KissMeData/012860/price/prices-20240501.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	20240531	160311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1896	-11	5	-0.58	593629110	312149	100.39	1901	1923	1889	2475	1335	1907	1901.75	1.80	0	-60086	1952	1929	1917	1894	1882	1923	1888	366	568	500	1250	1	1	73233457	1389	14.93	0.68	12	0.43	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	2.72	N	012860	500	366 억		1320591	N	N	0	N	00	N
3	20240531	150313	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1895	-12	5	-0.63	502505266	264009	84.91	1901	1923	1892	2475	1335	1907	1903.36	1.80	0	-52976	1952	1929	1917	1894	1882	1923	1888	366	568	500	1250	1	1	73233457	1388	14.92	0.68	12	0.36	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	2.72	N	012860	500	366 억		1320591	N	N	0	N	00	N
4	20240531	140310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1909	2	2	0.10	389413503	204402	65.74	1901	1923	1892	2475	1335	1907	1905.14	1.80	0	-22356	1952	1929	1917	1894	1882	1923	1888	366	568	500	1250	1	1	73233457	1398	15.03	0.68	12	0.28	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	2.72	N	012860	500	366 억		1320591	N	N	0	N	00	N
5	20240531	130312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1903	-4	5	-0.21	310942378	163336	52.53	1901	1923	1892	2475	1335	1907	1903.70	1.80	0	-17154	1952	1929	1917	1894	1882	1923	1888	366	568	500	1250	1	1	73233457	1394	14.98	0.68	12	0.22	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	2.72	N	012860	500	366 억		1320591	N	N	0	N	00	N
6	20240531	120312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1900	-7	5	-0.37	230675253	121093	38.94	1901	1923	1892	2475	1335	1907	1904.94	1.80	0	-21816	1952	1929	1917	1894	1882	1923	1888	366	568	500	1250	1	1	73233457	1391	14.96	0.68	12	0.17	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	2.72	N	012860	500	366 억		1320591	N	N	0	N	00	N
7	20240531	110311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1893	-14	5	-0.73	208322518	109311	35.15	1901	1923	1892	2475	1335	1907	1905.78	1.80	0	-22559	1952	1929	1917	1894	1882	1923	1888	366	568	500	1250	1	1	73233457	1386	14.91	0.68	12	0.15	127.00	2799.00	3240	20230821	-41.57	1680	20240424	12.68	2445	-22.58	20240521	1680	12.68	20240424	3240	-41.57	20230821	1680	12.68	20240424	2.72	N	012860	500	366 억		1320591	N	N	0	N	00	N
8	20240531	100312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1909	2	2	0.10	112584852	58929	18.95	1901	1923	1900	2475	1335	1907	1910.52	1.80	0	-7573	1952	1929	1917	1894	1882	1923	1888	366	568	500	1250	1	1	73233457	1398	15.03	0.68	12	0.08	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	2.72	N	012860	500	366 억		1320591	N	N	0	N	00	N
9	20240531	090311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1901	-6	5	-0.31	6875410	3616	1.16	1901	1917	1901	2475	1335	1907	1901.36	1.80	0	-584	1952	1929	1917	1894	1882	1923	1888	366	568	500	1250	1	1	73233457	1392	14.97	0.68	12	0.00	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	2.72	N	012860	500	366 억		1320591	N	N	0	N	00	N
10	20240530	160309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1907	-16	5	-0.83	573181032	299523	48.14	1924	1940	1905	2495	1347	1923	1913.66	1.82	0	-12393	1985	1954	1936	1905	1887	1945	1896	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	2.71	N	012860	500	366 억		1332984	N	N	0	N	00	N
11	20240530	150310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1914	-9	5	-0.47	473927757	247531	39.78	1924	1940	1905	2495	1347	1923	1914.62	1.82	0	-9202	1985	1954	1936	1905	1887	1945	1896	366	572	500	1260	1	1	73233457	1402	15.07	0.68	12	0.34	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	2.71	N	012860	500	366 억		1332984	N	N	0	N	00	N
12	20240530	140310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1910	-13	5	-0.68	403010950	210397	33.82	1924	1940	1905	2495	1347	1923	1915.48	1.82	0	-16851	1985	1954	1936	1905	1887	1945	1896	366	572	500	1260	1	1	73233457	1399	15.04	0.68	12	0.29	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	2.71	N	012860	500	366 억		1332984	N	N	0	N	00	N
13	20240530	130310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1915	-8	5	-0.42	347043576	181166	29.12	1924	1940	1905	2495	1347	1923	1915.61	1.82	0	-3871	1985	1954	1936	1905	1887	1945	1896	366	572	500	1260	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	2.71	N	012860	500	366 억		1332984	N	N	0	N	00	N
14	20240530	120310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1918	-5	5	-0.26	327078677	170756	27.44	1924	1940	1905	2495	1347	1923	1915.47	1.82	0	-1935	1985	1954	1936	1905	1887	1945	1896	366	572	500	1260	1	1	73233457	1405	15.10	0.69	12	0.23	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	2.71	N	012860	500	366 억		1332984	N	N	0	N	00	N
15	20240530	110310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1923	0	3	0.00	275743905	144012	23.15	1924	1940	1905	2495	1347	1923	1914.73	1.82	0	18431	1985	1954	1936	1905	1887	1945	1896	366	572	500	1260	1	1	73233457	1408	15.14	0.69	12	0.20	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	2.71	N	012860	500	366 억		1332984	N	N	0	N	00	N
16	20240530	100311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	-3	5	-0.16	230360415	120423	19.35	1924	1931	1905	2495	1347	1923	1912.93	1.82	0	20841	1985	1954	1936	1905	1887	1945	1896	366	572	500	1260	1	1	73233457	1406	15.12	0.69	12	0.16	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	2.71	N	012860	500	366 억		1332984	N	N	0	N	00	N
17	20240530	090310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1931	8	2	0.42	10012651	5205	0.84	1924	1931	1923	2495	1347	1923	1923.66	1.82	0	-810	1985	1954	1936	1905	1887	1945	1896	366	572	500	1260	1	1	73233457	1414	15.20	0.69	12	0.01	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	2.71	N	012860	500	366 억		1332984	N	N	0	N	00	N
18	20240529	160308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1923	-34	5	-1.74	1186126562	612668	79.95	1951	1967	1918	2540	1370	1957	1936.04	1.80	0	12871	2028	1992	1974	1938	1920	1983	1929	366	583	500	1290	1	1	73233457	1408	15.14	0.69	12	0.84	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	2.78	N	012860	500	366 억		1320113	N	N	0	N	00	N
19	20240529	150309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1921	-36	5	-1.84	1063098091	548628	71.59	1951	1967	1919	2540	1370	1957	1937.74	1.80	0	-16062	2028	1992	1974	1938	1920	1983	1929	366	583	500	1290	1	1	73233457	1407	15.13	0.69	12	0.75	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	2.78	N	012860	500	366 억		1320113	N	N	0	N	00	N
20	20240529	140309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1928	-29	5	-1.48	898421675	463067	60.43	1951	1967	1926	2540	1370	1957	1940.15	1.80	0	-33433	2028	1992	1974	1938	1920	1983	1929	366	583	500	1290	1	1	73233457	1412	15.18	0.69	12	0.63	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	2.78	N	012860	500	366 억		1320113	N	N	0	N	00	N
21	20240529	130308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1935	-22	5	-1.12	766300098	394651	51.50	1951	1967	1926	2540	1370	1957	1941.72	1.80	0	-47152	2028	1992	1974	1938	1920	1983	1929	366	583	500	1290	1	1	73233457	1417	15.24	0.69	12	0.54	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	2.78	N	012860	500	366 억		1320113	N	N	0	N	00	N
22	20240529	120310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1934	-23	5	-1.18	715419279	368347	48.07	1951	1967	1926	2540	1370	1957	1942.24	1.80	0	-47141	2028	1992	1974	1938	1920	1983	1929	366	583	500	1290	1	1	73233457	1416	15.23	0.69	12	0.50	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	2.78	N	012860	500	366 억		1320113	N	N	0	N	00	N
23	20240529	110308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1945	-12	5	-0.61	595546815	306596	40.01	1951	1967	1926	2540	1370	1957	1942.45	1.80	0	-23247	2028	1992	1974	1938	1920	1983	1929	366	583	500	1290	1	1	73233457	1424	15.31	0.69	12	0.42	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	2.78	N	012860	500	366 억		1320113	N	N	0	N	00	N
24	20240529	100307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1938	-19	5	-0.97	429399083	221147	28.86	1951	1967	1926	2540	1370	1957	1941.69	1.80	0	-8955	2028	1992	1974	1938	1920	1983	1929	366	583	500	1290	1	1	73233457	1419	15.26	0.69	12	0.30	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	2.78	N	012860	500	366 억		1320113	N	N	0	N	00	N
25	20240529	090307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1960	3	2	0.15	9677620	4957	0.65	1951	1962	1951	2540	1370	1957	1952.31	1.80	0	875	2028	1992	1974	1938	1920	1983	1929	366	583	500	1290	1	1	73233457	1435	15.43	0.70	12	0.01	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	2.78	N	012860	500	366 억		1320113	N	N	0	N	00	N
26	20240528	160306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1957	-39	5	-1.95	1498797366	759905	59.85	2000	2010	1956	2590	1398	1996	1972.38	1.83	0	-23660	2096	2045	2019	1968	1942	2033	1956	366	594	500	1310	1	1	73233457	1433	15.41	0.70	12	1.04	127.00	2799.00	3240	20230821	-39.60	1680	20240424	16.49	2445	-19.96	20240521	1680	16.49	20240424	3240	-39.60	20230821	1680	16.49	20240424	2.94	N	012860	500	366 억		1343044	N	N	0	N	00	N
27	20240528	150308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1961	-35	5	-1.75	1310070306	663555	52.26	2000	2010	1958	2590	1398	1996	1974.32	1.83	0	-60947	2096	2045	2019	1968	1942	2033	1956	366	594	500	1310	1	1	73233457	1436	15.44	0.70	12	0.91	127.00	2799.00	3240	20230821	-39.48	1680	20240424	16.73	2445	-19.80	20240521	1680	16.73	20240424	3240	-39.48	20230821	1680	16.73	20240424	2.94	N	012860	500	366 억		1343044	N	N	0	N	00	N
28	20240528	140308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1972	-24	5	-1.20	1168685098	591520	46.59	2000	2010	1959	2590	1398	1996	1975.73	1.83	0	-55013	2096	2045	2019	1968	1942	2033	1956	366	594	500	1310	1	1	73233457	1444	15.53	0.70	12	0.81	127.00	2799.00	3240	20230821	-39.14	1680	20240424	17.38	2445	-19.35	20240521	1680	17.38	20240424	3240	-39.14	20230821	1680	17.38	20240424	2.94	N	012860	500	366 억		1343044	N	N	0	N	00	N
29	20240528	130306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1972	-24	5	-1.20	1106096216	559737	44.09	2000	2010	1959	2590	1398	1996	1976.10	1.83	0	-51805	2096	2045	2019	1968	1942	2033	1956	366	594	500	1310	1	1	73233457	1444	15.53	0.70	12	0.76	127.00	2799.00	3240	20230821	-39.14	1680	20240424	17.38	2445	-19.35	20240521	1680	17.38	20240424	3240	-39.14	20230821	1680	17.38	20240424	2.94	N	012860	500	366 억		1343044	N	N	0	N	00	N
30	20240528	120307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1965	-31	5	-1.55	1022421994	517161	40.73	2000	2010	1959	2590	1398	1996	1976.99	1.83	0	-33844	2096	2045	2019	1968	1942	2033	1956	366	594	500	1310	1	1	73233457	1439	15.47	0.70	12	0.71	127.00	2799.00	3240	20230821	-39.35	1680	20240424	16.96	2445	-19.63	20240521	1680	16.96	20240424	3240	-39.35	20230821	1680	16.96	20240424	2.94	N	012860	500	366 억		1343044	N	N	0	N	00	N
31	20240528	110306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1969	-27	5	-1.35	885107811	447328	35.23	2000	2010	1962	2590	1398	1996	1978.65	1.83	0	-24356	2096	2045	2019	1968	1942	2033	1956	366	594	500	1310	1	1	73233457	1442	15.50	0.70	12	0.61	127.00	2799.00	3240	20230821	-39.23	1680	20240424	17.20	2445	-19.47	20240521	1680	17.20	20240424	3240	-39.23	20230821	1680	17.20	20240424	2.94	N	012860	500	366 억		1343044	N	N	0	N	00	N
32	20240528	100308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1973	-23	5	-1.15	662869963	334401	26.34	2000	2010	1968	2590	1398	1996	1982.26	1.83	0	-3962	2096	2045	2019	1968	1942	2033	1956	366	594	500	1310	1	1	73233457	1445	15.54	0.70	12	0.46	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	2.94	N	012860	500	366 억		1343044	N	N	0	N	00	N
33	20240528	090308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1999	3	2	0.15	65357628	32829	2.59	2000	2005	1974	2590	1398	1996	1990.85	1.83	0	-8801	2096	2045	2019	1968	1942	2033	1956	366	594	500	1310	1	1	73233457	1464	15.74	0.71	12	0.04	127.00	2799.00	3240	20230821	-38.30	1680	20240424	18.99	2445	-18.24	20240521	1680	18.99	20240424	3240	-38.30	20230821	1680	18.99	20240424	2.94	N	012860	500	366 억		1343044	N	N	0	N	00	N
34	20240527	160301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1996	-39	5	-1.92	2531866411	1254077	151.69	2060	2070	1993	2645	1425	2035	2019.10	1.86	0	-11496	2118	2076	2048	2006	1978	2062	1992	366	610	500	1340	1	1	73233457	1462	15.72	0.71	12	1.71	127.00	2799.00	3240	20230821	-38.40	1680	20240424	18.81	2445	-18.36	20240521	1680	18.81	20240424	3240	-38.40	20230821	1680	18.81	20240424	2.79	N	012860	500	366 억		1360450	N	N	0	N	00	N
35	20240527	150306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2015	-20	5	-0.98	2342794984	1159571	140.26	2060	2070	1993	2645	1425	2035	2020.40	1.86	0	-62170	2118	2076	2048	2006	1978	2062	1992	366	610	500	1340	5	1	73233457	1476	15.87	0.72	12	1.58	127.00	2799.00	3240	20230821	-37.81	1680	20240424	19.94	2445	-17.59	20240521	1680	19.94	20240424	3240	-37.81	20230821	1680	19.94	20240424	2.79	N	012860	500	366 억		1360450	N	N	0	N	00	N
36	20240527	140307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2005	-30	5	-1.47	1908142851	942354	113.98	2060	2070	1997	2645	1425	2035	2024.87	1.86	0	-120610	2118	2076	2048	2006	1978	2062	1992	366	610	500	1340	5	1	73233457	1468	15.79	0.72	12	1.29	127.00	2799.00	3240	20230821	-38.12	1680	20240424	19.35	2445	-18.00	20240521	1680	19.35	20240424	3240	-38.12	20230821	1680	19.35	20240424	2.79	N	012860	500	366 억		1360450	N	N	0	N	00	N
37	20240527	130307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2005	-30	5	-1.47	1687070307	831822	100.61	2060	2070	1999	2645	1425	2035	2028.16	1.86	0	-138358	2118	2076	2048	2006	1978	2062	1992	366	610	500	1340	5	1	73233457	1468	15.79	0.72	12	1.14	127.00	2799.00	3240	20230821	-38.12	1680	20240424	19.35	2445	-18.00	20240521	1680	19.35	20240424	3240	-38.12	20230821	1680	19.35	20240424	2.79	N	012860	500	366 억		1360450	N	N	0	N	00	N
38	20240527	120306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2015	-20	5	-0.98	1456915230	717015	86.73	2060	2070	2010	2645	1425	2035	2031.92	1.86	0	-126007	2118	2076	2048	2006	1978	2062	1992	366	610	500	1340	5	1	73233457	1476	15.87	0.72	12	0.98	127.00	2799.00	3240	20230821	-37.81	1680	20240424	19.94	2445	-17.59	20240521	1680	19.94	20240424	3240	-37.81	20230821	1680	19.94	20240424	2.79	N	012860	500	366 억		1360450	N	N	0	N	00	N
39	20240527	110307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2040	5	2	0.25	1136443450	558080	67.50	2060	2070	2010	2645	1425	2035	2036.35	1.86	0	-93001	2118	2076	2048	2006	1978	2062	1992	366	610	500	1340	5	1	73233457	1494	16.06	0.73	12	0.76	127.00	2799.00	3240	20230821	-37.04	1680	20240424	21.43	2445	-16.56	20240521	1680	21.43	20240424	3240	-37.04	20230821	1680	21.43	20240424	2.79	N	012860	500	366 억		1360450	N	N	0	N	00	N
40	20240527	100306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2030	-5	5	-0.25	583804980	287363	34.76	2060	2060	2010	2645	1425	2035	2031.59	1.86	0	-20338	2118	2076	2048	2006	1978	2062	1992	366	610	500	1340	5	1	73233457	1487	15.98	0.73	12	0.39	127.00	2799.00	3240	20230821	-37.35	1680	20240424	20.83	2445	-16.97	20240521	1680	20.83	20240424	3240	-37.35	20230821	1680	20.83	20240424	2.79	N	012860	500	366 억		1360450	N	N	0	N	00	N
41	20240527	090306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2040	5	2	0.25	146460915	71592	8.66	2060	2060	2030	2645	1425	2035	2045.79	1.86	0	-38286	2118	2076	2048	2006	1978	2062	1992	366	610	500	1340	5	1	73233457	1494	16.06	0.73	12	0.10	127.00	2799.00	3240	20230821	-37.04	1680	20240424	21.43	2445	-16.56	20240521	1680	21.43	20240424	3240	-37.04	20230821	1680	21.43	20240424	2.79	N	012860	500	366 억		1360450	N	N	0	N	00	N
42	20240524	160252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2035	-50	5	-2.40	1654434625	805925	34.18	2045	2090	2020	2710	1460	2085	2052.89	1.64	0	157499	2185	2135	2085	2035	1985	2110	2010	366	625	500	1370	5	1	73233457	1490	16.02	0.73	12	1.10	127.00	2799.00	3240	20230821	-37.19	1680	20240424	21.13	2445	-16.77	20240521	1680	21.13	20240424	3240	-37.19	20230821	1680	21.13	20240424	2.68	N	012860	500	366 억		1203585	N	N	0	N	00	N
43	20240524	150254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2045	-40	5	-1.92	1398708260	680199	28.85	2045	2090	2035	2710	1460	2085	2056.32	1.64	0	111749	2185	2135	2085	2035	1985	2110	2010	366	625	500	1370	5	1	73233457	1498	16.10	0.73	12	0.93	127.00	2799.00	3240	20230821	-36.88	1680	20240424	21.73	2445	-16.36	20240521	1680	21.73	20240424	3240	-36.88	20230821	1680	21.73	20240424	2.68	N	012860	500	366 억		1203585	N	N	0	N	00	N
44	20240524	140256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2050	-35	5	-1.68	1182634970	574776	24.38	2045	2090	2035	2710	1460	2085	2057.56	1.64	0	100502	2185	2135	2085	2035	1985	2110	2010	366	625	500	1370	5	1	73233457	1501	16.14	0.73	12	0.78	127.00	2799.00	3240	20230821	-36.73	1680	20240424	22.02	2445	-16.16	20240521	1680	22.02	20240424	3240	-36.73	20230821	1680	22.02	20240424	2.68	N	012860	500	366 억		1203585	N	N	0	N	00	N
45	20240524	130254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2050	-35	5	-1.68	1067201315	518462	21.99	2045	2090	2035	2710	1460	2085	2058.40	1.64	0	102794	2185	2135	2085	2035	1985	2110	2010	366	625	500	1370	5	1	73233457	1501	16.14	0.73	12	0.71	127.00	2799.00	3240	20230821	-36.73	1680	20240424	22.02	2445	-16.16	20240521	1680	22.02	20240424	3240	-36.73	20230821	1680	22.02	20240424	2.68	N	012860	500	366 억		1203585	N	N	0	N	00	N
46	20240524	120254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2050	-35	5	-1.68	912095965	442961	18.79	2045	2090	2035	2710	1460	2085	2059.09	1.64	0	99983	2185	2135	2085	2035	1985	2110	2010	366	625	500	1370	5	1	73233457	1501	16.14	0.73	12	0.60	127.00	2799.00	3240	20230821	-36.73	1680	20240424	22.02	2445	-16.16	20240521	1680	22.02	20240424	3240	-36.73	20230821	1680	22.02	20240424	2.68	N	012860	500	366 억		1203585	N	N	0	N	00	N
47	20240524	110253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2055	-30	5	-1.44	784863065	380786	16.15	2045	2090	2035	2710	1460	2085	2061.17	1.64	0	96540	2185	2135	2085	2035	1985	2110	2010	366	625	500	1370	5	1	73233457	1505	16.18	0.73	12	0.52	127.00	2799.00	3240	20230821	-36.57	1680	20240424	22.32	2445	-15.95	20240521	1680	22.32	20240424	3240	-36.57	20230821	1680	22.32	20240424	2.68	N	012860	500	366 억		1203585	N	N	0	N	00	N
48	20240524	100256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2085	0	3	0.00	544682790	264064	11.20	2045	2090	2035	2710	1460	2085	2062.69	1.64	0	79928	2185	2135	2085	2035	1985	2110	2010	366	625	500	1370	5	1	73233457	1527	16.42	0.74	12	0.36	127.00	2799.00	3240	20230821	-35.65	1680	20240424	24.11	2445	-14.72	20240521	1680	24.11	20240424	3240	-35.65	20230821	1680	24.11	20240424	2.68	N	012860	500	366 억		1203585	N	N	0	N	00	N
49	20240524	090255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2065	-20	5	-0.96	107112240	52011	2.21	2045	2085	2045	2710	1460	2085	2059.42	1.64	0	31910	2185	2135	2085	2035	1985	2110	2010	366	625	500	1370	5	1	73233457	1512	16.26	0.74	12	0.07	127.00	2799.00	3240	20230821	-36.27	1680	20240424	22.92	2445	-15.54	20240521	1680	22.92	20240424	3240	-36.27	20230821	1680	22.92	20240424	2.68	N	012860	500	366 억		1203585	N	N	0	N	00	N
50	20240523	160252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2085	-70	5	-3.25	4695333650	2244557	58.96	2105	2135	2035	2800	1510	2155	2091.89	1.40	0	170091	2245	2200	2140	2095	2035	2222	2117	366	645	500	1420	5	1	73233457	1527	16.42	0.74	12	3.06	127.00	2799.00	3240	20230821	-35.65	1680	20240424	24.11	2445	-14.72	20240521	1680	24.11	20240424	3240	-35.65	20230821	1680	24.11	20240424	2.25	N	012860	500	366 억		1026326	N	N	0	N	00	N
51	20240523	150254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2110	-45	5	-2.09	4089845215	1957774	51.43	2105	2135	2035	2800	1510	2155	2089.01	1.40	0	214144	2245	2200	2140	2095	2035	2222	2117	366	645	500	1420	5	1	73233457	1545	16.61	0.75	12	2.67	127.00	2799.00	3240	20230821	-34.88	1680	20240424	25.60	2445	-13.70	20240521	1680	25.60	20240424	3240	-34.88	20230821	1680	25.60	20240424	2.25	N	012860	500	366 억		1026326	N	N	0	N	00	N
52	20240523	140255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2120	-35	5	-1.62	3562297740	1707280	44.85	2105	2130	2035	2800	1510	2155	2086.52	1.40	0	160150	2245	2200	2140	2095	2035	2222	2117	366	645	500	1420	5	1	73233457	1553	16.69	0.76	12	2.33	127.00	2799.00	3240	20230821	-34.57	1680	20240424	26.19	2445	-13.29	20240521	1680	26.19	20240424	3240	-34.57	20230821	1680	26.19	20240424	2.25	N	012860	500	366 억		1026326	N	N	0	N	00	N
53	20240523	130254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2120	-35	5	-1.62	3206981670	1539256	40.43	2105	2130	2035	2800	1510	2155	2083.44	1.40	0	122221	2245	2200	2140	2095	2035	2222	2117	366	645	500	1420	5	1	73233457	1553	16.69	0.76	12	2.10	127.00	2799.00	3240	20230821	-34.57	1680	20240424	26.19	2445	-13.29	20240521	1680	26.19	20240424	3240	-34.57	20230821	1680	26.19	20240424	2.25	N	012860	500	366 억		1026326	N	N	0	N	00	N
54	20240523	120253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2100	-55	5	-2.55	2937011055	1411668	37.08	2105	2130	2035	2800	1510	2155	2080.50	1.40	0	100747	2245	2200	2140	2095	2035	2222	2117	366	645	500	1420	5	1	73233457	1538	16.54	0.75	12	1.93	127.00	2799.00	3240	20230821	-35.19	1680	20240424	25.00	2445	-14.11	20240521	1680	25.00	20240424	3240	-35.19	20230821	1680	25.00	20240424	2.25	N	012860	500	366 억		1026326	N	N	0	N	00	N
55	20240523	110252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2115	-40	5	-1.86	2642501140	1272306	33.42	2105	2120	2035	2800	1510	2155	2076.91	1.40	0	127189	2245	2200	2140	2095	2035	2222	2117	366	645	500	1420	5	1	73233457	1549	16.65	0.76	12	1.74	127.00	2799.00	3240	20230821	-34.72	1680	20240424	25.89	2445	-13.50	20240521	1680	25.89	20240424	3240	-34.72	20230821	1680	25.89	20240424	2.25	N	012860	500	366 억		1026326	N	N	0	N	00	N
56	20240523	100251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2070	-85	5	-3.94	1942705590	937785	24.63	2105	2120	2035	2800	1510	2155	2071.55	1.40	0	-35453	2245	2200	2140	2095	2035	2222	2117	366	645	500	1420	5	1	73233457	1516	16.30	0.74	12	1.28	127.00	2799.00	3240	20230821	-36.11	1680	20240424	23.21	2445	-15.34	20240521	1680	23.21	20240424	3240	-36.11	20230821	1680	23.21	20240424	2.25	N	012860	500	366 억		1026326	N	N	0	N	00	N
57	20240523	090254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2090	-65	5	-3.02	379118765	180428	4.74	2105	2120	2085	2800	1510	2155	2101.08	1.40	0	-52817	2245	2200	2140	2095	2035	2222	2117	366	645	500	1420	5	1	73233457	1531	16.46	0.75	12	0.25	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	2.25	N	012860	500	366 억		1026326	N	N	0	N	00	N
58	20240522	160250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2155	0	3	0.00	7828973055	3676784	10.48	2115	2185	2080	2800	1510	2155	2129.19	1.33	0	-430	2611	2382	2216	1987	1821	2300	1905	366	645	500	1420	5	1	73233457	1578	16.97	0.77	12	5.02	127.00	2799.00	3240	20230821	-33.49	1680	20240424	28.27	2445	-11.86	20240521	1680	28.27	20240424	3240	-33.49	20230821	1680	28.27	20240424	2.20	N	012860	500	366 억		976893	N	N	0	N	00	N
59	20240522	150252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2160	5	2	0.23	6759394270	3181482	9.07	2115	2185	2080	2800	1510	2155	2124.53	1.33	0	106854	2611	2382	2216	1987	1821	2300	1905	366	645	500	1420	5	1	73233457	1582	17.01	0.77	12	4.34	127.00	2799.00	3240	20230821	-33.33	1680	20240424	28.57	2445	-11.66	20240521	1680	28.57	20240424	3240	-33.33	20230821	1680	28.57	20240424	2.20	N	012860	500	366 억		976893	N	N	0	N	00	N
60	20240522	140252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2130	-25	5	-1.16	5953313115	2805407	8.00	2115	2185	2080	2800	1510	2155	2121.99	1.33	0	163548	2611	2382	2216	1987	1821	2300	1905	366	645	500	1420	5	1	73233457	1560	16.77	0.76	12	3.83	127.00	2799.00	3240	20230821	-34.26	1680	20240424	26.79	2445	-12.88	20240521	1680	26.79	20240424	3240	-34.26	20230821	1680	26.79	20240424	2.20	N	012860	500	366 억		976893	N	N	0	N	00	N
61	20240522	130253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2100	-55	5	-2.55	4958031960	2339032	6.67	2115	2185	2080	2800	1510	2155	2119.57	1.33	0	160648	2611	2382	2216	1987	1821	2300	1905	366	645	500	1420	5	1	73233457	1538	16.54	0.75	12	3.19	127.00	2799.00	3240	20230821	-35.19	1680	20240424	25.00	2445	-14.11	20240521	1680	25.00	20240424	3240	-35.19	20230821	1680	25.00	20240424	2.20	N	012860	500	366 억		976893	N	N	0	N	00	N
62	20240522	120252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2110	-45	5	-2.09	4632337330	2184549	6.23	2115	2185	2080	2800	1510	2155	2120.37	1.33	0	172714	2611	2382	2216	1987	1821	2300	1905	366	645	500	1420	5	1	73233457	1545	16.61	0.75	12	2.98	127.00	2799.00	3240	20230821	-34.88	1680	20240424	25.60	2445	-13.70	20240521	1680	25.60	20240424	3240	-34.88	20230821	1680	25.60	20240424	2.20	N	012860	500	366 억		976893	N	N	0	N	00	N
63	20240522	110253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2130	-25	5	-1.16	4152971035	1957178	5.58	2115	2185	2080	2800	1510	2155	2121.78	1.33	0	147404	2611	2382	2216	1987	1821	2300	1905	366	645	500	1420	5	1	73233457	1560	16.77	0.76	12	2.67	127.00	2799.00	3240	20230821	-34.26	1680	20240424	26.79	2445	-12.88	20240521	1680	26.79	20240424	3240	-34.26	20230821	1680	26.79	20240424	2.20	N	012860	500	366 억		976893	N	N	0	N	00	N
64	20240522	100252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2105	-50	5	-2.32	3269579610	1540746	4.39	2115	2185	2095	2800	1510	2155	2121.90	1.33	0	122261	2611	2382	2216	1987	1821	2300	1905	366	645	500	1420	5	1	73233457	1542	16.57	0.75	12	2.10	127.00	2799.00	3240	20230821	-35.03	1680	20240424	25.30	2445	-13.91	20240521	1680	25.30	20240424	3240	-35.03	20230821	1680	25.30	20240424	2.20	N	012860	500	366 억		976893	N	N	0	N	00	N
65	20240522	090252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2175	20	2	0.93	740154510	348344	0.99	2115	2185	2105	2800	1510	2155	2124.05	1.33	0	27996	2611	2382	2216	1987	1821	2300	1905	366	645	500	1420	5	1	73233457	1593	17.13	0.78	12	0.48	127.00	2799.00	3240	20230821	-32.87	1680	20240424	29.46	2445	-11.04	20240521	1680	29.46	20240424	3240	-32.87	20230821	1680	29.46	20240424	2.20	N	012860	500	366 억		976893	N	N	0	N	00	N
66	20240521	160250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2155	157	2	7.86	80021630800	34814368	3002.51	2180	2445	2050	2595	1399	1998	2298.61	1.67	0	-235884	2152	2074	2032	1954	1912	2054	1934	366	597	500	1310	5	1	73233457	1578	16.97	0.77	12	47.54	127.00	2799.00	3240	20230821	-33.49	1680	20240424	28.27	2445	-11.86	20240521	1680	28.27	20240424	3240	-33.49	20230821	1680	28.27	20240424	2.22	N	012860	500	366 억		1219589	N	N	0	N	00	N
67	20240521	150251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2185	187	2	9.36	78155620905	33952218	2928.16	2180	2445	2050	2595	1399	1998	2301.93	1.67	0	-292126	2152	2074	2032	1954	1912	2054	1934	366	597	500	1310	5	1	73233457	1600	17.20	0.78	12	46.36	127.00	2799.00	3240	20230821	-32.56	1680	20240424	30.06	2445	-10.63	20240521	1680	30.06	20240424	3240	-32.56	20230821	1680	30.06	20240424	2.22	N	012860	500	366 억		1219589	N	N	0	N	00	N
68	20240521	140251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2195	197	2	9.86	76283876830	33103065	2854.93	2180	2445	2050	2595	1399	1998	2304.44	1.67	0	-329364	2152	2074	2032	1954	1912	2054	1934	366	597	500	1310	5	1	73233457	1607	17.28	0.78	12	45.20	127.00	2799.00	3240	20230821	-32.25	1680	20240424	30.65	2445	-10.22	20240521	1680	30.65	20240424	3240	-32.25	20230821	1680	30.65	20240424	2.22	N	012860	500	366 억		1219589	N	N	0	N	00	N
69	20240521	130253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2300	302	2	15.12	72255475470	31304531	2699.81	2180	2445	2050	2595	1399	1998	2308.15	1.67	0	-325945	2152	2074	2032	1954	1912	2054	1934	366	597	500	1310	5	1	73233457	1684	18.11	0.82	12	42.75	127.00	2799.00	3240	20230821	-29.01	1680	20240424	36.90	2445	-5.93	20240521	1680	36.90	20240424	3240	-29.01	20230821	1680	36.90	20240424	2.22	N	012860	500	366 억		1219589	N	N	0	N	00	N
70	20240521	120251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2315	317	2	15.87	66583674070	28829527	2486.36	2180	2445	2050	2595	1399	1998	2309.57	1.67	0	-331770	2152	2074	2032	1954	1912	2054	1934	366	597	500	1310	5	1	73233457	1695	18.23	0.83	12	39.37	127.00	2799.00	3240	20230821	-28.55	1680	20240424	37.80	2445	-5.32	20240521	1680	37.80	20240424	3240	-28.55	20230821	1680	37.80	20240424	2.22	N	012860	500	366 억		1219589	N	N	0	N	00	N
71	20240521	110253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2285	287	2	14.36	57526976355	24881588	2145.88	2180	2445	2050	2595	1399	1998	2312.03	1.67	0	-341751	2152	2074	2032	1954	1912	2054	1934	366	597	500	1310	5	1	73233457	1673	17.99	0.82	12	33.98	127.00	2799.00	3240	20230821	-29.48	1680	20240424	36.01	2445	-6.54	20240521	1680	36.01	20240424	3240	-29.48	20230821	1680	36.01	20240424	2.22	N	012860	500	366 억		1219589	N	N	0	N	00	N
72	20240521	100253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2355	357	2	17.87	44993331260	19360613	1669.73	2180	2445	2050	2595	1399	1998	2323.96	1.67	0	-220435	2152	2074	2032	1954	1912	2054	1934	366	597	500	1310	5	1	73233457	1725	18.54	0.84	12	26.44	127.00	2799.00	3240	20230821	-27.31	1680	20240424	40.18	2445	-3.68	20240521	1680	40.18	20240424	3240	-27.31	20230821	1680	40.18	20240424	2.22	N	012860	500	366 억		1219589	N	N	0	N	00	N
73	20240521	090250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2095	97	2	4.85	1710168010	797495	68.78	2180	2180	2050	2595	1399	1998	2144.42	1.67	0	-166480	2152	2074	2032	1954	1912	2054	1934	366	597	500	1310	5	1	73233457	1534	16.50	0.75	12	1.09	127.00	2799.00	3240	20230821	-35.34	1680	20240424	24.70	2390	-12.34	20240205	1680	24.70	20240424	3240	-35.34	20230821	1680	24.70	20240424	2.22	N	012860	500	366 억		1219589	N	N	0	N	00	N
74	20240517	160253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2000	-15	5	-0.74	436828098	218517	29.19	2030	2035	1978	2615	1415	2015	1999.06	1.42	0	-1677	2058	2036	2013	1991	1968	2047	2002	366	600	500	1320	5	1	73233457	1465	15.75	0.71	12	0.30	127.00	2799.00	3280	20230510	-39.02	1680	20240424	19.05	2390	-16.32	20240205	1680	19.05	20240424	3240	-38.27	20230821	1680	19.05	20240424	1.98	N	012860	500	366 억		1043274	N	N	0	N	00	N
75	20240517	150254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2015	0	3	0.00	419181893	209731	28.01	2030	2035	1978	2615	1415	2015	1998.66	1.42	0	-934	2058	2036	2013	1991	1968	2047	2002	366	600	500	1320	5	1	73233457	1476	15.87	0.72	12	0.29	127.00	2799.00	3280	20230510	-38.57	1680	20240424	19.94	2390	-15.69	20240205	1680	19.94	20240424	3240	-37.81	20230821	1680	19.94	20240424	1.98	N	012860	500	366 억		1043274	N	N	0	N	00	N
76	20240517	140249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1993	-22	5	-1.09	327767394	163949	21.90	2030	2035	1978	2615	1415	2015	1999.20	1.42	0	5838	2058	2036	2013	1991	1968	2047	2002	366	600	500	1320	1	1	73233457	1460	15.69	0.71	12	0.22	127.00	2799.00	3280	20230510	-39.24	1680	20240424	18.63	2390	-16.61	20240205	1680	18.63	20240424	3240	-38.49	20230821	1680	18.63	20240424	1.98	N	012860	500	366 억		1043274	N	N	0	N	00	N
77	20240517	130249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1987	-28	5	-1.39	314957494	157522	21.04	2030	2035	1978	2615	1415	2015	1999.45	1.42	0	6939	2058	2036	2013	1991	1968	2047	2002	366	600	500	1320	1	1	73233457	1455	15.65	0.71	12	0.22	127.00	2799.00	3280	20230510	-39.42	1680	20240424	18.27	2390	-16.86	20240205	1680	18.27	20240424	3240	-38.67	20230821	1680	18.27	20240424	1.98	N	012860	500	366 억		1043274	N	N	0	N	00	N
78	20240517	120249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1984	-31	5	-1.54	298139333	149046	19.91	2030	2035	1978	2615	1415	2015	2000.32	1.42	0	7820	2058	2036	2013	1991	1968	2047	2002	366	600	500	1320	1	1	73233457	1453	15.62	0.71	12	0.20	127.00	2799.00	3280	20230510	-39.51	1680	20240424	18.10	2390	-16.99	20240205	1680	18.10	20240424	3240	-38.77	20230821	1680	18.10	20240424	1.98	N	012860	500	366 억		1043274	N	N	0	N	00	N
79	20240517	110249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1994	-21	5	-1.04	210882506	105127	14.04	2030	2035	1991	2615	1415	2015	2005.98	1.42	0	3551	2058	2036	2013	1991	1968	2047	2002	366	600	500	1320	1	1	73233457	1460	15.70	0.71	12	0.14	127.00	2799.00	3280	20230510	-39.21	1680	20240424	18.69	2390	-16.57	20240205	1680	18.69	20240424	3240	-38.46	20230821	1680	18.69	20240424	1.98	N	012860	500	366 억		1043274	N	N	0	N	00	N
80	20240517	100247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2010	-5	5	-0.25	145997158	72688	9.71	2030	2035	1999	2615	1415	2015	2008.55	1.42	0	2683	2058	2036	2013	1991	1968	2047	2002	366	600	500	1320	5	1	73233457	1472	15.83	0.72	12	0.10	127.00	2799.00	3280	20230510	-38.72	1680	20240424	19.64	2390	-15.90	20240205	1680	19.64	20240424	3240	-37.96	20230821	1680	19.64	20240424	1.98	N	012860	500	366 억		1043274	N	N	0	N	00	N
81	20240517	090249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2015	0	3	0.00	17375075	8570	1.14	2030	2035	2015	2615	1415	2015	2027.43	1.42	0	-3983	2058	2036	2013	1991	1968	2047	2002	366	600	500	1320	5	1	73233457	1476	15.87	0.72	12	0.01	127.00	2799.00	3280	20230510	-38.57	1680	20240424	19.94	2390	-15.69	20240205	1680	19.94	20240424	3240	-37.81	20230821	1680	19.94	20240424	1.98	N	012860	500	366 억		1043274	N	N	0	N	00	N
82	20240516	160249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2015	29	2	1.46	1498961236	745564	79.74	1999	2035	1990	2580	1391	1986	2010.50	1.29	0	97377	2128	2057	1979	1908	1830	2092	1943	366	594	500	1310	5	1	73233457	1476	15.87	0.72	12	1.02	127.00	2799.00	3360	20230509	-40.03	1680	20240424	19.94	2390	-15.69	20240205	1680	19.94	20240424	3240	-37.81	20230821	1680	19.94	20240424	1.97	N	012860	500	366 억		942294	N	N	0	N	00	N
83	20240516	150247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2020	34	2	1.71	1379788037	686108	73.38	1999	2035	1990	2580	1391	1986	2011.04	1.29	0	82082	2128	2057	1979	1908	1830	2092	1943	366	594	500	1310	5	1	73233457	1479	15.91	0.72	12	0.94	127.00	2799.00	3360	20230509	-39.88	1680	20240424	20.24	2390	-15.48	20240205	1680	20.24	20240424	3240	-37.65	20230821	1680	20.24	20240424	1.97	N	012860	500	366 억		942294	N	N	0	N	00	N
84	20240516	140249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2000	14	2	0.70	1152605610	573422	61.33	1999	2035	1990	2580	1391	1986	2010.05	1.29	0	91734	2128	2057	1979	1908	1830	2092	1943	366	594	500	1310	5	1	73233457	1465	15.75	0.71	12	0.78	127.00	2799.00	3360	20230509	-40.48	1680	20240424	19.05	2390	-16.32	20240205	1680	19.05	20240424	3240	-38.27	20230821	1680	19.05	20240424	1.97	N	012860	500	366 억		942294	N	N	0	N	00	N
85	20240516	130249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2005	19	2	0.96	1072890701	533464	57.06	1999	2035	1990	2580	1391	1986	2011.18	1.29	0	102380	2128	2057	1979	1908	1830	2092	1943	366	594	500	1310	5	1	73233457	1468	15.79	0.72	12	0.73	127.00	2799.00	3360	20230509	-40.33	1680	20240424	19.35	2390	-16.11	20240205	1680	19.35	20240424	3240	-38.12	20230821	1680	19.35	20240424	1.97	N	012860	500	366 억		942294	N	N	0	N	00	N
86	20240516	120247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2010	24	2	1.21	982197995	488100	52.21	1999	2035	1990	2580	1391	1986	2012.29	1.29	0	98625	2128	2057	1979	1908	1830	2092	1943	366	594	500	1310	5	1	73233457	1472	15.83	0.72	12	0.67	127.00	2799.00	3360	20230509	-40.18	1680	20240424	19.64	2390	-15.90	20240205	1680	19.64	20240424	3240	-37.96	20230821	1680	19.64	20240424	1.97	N	012860	500	366 억		942294	N	N	0	N	00	N
87	20240516	110247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2010	24	2	1.21	853328070	423837	45.33	1999	2035	1990	2580	1391	1986	2013.34	1.29	0	99430	2128	2057	1979	1908	1830	2092	1943	366	594	500	1310	5	1	73233457	1472	15.83	0.72	12	0.58	127.00	2799.00	3360	20230509	-40.18	1680	20240424	19.64	2390	-15.90	20240205	1680	19.64	20240424	3240	-37.96	20230821	1680	19.64	20240424	1.97	N	012860	500	366 억		942294	N	N	0	N	00	N
88	20240516	100248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2025	39	2	1.96	642538790	319571	34.18	1999	2030	1990	2580	1391	1986	2010.63	1.29	0	80549	2128	2057	1979	1908	1830	2092	1943	366	594	500	1310	5	1	73233457	1483	15.94	0.72	12	0.44	127.00	2799.00	3360	20230509	-39.73	1680	20240424	20.54	2390	-15.27	20240205	1680	20.54	20240424	3240	-37.50	20230821	1680	20.54	20240424	1.97	N	012860	500	366 억		942294	N	N	0	N	00	N
89	20240516	090247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2005	19	2	0.96	43410207	21650	2.32	1999	2015	1999	2580	1391	1986	2005.09	1.29	0	-791	2128	2057	1979	1908	1830	2092	1943	366	594	500	1310	5	1	73233457	1468	15.79	0.72	12	0.03	127.00	2799.00	3360	20230509	-40.33	1680	20240424	19.35	2390	-16.11	20240205	1680	19.35	20240424	3240	-38.12	20230821	1680	19.35	20240424	1.97	N	012860	500	366 억		942294	N	N	0	N	00	N
90	20240514	160250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1986	64	2	3.33	1845380037	928180	745.51	1901	2050	1901	2495	1346	1922	1988.17	1.17	0	95980	1959	1940	1925	1906	1891	1933	1899	366	573	500	1260	1	1	73233457	1454	15.64	0.71	12	1.27	127.00	2799.00	3360	20230509	-40.89	1680	20240424	18.21	2390	-16.90	20240205	1680	18.21	20240424	3240	-38.70	20230821	1680	18.21	20240424	1.97	N	012860	500	366 억		856157	N	N	0	N	00	N
91	20240514	150251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1989	67	2	3.49	1786555321	898526	721.70	1901	2050	1901	2495	1346	1922	1988.32	1.17	0	94742	1959	1940	1925	1906	1891	1933	1899	366	573	500	1260	1	1	73233457	1457	15.66	0.71	12	1.23	127.00	2799.00	3360	20230509	-40.80	1680	20240424	18.39	2390	-16.78	20240205	1680	18.39	20240424	3240	-38.61	20230821	1680	18.39	20240424	1.97	N	012860	500	366 억		856157	N	N	0	N	00	N
92	20240514	140249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1986	64	2	3.33	1641334017	825354	662.92	1901	2050	1901	2495	1346	1922	1988.64	1.17	0	95426	1959	1940	1925	1906	1891	1933	1899	366	573	500	1260	1	1	73233457	1454	15.64	0.71	12	1.13	127.00	2799.00	3360	20230509	-40.89	1680	20240424	18.21	2390	-16.90	20240205	1680	18.21	20240424	3240	-38.70	20230821	1680	18.21	20240424	1.97	N	012860	500	366 억		856157	N	N	0	N	00	N
93	20240514	130250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1973	51	2	2.65	1451779038	729611	586.02	1901	2050	1901	2495	1346	1922	1989.80	1.17	0	96614	1959	1940	1925	1906	1891	1933	1899	366	573	500	1260	1	1	73233457	1445	15.54	0.70	12	1.00	127.00	2799.00	3360	20230509	-41.28	1680	20240424	17.44	2390	-17.45	20240205	1680	17.44	20240424	3240	-39.10	20230821	1680	17.44	20240424	1.97	N	012860	500	366 억		856157	N	N	0	N	00	N
94	20240514	120250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1985	63	2	3.28	1270706191	638073	512.50	1901	2050	1901	2495	1346	1922	1991.47	1.17	0	67177	1959	1940	1925	1906	1891	1933	1899	366	573	500	1260	1	1	73233457	1454	15.63	0.71	12	0.87	127.00	2799.00	3360	20230509	-40.92	1680	20240424	18.15	2390	-16.95	20240205	1680	18.15	20240424	3240	-38.73	20230821	1680	18.15	20240424	1.97	N	012860	500	366 억		856157	N	N	0	N	00	N
95	20240514	110249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1940	18	2	0.94	144382973	74946	60.20	1901	1943	1901	2495	1346	1922	1926.49	1.17	0	-7031	1959	1940	1925	1906	1891	1933	1899	366	573	500	1260	1	1	73233457	1421	15.28	0.69	12	0.10	127.00	2799.00	3360	20230509	-42.26	1680	20240424	15.48	2390	-18.83	20240205	1680	15.48	20240424	3240	-40.12	20230821	1680	15.48	20240424	1.97	N	012860	500	366 억		856157	N	N	0	N	00	N
96	20240514	100249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1924	2	2	0.10	71076058	37031	29.74	1901	1934	1901	2495	1346	1922	1919.37	1.17	0	1917	1959	1940	1925	1906	1891	1933	1899	366	573	500	1260	1	1	73233457	1409	15.15	0.69	12	0.05	127.00	2799.00	3360	20230509	-42.74	1680	20240424	14.52	2390	-19.50	20240205	1680	14.52	20240424	3240	-40.62	20230821	1680	14.52	20240424	1.97	N	012860	500	366 억		856157	N	N	0	N	00	N
97	20240514	090249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1905	-17	5	-0.88	17340879	9102	7.31	1901	1922	1901	2495	1346	1922	1905.17	1.17	0	483	1959	1940	1925	1906	1891	1933	1899	366	573	500	1260	1	1	73233457	1395	15.00	0.68	12	0.01	127.00	2799.00	3360	20230509	-43.30	1680	20240424	13.39	2390	-20.29	20240205	1680	13.39	20240424	3240	-41.20	20230821	1680	13.39	20240424	1.97	N	012860	500	366 억		856157	N	N	0	N	00	N
98	20240513	160250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1922	-13	5	-0.67	239233262	124242	98.06	1942	1944	1910	2515	1355	1935	1925.54	1.18	0	-5895	1962	1948	1929	1915	1896	1939	1906	366	580	500	1270	1	1	73233457	1408	15.13	0.69	12	0.17	127.00	2799.00	3360	20230509	-42.80	1680	20240424	14.40	2390	-19.58	20240205	1680	14.40	20240424	3240	-40.68	20230821	1680	14.40	20240424	1.99	N	012860	500	366 억		862052	N	N	0	N	00	N
99	20240513	150250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1931	-4	5	-0.21	219500233	113987	89.96	1942	1944	1910	2515	1355	1935	1925.66	1.18	0	-5457	1962	1948	1929	1915	1896	1939	1906	366	580	500	1270	1	1	73233457	1414	15.20	0.69	12	0.16	127.00	2799.00	3360	20230509	-42.53	1680	20240424	14.94	2390	-19.21	20240205	1680	14.94	20240424	3240	-40.40	20230821	1680	14.94	20240424	1.99	N	012860	500	366 억		862052	N	N	0	N	00	N
100	20240513	140249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	-15	5	-0.78	194148623	100807	79.56	1942	1944	1910	2515	1355	1935	1925.94	1.18	0	-4515	1962	1948	1929	1915	1896	1939	1906	366	580	500	1270	1	1	73233457	1406	15.12	0.69	12	0.14	127.00	2799.00	3360	20230509	-42.86	1680	20240424	14.29	2390	-19.67	20240205	1680	14.29	20240424	3240	-40.74	20230821	1680	14.29	20240424	1.99	N	012860	500	366 억		862052	N	N	0	N	00	N
101	20240513	130249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1931	-4	5	-0.21	181674630	94338	74.45	1942	1944	1910	2515	1355	1935	1925.78	1.18	0	-2350	1962	1948	1929	1915	1896	1939	1906	366	580	500	1270	1	1	73233457	1414	15.20	0.69	12	0.13	127.00	2799.00	3360	20230509	-42.53	1680	20240424	14.94	2390	-19.21	20240205	1680	14.94	20240424	3240	-40.40	20230821	1680	14.94	20240424	1.99	N	012860	500	366 억		862052	N	N	0	N	00	N
102	20240513	120250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1916	-19	5	-0.98	166833771	86631	68.37	1942	1944	1910	2515	1355	1935	1925.80	1.18	0	-1138	1962	1948	1929	1915	1896	1939	1906	366	580	500	1270	1	1	73233457	1403	15.09	0.68	12	0.12	127.00	2799.00	3360	20230509	-42.98	1680	20240424	14.05	2390	-19.83	20240205	1680	14.05	20240424	3240	-40.86	20230821	1680	14.05	20240424	1.99	N	012860	500	366 억		862052	N	N	0	N	00	N
103	20240513	110249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1916	-19	5	-0.98	136501543	70770	55.85	1942	1944	1910	2515	1355	1935	1928.81	1.18	0	-8143	1962	1948	1929	1915	1896	1939	1906	366	580	500	1270	1	1	73233457	1403	15.09	0.68	12	0.10	127.00	2799.00	3360	20230509	-42.98	1680	20240424	14.05	2390	-19.83	20240205	1680	14.05	20240424	3240	-40.86	20230821	1680	14.05	20240424	1.99	N	012860	500	366 억		862052	N	N	0	N	00	N
104	20240513	100250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1930	-5	5	-0.26	77405704	40022	31.59	1942	1944	1929	2515	1355	1935	1934.08	1.18	0	-2960	1962	1948	1929	1915	1896	1939	1906	366	580	500	1270	1	1	73233457	1413	15.20	0.69	12	0.05	127.00	2799.00	3360	20230509	-42.56	1680	20240424	14.88	2390	-19.25	20240205	1680	14.88	20240424	3240	-40.43	20230821	1680	14.88	20240424	1.99	N	012860	500	366 억		862052	N	N	0	N	00	N
105	20240513	090249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1931	-4	5	-0.21	4617997	2384	1.88	1942	1944	1931	2515	1355	1935	1937.08	1.18	0	-2342	1962	1948	1929	1915	1896	1939	1906	366	580	500	1270	1	1	73233457	1414	15.20	0.69	12	0.00	127.00	2799.00	3360	20230509	-42.53	1680	20240424	14.94	2390	-19.21	20240205	1680	14.94	20240424	3240	-40.40	20230821	1680	14.94	20240424	1.99	N	012860	500	366 억		862052	N	N	0	N	00	N
106	20240510	160243	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1935	-4	5	-0.21	242626968	125405	62.12	1939	1943	1910	2520	1358	1939	1934.75	1.19	0	-7029	1959	1949	1941	1931	1923	1954	1936	366	581	500	1270	1	1	73233457	1417	15.24	0.69	12	0.17	127.00	2799.00	3360	20230509	-42.41	1680	20240424	15.18	2390	-19.04	20240205	1680	15.18	20240424	3280	-41.01	20230510	1680	15.18	20240424	2.01	N	012860	500	366 억		869081	N	N	0	N	00	N
107	20240510	150244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1932	-7	5	-0.36	221144944	114283	56.61	1939	1943	1910	2520	1358	1939	1935.06	1.19	0	-7311	1959	1949	1941	1931	1923	1954	1936	366	581	500	1270	1	1	73233457	1415	15.21	0.69	12	0.16	127.00	2799.00	3360	20230509	-42.50	1680	20240424	15.00	2390	-19.16	20240205	1680	15.00	20240424	3280	-41.10	20230510	1680	15.00	20240424	2.01	N	012860	500	366 억		869081	N	N	0	N	00	N
108	20240510	140245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1938	-1	5	-0.05	177456939	91658	45.40	1939	1943	1910	2520	1358	1939	1936.08	1.19	0	-5599	1959	1949	1941	1931	1923	1954	1936	366	581	500	1270	1	1	73233457	1419	15.26	0.69	12	0.13	127.00	2799.00	3360	20230509	-42.32	1680	20240424	15.36	2390	-18.91	20240205	1680	15.36	20240424	3280	-40.91	20230510	1680	15.36	20240424	2.01	N	012860	500	366 억		869081	N	N	0	N	00	N
109	20240510	130243	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1937	-2	5	-0.10	159020912	82139	40.69	1939	1943	1910	2520	1358	1939	1936.00	1.19	0	-4979	1959	1949	1941	1931	1923	1954	1936	366	581	500	1270	1	1	73233457	1419	15.25	0.69	12	0.11	127.00	2799.00	3360	20230509	-42.35	1680	20240424	15.30	2390	-18.95	20240205	1680	15.30	20240424	3280	-40.95	20230510	1680	15.30	20240424	2.01	N	012860	500	366 억		869081	N	N	0	N	00	N
110	20240510	120243	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1939	0	3	0.00	138503008	71537	35.44	1939	1943	1910	2520	1358	1939	1936.10	1.19	0	-4299	1959	1949	1941	1931	1923	1954	1936	366	581	500	1270	1	1	73233457	1420	15.27	0.69	12	0.10	127.00	2799.00	3360	20230509	-42.29	1680	20240424	15.42	2390	-18.87	20240205	1680	15.42	20240424	3280	-40.88	20230510	1680	15.42	20240424	2.01	N	012860	500	366 억		869081	N	N	0	N	00	N
111	20240510	110242	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1938	-1	5	-0.05	117219536	60544	29.99	1939	1943	1910	2520	1358	1939	1936.10	1.19	0	-4083	1959	1949	1941	1931	1923	1954	1936	366	581	500	1270	1	1	73233457	1419	15.26	0.69	12	0.08	127.00	2799.00	3360	20230509	-42.32	1680	20240424	15.36	2390	-18.91	20240205	1680	15.36	20240424	3280	-40.91	20230510	1680	15.36	20240424	2.01	N	012860	500	366 억		869081	N	N	0	N	00	N
112	20240510	100244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1940	1	2	0.05	86970921	44931	22.26	1939	1943	1910	2520	1358	1939	1935.66	1.19	0	-4555	1959	1949	1941	1931	1923	1954	1936	366	581	500	1270	1	1	73233457	1421	15.28	0.69	12	0.06	127.00	2799.00	3360	20230509	-42.26	1680	20240424	15.48	2390	-18.83	20240205	1680	15.48	20240424	3280	-40.85	20230510	1680	15.48	20240424	2.01	N	012860	500	366 억		869081	N	N	0	N	00	N
113	20240510	090244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1943	4	2	0.21	7813605	4059	2.01	1939	1943	1910	2520	1358	1939	1925.01	1.19	0	-176	1959	1949	1941	1931	1923	1954	1936	366	581	500	1270	1	1	73233457	1423	15.30	0.69	12	0.01	127.00	2799.00	3360	20230509	-42.17	1680	20240424	15.65	2390	-18.70	20240205	1680	15.65	20240424	3280	-40.76	20230510	1680	15.65	20240424	2.01	N	012860	500	366 억		869081	N	N	0	N	00	N
114	20240509	160247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1939	5	2	0.26	382373281	196693	80.42	1938	1951	1933	2510	1354	1934	1944.02	1.16	0	16317	1987	1960	1930	1903	1873	1974	1917	366	576	500	1270	1	1	73233457	1420	15.27	0.69	12	0.27	127.00	2799.00	3360	20230509	-42.29	1680	20240424	15.42	2390	-18.87	20240205	1680	15.42	20240424	3360	-42.29	20230509	1680	15.42	20240424	2.01	N	012860	500	366 억		853139	N	N	0	N	00	N
115	20240509	150248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1944	10	2	0.52	362778147	186597	76.29	1938	1951	1933	2510	1354	1934	1944.19	1.16	0	16063	1987	1960	1930	1903	1873	1974	1917	366	576	500	1270	1	1	73233457	1424	15.31	0.69	12	0.25	127.00	2799.00	3360	20230509	-42.14	1680	20240424	15.71	2390	-18.66	20240205	1680	15.71	20240424	3360	-42.14	20230509	1680	15.71	20240424	2.01	N	012860	500	366 억		853139	N	N	0	N	00	N
116	20240509	140245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1946	12	2	0.62	335926728	172787	70.64	1938	1951	1933	2510	1354	1934	1944.18	1.16	0	19738	1987	1960	1930	1903	1873	1974	1917	366	576	500	1270	1	1	73233457	1425	15.32	0.70	12	0.24	127.00	2799.00	3360	20230509	-42.08	1680	20240424	15.83	2390	-18.58	20240205	1680	15.83	20240424	3360	-42.08	20230509	1680	15.83	20240424	2.01	N	012860	500	366 억		853139	N	N	0	N	00	N
117	20240509	130245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1948	14	2	0.72	312766662	160891	65.78	1938	1951	1933	2510	1354	1934	1943.98	1.16	0	21105	1987	1960	1930	1903	1873	1974	1917	366	576	500	1270	1	1	73233457	1427	15.34	0.70	12	0.22	127.00	2799.00	3360	20230509	-42.02	1680	20240424	15.95	2390	-18.49	20240205	1680	15.95	20240424	3360	-42.02	20230509	1680	15.95	20240424	2.01	N	012860	500	366 억		853139	N	N	0	N	00	N
118	20240509	120244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1946	12	2	0.62	276332311	142164	58.12	1938	1951	1933	2510	1354	1934	1943.77	1.16	0	22581	1987	1960	1930	1903	1873	1974	1917	366	576	500	1270	1	1	73233457	1425	15.32	0.70	12	0.19	127.00	2799.00	3360	20230509	-42.08	1680	20240424	15.83	2390	-18.58	20240205	1680	15.83	20240424	3360	-42.08	20230509	1680	15.83	20240424	2.01	N	012860	500	366 억		853139	N	N	0	N	00	N
119	20240509	110240	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1947	13	2	0.67	226415856	116435	47.61	1938	1951	1933	2510	1354	1934	1944.59	1.16	0	29561	1987	1960	1930	1903	1873	1974	1917	366	576	500	1270	1	1	73233457	1426	15.33	0.70	12	0.16	127.00	2799.00	3360	20230509	-42.05	1680	20240424	15.89	2390	-18.54	20240205	1680	15.89	20240424	3360	-42.05	20230509	1680	15.89	20240424	2.01	N	012860	500	366 억		853139	N	N	0	N	00	N
120	20240509	100241	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1948	14	2	0.72	184178298	94736	38.73	1938	1950	1933	2510	1354	1934	1944.14	1.16	0	29863	1987	1960	1930	1903	1873	1974	1917	366	576	500	1270	1	1	73233457	1427	15.34	0.70	12	0.13	127.00	2799.00	3360	20230509	-42.02	1680	20240424	15.95	2390	-18.49	20240205	1680	15.95	20240424	3360	-42.02	20230509	1680	15.95	20240424	2.01	N	012860	500	366 억		853139	N	N	0	N	00	N
121	20240509	090240	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1941	7	2	0.36	13406794	6919	2.83	1938	1941	1934	2510	1354	1934	1937.79	1.16	0	1378	1987	1960	1930	1903	1873	1974	1917	366	576	500	1270	1	1	73233457	1421	15.28	0.69	12	0.01	127.00	2799.00	3360	20230509	-42.23	1680	20240424	15.54	2390	-18.79	20240205	1680	15.54	20240424	3360	-42.23	20230509	1680	15.54	20240424	2.01	N	012860	500	366 억		853139	N	N	0	N	00	N
122	20240508	160240	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1934	20	2	1.04	461579294	239450	101.32	1900	1957	1900	2485	1340	1914	1927.66	1.10	0	47883	1975	1944	1927	1896	1879	1936	1888	366	571	500	1260	1	1	73233457	1416	15.23	0.69	12	0.33	127.00	2799.00	3360	20230509	-42.44	1680	20240424	15.12	2390	-19.08	20240205	1680	15.12	20240424	3360	-42.44	20230509	1680	15.12	20240424	2.11	N	012860	500	366 억		805022	N	N	0	N	00	N
123	20240508	150243	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1936	22	2	1.15	447011712	231916	98.13	1900	1957	1900	2485	1340	1914	1927.47	1.10	0	51817	1975	1944	1927	1896	1879	1936	1888	366	571	500	1260	1	1	73233457	1418	15.24	0.69	12	0.32	127.00	2799.00	3360	20230509	-42.38	1680	20240424	15.24	2390	-19.00	20240205	1680	15.24	20240424	3360	-42.38	20230509	1680	15.24	20240424	2.11	N	012860	500	366 억		805022	N	N	0	N	00	N
124	20240508	140239	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1932	18	2	0.94	422430133	219188	92.74	1900	1957	1900	2485	1340	1914	1927.25	1.10	0	51817	1975	1944	1927	1896	1879	1936	1888	366	571	500	1260	1	1	73233457	1415	15.21	0.69	12	0.30	127.00	2799.00	3360	20230509	-42.50	1680	20240424	15.00	2390	-19.16	20240205	1680	15.00	20240424	3360	-42.50	20230509	1680	15.00	20240424	2.11	N	012860	500	366 억		805022	N	N	0	N	00	N
125	20240508	130238	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1916	2	2	0.10	284595817	147849	62.56	1900	1957	1900	2485	1340	1914	1924.91	1.10	0	15343	1975	1944	1927	1896	1879	1936	1888	366	571	500	1260	1	1	73233457	1403	15.09	0.68	12	0.20	127.00	2799.00	3360	20230509	-42.98	1680	20240424	14.05	2390	-19.83	20240205	1680	14.05	20240424	3360	-42.98	20230509	1680	14.05	20240424	2.11	N	012860	500	366 억		805022	N	N	0	N	00	N
126	20240508	120240	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1934	20	2	1.04	260338075	135233	57.22	1900	1957	1900	2485	1340	1914	1925.11	1.10	0	20661	1975	1944	1927	1896	1879	1936	1888	366	571	500	1260	1	1	73233457	1416	15.23	0.69	12	0.18	127.00	2799.00	3360	20230509	-42.44	1680	20240424	15.12	2390	-19.08	20240205	1680	15.12	20240424	3360	-42.44	20230509	1680	15.12	20240424	2.11	N	012860	500	366 억		805022	N	N	0	N	00	N
127	20240508	110301	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1931	17	2	0.89	229112637	119063	50.38	1900	1957	1900	2485	1340	1914	1924.30	1.10	0	12028	1975	1944	1927	1896	1879	1936	1888	366	571	500	1260	1	1	73233457	1414	15.20	0.69	12	0.16	127.00	2799.00	3360	20230509	-42.53	1680	20240424	14.94	2390	-19.21	20240205	1680	14.94	20240424	3360	-42.53	20230509	1680	14.94	20240424	2.11	N	012860	500	366 억		805022	N	N	0	N	00	N
128	20240508	100243	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1925	11	2	0.57	169331627	88004	37.24	1900	1957	1900	2485	1340	1914	1924.14	1.10	0	14500	1975	1944	1927	1896	1879	1936	1888	366	571	500	1260	1	1	73233457	1410	15.16	0.69	12	0.12	127.00	2799.00	3360	20230509	-42.71	1680	20240424	14.58	2390	-19.46	20240205	1680	14.58	20240424	3360	-42.71	20230509	1680	14.58	20240424	2.11	N	012860	500	366 억		805022	N	N	0	N	00	N
129	20240508	090240	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	1920	6	2	0.31	32594498	17115	7.24	1900	1928	1900	2485	1340	1914	1904.44	1.10	0	4695	1975	1944	1927	1896	1879	1936	1888	366	571	500	1260	1	1	73233457	1406	15.12	0.69	12	0.02	127.00	2799.00	3360	20230509	-42.86	1680	20240424	14.29	2390	-19.67	20240205	1680	14.29	20240424	3360	-42.86	20230509	1680	14.29	20240424	2.11	N	012860	500	366 억		805022	N	N	0	N	00	N
130	20240503	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1936	33	2	1.73	1028333178	533243	193.10	1923	1961	1892	2470	1333	1903	1928.44	1.14	0	39485	1950	1926	1891	1867	1832	1938	1879	366	567	500	1250	1	1	73233457	1418	15.24	0.69	12	0.73	127.00	2799.00	3360	20230509	-42.38	1680	20240424	15.24	2390	-19.00	20240205	1680	15.24	20240424	3360	-42.38	20230509	1680	15.24	20240424	2.23	N	012860	500	366 억		831684	N	N	0	N	00	N
131	20240503	150246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1944	41	2	2.15	965228421	500684	181.31	1923	1961	1892	2470	1333	1903	1927.84	1.14	0	36988	1950	1926	1891	1867	1832	1938	1879	366	567	500	1250	1	1	73233457	1424	15.31	0.69	12	0.68	127.00	2799.00	3360	20230509	-42.14	1680	20240424	15.71	2390	-18.66	20240205	1680	15.71	20240424	3360	-42.14	20230509	1680	15.71	20240424	2.23	N	012860	500	366 억		831684	N	N	0	N	00	N
132	20240503	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1933	30	2	1.58	704944928	367176	132.96	1923	1951	1892	2470	1333	1903	1919.93	1.14	0	36927	1950	1926	1891	1867	1832	1938	1879	366	567	500	1250	1	1	73233457	1416	15.22	0.69	12	0.50	127.00	2799.00	3360	20230509	-42.47	1680	20240424	15.06	2390	-19.12	20240205	1680	15.06	20240424	3360	-42.47	20230509	1680	15.06	20240424	2.23	N	012860	500	366 억		831684	N	N	0	N	00	N
133	20240503	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	22	2	1.16	480207209	250989	90.89	1923	1928	1892	2470	1333	1903	1913.27	1.14	0	20426	1950	1926	1891	1867	1832	1938	1879	366	567	500	1250	1	1	73233457	1410	15.16	0.69	12	0.34	127.00	2799.00	3360	20230509	-42.71	1680	20240424	14.58	2390	-19.46	20240205	1680	14.58	20240424	3360	-42.71	20230509	1680	14.58	20240424	2.23	N	012860	500	366 억		831684	N	N	0	N	00	N
134	20240503	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1919	16	2	0.84	352742929	184530	66.82	1923	1928	1892	2470	1333	1903	1911.59	1.14	0	15606	1950	1926	1891	1867	1832	1938	1879	366	567	500	1250	1	1	73233457	1405	15.11	0.69	12	0.25	127.00	2799.00	3360	20230509	-42.89	1680	20240424	14.23	2390	-19.71	20240205	1680	14.23	20240424	3360	-42.89	20230509	1680	14.23	20240424	2.23	N	012860	500	366 억		831684	N	N	0	N	00	N
135	20240503	110244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1910	7	2	0.37	199487433	104617	37.88	1923	1923	1892	2470	1333	1903	1906.85	1.14	0	-15805	1950	1926	1891	1867	1832	1938	1879	366	567	500	1250	1	1	73233457	1399	15.04	0.68	12	0.14	127.00	2799.00	3360	20230509	-43.15	1680	20240424	13.69	2390	-20.08	20240205	1680	13.69	20240424	3360	-43.15	20230509	1680	13.69	20240424	2.23	N	012860	500	366 억		831684	N	N	0	N	00	N
136	20240503	100243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	-3	5	-0.16	118084198	61909	22.42	1923	1923	1892	2470	1333	1903	1907.41	1.14	0	-16677	1950	1926	1891	1867	1832	1938	1879	366	567	500	1250	1	1	73233457	1391	14.96	0.68	12	0.08	127.00	2799.00	3360	20230509	-43.45	1680	20240424	13.10	2390	-20.50	20240205	1680	13.10	20240424	3360	-43.45	20230509	1680	13.10	20240424	2.23	N	012860	500	366 억		831684	N	N	0	N	00	N
137	20240503	090243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1919	16	2	0.84	20310128	10609	3.84	1923	1923	1904	2470	1333	1903	1914.81	1.14	0	-6815	1950	1926	1891	1867	1832	1938	1879	366	567	500	1250	1	1	73233457	1405	15.11	0.69	12	0.01	127.00	2799.00	3360	20230509	-42.89	1680	20240424	14.23	2390	-19.71	20240205	1680	14.23	20240424	3360	-42.89	20230509	1680	14.23	20240424	2.23	N	012860	500	366 억		831684	N	N	0	N	00	N
138	20240502	160242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1903	17	2	0.90	520016847	275490	113.29	1887	1915	1856	2450	1321	1886	1887.61	1.12	0	9538	1932	1908	1872	1848	1812	1921	1861	366	564	500	1240	1	1	73233457	1394	14.98	0.68	12	0.38	127.00	2799.00	3360	20230509	-43.36	1680	20240424	13.27	2390	-20.38	20240205	1680	13.27	20240424	3360	-43.36	20230509	1680	13.27	20240424	2.28	N	012860	500	366 억		823727	N	N	0	N	00	N
139	20240502	150244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1912	26	2	1.38	487139322	258223	106.19	1887	1915	1856	2450	1321	1886	1886.51	1.12	0	13909	1932	1908	1872	1848	1812	1921	1861	366	564	500	1240	1	1	73233457	1400	15.06	0.68	12	0.35	127.00	2799.00	3360	20230509	-43.10	1680	20240424	13.81	2390	-20.00	20240205	1680	13.81	20240424	3360	-43.10	20230509	1680	13.81	20240424	2.28	N	012860	500	366 억		823727	N	N	0	N	00	N
140	20240502	140242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1889	3	2	0.16	278312103	148219	60.95	1887	1890	1856	2450	1321	1886	1877.71	1.12	0	-20789	1932	1908	1872	1848	1812	1921	1861	366	564	500	1240	1	1	73233457	1383	14.87	0.67	12	0.20	127.00	2799.00	3360	20230509	-43.78	1680	20240424	12.44	2390	-20.96	20240205	1680	12.44	20240424	3360	-43.78	20230509	1680	12.44	20240424	2.28	N	012860	500	366 억		823727	N	N	0	N	00	N
141	20240502	130242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1884	-2	5	-0.11	220970129	117829	48.45	1887	1887	1856	2450	1321	1886	1875.35	1.12	0	-18175	1932	1908	1872	1848	1812	1921	1861	366	564	500	1240	1	1	73233457	1380	14.83	0.67	12	0.16	127.00	2799.00	3360	20230509	-43.93	1680	20240424	12.14	2390	-21.17	20240205	1680	12.14	20240424	3360	-43.93	20230509	1680	12.14	20240424	2.28	N	012860	500	366 억		823727	N	N	0	N	00	N
142	20240502	120241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1886	0	3	0.00	201936736	107730	44.30	1887	1887	1856	2450	1321	1886	1874.47	1.12	0	-15560	1932	1908	1872	1848	1812	1921	1861	366	564	500	1240	1	1	73233457	1381	14.85	0.67	12	0.15	127.00	2799.00	3360	20230509	-43.87	1680	20240424	12.26	2390	-21.09	20240205	1680	12.26	20240424	3360	-43.87	20230509	1680	12.26	20240424	2.28	N	012860	500	366 억		823727	N	N	0	N	00	N
143	20240502	110241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1859	-27	5	-1.43	118150980	63113	25.95	1887	1887	1856	2450	1321	1886	1872.05	1.12	0	-13184	1932	1908	1872	1848	1812	1921	1861	366	564	500	1240	1	1	73233457	1361	14.64	0.66	12	0.09	127.00	2799.00	3360	20230509	-44.67	1680	20240424	10.65	2390	-22.22	20240205	1680	10.65	20240424	3360	-44.67	20230509	1680	10.65	20240424	2.28	N	012860	500	366 억		823727	N	N	0	N	00	N
144	20240502	100241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1881	-5	5	-0.27	58002378	30894	12.70	1887	1887	1867	2450	1321	1886	1877.46	1.12	0	-4895	1932	1908	1872	1848	1812	1921	1861	366	564	500	1240	1	1	73233457	1378	14.81	0.67	12	0.04	127.00	2799.00	3360	20230509	-44.02	1680	20240424	11.96	2390	-21.30	20240205	1680	11.96	20240424	3360	-44.02	20230509	1680	11.96	20240424	2.28	N	012860	500	366 억		823727	N	N	0	N	00	N
145	20240502	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1871	-15	5	-0.80	22480780	11935	4.91	1887	1887	1870	2450	1321	1886	1883.60	1.12	0	-5664	1932	1908	1872	1848	1812	1921	1861	366	564	500	1240	1	1	73233457	1370	14.73	0.67	12	0.02	127.00	2799.00	3360	20230509	-44.32	1680	20240424	11.37	2390	-21.72	20240205	1680	11.37	20240424	3360	-44.32	20230509	1680	11.37	20240424	2.28	N	012860	500	366 억		823727	N	N	0	N	00	N