KissMeData/088390/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160721	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16800	-270	5	-1.58	410650680	24430	288.43	17240	17240	16500	22150	11950	17070	16809.28	0.00	749	17516	17292	17146	16922	16776	17220	16850	47	5080	500	11940	10	1	9385844	1577	-11.41	0.82	12	0.26	-1473.00	20528.00	43750	20230726	-61.60	16350	20240417	2.75	26050	-35.51	20240312	16350	2.75	20240417	37000	-54.59	20230801	16350	2.75	20240417	3.30	N	088390	500	46 억	0	N	N	17	N	N
3	20240731	150729	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16730	-340	5	-1.99	392554290	23350	275.68	17240	17240	16500	22150	11950	17070	16811.75	0.00	941	17516	17292	17146	16922	16776	17220	16850	47	5080	500	11940	10	1	9385844	1570	-11.36	0.81	12	0.25	-1473.00	20528.00	43750	20230726	-61.76	16350	20240417	2.32	26050	-35.78	20240312	16350	2.32	20240417	37000	-54.78	20230801	16350	2.32	20240417	3.30	N	088390	500	46 억	0	N	N	17	N	N
4	20240731	140729	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16800	-270	5	-1.58	189835790	11162	131.78	17240	17240	16800	22150	11950	17070	17007.33	0.00	-970	17516	17292	17146	16922	16776	17220	16850	47	5080	500	11940	10	1	9385844	1577	-11.41	0.82	12	0.12	-1473.00	20528.00	43750	20230726	-61.60	16350	20240417	2.75	26050	-35.51	20240312	16350	2.75	20240417	37000	-54.59	20230801	16350	2.75	20240417	3.30	N	088390	500	46 억	0	N	N	17	N	N
5	20240731	130728	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16940	-130	5	-0.76	149368220	8768	103.52	17240	17240	16940	22150	11950	17070	17035.61	0.00	-658	17516	17292	17146	16922	16776	17220	16850	47	5080	500	11940	10	1	9385844	1590	-11.50	0.83	12	0.09	-1473.00	20528.00	43750	20230726	-61.28	16350	20240417	3.61	26050	-34.97	20240312	16350	3.61	20240417	37000	-54.22	20230801	16350	3.61	20240417	3.30	N	088390	500	46 억	0	N	N	17	N	N
6	20240731	120727	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17000	-70	5	-0.41	137856490	8089	95.50	17240	17240	16950	22150	11950	17070	17042.46	0.00	-611	17516	17292	17146	16922	16776	17220	16850	47	5080	500	11940	10	1	9385844	1596	-11.54	0.83	12	0.09	-1473.00	20528.00	43750	20230726	-61.14	16350	20240417	3.98	26050	-34.74	20240312	16350	3.98	20240417	37000	-54.05	20230801	16350	3.98	20240417	3.30	N	088390	500	46 억	0	N	N	17	N	N
7	20240731	110729	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17000	-70	5	-0.41	94162960	5516	65.12	17240	17240	16950	22150	11950	17070	17070.88	0.00	-611	17516	17292	17146	16922	16776	17220	16850	47	5080	500	11940	10	1	9385844	1596	-11.54	0.83	12	0.06	-1473.00	20528.00	43750	20230726	-61.14	16350	20240417	3.98	26050	-34.74	20240312	16350	3.98	20240417	37000	-54.05	20230801	16350	3.98	20240417	3.30	N	088390	500	46 억	0	N	N	17	N	N
8	20240731	100727	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17010	-60	5	-0.35	70603620	4129	48.75	17240	17240	16950	22150	11950	17070	17099.45	0.00	-115	17516	17292	17146	16922	16776	17220	16850	47	5080	500	11940	10	1	9385844	1597	-11.55	0.83	12	0.04	-1473.00	20528.00	43750	20230726	-61.12	16350	20240417	4.04	26050	-34.70	20240312	16350	4.04	20240417	37000	-54.03	20230801	16350	4.04	20240417	3.30	N	088390	500	46 억	0	N	N	17	N	N
9	20240731	090723	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16990	-80	5	-0.47	48845840	2849	33.64	17240	17240	16990	22150	11950	17070	17144.91	0.00	247	17516	17292	17146	16922	16776	17220	16850	47	5080	500	11940	10	1	9385844	1595	-11.53	0.83	12	0.03	-1473.00	20528.00	43750	20230726	-61.17	16350	20240417	3.91	26050	-34.78	20240312	16350	3.91	20240417	37000	-54.08	20230801	16350	3.91	20240417	3.30	N	088390	500	46 억	0	N	N	17	N	N
10	20240730	160709	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17070	-90	5	-0.52	143805570	8407	91.40	17160	17370	17000	22300	12020	17160	17105.53	0.00	-2870	17546	17352	17036	16842	16526	17450	16940	47	5140	500	12010	10	1	9385844	1602	-11.59	0.83	12	0.09	-1473.00	20528.00	43750	20230726	-60.98	16350	20240417	4.40	26050	-34.47	20240312	16350	4.40	20240417	37000	-53.86	20230801	16350	4.40	20240417	3.33	N	088390	500	46 억	0	N	N	17	N	N
11	20240730	150721	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17100	-60	5	-0.35	100969630	5895	64.09	17160	17370	17040	22300	12020	17160	17128.01	0.00	-2381	17546	17352	17036	16842	16526	17450	16940	47	5140	500	12010	10	1	9385844	1605	-11.61	0.83	12	0.06	-1473.00	20528.00	43750	20230726	-60.91	16350	20240417	4.59	26050	-34.36	20240312	16350	4.59	20240417	37000	-53.78	20230801	16350	4.59	20240417	3.33	N	088390	500	46 억	0	N	N	0	N	N
12	20240730	140711	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17140	-20	5	-0.12	75730410	4417	48.02	17160	17370	17040	22300	12020	17160	17145.21	0.00	-1848	17546	17352	17036	16842	16526	17450	16940	47	5140	500	12010	10	1	9385844	1609	-11.64	0.83	12	0.05	-1473.00	20528.00	43750	20230726	-60.82	16350	20240417	4.83	26050	-34.20	20240312	16350	4.83	20240417	37000	-53.68	20230801	16350	4.83	20240417	3.33	N	088390	500	46 억	0	N	N	0	N	N
13	20240730	130718	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17150	-10	5	-0.06	65237580	3804	41.36	17160	17370	17040	22300	12020	17160	17149.73	0.00	-1897	17546	17352	17036	16842	16526	17450	16940	47	5140	500	12010	10	1	9385844	1610	-11.64	0.84	12	0.04	-1473.00	20528.00	43750	20230726	-60.80	16350	20240417	4.89	26050	-34.17	20240312	16350	4.89	20240417	37000	-53.65	20230801	16350	4.89	20240417	3.33	N	088390	500	46 억	0	N	N	0	N	N
14	20240730	120711	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17180	20	2	0.12	62376190	3637	39.54	17160	17370	17040	22300	12020	17160	17150.45	0.00	-1850	17546	17352	17036	16842	16526	17450	16940	47	5140	500	12010	10	1	9385844	1612	-11.66	0.84	12	0.04	-1473.00	20528.00	43750	20230726	-60.73	16350	20240417	5.08	26050	-34.05	20240312	16350	5.08	20240417	37000	-53.57	20230801	16350	5.08	20240417	3.33	N	088390	500	46 억	0	N	N	0	N	N
15	20240730	110719	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17100	-60	5	-0.35	50832060	2963	32.21	17160	17370	17080	22300	12020	17160	17155.61	0.00	-1734	17546	17352	17036	16842	16526	17450	16940	47	5140	500	12010	10	1	9385844	1605	-11.61	0.83	12	0.03	-1473.00	20528.00	43750	20230726	-60.91	16350	20240417	4.59	26050	-34.36	20240312	16350	4.59	20240417	37000	-53.78	20230801	16350	4.59	20240417	3.33	N	088390	500	46 억	0	N	N	0	N	N
16	20240730	100719	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17160	0	3	0.00	29745240	1730	18.81	17160	17370	17100	22300	12020	17160	17193.78	0.00	-841	17546	17352	17036	16842	16526	17450	16940	47	5140	500	12010	10	1	9385844	1611	-11.65	0.84	12	0.02	-1473.00	20528.00	43750	20230726	-60.78	16350	20240417	4.95	26050	-34.13	20240312	16350	4.95	20240417	37000	-53.62	20230801	16350	4.95	20240417	3.33	N	088390	500	46 억	0	N	N	0	N	N
17	20240730	090721	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17150	-10	5	-0.06	2727980	159	1.73	17160	17170	17100	22300	12020	17160	17157.11	0.00	-92	17546	17352	17036	16842	16526	17450	16940	47	5140	500	12010	10	1	9385844	1610	-11.64	0.84	12	0.00	-1473.00	20528.00	43750	20230726	-60.80	16350	20240417	4.89	26050	-34.17	20240312	16350	4.89	20240417	37000	-53.65	20230801	16350	4.89	20240417	3.33	N	088390	500	46 억	0	N	N	0	N	N
18	20240729	160709	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17160	420	2	2.51	156260970	9196	67.47	16740	17230	16720	21750	11720	16740	16992.18	0.00	-460	17713	17226	16913	16426	16113	17070	16270	47	5010	500	11710	10	1	9385844	1611	-11.65	0.84	12	0.10	-1473.00	20528.00	43750	20230726	-60.78	16350	20240417	4.95	26050	-34.13	20240312	16350	4.95	20240417	37000	-53.62	20230801	16350	4.95	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
19	20240729	150716	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17160	420	2	2.51	148058190	8718	63.96	16740	17230	16720	21750	11720	16740	16983.05	0.00	-350	17713	17226	16913	16426	16113	17070	16270	47	5010	500	11710	10	1	9385844	1611	-11.65	0.84	12	0.09	-1473.00	20528.00	43750	20230726	-60.78	16350	20240417	4.95	26050	-34.13	20240312	16350	4.95	20240417	37000	-53.62	20230801	16350	4.95	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
20	20240729	140723	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17110	370	2	2.21	124466270	7342	53.87	16740	17230	16720	21750	11720	16740	16952.64	0.00	-353	17713	17226	16913	16426	16113	17070	16270	47	5010	500	11710	10	1	9385844	1606	-11.62	0.83	12	0.08	-1473.00	20528.00	43750	20230726	-60.89	16350	20240417	4.65	26050	-34.32	20240312	16350	4.65	20240417	37000	-53.76	20230801	16350	4.65	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
21	20240729	130723	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16990	250	2	1.49	83789060	4957	36.37	16740	17230	16720	21750	11720	16740	16903.18	0.00	-859	17713	17226	16913	16426	16113	17070	16270	47	5010	500	11710	10	1	9385844	1595	-11.53	0.83	12	0.05	-1473.00	20528.00	43750	20230726	-61.17	16350	20240417	3.91	26050	-34.78	20240312	16350	3.91	20240417	37000	-54.08	20230801	16350	3.91	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
22	20240729	120716	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16970	230	2	1.37	74862590	4431	32.51	16740	17230	16720	21750	11720	16740	16895.19	0.00	-810	17713	17226	16913	16426	16113	17070	16270	47	5010	500	11710	10	1	9385844	1593	-11.52	0.83	12	0.05	-1473.00	20528.00	43750	20230726	-61.21	16350	20240417	3.79	26050	-34.86	20240312	16350	3.79	20240417	37000	-54.14	20230801	16350	3.79	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
23	20240729	110712	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16940	200	2	1.19	67216440	3980	29.20	16740	17230	16720	21750	11720	16740	16888.55	0.00	-689	17713	17226	16913	16426	16113	17070	16270	47	5010	500	11710	10	1	9385844	1590	-11.50	0.83	12	0.04	-1473.00	20528.00	43750	20230726	-61.28	16350	20240417	3.61	26050	-34.97	20240312	16350	3.61	20240417	37000	-54.22	20230801	16350	3.61	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
24	20240729	100711	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16770	30	2	0.18	40623350	2408	17.67	16740	17230	16720	21750	11720	16740	16870.16	0.00	-252	17713	17226	16913	16426	16113	17070	16270	47	5010	500	11710	10	1	9385844	1574	-11.38	0.82	12	0.03	-1473.00	20528.00	43750	20230726	-61.67	16350	20240417	2.57	26050	-35.62	20240312	16350	2.57	20240417	37000	-54.68	20230801	16350	2.57	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
25	20240729	090710	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16800	60	2	0.36	3519110	210	1.54	16740	17230	16720	21750	11720	16740	16757.67	0.00	-88	17713	17226	16913	16426	16113	17070	16270	47	5010	500	11710	10	1	9385844	1577	-11.41	0.82	12	0.00	-1473.00	20528.00	43750	20230726	-61.60	16350	20240417	2.75	26050	-35.51	20240312	16350	2.75	20240417	37000	-54.59	20230801	16350	2.75	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
26	20240726	160659	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16740	-190	5	-1.12	227913600	13604	64.02	17000	17400	16600	22000	11860	16930	16753.44	0.00	-1065	17550	17240	16940	16630	16330	17090	16480	47	5070	500	11850	10	1	9385844	1571	-11.36	0.82	12	0.14	-1473.00	20528.00	43750	20230726	-61.74	16350	20240417	2.39	26050	-35.74	20240312	16350	2.39	20240417	43750	-61.74	20230726	16350	2.39	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
27	20240726	150707	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16780	-150	5	-0.89	198470420	11843	55.73	17000	17400	16600	22000	11860	16930	16758.46	0.00	-975	17550	17240	16940	16630	16330	17090	16480	47	5070	500	11850	10	1	9385844	1575	-11.39	0.82	12	0.13	-1473.00	20528.00	43750	20230726	-61.65	16350	20240417	2.63	26050	-35.59	20240312	16350	2.63	20240417	43750	-61.65	20230726	16350	2.63	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
28	20240726	140707	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16840	-90	5	-0.53	181231110	10813	50.88	17000	17400	16600	22000	11860	16930	16760.48	0.00	-957	17550	17240	16940	16630	16330	17090	16480	47	5070	500	11850	10	1	9385844	1581	-11.43	0.82	12	0.12	-1473.00	20528.00	43750	20230726	-61.51	16350	20240417	3.00	26050	-35.36	20240312	16350	3.00	20240417	43750	-61.51	20230726	16350	3.00	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
29	20240726	130707	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16800	-130	5	-0.77	155348960	9270	43.62	17000	17400	16600	22000	11860	16930	16758.25	0.00	-977	17550	17240	16940	16630	16330	17090	16480	47	5070	500	11850	10	1	9385844	1577	-11.41	0.82	12	0.10	-1473.00	20528.00	43750	20230726	-61.60	16350	20240417	2.75	26050	-35.51	20240312	16350	2.75	20240417	43750	-61.60	20230726	16350	2.75	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
30	20240726	120711	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16850	-80	5	-0.47	151063170	9015	42.42	17000	17400	16600	22000	11860	16930	16756.87	0.00	-920	17550	17240	16940	16630	16330	17090	16480	47	5070	500	11850	10	1	9385844	1582	-11.44	0.82	12	0.10	-1473.00	20528.00	43750	20230726	-61.49	16350	20240417	3.06	26050	-35.32	20240312	16350	3.06	20240417	43750	-61.49	20230726	16350	3.06	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
31	20240726	110709	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16630	-300	5	-1.77	134101600	8003	37.66	17000	17400	16600	22000	11860	16930	16756.42	0.00	-495	17550	17240	16940	16630	16330	17090	16480	47	5070	500	11850	10	1	9385844	1561	-11.29	0.81	12	0.09	-1473.00	20528.00	43750	20230726	-61.99	16350	20240417	1.71	26050	-36.16	20240312	16350	1.71	20240417	43750	-61.99	20230726	16350	1.71	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
32	20240726	100708	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16630	-300	5	-1.77	96953050	5770	27.15	17000	17400	16600	22000	11860	16930	16802.95	0.00	-300	17550	17240	16940	16630	16330	17090	16480	47	5070	500	11850	10	1	9385844	1561	-11.29	0.81	12	0.06	-1473.00	20528.00	43750	20230726	-61.99	16350	20240417	1.71	26050	-36.16	20240312	16350	1.71	20240417	43750	-61.99	20230726	16350	1.71	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
33	20240726	090702	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16930	0	3	0.00	11105670	654	3.08	17000	17020	16930	22000	11860	16930	16981.15	0.00	-198	17550	17240	16940	16630	16330	17090	16480	47	5070	500	11850	10	1	9385844	1589	-11.49	0.82	12	0.01	-1473.00	20528.00	43750	20230726	-61.30	16350	20240417	3.55	26050	-35.01	20240312	16350	3.55	20240417	43750	-61.30	20230726	16350	3.55	20240417	3.34	N	088390	500	46 억	0	N	N	0	N	N
34	20240725	160704	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16930	-220	5	-1.28	359146340	21248	60.15	17140	17250	16640	22250	12010	17150	16902.59	0.00	1437	18496	17822	17476	16802	16456	17650	16630	47	5100	500	12000	10	1	9385844	1589	-11.49	0.82	12	0.23	-1473.00	20528.00	43750	20230726	-61.30	16350	20240417	3.55	26050	-35.01	20240312	16350	3.55	20240417	43750	-61.30	20230726	16350	3.55	20240417	3.40	N	088390	500	46 억	0	N	N	110	N	N
35	20240725	150713	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16850	-300	5	-1.75	345358920	20430	57.83	17140	17250	16640	22250	12010	17150	16904.50	0.00	1573	18496	17822	17476	16802	16456	17650	16630	47	5100	500	12000	10	1	9385844	1582	-11.44	0.82	12	0.22	-1473.00	20528.00	43750	20230726	-61.49	16350	20240417	3.06	26050	-35.32	20240312	16350	3.06	20240417	43750	-61.49	20230726	16350	3.06	20240417	3.40	N	088390	500	46 억	0	N	N	110	N	N
36	20240725	140712	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16880	-270	5	-1.57	280195100	16570	46.91	17140	17250	16640	22250	12010	17150	16909.78	0.00	1497	18496	17822	17476	16802	16456	17650	16630	47	5100	500	12000	10	1	9385844	1584	-11.46	0.82	12	0.18	-1473.00	20528.00	43750	20230726	-61.42	16350	20240417	3.24	26050	-35.20	20240312	16350	3.24	20240417	43750	-61.42	20230726	16350	3.24	20240417	3.40	N	088390	500	46 억	0	N	N	110	N	N
37	20240725	130706	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17140	-10	5	-0.06	231309190	13717	38.83	17140	17220	16640	22250	12010	17150	16862.96	0.00	2496	18496	17822	17476	16802	16456	17650	16630	47	5100	500	12000	10	1	9385844	1609	-11.64	0.83	12	0.15	-1473.00	20528.00	43750	20230726	-60.82	16350	20240417	4.83	26050	-34.20	20240312	16350	4.83	20240417	43750	-60.82	20230726	16350	4.83	20240417	3.40	N	088390	500	46 억	0	N	N	110	N	N
38	20240725	120711	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17170	20	2	0.12	210413560	12500	35.39	17140	17220	16640	22250	12010	17150	16833.08	0.00	2614	18496	17822	17476	16802	16456	17650	16630	47	5100	500	12000	10	1	9385844	1612	-11.66	0.84	12	0.13	-1473.00	20528.00	43750	20230726	-60.75	16350	20240417	5.02	26050	-34.09	20240312	16350	5.02	20240417	43750	-60.75	20230726	16350	5.02	20240417	3.40	N	088390	500	46 억	0	N	N	110	N	N
39	20240725	110705	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16910	-240	5	-1.40	158222580	9426	26.68	17140	17140	16640	22250	12010	17150	16785.76	0.00	1514	18496	17822	17476	16802	16456	17650	16630	47	5100	500	12000	10	1	9385844	1587	-11.48	0.82	12	0.10	-1473.00	20528.00	43750	20230726	-61.35	16350	20240417	3.43	26050	-35.09	20240312	16350	3.43	20240417	43750	-61.35	20230726	16350	3.43	20240417	3.40	N	088390	500	46 억	0	N	N	110	N	N
40	20240725	100705	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16740	-410	5	-2.39	103485070	6157	17.43	17140	17140	16640	22250	12010	17150	16807.71	0.00	458	18496	17822	17476	16802	16456	17650	16630	47	5100	500	12000	10	1	9385844	1571	-11.36	0.82	12	0.07	-1473.00	20528.00	43750	20230726	-61.74	16350	20240417	2.39	26050	-35.74	20240312	16350	2.39	20240417	43750	-61.74	20230726	16350	2.39	20240417	3.40	N	088390	500	46 억	0	N	N	110	N	N
41	20240725	090702	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16960	-190	5	-1.11	17873450	1051	2.98	17140	17140	16640	22250	12010	17150	17006.14	0.00	-568	18496	17822	17476	16802	16456	17650	16630	47	5100	500	12000	10	1	9385844	1592	-11.51	0.83	12	0.01	-1473.00	20528.00	43750	20230726	-61.23	16350	20240417	3.73	26050	-34.89	20240312	16350	3.73	20240417	43750	-61.23	20230726	16350	3.73	20240417	3.40	N	088390	500	46 억	0	N	N	110	N	N
42	20240724	160658	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17150	-630	5	-3.54	613757540	35258	110.96	17500	18150	17130	23100	12450	17780	17407.71	0.00	-799	18480	18130	17950	17600	17420	18040	17510	47	5320	500	12440	10	1	9385844	1610	-11.64	0.84	12	0.38	-1473.00	20528.00	43750	20230726	-60.80	16350	20240417	4.89	26050	-34.17	20240312	16350	4.89	20240417	43750	-60.80	20230726	16350	4.89	20240417	3.45	N	088390	500	46 억	0	N	N	110	N	N
43	20240724	150710	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17160	-620	5	-3.49	584754700	33567	105.64	17500	18150	17140	23100	12450	17780	17420.52	0.00	-591	18480	18130	17950	17600	17420	18040	17510	47	5320	500	12440	10	1	9385844	1611	-11.65	0.84	12	0.36	-1473.00	20528.00	43750	20230726	-60.78	16350	20240417	4.95	26050	-34.13	20240312	16350	4.95	20240417	43750	-60.78	20230726	16350	4.95	20240417	3.45	N	088390	500	46 억	0	N	N	156	N	N
44	20240724	140705	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17290	-490	5	-2.76	502570290	28793	90.62	17500	18150	17220	23100	12450	17780	17454.60	0.00	-212	18480	18130	17950	17600	17420	18040	17510	47	5320	500	12440	10	1	9385844	1623	-11.74	0.84	12	0.31	-1473.00	20528.00	43750	20230726	-60.48	16350	20240417	5.75	26050	-33.63	20240312	16350	5.75	20240417	43750	-60.48	20230726	16350	5.75	20240417	3.45	N	088390	500	46 억	0	N	N	156	N	N
45	20240724	130712	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17280	-500	5	-2.81	481644260	27583	86.81	17500	18150	17220	23100	12450	17780	17461.63	0.00	-171	18480	18130	17950	17600	17420	18040	17510	47	5320	500	12440	10	1	9385844	1622	-11.73	0.84	12	0.29	-1473.00	20528.00	43750	20230726	-60.50	16350	20240417	5.69	26050	-33.67	20240312	16350	5.69	20240417	43750	-60.50	20230726	16350	5.69	20240417	3.45	N	088390	500	46 억	0	N	N	156	N	N
46	20240724	120710	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17300	-480	5	-2.70	368990240	21048	66.24	17500	18150	17250	23100	12450	17780	17530.89	0.00	-1353	18480	18130	17950	17600	17420	18040	17510	47	5320	500	12440	10	1	9385844	1624	-11.74	0.84	12	0.22	-1473.00	20528.00	43750	20230726	-60.46	16350	20240417	5.81	26050	-33.59	20240312	16350	5.81	20240417	43750	-60.46	20230726	16350	5.81	20240417	3.45	N	088390	500	46 억	0	N	N	156	N	N
47	20240724	110707	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17360	-420	5	-2.36	232883790	13179	41.48	17500	18150	17350	23100	12450	17780	17670.82	0.00	-1935	18480	18130	17950	17600	17420	18040	17510	47	5320	500	12440	10	1	9385844	1629	-11.79	0.85	12	0.14	-1473.00	20528.00	43750	20230726	-60.32	16350	20240417	6.18	26050	-33.36	20240312	16350	6.18	20240417	43750	-60.32	20230726	16350	6.18	20240417	3.45	N	088390	500	46 억	0	N	N	156	N	N
48	20240724	100725	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17900	120	2	0.67	95814990	5367	16.89	17500	18150	17420	23100	12450	17780	17852.62	0.00	-295	18480	18130	17950	17600	17420	18040	17510	47	5320	500	12440	10	1	9385844	1680	-12.15	0.87	12	0.06	-1473.00	20528.00	43750	20230726	-59.09	16350	20240417	9.48	26050	-31.29	20240312	16350	9.48	20240417	43750	-59.09	20230726	16350	9.48	20240417	3.45	N	088390	500	46 억	0	N	N	156	N	N
49	20240724	090703	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17740	-40	5	-0.22	28389480	1621	5.10	17500	17740	17420	23100	12450	17780	17513.56	0.00	633	18480	18130	17950	17600	17420	18040	17510	47	5320	500	12440	10	1	9385844	1665	-12.04	0.86	12	0.02	-1473.00	20528.00	43750	20230726	-59.45	16350	20240417	8.50	26050	-31.90	20240312	16350	8.50	20240417	43750	-59.45	20230726	16350	8.50	20240417	3.45	N	088390	500	46 억	0	N	N	156	N	N
50	20240723	160655	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17780	-220	5	-1.22	569318300	31674	126.23	18000	18300	17770	23400	12600	18000	17974.95	0.00	-4670	19173	18586	18243	17656	17313	18415	17485	47	5400	500	12600	10	1	9385844	1669	-12.07	0.87	12	0.34	-1473.00	20528.00	43750	20230726	-59.36	16350	20240417	8.75	26050	-31.75	20240312	16350	8.75	20240417	43750	-59.36	20230726	16350	8.75	20240417	3.43	N	088390	500	46 억	0	N	N	156	N	N
51	20240723	150712	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17870	-130	5	-0.72	541235460	30095	119.93	18000	18300	17770	23400	12600	18000	17984.23	0.00	-4470	19173	18586	18243	17656	17313	18415	17485	47	5400	500	12600	10	1	9385844	1677	-12.13	0.87	12	0.32	-1473.00	20528.00	43750	20230726	-59.15	16350	20240417	9.30	26050	-31.40	20240312	16350	9.30	20240417	43750	-59.15	20230726	16350	9.30	20240417	3.43	N	088390	500	46 억	0	N	N	34	N	N
52	20240723	140701	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17990	-10	5	-0.06	478156230	26565	105.87	18000	18300	17770	23400	12600	18000	17999.48	0.00	-4346	19173	18586	18243	17656	17313	18415	17485	47	5400	500	12600	10	1	9385844	1689	-12.21	0.88	12	0.28	-1473.00	20528.00	43750	20230726	-58.88	16350	20240417	10.03	26050	-30.94	20240312	16350	10.03	20240417	43750	-58.88	20230726	16350	10.03	20240417	3.43	N	088390	500	46 억	0	N	N	34	N	N
53	20240723	130656	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17950	-50	5	-0.28	448369200	24907	99.26	18000	18300	17770	23400	12600	18000	18001.73	0.00	-3864	19173	18586	18243	17656	17313	18415	17485	47	5400	500	12600	10	1	9385844	1685	-12.19	0.87	12	0.27	-1473.00	20528.00	43750	20230726	-58.97	16350	20240417	9.79	26050	-31.09	20240312	16350	9.79	20240417	43750	-58.97	20230726	16350	9.79	20240417	3.43	N	088390	500	46 억	0	N	N	34	N	N
54	20240723	120701	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17860	-140	5	-0.78	405684570	22523	89.76	18000	18300	17770	23400	12600	18000	18012.01	0.00	-4131	19173	18586	18243	17656	17313	18415	17485	47	5400	500	12600	10	1	9385844	1676	-12.12	0.87	12	0.24	-1473.00	20528.00	43750	20230726	-59.18	16350	20240417	9.24	26050	-31.44	20240312	16350	9.24	20240417	43750	-59.18	20230726	16350	9.24	20240417	3.43	N	088390	500	46 억	0	N	N	34	N	N
55	20240723	110703	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17990	-10	5	-0.06	311500720	17245	68.72	18000	18300	17900	23400	12600	18000	18063.25	0.00	-4131	19173	18586	18243	17656	17313	18415	17485	47	5400	500	12600	10	1	9385844	1689	-12.21	0.88	12	0.18	-1473.00	20528.00	43750	20230726	-58.88	16350	20240417	10.03	26050	-30.94	20240312	16350	10.03	20240417	43750	-58.88	20230726	16350	10.03	20240417	3.43	N	088390	500	46 억	0	N	N	34	N	N
56	20240723	100700	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18100	100	2	0.56	182293980	10071	40.13	18000	18300	18000	23400	12600	18000	18100.88	0.00	-1750	19173	18586	18243	17656	17313	18415	17485	47	5400	500	12600	10	1	9385844	1699	-12.29	0.88	12	0.11	-1473.00	20528.00	43750	20230726	-58.63	16350	20240417	10.70	26050	-30.52	20240312	16350	10.70	20240417	43750	-58.63	20230726	16350	10.70	20240417	3.43	N	088390	500	46 억	0	N	N	34	N	N
57	20240723	090705	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18210	210	2	1.17	62061280	3429	13.67	18000	18300	18000	23400	12600	18000	18098.94	0.00	732	19173	18586	18243	17656	17313	18415	17485	47	5400	500	12600	10	1	9385844	1709	-12.36	0.89	12	0.04	-1473.00	20528.00	43750	20230726	-58.38	16350	20240417	11.38	26050	-30.10	20240312	16350	11.38	20240417	43750	-58.38	20230726	16350	11.38	20240417	3.43	N	088390	500	46 억	0	N	N	34	N	N
58	20240722	160654	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18000	-610	5	-3.28	449457850	24727	185.03	18580	18830	17900	24150	13030	18610	18176.80	0.05	-5978	18956	18782	18436	18262	17916	18870	18350	47	5540	500	13020	10	1	9385844	1689	-12.22	0.88	12	0.26	-1473.00	20528.00	43750	20230726	-58.86	16350	20240417	10.09	26050	-30.90	20240312	16350	10.09	20240417	43750	-58.86	20230726	16350	10.09	20240417	3.49	N	088390	500	46 억	4838	N	N	34	N	N
59	20240722	150700	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18060	-550	5	-2.96	431378050	23723	177.51	18580	18830	17900	24150	13030	18610	18183.96	0.05	-5970	18956	18782	18436	18262	17916	18870	18350	47	5540	500	13020	10	1	9385844	1695	-12.26	0.88	12	0.25	-1473.00	20528.00	43750	20230726	-58.72	16350	20240417	10.46	26050	-30.67	20240312	16350	10.46	20240417	43750	-58.72	20230726	16350	10.46	20240417	3.49	N	088390	500	46 억	4838	N	N	77	N	N
60	20240722	140702	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	17990	-620	5	-3.33	384473170	21115	158.00	18580	18830	17900	24150	13030	18610	18208.53	0.05	-6181	18956	18782	18436	18262	17916	18870	18350	47	5540	500	13020	10	1	9385844	1689	-12.21	0.88	12	0.22	-1473.00	20528.00	43750	20230726	-58.88	16350	20240417	10.03	26050	-30.94	20240312	16350	10.03	20240417	43750	-58.88	20230726	16350	10.03	20240417	3.49	N	088390	500	46 억	4838	N	N	77	N	N
61	20240722	130659	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18010	-600	5	-3.22	294657660	16118	120.61	18580	18830	18000	24150	13030	18610	18281.28	0.05	-4251	18956	18782	18436	18262	17916	18870	18350	47	5540	500	13020	10	1	9385844	1690	-12.23	0.88	12	0.17	-1473.00	20528.00	43750	20230726	-58.83	16350	20240417	10.15	26050	-30.86	20240312	16350	10.15	20240417	43750	-58.83	20230726	16350	10.15	20240417	3.49	N	088390	500	46 억	4838	N	N	77	N	N
62	20240722	120700	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18110	-500	5	-2.69	246001570	13421	100.43	18580	18830	18090	24150	13030	18610	18329.60	0.05	-3928	18956	18782	18436	18262	17916	18870	18350	47	5540	500	13020	10	1	9385844	1700	-12.29	0.88	12	0.14	-1473.00	20528.00	43750	20230726	-58.61	16350	20240417	10.76	26050	-30.48	20240312	16350	10.76	20240417	43750	-58.61	20230726	16350	10.76	20240417	3.49	N	088390	500	46 억	4838	N	N	77	N	N
63	20240722	110655	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18290	-320	5	-1.72	185574170	10086	75.47	18580	18830	18100	24150	13030	18610	18399.18	0.05	-1334	18956	18782	18436	18262	17916	18870	18350	47	5540	500	13020	10	1	9385844	1717	-12.42	0.89	12	0.11	-1473.00	20528.00	43750	20230726	-58.19	16350	20240417	11.87	26050	-29.79	20240312	16350	11.87	20240417	43750	-58.19	20230726	16350	11.87	20240417	3.49	N	088390	500	46 억	4838	N	N	77	N	N
64	20240722	100659	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18540	-70	5	-0.38	132189980	7159	53.57	18580	18830	18100	24150	13030	18610	18464.87	0.05	-624	18956	18782	18436	18262	17916	18870	18350	47	5540	500	13020	10	1	9385844	1740	-12.59	0.90	12	0.08	-1473.00	20528.00	43750	20230726	-57.62	16350	20240417	13.39	26050	-28.83	20240312	16350	13.39	20240417	43750	-57.62	20230726	16350	13.39	20240417	3.49	N	088390	500	46 억	4838	N	N	77	N	N
65	20240722	090658	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18730	120	2	0.64	4134960	222	1.66	18580	18830	18450	24150	13030	18610	18625.95	0.05	-117	18956	18782	18436	18262	17916	18870	18350	47	5540	500	13020	10	1	9385844	1758	-12.72	0.91	12	0.00	-1473.00	20528.00	43750	20230726	-57.19	16350	20240417	14.56	26050	-28.10	20240312	16350	14.56	20240417	43750	-57.19	20230726	16350	14.56	20240417	3.49	N	088390	500	46 억	4838	N	N	77	N	N
66	20240719	160643	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18610	290	2	1.58	244917490	13340	26.31	18360	18610	18090	23800	12830	18320	18359.63	0.02	3380	19280	18800	18510	18030	17740	18655	17885	47	5480	500	12820	10	1	9385844	1747	-12.63	0.91	12	0.14	-1473.00	20528.00	43750	20230726	-57.46	16350	20240417	13.82	26050	-28.56	20240312	16350	13.82	20240417	43750	-57.46	20230726	16350	13.82	20240417	3.47	N	088390	500	46 억	1500	N	N	77	N	N
67	20240719	150649	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18600	280	2	1.53	236544410	12890	25.42	18360	18610	18090	23800	12830	18320	18351.00	0.02	3372	19280	18800	18510	18030	17740	18655	17885	47	5480	500	12820	10	1	9385844	1746	-12.63	0.91	12	0.14	-1473.00	20528.00	43750	20230726	-57.49	16350	20240417	13.76	26050	-28.60	20240312	16350	13.76	20240417	43750	-57.49	20230726	16350	13.76	20240417	3.47	N	088390	500	46 억	1500	N	N	128	N	N
68	20240719	140652	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18380	60	2	0.33	180182240	9841	19.41	18360	18400	18090	23800	12830	18320	18309.34	0.02	934	19280	18800	18510	18030	17740	18655	17885	47	5480	500	12820	10	1	9385844	1725	-12.48	0.90	12	0.10	-1473.00	20528.00	43750	20230726	-57.99	16350	20240417	12.42	26050	-29.44	20240312	16350	12.42	20240417	43750	-57.99	20230726	16350	12.42	20240417	3.47	N	088390	500	46 억	1500	N	N	128	N	N
69	20240719	130644	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18310	-10	5	-0.05	126575130	6917	13.64	18360	18400	18090	23800	12830	18320	18299.14	0.02	-779	19280	18800	18510	18030	17740	18655	17885	47	5480	500	12820	10	1	9385844	1719	-12.43	0.89	12	0.07	-1473.00	20528.00	43750	20230726	-58.15	16350	20240417	11.99	26050	-29.71	20240312	16350	11.99	20240417	43750	-58.15	20230726	16350	11.99	20240417	3.47	N	088390	500	46 억	1500	N	N	128	N	N
70	20240719	120644	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18350	30	2	0.16	115026570	6287	12.40	18360	18400	18090	23800	12830	18320	18295.94	0.02	-545	19280	18800	18510	18030	17740	18655	17885	47	5480	500	12820	10	1	9385844	1722	-12.46	0.89	12	0.07	-1473.00	20528.00	43750	20230726	-58.06	16350	20240417	12.23	26050	-29.56	20240312	16350	12.23	20240417	43750	-58.06	20230726	16350	12.23	20240417	3.47	N	088390	500	46 억	1500	N	N	128	N	N
71	20240719	110649	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18330	10	2	0.05	97588100	5336	10.52	18360	18400	18090	23800	12830	18320	18288.62	0.02	-519	19280	18800	18510	18030	17740	18655	17885	47	5480	500	12820	10	1	9385844	1720	-12.44	0.89	12	0.06	-1473.00	20528.00	43750	20230726	-58.10	16350	20240417	12.11	26050	-29.64	20240312	16350	12.11	20240417	43750	-58.10	20230726	16350	12.11	20240417	3.47	N	088390	500	46 억	1500	N	N	128	N	N
72	20240719	100551	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18340	20	2	0.11	58976110	3231	6.37	18360	18390	18090	23800	12830	18320	18253.21	0.02	-76	19280	18800	18510	18030	17740	18655	17885	47	5480	500	12820	10	1	9385844	1721	-12.45	0.89	12	0.03	-1473.00	20528.00	43750	20230726	-58.08	16350	20240417	12.17	26050	-29.60	20240312	16350	12.17	20240417	43750	-58.08	20230726	16350	12.17	20240417	3.47	N	088390	500	46 억	1500	N	N	128	N	N
73	20240719	090658	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18370	50	2	0.27	8870850	483	0.95	18360	18390	18330	23800	12830	18320	18366.15	0.02	-145	19280	18800	18510	18030	17740	18655	17885	47	5480	500	12820	10	1	9385844	1724	-12.47	0.89	12	0.01	-1473.00	20528.00	43750	20230726	-58.01	16350	20240417	12.35	26050	-29.48	20240312	16350	12.35	20240417	43750	-58.01	20230726	16350	12.35	20240417	3.47	N	088390	500	46 억	1500	N	N	128	N	N
74	20240718	160636	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18320	-860	5	-4.48	930780790	50456	138.73	18990	18990	18220	24900	13430	19180	18447.58	0.00	4005	20253	19716	19353	18816	18453	19535	18635	47	5720	500	13420	10	1	9385844	1719	-12.44	0.89	12	0.54	-1473.00	20528.00	43750	20230726	-58.13	16350	20240417	12.05	26050	-29.67	20240312	16350	12.05	20240417	43750	-58.13	20230726	16350	12.05	20240417	3.46	N	088390	500	46 억	0	N	N	128	N	N
75	20240718	150645	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18380	-800	5	-4.17	889719020	48216	132.57	18990	18990	18220	24900	13430	19180	18452.78	0.00	3913	20253	19716	19353	18816	18453	19535	18635	47	5720	500	13420	10	1	9385844	1725	-12.48	0.90	12	0.51	-1473.00	20528.00	43750	20230726	-57.99	16350	20240417	12.42	26050	-29.44	20240312	16350	12.42	20240417	43750	-57.99	20230726	16350	12.42	20240417	3.46	N	088390	500	46 억	0	N	N	9	N	N
76	20240718	140640	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18300	-880	5	-4.59	838771070	45446	124.95	18990	18990	18220	24900	13430	19180	18456.43	0.00	4444	20253	19716	19353	18816	18453	19535	18635	47	5720	500	13420	10	1	9385844	1718	-12.42	0.89	12	0.48	-1473.00	20528.00	43750	20230726	-58.17	16350	20240417	11.93	26050	-29.75	20240312	16350	11.93	20240417	43750	-58.17	20230726	16350	11.93	20240417	3.46	N	088390	500	46 억	0	N	N	9	N	N
77	20240718	130641	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18260	-920	5	-4.80	763017280	41298	113.55	18990	18990	18250	24900	13430	19180	18475.89	0.00	5043	20253	19716	19353	18816	18453	19535	18635	47	5720	500	13420	10	1	9385844	1714	-12.40	0.89	12	0.44	-1473.00	20528.00	43750	20230726	-58.26	16350	20240417	11.68	26050	-29.90	20240312	16350	11.68	20240417	43750	-58.26	20230726	16350	11.68	20240417	3.46	N	088390	500	46 억	0	N	N	9	N	N
78	20240718	120642	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18320	-860	5	-4.48	666333920	36017	99.03	18990	18990	18250	24900	13430	19180	18500.54	0.00	5017	20253	19716	19353	18816	18453	19535	18635	47	5720	500	13420	10	1	9385844	1719	-12.44	0.89	12	0.38	-1473.00	20528.00	43750	20230726	-58.13	16350	20240417	12.05	26050	-29.67	20240312	16350	12.05	20240417	43750	-58.13	20230726	16350	12.05	20240417	3.46	N	088390	500	46 억	0	N	N	9	N	N
79	20240718	110644	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18310	-870	5	-4.54	537445620	28963	79.63	18990	18990	18290	24900	13430	19180	18556.28	0.00	6099	20253	19716	19353	18816	18453	19535	18635	47	5720	500	13420	10	1	9385844	1719	-12.43	0.89	12	0.31	-1473.00	20528.00	43750	20230726	-58.15	16350	20240417	11.99	26050	-29.71	20240312	16350	11.99	20240417	43750	-58.15	20230726	16350	11.99	20240417	3.46	N	088390	500	46 억	0	N	N	9	N	N
80	20240718	100647	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18640	-540	5	-2.82	234506870	12554	34.52	18990	18990	18550	24900	13430	19180	18679.85	0.00	1295	20253	19716	19353	18816	18453	19535	18635	47	5720	500	13420	10	1	9385844	1750	-12.65	0.91	12	0.13	-1473.00	20528.00	43750	20230726	-57.39	16350	20240417	14.01	26050	-28.45	20240312	16350	14.01	20240417	43750	-57.39	20230726	16350	14.01	20240417	3.46	N	088390	500	46 억	0	N	N	9	N	N
81	20240718	090646	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18800	-380	5	-1.98	25710740	1362	3.74	18990	18990	18800	24900	13430	19180	18877.20	0.00	-672	20253	19716	19353	18816	18453	19535	18635	47	5720	500	13420	10	1	9385844	1765	-12.76	0.92	12	0.01	-1473.00	20528.00	43750	20230726	-57.03	16350	20240417	14.98	26050	-27.83	20240312	16350	14.98	20240417	43750	-57.03	20230726	16350	14.98	20240417	3.46	N	088390	500	46 억	0	N	N	9	N	N
82	20240717	160713	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19180	-450	5	-2.29	695214590	36067	112.76	19600	19890	18990	25500	13750	19630	19275.64	0.00	-1525	20390	20010	19820	19440	19250	19915	19345	47	5870	500	13740	10	1	9385844	1800	-13.02	0.93	12	0.38	-1473.00	20528.00	43750	20230726	-56.16	16350	20240417	17.31	26050	-26.37	20240312	16350	17.31	20240417	43750	-56.16	20230726	16350	17.31	20240417	3.47	N	088390	500	46 억	0	N	N	9	N	N
83	20240717	150717	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19230	-400	5	-2.04	650210520	33714	105.40	19600	19890	18990	25500	13750	19630	19286.07	0.00	-1235	20390	20010	19820	19440	19250	19915	19345	47	5870	500	13740	10	1	9385844	1805	-13.05	0.94	12	0.36	-1473.00	20528.00	43750	20230726	-56.05	16350	20240417	17.61	26050	-26.18	20240312	16350	17.61	20240417	43750	-56.05	20230726	16350	17.61	20240417	3.47	N	088390	500	46 억	0	N	N	33	N	N
84	20240717	140714	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19260	-370	5	-1.88	570914770	29607	92.56	19600	19890	18990	25500	13750	19630	19283.10	0.00	-223	20390	20010	19820	19440	19250	19915	19345	47	5870	500	13740	10	1	9385844	1808	-13.08	0.94	12	0.32	-1473.00	20528.00	43750	20230726	-55.98	16350	20240417	17.80	26050	-26.07	20240312	16350	17.80	20240417	43750	-55.98	20230726	16350	17.80	20240417	3.47	N	088390	500	46 억	0	N	N	33	N	N
85	20240717	130713	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19010	-620	5	-3.16	538386170	27913	87.27	19600	19890	18990	25500	13750	19630	19288.01	0.00	342	20390	20010	19820	19440	19250	19915	19345	47	5870	500	13740	10	1	9385844	1784	-12.91	0.93	12	0.30	-1473.00	20528.00	43750	20230726	-56.55	16350	20240417	16.27	26050	-27.02	20240312	16350	16.27	20240417	43750	-56.55	20230726	16350	16.27	20240417	3.47	N	088390	500	46 억	0	N	N	33	N	N
86	20240717	120714	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19160	-470	5	-2.39	474101690	24542	76.73	19600	19890	18990	25500	13750	19630	19317.97	0.00	803	20390	20010	19820	19440	19250	19915	19345	47	5870	500	13740	10	1	9385844	1798	-13.01	0.93	12	0.26	-1473.00	20528.00	43750	20230726	-56.21	16350	20240417	17.19	26050	-26.45	20240312	16350	17.19	20240417	43750	-56.21	20230726	16350	17.19	20240417	3.47	N	088390	500	46 억	0	N	N	33	N	N
87	20240717	110714	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19140	-490	5	-2.50	396728240	20498	64.08	19600	19890	18990	25500	13750	19630	19354.49	0.00	599	20390	20010	19820	19440	19250	19915	19345	47	5870	500	13740	10	1	9385844	1796	-12.99	0.93	12	0.22	-1473.00	20528.00	43750	20230726	-56.25	16350	20240417	17.06	26050	-26.53	20240312	16350	17.06	20240417	43750	-56.25	20230726	16350	17.06	20240417	3.47	N	088390	500	46 억	0	N	N	33	N	N
88	20240717	100713	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19390	-240	5	-1.22	206561590	10531	32.92	19600	19890	19390	25500	13750	19630	19614.62	0.00	-1992	20390	20010	19820	19440	19250	19915	19345	47	5870	500	13740	10	1	9385844	1820	-13.16	0.94	12	0.11	-1473.00	20528.00	43750	20230726	-55.68	16350	20240417	18.59	26050	-25.57	20240312	16350	18.59	20240417	43750	-55.68	20230726	16350	18.59	20240417	3.47	N	088390	500	46 억	0	N	N	33	N	N
89	20240717	090552	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19660	30	2	0.15	28474490	1449	4.53	19600	19750	19600	25500	13750	19630	19651.13	0.00	-77	20390	20010	19820	19440	19250	19915	19345	47	5870	500	13740	10	1	9385844	1845	-13.35	0.96	12	0.02	-1473.00	20528.00	43750	20230726	-55.06	16350	20240417	20.24	26050	-24.53	20240312	16350	20.24	20240417	43750	-55.06	20230726	16350	20.24	20240417	3.47	N	088390	500	46 억	0	N	N	33	N	N
90	20240716	160715	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19630	-670	5	-3.30	631507130	31932	134.70	20200	20200	19630	26350	14250	20300	19776.69	0.10	-11747	21133	20716	20383	19966	19633	20550	19800	47	6050	500	14210	10	1	9385844	1842	-13.33	0.96	12	0.34	-1473.00	20528.00	43750	20230726	-55.13	16350	20240417	20.06	26050	-24.64	20240312	16350	20.06	20240417	43750	-55.13	20230726	16350	20.06	20240417	3.47	N	088390	500	46 억	8959	N	N	33	N	N
91	20240716	150722	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19700	-600	5	-2.96	567457060	28674	120.96	20200	20200	19650	26350	14250	20300	19789.95	0.10	-10764	21133	20716	20383	19966	19633	20550	19800	47	6050	500	14210	10	1	9385844	1849	-13.37	0.96	12	0.31	-1473.00	20528.00	43750	20230726	-54.97	16350	20240417	20.49	26050	-24.38	20240312	16350	20.49	20240417	43750	-54.97	20230726	16350	20.49	20240417	3.47	N	088390	500	46 억	8959	N	N	0	N	N
92	20240716	140719	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19650	-650	5	-3.20	501104720	25304	106.74	20200	20200	19650	26350	14250	20300	19803.38	0.10	-9697	21133	20716	20383	19966	19633	20550	19800	47	6050	500	14210	10	1	9385844	1844	-13.34	0.96	12	0.27	-1473.00	20528.00	43750	20230726	-55.09	16350	20240417	20.18	26050	-24.57	20240312	16350	20.18	20240417	43750	-55.09	20230726	16350	20.18	20240417	3.47	N	088390	500	46 억	8959	N	N	0	N	N
93	20240716	130720	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19710	-590	5	-2.91	443322070	22370	94.36	20200	20200	19710	26350	14250	20300	19817.71	0.10	-9323	21133	20716	20383	19966	19633	20550	19800	47	6050	500	14210	10	1	9385844	1850	-13.38	0.96	12	0.24	-1473.00	20528.00	43750	20230726	-54.95	16350	20240417	20.55	26050	-24.34	20240312	16350	20.55	20240417	43750	-54.95	20230726	16350	20.55	20240417	3.47	N	088390	500	46 억	8959	N	N	0	N	N
94	20240716	120718	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19760	-540	5	-2.66	356955840	17996	75.91	20200	20200	19710	26350	14250	20300	19835.29	0.10	-8472	21133	20716	20383	19966	19633	20550	19800	47	6050	500	14210	10	1	9385844	1855	-13.41	0.96	12	0.19	-1473.00	20528.00	43750	20230726	-54.83	16350	20240417	20.86	26050	-24.15	20240312	16350	20.86	20240417	43750	-54.83	20230726	16350	20.86	20240417	3.47	N	088390	500	46 억	8959	N	N	0	N	N
95	20240716	110718	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19780	-520	5	-2.56	329164000	16589	69.98	20200	20200	19710	26350	14250	20300	19842.31	0.10	-7534	21133	20716	20383	19966	19633	20550	19800	47	6050	500	14210	10	1	9385844	1857	-13.43	0.96	12	0.18	-1473.00	20528.00	43750	20230726	-54.79	16350	20240417	20.98	26050	-24.07	20240312	16350	20.98	20240417	43750	-54.79	20230726	16350	20.98	20240417	3.47	N	088390	500	46 억	8959	N	N	0	N	N
96	20240716	100719	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19840	-460	5	-2.27	224927720	11311	47.71	20200	20200	19720	26350	14250	20300	19885.75	0.10	-3934	21133	20716	20383	19966	19633	20550	19800	47	6050	500	14210	10	1	9385844	1862	-13.47	0.97	12	0.12	-1473.00	20528.00	43750	20230726	-54.65	16350	20240417	21.35	26050	-23.84	20240312	16350	21.35	20240417	43750	-54.65	20230726	16350	21.35	20240417	3.47	N	088390	500	46 억	8959	N	N	0	N	N
97	20240716	090717	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20100	-200	5	-0.99	9556850	474	2.00	20200	20200	20100	26350	14250	20300	20162.13	0.10	-40	21133	20716	20383	19966	19633	20550	19800	47	6050	500	14210	50	1	9385844	1887	-13.65	0.98	12	0.01	-1473.00	20528.00	43750	20230726	-54.06	16350	20240417	22.94	26050	-22.84	20240312	16350	22.94	20240417	43750	-54.06	20230726	16350	22.94	20240417	3.47	N	088390	500	46 억	8959	N	N	0	N	N
98	20240715	160707	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20300	-200	5	-0.98	478663000	23646	133.71	20600	20800	20050	26650	14350	20500	20242.87	0.07	2181	21033	20766	20533	20266	20033	20650	20150	47	6150	500	14350	50	1	9385844	1905	-13.78	0.99	12	0.25	-1473.00	20528.00	43750	20230726	-53.60	16350	20240417	24.16	26050	-22.07	20240312	16350	24.16	20240417	43750	-53.60	20230726	16350	24.16	20240417	3.44	N	088390	500	46 억	6692	N	N	0	N	N
99	20240715	150712	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20300	-200	5	-0.98	449246300	22193	125.49	20600	20800	20050	26650	14350	20500	20242.70	0.07	2279	21033	20766	20533	20266	20033	20650	20150	47	6150	500	14350	50	1	9385844	1905	-13.78	0.99	12	0.24	-1473.00	20528.00	43750	20230726	-53.60	16350	20240417	24.16	26050	-22.07	20240312	16350	24.16	20240417	43750	-53.60	20230726	16350	24.16	20240417	3.44	N	088390	500	46 억	6692	N	N	0	N	N
100	20240715	140710	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20200	-300	5	-1.46	410281300	20270	114.62	20600	20800	20050	26650	14350	20500	20240.81	0.07	2583	21033	20766	20533	20266	20033	20650	20150	47	6150	500	14350	50	1	9385844	1896	-13.71	0.98	12	0.22	-1473.00	20528.00	43750	20230726	-53.83	16350	20240417	23.55	26050	-22.46	20240312	16350	23.55	20240417	43750	-53.83	20230726	16350	23.55	20240417	3.44	N	088390	500	46 억	6692	N	N	0	N	N
101	20240715	130712	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20250	-250	5	-1.22	394404000	19484	110.17	20600	20800	20050	26650	14350	20500	20242.46	0.07	2592	21033	20766	20533	20266	20033	20650	20150	47	6150	500	14350	50	1	9385844	1901	-13.75	0.99	12	0.21	-1473.00	20528.00	43750	20230726	-53.71	16350	20240417	23.85	26050	-22.26	20240312	16350	23.85	20240417	43750	-53.71	20230726	16350	23.85	20240417	3.44	N	088390	500	46 억	6692	N	N	0	N	N
102	20240715	120711	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20200	-300	5	-1.46	381283600	18834	106.50	20600	20800	20050	26650	14350	20500	20244.43	0.07	2602	21033	20766	20533	20266	20033	20650	20150	47	6150	500	14350	50	1	9385844	1896	-13.71	0.98	12	0.20	-1473.00	20528.00	43750	20230726	-53.83	16350	20240417	23.55	26050	-22.46	20240312	16350	23.55	20240417	43750	-53.83	20230726	16350	23.55	20240417	3.44	N	088390	500	46 억	6692	N	N	0	N	N
103	20240715	110710	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20200	-300	5	-1.46	355127500	17536	99.16	20600	20800	20050	26650	14350	20500	20251.34	0.07	2560	21033	20766	20533	20266	20033	20650	20150	47	6150	500	14350	50	1	9385844	1896	-13.71	0.98	12	0.19	-1473.00	20528.00	43750	20230726	-53.83	16350	20240417	23.55	26050	-22.46	20240312	16350	23.55	20240417	43750	-53.83	20230726	16350	23.55	20240417	3.44	N	088390	500	46 억	6692	N	N	0	N	N
104	20240715	100711	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20150	-350	5	-1.71	309331450	15274	86.37	20600	20800	20050	26650	14350	20500	20252.16	0.07	2053	21033	20766	20533	20266	20033	20650	20150	47	6150	500	14350	50	1	9385844	1891	-13.68	0.98	12	0.16	-1473.00	20528.00	43750	20230726	-53.94	16350	20240417	23.24	26050	-22.65	20240312	16350	23.24	20240417	43750	-53.94	20230726	16350	23.24	20240417	3.44	N	088390	500	46 억	6692	N	N	0	N	N
105	20240715	090711	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20450	-50	5	-0.24	59440050	2900	16.40	20600	20800	20300	26650	14350	20500	20496.57	0.07	1567	21033	20766	20533	20266	20033	20650	20150	47	6150	500	14350	50	1	9385844	1919	-13.88	1.00	12	0.03	-1473.00	20528.00	43750	20230726	-53.26	16350	20240417	25.08	26050	-21.50	20240312	16350	25.08	20240417	43750	-53.26	20230726	16350	25.08	20240417	3.44	N	088390	500	46 억	6692	N	N	0	N	N
106	20240712	160705	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20500	0	3	0.00	359452150	17482	61.20	20600	20800	20300	26650	14350	20500	20562.01	0.07	-54	21200	20850	20500	20150	19800	21025	20325	47	6150	500	14350	50	1	9385844	1924	-13.92	1.00	12	0.19	-1473.00	20528.00	43750	20230726	-53.14	16350	20240417	25.38	26050	-21.31	20240312	16350	25.38	20240417	43750	-53.14	20230726	16350	25.38	20240417	3.44	N	088390	500	46 억	6777	N	N	109	N	N
107	20240712	150710	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20650	150	2	0.73	312596150	15201	53.21	20600	20800	20300	26650	14350	20500	20564.61	0.07	-234	21200	20850	20500	20150	19800	21025	20325	47	6150	500	14350	50	1	9385844	1938	-14.02	1.01	12	0.16	-1473.00	20528.00	43750	20230726	-52.80	16350	20240417	26.30	26050	-20.73	20240312	16350	26.30	20240417	43750	-52.80	20230726	16350	26.30	20240417	3.44	N	088390	500	46 억	6777	N	N	109	N	N
108	20240712	140713	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20650	150	2	0.73	275921350	13425	46.99	20600	20800	20300	26650	14350	20500	20553.20	0.07	-133	21200	20850	20500	20150	19800	21025	20325	47	6150	500	14350	50	1	9385844	1938	-14.02	1.01	12	0.14	-1473.00	20528.00	43750	20230726	-52.80	16350	20240417	26.30	26050	-20.73	20240312	16350	26.30	20240417	43750	-52.80	20230726	16350	26.30	20240417	3.44	N	088390	500	46 억	6777	N	N	109	N	N
109	20240712	130707	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20550	50	2	0.24	243177600	11842	41.45	20600	20800	20300	26650	14350	20500	20535.48	0.07	-48	21200	20850	20500	20150	19800	21025	20325	47	6150	500	14350	50	1	9385844	1929	-13.95	1.00	12	0.13	-1473.00	20528.00	43750	20230726	-53.03	16350	20240417	25.69	26050	-21.11	20240312	16350	25.69	20240417	43750	-53.03	20230726	16350	25.69	20240417	3.44	N	088390	500	46 억	6777	N	N	109	N	N
110	20240712	120709	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20450	-50	5	-0.24	195019200	9487	33.21	20600	20800	20300	26650	14350	20500	20557.07	0.07	-22	21200	20850	20500	20150	19800	21025	20325	47	6150	500	14350	50	1	9385844	1919	-13.88	1.00	12	0.10	-1473.00	20528.00	43750	20230726	-53.26	16350	20240417	25.08	26050	-21.50	20240312	16350	25.08	20240417	43750	-53.26	20230726	16350	25.08	20240417	3.44	N	088390	500	46 억	6777	N	N	109	N	N
111	20240712	110706	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20600	100	2	0.49	162650650	7919	27.72	20600	20750	20300	26650	14350	20500	20539.79	0.07	653	21200	20850	20500	20150	19800	21025	20325	47	6150	500	14350	50	1	9385844	1933	-13.99	1.00	12	0.08	-1473.00	20528.00	43750	20230726	-52.91	16350	20240417	25.99	26050	-20.92	20240312	16350	25.99	20240417	43750	-52.91	20230726	16350	25.99	20240417	3.44	N	088390	500	46 억	6777	N	N	109	N	N
112	20240712	100709	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20500	0	3	0.00	129128950	6295	22.04	20600	20750	20300	26650	14350	20500	20513.15	0.07	412	21200	20850	20500	20150	19800	21025	20325	47	6150	500	14350	50	1	9385844	1924	-13.92	1.00	12	0.07	-1473.00	20528.00	43750	20230726	-53.14	16350	20240417	25.38	26050	-21.31	20240312	16350	25.38	20240417	43750	-53.14	20230726	16350	25.38	20240417	3.44	N	088390	500	46 억	6777	N	N	109	N	N
113	20240712	090705	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20300	-200	5	-0.98	9837100	481	1.68	20600	20600	20300	26650	14350	20500	20438.58	0.07	39	21200	20850	20500	20150	19800	21025	20325	47	6150	500	14350	50	1	9385844	1905	-13.78	0.99	12	0.01	-1473.00	20528.00	43750	20230726	-53.60	16350	20240417	24.16	26050	-22.07	20240312	16350	24.16	20240417	43750	-53.60	20230726	16350	24.16	20240417	3.44	N	088390	500	46 억	6777	N	N	109	N	N
114	20240711	160702	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20500	400	2	1.99	584050050	28557	130.37	20200	20850	20150	26100	14100	20100	20452.08	0.05	2335	20500	20300	20150	19950	19800	20225	19875	47	6000	500	14070	50	1	9385844	1924	-13.92	1.00	12	0.30	-1473.00	20528.00	43750	20230726	-53.14	16350	20240417	25.38	26050	-21.31	20240312	16350	25.38	20240417	43750	-53.14	20230726	16350	25.38	20240417	3.47	N	088390	500	46 억	4348	N	N	109	N	N
115	20240711	150708	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20500	400	2	1.99	574763700	28104	128.31	20200	20850	20150	26100	14100	20100	20451.31	0.05	2352	20500	20300	20150	19950	19800	20225	19875	47	6000	500	14070	50	1	9385844	1924	-13.92	1.00	12	0.30	-1473.00	20528.00	43750	20230726	-53.14	16350	20240417	25.38	26050	-21.31	20240312	16350	25.38	20240417	43750	-53.14	20230726	16350	25.38	20240417	3.47	N	088390	500	46 억	4348	N	N	117	N	N
116	20240711	140707	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20600	500	2	2.49	540852150	26450	120.75	20200	20850	20150	26100	14100	20100	20448.10	0.05	2497	20500	20300	20150	19950	19800	20225	19875	47	6000	500	14070	50	1	9385844	1933	-13.99	1.00	12	0.28	-1473.00	20528.00	43750	20230726	-52.91	16350	20240417	25.99	26050	-20.92	20240312	16350	25.99	20240417	43750	-52.91	20230726	16350	25.99	20240417	3.47	N	088390	500	46 억	4348	N	N	117	N	N
117	20240711	130705	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20550	450	2	2.24	481876400	23601	107.75	20200	20850	20150	26100	14100	20100	20417.63	0.05	3520	20500	20300	20150	19950	19800	20225	19875	47	6000	500	14070	50	1	9385844	1929	-13.95	1.00	12	0.25	-1473.00	20528.00	43750	20230726	-53.03	16350	20240417	25.69	26050	-21.11	20240312	16350	25.69	20240417	43750	-53.03	20230726	16350	25.69	20240417	3.47	N	088390	500	46 억	4348	N	N	117	N	N
118	20240711	120705	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20450	350	2	1.74	345796000	17024	77.72	20200	20550	20150	26100	14100	20100	20312.27	0.05	3628	20500	20300	20150	19950	19800	20225	19875	47	6000	500	14070	50	1	9385844	1919	-13.88	1.00	12	0.18	-1473.00	20528.00	43750	20230726	-53.26	16350	20240417	25.08	26050	-21.50	20240312	16350	25.08	20240417	43750	-53.26	20230726	16350	25.08	20240417	3.47	N	088390	500	46 억	4348	N	N	117	N	N
119	20240711	110703	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20450	350	2	1.74	277281100	13679	62.45	20200	20500	20150	26100	14100	20100	20270.57	0.05	3782	20500	20300	20150	19950	19800	20225	19875	47	6000	500	14070	50	1	9385844	1919	-13.88	1.00	12	0.15	-1473.00	20528.00	43750	20230726	-53.26	16350	20240417	25.08	26050	-21.50	20240312	16350	25.08	20240417	43750	-53.26	20230726	16350	25.08	20240417	3.47	N	088390	500	46 억	4348	N	N	117	N	N
120	20240711	100704	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20300	200	2	1.00	172159250	8504	38.82	20200	20400	20150	26100	14100	20100	20244.50	0.05	3776	20500	20300	20150	19950	19800	20225	19875	47	6000	500	14070	50	1	9385844	1905	-13.78	0.99	12	0.09	-1473.00	20528.00	43750	20230726	-53.60	16350	20240417	24.16	26050	-22.07	20240312	16350	24.16	20240417	43750	-53.60	20230726	16350	24.16	20240417	3.47	N	088390	500	46 억	4348	N	N	117	N	N
121	20240711	090702	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20250	150	2	0.75	56434500	2794	12.76	20200	20400	20150	26100	14100	20100	20198.46	0.05	1204	20500	20300	20150	19950	19800	20225	19875	47	6000	500	14070	50	1	9385844	1901	-13.75	0.99	12	0.03	-1473.00	20528.00	43750	20230726	-53.71	16350	20240417	23.85	26050	-22.26	20240312	16350	23.85	20240417	43750	-53.71	20230726	16350	23.85	20240417	3.47	N	088390	500	46 억	4348	N	N	117	N	N
122	20240710	160702	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20100	-300	5	-1.47	437502050	21785	86.82	20250	20350	20000	26500	14300	20400	20082.70	0.05	-258	21266	20832	20616	20182	19966	20725	20075	47	6100	500	14280	50	1	9385844	1887	-13.65	0.98	12	0.23	-1473.00	20528.00	43750	20230726	-54.06	16350	20240417	22.94	26050	-22.84	20240312	16350	22.94	20240417	43750	-54.06	20230726	16350	22.94	20240417	3.47	N	088390	500	46 억	4605	N	N	117	N	N
123	20240710	150704	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20200	-200	5	-0.98	399341400	19889	79.27	20250	20350	20000	26500	14300	20400	20078.51	0.05	-147	21266	20832	20616	20182	19966	20725	20075	47	6100	500	14280	50	1	9385844	1896	-13.71	0.98	12	0.21	-1473.00	20528.00	43750	20230726	-53.83	16350	20240417	23.55	26050	-22.46	20240312	16350	23.55	20240417	43750	-53.83	20230726	16350	23.55	20240417	3.47	N	088390	500	46 억	4605	N	N	146	N	N
124	20240710	140702	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20000	-400	5	-1.96	337668000	16817	67.02	20250	20350	20000	26500	14300	20400	20078.97	0.05	178	21266	20832	20616	20182	19966	20725	20075	47	6100	500	14280	50	1	9385844	1877	-13.58	0.97	12	0.18	-1473.00	20528.00	43750	20230726	-54.29	16350	20240417	22.32	26050	-23.22	20240312	16350	22.32	20240417	43750	-54.29	20230726	16350	22.32	20240417	3.47	N	088390	500	46 억	4605	N	N	146	N	N
125	20240710	130702	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20150	-250	5	-1.23	241397850	12006	47.85	20250	20350	20050	26500	14300	20400	20106.43	0.05	294	21266	20832	20616	20182	19966	20725	20075	47	6100	500	14280	50	1	9385844	1891	-13.68	0.98	12	0.13	-1473.00	20528.00	43750	20230726	-53.94	16350	20240417	23.24	26050	-22.65	20240312	16350	23.24	20240417	43750	-53.94	20230726	16350	23.24	20240417	3.47	N	088390	500	46 억	4605	N	N	146	N	N
126	20240710	120702	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20150	-250	5	-1.23	222603700	11070	44.12	20250	20350	20050	26500	14300	20400	20108.74	0.05	299	21266	20832	20616	20182	19966	20725	20075	47	6100	500	14280	50	1	9385844	1891	-13.68	0.98	12	0.12	-1473.00	20528.00	43750	20230726	-53.94	16350	20240417	23.24	26050	-22.65	20240312	16350	23.24	20240417	43750	-53.94	20230726	16350	23.24	20240417	3.47	N	088390	500	46 억	4605	N	N	146	N	N
127	20240710	110703	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20050	-350	5	-1.72	197102750	9800	39.06	20250	20350	20050	26500	14300	20400	20112.53	0.05	300	21266	20832	20616	20182	19966	20725	20075	47	6100	500	14280	50	1	9385844	1882	-13.61	0.98	12	0.10	-1473.00	20528.00	43750	20230726	-54.17	16350	20240417	22.63	26050	-23.03	20240312	16350	22.63	20240417	43750	-54.17	20230726	16350	22.63	20240417	3.47	N	088390	500	46 억	4605	N	N	146	N	N
128	20240710	100658	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20050	-350	5	-1.72	145337950	7220	28.78	20250	20350	20050	26500	14300	20400	20129.91	0.05	387	21266	20832	20616	20182	19966	20725	20075	47	6100	500	14280	50	1	9385844	1882	-13.61	0.98	12	0.08	-1473.00	20528.00	43750	20230726	-54.17	16350	20240417	22.63	26050	-23.03	20240312	16350	22.63	20240417	43750	-54.17	20230726	16350	22.63	20240417	3.47	N	088390	500	46 억	4605	N	N	146	N	N
129	20240710	090703	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20350	-50	5	-0.25	9766650	482	1.92	20250	20350	20250	26500	14300	20400	20262.76	0.05	4	21266	20832	20616	20182	19966	20725	20075	47	6100	500	14280	50	1	9385844	1910	-13.82	0.99	12	0.01	-1473.00	20528.00	43750	20230726	-53.49	16350	20240417	24.46	26050	-21.88	20240312	16350	24.46	20240417	43750	-53.49	20230726	16350	24.46	20240417	3.47	N	088390	500	46 억	4605	N	N	146	N	N
130	20240709	160659	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20400	-100	5	-0.49	518934500	25020	80.87	21050	21050	20400	26650	14350	20500	20741.67	0.08	-3301	20980	20740	20360	20120	19740	20860	20240	47	6150	500	14350	50	1	9385844	1915	-13.85	0.99	12	0.27	-1473.00	20528.00	43750	20230726	-53.37	16350	20240417	24.77	26050	-21.69	20240312	16350	24.77	20240417	43750	-53.37	20230726	16350	24.77	20240417	3.50	N	088390	500	46 억	7662	N	N	146	N	N
131	20240709	150701	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20500	0	3	0.00	488279150	23520	76.02	21050	21050	20450	26650	14350	20500	20760.53	0.08	-3185	20980	20740	20360	20120	19740	20860	20240	47	6150	500	14350	50	1	9385844	1924	-13.92	1.00	12	0.25	-1473.00	20528.00	43750	20230726	-53.14	16350	20240417	25.38	26050	-21.31	20240312	16350	25.38	20240417	43750	-53.14	20230726	16350	25.38	20240417	3.50	N	088390	500	46 억	7662	N	N	69	N	N
132	20240709	140702	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20650	150	2	0.73	436560250	21000	67.87	21050	21050	20500	26650	14350	20500	20789.04	0.08	-2084	20980	20740	20360	20120	19740	20860	20240	47	6150	500	14350	50	1	9385844	1938	-14.02	1.01	12	0.22	-1473.00	20528.00	43750	20230726	-52.80	16350	20240417	26.30	26050	-20.73	20240312	16350	26.30	20240417	43750	-52.80	20230726	16350	26.30	20240417	3.50	N	088390	500	46 억	7662	N	N	69	N	N
133	20240709	130704	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20550	50	2	0.24	410483300	19737	63.79	21050	21050	20500	26650	14350	20500	20798.15	0.08	-1786	20980	20740	20360	20120	19740	20860	20240	47	6150	500	14350	50	1	9385844	1929	-13.95	1.00	12	0.21	-1473.00	20528.00	43750	20230726	-53.03	16350	20240417	25.69	26050	-21.11	20240312	16350	25.69	20240417	43750	-53.03	20230726	16350	25.69	20240417	3.50	N	088390	500	46 억	7662	N	N	69	N	N
134	20240709	120705	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20700	200	2	0.98	371258650	17836	57.65	21050	21050	20500	26650	14350	20500	20815.71	0.08	-1785	20980	20740	20360	20120	19740	20860	20240	47	6150	500	14350	50	1	9385844	1943	-14.05	1.01	12	0.19	-1473.00	20528.00	43750	20230726	-52.69	16350	20240417	26.61	26050	-20.54	20240312	16350	26.61	20240417	43750	-52.69	20230726	16350	26.61	20240417	3.50	N	088390	500	46 억	7662	N	N	69	N	N
135	20240709	110705	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20600	100	2	0.49	333516900	16009	51.74	21050	21050	20500	26650	14350	20500	20833.78	0.08	-1538	20980	20740	20360	20120	19740	20860	20240	47	6150	500	14350	50	1	9385844	1933	-13.99	1.00	12	0.17	-1473.00	20528.00	43750	20230726	-52.91	16350	20240417	25.99	26050	-20.92	20240312	16350	25.99	20240417	43750	-52.91	20230726	16350	25.99	20240417	3.50	N	088390	500	46 억	7662	N	N	69	N	N
136	20240709	100702	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20650	150	2	0.73	251468300	12027	38.87	21050	21050	20650	26650	14350	20500	20909.77	0.08	-1308	20980	20740	20360	20120	19740	20860	20240	47	6150	500	14350	50	1	9385844	1938	-14.02	1.01	12	0.13	-1473.00	20528.00	43750	20230726	-52.80	16350	20240417	26.30	26050	-20.73	20240312	16350	26.30	20240417	43750	-52.80	20230726	16350	26.30	20240417	3.50	N	088390	500	46 억	7662	N	N	69	N	N
137	20240709	090701	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21050	550	2	2.68	119421600	5690	18.39	21050	21050	20800	26650	14350	20500	20990.83	0.08	-546	20980	20740	20360	20120	19740	20860	20240	47	6150	500	14350	50	1	9385844	1976	-14.29	1.03	12	0.06	-1473.00	20528.00	43750	20230726	-51.89	16350	20240417	28.75	26050	-19.19	20240312	16350	28.75	20240417	43750	-51.89	20230726	16350	28.75	20240417	3.50	N	088390	500	46 억	7662	N	N	69	N	N
138	20240708	160656	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20500	450	2	2.24	627484520	30760	60.00	20100	20600	19980	26050	14050	20050	20399.66	0.00	7394	21090	20570	20280	19760	19470	20425	19615	47	6000	500	14030	50	1	9385844	1924	-13.92	1.00	12	0.33	-1473.00	20528.00	43750	20230726	-53.14	16350	20240417	25.38	26050	-21.31	20240312	16350	25.38	20240417	43750	-53.14	20230726	16350	25.38	20240417	3.52	N	088390	500	46 억	221	N	N	69	N	N
139	20240708	150658	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20400	350	2	1.75	589275470	28898	56.36	20100	20600	19980	26050	14050	20050	20391.92	0.00	7386	21090	20570	20280	19760	19470	20425	19615	47	6000	500	14030	50	1	9385844	1915	-13.85	0.99	12	0.31	-1473.00	20528.00	43750	20230726	-53.37	16350	20240417	24.77	26050	-21.69	20240312	16350	24.77	20240417	43750	-53.37	20230726	16350	24.77	20240417	3.52	N	088390	500	46 억	221	N	N	358	N	N
140	20240708	140700	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20500	450	2	2.24	540159970	26495	51.68	20100	20600	19980	26050	14050	20050	20387.62	0.00	7950	21090	20570	20280	19760	19470	20425	19615	47	6000	500	14030	50	1	9385844	1924	-13.92	1.00	12	0.28	-1473.00	20528.00	43750	20230726	-53.14	16350	20240417	25.38	26050	-21.31	20240312	16350	25.38	20240417	43750	-53.14	20230726	16350	25.38	20240417	3.52	N	088390	500	46 억	221	N	N	358	N	N
141	20240708	130656	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20550	500	2	2.49	481239320	23619	46.07	20100	20600	19980	26050	14050	20050	20375.51	0.00	7888	21090	20570	20280	19760	19470	20425	19615	47	6000	500	14030	50	1	9385844	1929	-13.95	1.00	12	0.25	-1473.00	20528.00	43750	20230726	-53.03	16350	20240417	25.69	26050	-21.11	20240312	16350	25.69	20240417	43750	-53.03	20230726	16350	25.69	20240417	3.52	N	088390	500	46 억	221	N	N	358	N	N
142	20240708	120658	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20600	550	2	2.74	423136920	20786	40.54	20100	20600	19980	26050	14050	20050	20357.27	0.00	7636	21090	20570	20280	19760	19470	20425	19615	47	6000	500	14030	50	1	9385844	1933	-13.99	1.00	12	0.22	-1473.00	20528.00	43750	20230726	-52.91	16350	20240417	25.99	26050	-20.92	20240312	16350	25.99	20240417	43750	-52.91	20230726	16350	25.99	20240417	3.52	N	088390	500	46 억	221	N	N	358	N	N
143	20240708	110656	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20500	450	2	2.24	299406220	14757	28.78	20100	20600	19980	26050	14050	20050	20289.59	0.00	4180	21090	20570	20280	19760	19470	20425	19615	47	6000	500	14030	50	1	9385844	1924	-13.92	1.00	12	0.16	-1473.00	20528.00	43750	20230726	-53.14	16350	20240417	25.38	26050	-21.31	20240312	16350	25.38	20240417	43750	-53.14	20230726	16350	25.38	20240417	3.52	N	088390	500	46 억	221	N	N	358	N	N
144	20240708	100656	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20500	450	2	2.24	190278470	9436	18.40	20100	20550	19980	26050	14050	20050	20165.53	0.00	1673	21090	20570	20280	19760	19470	20425	19615	47	6000	500	14030	50	1	9385844	1924	-13.92	1.00	12	0.10	-1473.00	20528.00	43750	20230726	-53.14	16350	20240417	25.38	26050	-21.31	20240312	16350	25.38	20240417	43750	-53.14	20230726	16350	25.38	20240417	3.52	N	088390	500	46 억	221	N	N	358	N	N
145	20240708	090656	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20000	-50	5	-0.25	66369790	3314	6.46	20100	20150	19980	26050	14050	20050	20026.88	0.00	-1120	21090	20570	20280	19760	19470	20425	19615	47	6000	500	14030	50	1	9385844	1877	-13.58	0.97	12	0.04	-1473.00	20528.00	43750	20230726	-54.29	16350	20240417	22.32	26050	-23.22	20240312	16350	22.32	20240417	43750	-54.29	20230726	16350	22.32	20240417	3.52	N	088390	500	46 억	221	N	N	358	N	N
146	20240705	160653	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20050	-700	5	-3.37	1031752940	50956	146.09	20550	20800	19990	26950	14550	20750	20248.36	0.03	-2643	21516	21132	20816	20432	20116	20975	20275	47	6200	500	14520	50	1	9385844	1882	-13.61	0.98	12	0.54	-1473.00	20528.00	43750	20230726	-54.17	16350	20240417	22.63	26050	-23.03	20240312	16350	22.63	20240417	43750	-54.17	20230726	16350	22.63	20240417	3.57	N	088390	500	46 억	2845	N	N	358	N	N
147	20240705	150656	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20000	-750	5	-3.61	976700080	48208	138.21	20550	20800	19990	26950	14550	20750	20260.12	0.03	-2331	21516	21132	20816	20432	20116	20975	20275	47	6200	500	14520	50	1	9385844	1877	-13.58	0.97	12	0.51	-1473.00	20528.00	43750	20230726	-54.29	16350	20240417	22.32	26050	-23.22	20240312	16350	22.32	20240417	43750	-54.29	20230726	16350	22.32	20240417	3.57	N	088390	500	46 억	2845	N	N	59	N	N
148	20240705	140656	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20150	-600	5	-2.89	694299250	34123	97.83	20550	20800	20150	26950	14550	20750	20346.96	0.03	-2573	21516	21132	20816	20432	20116	20975	20275	47	6200	500	14520	50	1	9385844	1891	-13.68	0.98	12	0.36	-1473.00	20528.00	43750	20230726	-53.94	16350	20240417	23.24	26050	-22.65	20240312	16350	23.24	20240417	43750	-53.94	20230726	16350	23.24	20240417	3.57	N	088390	500	46 억	2845	N	N	59	N	N
149	20240705	130655	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20250	-500	5	-2.41	573982900	28157	80.72	20550	20800	20150	26950	14550	20750	20385.09	0.03	-2598	21516	21132	20816	20432	20116	20975	20275	47	6200	500	14520	50	1	9385844	1901	-13.75	0.99	12	0.30	-1473.00	20528.00	43750	20230726	-53.71	16350	20240417	23.85	26050	-22.26	20240312	16350	23.85	20240417	43750	-53.71	20230726	16350	23.85	20240417	3.57	N	088390	500	46 억	2845	N	N	59	N	N
150	20240705	120655	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20300	-450	5	-2.17	520218900	25498	73.10	20550	20800	20200	26950	14550	20750	20402.34	0.03	-1473	21516	21132	20816	20432	20116	20975	20275	47	6200	500	14520	50	1	9385844	1905	-13.78	0.99	12	0.27	-1473.00	20528.00	43750	20230726	-53.60	16350	20240417	24.16	26050	-22.07	20240312	16350	24.16	20240417	43750	-53.60	20230726	16350	24.16	20240417	3.57	N	088390	500	46 억	2845	N	N	59	N	N
151	20240705	110653	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20250	-500	5	-2.41	444098100	21739	62.32	20550	20800	20250	26950	14550	20750	20428.64	0.03	-1395	21516	21132	20816	20432	20116	20975	20275	47	6200	500	14520	50	1	9385844	1901	-13.75	0.99	12	0.23	-1473.00	20528.00	43750	20230726	-53.71	16350	20240417	23.85	26050	-22.26	20240312	16350	23.85	20240417	43750	-53.71	20230726	16350	23.85	20240417	3.57	N	088390	500	46 억	2845	N	N	59	N	N
152	20240705	100653	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20600	-150	5	-0.72	288030400	14068	40.33	20550	20800	20300	26950	14550	20750	20474.15	0.03	-720	21516	21132	20816	20432	20116	20975	20275	47	6200	500	14520	50	1	9385844	1933	-13.99	1.00	12	0.15	-1473.00	20528.00	43750	20230726	-52.91	16350	20240417	25.99	26050	-20.92	20240312	16350	25.99	20240417	43750	-52.91	20230726	16350	25.99	20240417	3.57	N	088390	500	46 억	2845	N	N	59	N	N
153	20240705	090654	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20450	-300	5	-1.45	101857150	4948	14.19	20550	20800	20450	26950	14550	20750	20585.52	0.03	382	21516	21132	20816	20432	20116	20975	20275	47	6200	500	14520	50	1	9385844	1919	-13.88	1.00	12	0.05	-1473.00	20528.00	43750	20230726	-53.26	16350	20240417	25.08	26050	-21.50	20240312	16350	25.08	20240417	43750	-53.26	20230726	16350	25.08	20240417	3.57	N	088390	500	46 억	2845	N	N	59	N	N
154	20240704	160651	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20750	-200	5	-0.95	723044900	34738	115.11	20950	21200	20500	27200	14700	20950	20813.47	0.02	1054	21883	21416	21033	20566	20183	21650	20800	47	6250	500	14660	50	1	9385844	1948	-14.09	1.01	12	0.37	-1473.00	20528.00	43750	20230726	-52.57	16350	20240417	26.91	26050	-20.35	20240312	16350	26.91	20240417	43750	-52.57	20230726	16350	26.91	20240417	3.59	N	088390	500	46 억	1828	N	N	59	N	N
155	20240704	150654	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20700	-250	5	-1.19	570104900	27322	90.54	20950	21200	20600	27200	14700	20950	20865.50	0.02	1027	21883	21416	21033	20566	20183	21650	20800	47	6250	500	14660	50	1	9385844	1943	-14.05	1.01	12	0.29	-1473.00	20528.00	43750	20230726	-52.69	16350	20240417	26.61	26050	-20.54	20240312	16350	26.61	20240417	43750	-52.69	20230726	16350	26.61	20240417	3.59	N	088390	500	46 억	1828	N	N	176	N	N
156	20240704	140653	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21050	100	2	0.48	469419400	22482	74.50	20950	21200	20700	27200	14700	20950	20879.13	0.02	2190	21883	21416	21033	20566	20183	21650	20800	47	6250	500	14660	50	1	9385844	1976	-14.29	1.03	12	0.24	-1473.00	20528.00	43750	20230726	-51.89	16350	20240417	28.75	26050	-19.19	20240312	16350	28.75	20240417	43750	-51.89	20230726	16350	28.75	20240417	3.59	N	088390	500	46 억	1828	N	N	176	N	N
157	20240704	130653	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20950	0	3	0.00	419744250	20118	66.66	20950	21200	20700	27200	14700	20950	20863.21	0.02	2332	21883	21416	21033	20566	20183	21650	20800	47	6250	500	14660	50	1	9385844	1966	-14.22	1.02	12	0.21	-1473.00	20528.00	43750	20230726	-52.11	16350	20240417	28.13	26050	-19.58	20240312	16350	28.13	20240417	43750	-52.11	20230726	16350	28.13	20240417	3.59	N	088390	500	46 억	1828	N	N	176	N	N
158	20240704	120653	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21000	50	2	0.24	381506000	18296	60.63	20950	21200	20700	27200	14700	20950	20850.74	0.02	2384	21883	21416	21033	20566	20183	21650	20800	47	6250	500	14660	50	1	9385844	1971	-14.26	1.02	12	0.19	-1473.00	20528.00	43750	20230726	-52.00	16350	20240417	28.44	26050	-19.39	20240312	16350	28.44	20240417	43750	-52.00	20230726	16350	28.44	20240417	3.59	N	088390	500	46 억	1828	N	N	176	N	N
159	20240704	110652	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20750	-200	5	-0.95	309272800	14829	49.14	20950	21200	20700	27200	14700	20950	20854.59	0.02	2322	21883	21416	21033	20566	20183	21650	20800	47	6250	500	14660	50	1	9385844	1948	-14.09	1.01	12	0.16	-1473.00	20528.00	43750	20230726	-52.57	16350	20240417	26.91	26050	-20.35	20240312	16350	26.91	20240417	43750	-52.57	20230726	16350	26.91	20240417	3.59	N	088390	500	46 억	1828	N	N	176	N	N
160	20240704	100652	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20900	-50	5	-0.24	218713200	10473	34.70	20950	21200	20700	27200	14700	20950	20882.17	0.02	2476	21883	21416	21033	20566	20183	21650	20800	47	6250	500	14660	50	1	9385844	1962	-14.19	1.02	12	0.11	-1473.00	20528.00	43750	20230726	-52.23	16350	20240417	27.83	26050	-19.77	20240312	16350	27.83	20240417	43750	-52.23	20230726	16350	27.83	20240417	3.59	N	088390	500	46 억	1828	N	N	176	N	N
161	20240704	090653	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20950	0	3	0.00	31486600	1510	5.00	20950	21200	20700	27200	14700	20950	20836.23	0.02	301	21883	21416	21033	20566	20183	21650	20800	47	6250	500	14660	50	1	9385844	1966	-14.22	1.02	12	0.02	-1473.00	20528.00	43750	20230726	-52.11	16350	20240417	28.13	26050	-19.58	20240312	16350	28.13	20240417	43750	-52.11	20230726	16350	28.13	20240417	3.59	N	088390	500	46 억	1828	N	N	176	N	N
162	20240703	160649	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20950	350	2	1.70	628469450	29848	69.18	20800	21500	20650	26750	14450	20600	21055.71	0.00	5086	22100	21350	20850	20100	19600	21100	19850	47	6150	500	14420	50	1	9385844	1966	-14.22	1.02	12	0.32	-1473.00	20528.00	43750	20230726	-52.11	16350	20240417	28.13	26050	-19.58	20240312	16350	28.13	20240417	43750	-52.11	20230726	16350	28.13	20240417	3.63	N	088390	500	46 억	0	N	N	176	N	N
163	20240703	150651	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20950	350	2	1.70	588013250	27916	64.70	20800	21500	20650	26750	14450	20600	21063.66	0.00	5099	22100	21350	20850	20100	19600	21100	19850	47	6150	500	14420	50	1	9385844	1966	-14.22	1.02	12	0.30	-1473.00	20528.00	43750	20230726	-52.11	16350	20240417	28.13	26050	-19.58	20240312	16350	28.13	20240417	43750	-52.11	20230726	16350	28.13	20240417	3.63	N	088390	500	46 억	0	N	N	66	N	N
164	20240703	140652	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20850	250	2	1.21	534565150	25359	58.77	20800	21500	20650	26750	14450	20600	21079.90	0.00	5263	22100	21350	20850	20100	19600	21100	19850	47	6150	500	14420	50	1	9385844	1957	-14.15	1.02	12	0.27	-1473.00	20528.00	43750	20230726	-52.34	16350	20240417	27.52	26050	-19.96	20240312	16350	27.52	20240417	43750	-52.34	20230726	16350	27.52	20240417	3.63	N	088390	500	46 억	0	N	N	66	N	N
165	20240703	130650	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20800	200	2	0.97	471260150	22319	51.73	20800	21500	20650	26750	14450	20600	21114.75	0.00	4774	22100	21350	20850	20100	19600	21100	19850	47	6150	500	14420	50	1	9385844	1952	-14.12	1.01	12	0.24	-1473.00	20528.00	43750	20230726	-52.46	16350	20240417	27.22	26050	-20.15	20240312	16350	27.22	20240417	43750	-52.46	20230726	16350	27.22	20240417	3.63	N	088390	500	46 억	0	N	N	66	N	N
166	20240703	120649	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21050	450	2	2.18	398112500	18812	43.60	20800	21500	20650	26750	14450	20600	21162.69	0.00	4015	22100	21350	20850	20100	19600	21100	19850	47	6150	500	14420	50	1	9385844	1976	-14.29	1.03	12	0.20	-1473.00	20528.00	43750	20230726	-51.89	16350	20240417	28.75	26050	-19.19	20240312	16350	28.75	20240417	43750	-51.89	20230726	16350	28.75	20240417	3.63	N	088390	500	46 억	0	N	N	66	N	N
167	20240703	110652	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21150	550	2	2.67	355084350	16773	38.87	20800	21500	20650	26750	14450	20600	21170.00	0.00	3762	22100	21350	20850	20100	19600	21100	19850	47	6150	500	14420	50	1	9385844	1985	-14.36	1.03	12	0.18	-1473.00	20528.00	43750	20230726	-51.66	16350	20240417	29.36	26050	-18.81	20240312	16350	29.36	20240417	43750	-51.66	20230726	16350	29.36	20240417	3.63	N	088390	500	46 억	0	N	N	66	N	N
168	20240703	100652	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21150	550	2	2.67	300356050	14184	32.87	20800	21500	20650	26750	14450	20600	21175.69	0.00	4169	22100	21350	20850	20100	19600	21100	19850	47	6150	500	14420	50	1	9385844	1985	-14.36	1.03	12	0.15	-1473.00	20528.00	43750	20230726	-51.66	16350	20240417	29.36	26050	-18.81	20240312	16350	29.36	20240417	43750	-51.66	20230726	16350	29.36	20240417	3.63	N	088390	500	46 억	0	N	N	66	N	N
169	20240703	090649	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21000	400	2	1.94	60268600	2883	6.68	20800	21100	20650	26750	14450	20600	20904.82	0.00	1049	22100	21350	20850	20100	19600	21100	19850	47	6150	500	14420	50	1	9385844	1971	-14.26	1.02	12	0.03	-1473.00	20528.00	43750	20230726	-52.00	16350	20240417	28.44	26050	-19.39	20240312	16350	28.44	20240417	43750	-52.00	20230726	16350	28.44	20240417	3.63	N	088390	500	46 억	0	N	N	66	N	N
170	20240702	160648	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20600	-900	5	-4.19	892102000	42833	126.92	21400	21600	20350	27950	15050	21500	20828.35	0.01	-4730	22166	21832	21366	21032	20566	22000	21200	47	6450	500	15050	50	1	9385844	1933	-13.99	1.00	12	0.46	-1473.00	20528.00	43750	20230726	-52.91	16350	20240417	25.99	26050	-20.92	20240312	16350	25.99	20240417	43750	-52.91	20230726	16350	25.99	20240417	3.64	N	088390	500	46 억	1339	N	N	66	N	N
171	20240702	150649	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20550	-950	5	-4.42	754473300	36121	107.03	21400	21600	20500	27950	15050	21500	20887.06	0.01	-4078	22166	21832	21366	21032	20566	22000	21200	47	6450	500	15050	50	1	9385844	1929	-13.95	1.00	12	0.38	-1473.00	20528.00	43750	20230726	-53.03	16350	20240417	25.69	26050	-21.11	20240312	16350	25.69	20240417	43750	-53.03	20230726	16350	25.69	20240417	3.64	N	088390	500	46 억	1339	N	N	54	N	N
172	20240702	140649	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20600	-900	5	-4.19	661652900	31617	93.68	21400	21600	20600	27950	15050	21500	20926.78	0.01	-2870	22166	21832	21366	21032	20566	22000	21200	47	6450	500	15050	50	1	9385844	1933	-13.99	1.00	12	0.34	-1473.00	20528.00	43750	20230726	-52.91	16350	20240417	25.99	26050	-20.92	20240312	16350	25.99	20240417	43750	-52.91	20230726	16350	25.99	20240417	3.64	N	088390	500	46 억	1339	N	N	54	N	N
173	20240702	130649	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20750	-750	5	-3.49	581004250	27714	82.12	21400	21600	20650	27950	15050	21500	20963.92	0.01	-762	22166	21832	21366	21032	20566	22000	21200	47	6450	500	15050	50	1	9385844	1948	-14.09	1.01	12	0.30	-1473.00	20528.00	43750	20230726	-52.57	16350	20240417	26.91	26050	-20.35	20240312	16350	26.91	20240417	43750	-52.57	20230726	16350	26.91	20240417	3.64	N	088390	500	46 억	1339	N	N	54	N	N
174	20240702	120650	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20900	-600	5	-2.79	517987500	24677	73.12	21400	21600	20750	27950	15050	21500	20990.31	0.01	-142	22166	21832	21366	21032	20566	22000	21200	47	6450	500	15050	50	1	9385844	1962	-14.19	1.02	12	0.26	-1473.00	20528.00	43750	20230726	-52.23	16350	20240417	27.83	26050	-19.77	20240312	16350	27.83	20240417	43750	-52.23	20230726	16350	27.83	20240417	3.64	N	088390	500	46 억	1339	N	N	54	N	N
175	20240702	110649	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20900	-600	5	-2.79	426843650	20296	60.14	21400	21600	20750	27950	15050	21500	21030.49	0.01	-514	22166	21832	21366	21032	20566	22000	21200	47	6450	500	15050	50	1	9385844	1962	-14.19	1.02	12	0.22	-1473.00	20528.00	43750	20230726	-52.23	16350	20240417	27.83	26050	-19.77	20240312	16350	27.83	20240417	43750	-52.23	20230726	16350	27.83	20240417	3.64	N	088390	500	46 억	1339	N	N	54	N	N
176	20240702	100649	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21000	-500	5	-2.33	272163700	12898	38.22	21400	21600	20850	27950	15050	21500	21100.64	0.01	-1786	22166	21832	21366	21032	20566	22000	21200	47	6450	500	15050	50	1	9385844	1971	-14.26	1.02	12	0.14	-1473.00	20528.00	43750	20230726	-52.00	16350	20240417	28.44	26050	-19.39	20240312	16350	28.44	20240417	43750	-52.00	20230726	16350	28.44	20240417	3.64	N	088390	500	46 억	1339	N	N	54	N	N
177	20240702	090650	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21200	-300	5	-1.40	46821800	2186	6.48	21400	21600	21200	27950	15050	21500	21418.23	0.01	-1693	22166	21832	21366	21032	20566	22000	21200	47	6450	500	15050	50	1	9385844	1990	-14.39	1.03	12	0.02	-1473.00	20528.00	43750	20230726	-51.54	16350	20240417	29.66	26050	-18.62	20240312	16350	29.66	20240417	43750	-51.54	20230726	16350	29.66	20240417	3.64	N	088390	500	46 억	1339	N	N	54	N	N
178	20240701	160647	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21500	100	2	0.47	718482150	33616	97.18	21400	21700	20900	27800	15000	21400	21373.21	0.05	-3736	22433	21916	21533	21016	20633	21725	20825	47	6400	500	14980	50	1	9385844	2018	-14.60	1.05	12	0.36	-1473.00	20528.00	43750	20230726	-50.86	16350	20240417	31.50	26050	-17.47	20240312	16350	31.50	20240417	43750	-50.86	20230726	16350	31.50	20240417	3.68	N	088390	500	46 억	5084	N	N	54	N	N
179	20240701	150648	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21550	150	2	0.70	706462550	33057	95.56	21400	21700	20900	27800	15000	21400	21371.04	0.05	-3672	22433	21916	21533	21016	20633	21725	20825	47	6400	500	14980	50	1	9385844	2023	-14.63	1.05	12	0.35	-1473.00	20528.00	43750	20230726	-50.74	16350	20240417	31.80	26050	-17.27	20240312	16350	31.80	20240417	43750	-50.74	20230726	16350	31.80	20240417	3.68	N	088390	500	46 억	5084	N	N	31	N	N
180	20240701	140647	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21450	50	2	0.23	539078450	25298	73.13	21400	21700	20900	27800	15000	21400	21309.13	0.05	-201	22433	21916	21533	21016	20633	21725	20825	47	6400	500	14980	50	1	9385844	2013	-14.56	1.04	12	0.27	-1473.00	20528.00	43750	20230726	-50.97	16350	20240417	31.19	26050	-17.66	20240312	16350	31.19	20240417	43750	-50.97	20230726	16350	31.19	20240417	3.68	N	088390	500	46 억	5084	N	N	31	N	N
181	20240701	130647	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21350	-50	5	-0.23	486841750	22846	66.04	21400	21700	20900	27800	15000	21400	21309.72	0.05	-244	22433	21916	21533	21016	20633	21725	20825	47	6400	500	14980	50	1	9385844	2004	-14.49	1.04	12	0.24	-1473.00	20528.00	43750	20230726	-51.20	16350	20240417	30.58	26050	-18.04	20240312	16350	30.58	20240417	43750	-51.20	20230726	16350	30.58	20240417	3.68	N	088390	500	46 억	5084	N	N	31	N	N
182	20240701	120649	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21550	150	2	0.70	428899550	20147	58.24	21400	21700	20900	27800	15000	21400	21288.51	0.05	828	22433	21916	21533	21016	20633	21725	20825	47	6400	500	14980	50	1	9385844	2023	-14.63	1.05	12	0.21	-1473.00	20528.00	43750	20230726	-50.74	16350	20240417	31.80	26050	-17.27	20240312	16350	31.80	20240417	43750	-50.74	20230726	16350	31.80	20240417	3.68	N	088390	500	46 억	5084	N	N	31	N	N
183	20240701	110647	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21550	150	2	0.70	374744550	17637	50.99	21400	21700	20900	27800	15000	21400	21247.64	0.05	201	22433	21916	21533	21016	20633	21725	20825	47	6400	500	14980	50	1	9385844	2023	-14.63	1.05	12	0.19	-1473.00	20528.00	43750	20230726	-50.74	16350	20240417	31.80	26050	-17.27	20240312	16350	31.80	20240417	43750	-50.74	20230726	16350	31.80	20240417	3.68	N	088390	500	46 억	5084	N	N	31	N	N
184	20240701	100646	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21300	-100	5	-0.47	297814250	14035	40.57	21400	21700	20900	27800	15000	21400	21219.40	0.05	-107	22433	21916	21533	21016	20633	21725	20825	47	6400	500	14980	50	1	9385844	1999	-14.46	1.04	12	0.15	-1473.00	20528.00	43750	20230726	-51.31	16350	20240417	30.28	26050	-18.23	20240312	16350	30.28	20240417	43750	-51.31	20230726	16350	30.28	20240417	3.68	N	088390	500	46 억	5084	N	N	31	N	N
185	20240701	090644	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	21700	300	2	1.40	39669750	1846	5.34	21400	21700	21400	27800	15000	21400	21489.57	0.05	84	22433	21916	21533	21016	20633	21725	20825	47	6400	500	14980	50	1	9385844	2037	-14.73	1.06	12	0.02	-1473.00	20528.00	43750	20230726	-50.40	16350	20240417	32.72	26050	-16.70	20240312	16350	32.72	20240417	43750	-50.40	20230726	16350	32.72	20240417	3.68	N	088390	500	46 억	5084	N	N	31	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History