KissMeData/088390/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21400	-350	5	-1.61	736921750	34423	57.46	21750	22050	21150	28250	15250	21750	21407.85	0.08	0	-633	23216	22482	21966	21232	20716	22850	21600	47	6500	500	15660	50	1	9385844	2009	-14.53	1.04	12	0.37	-1473.00	20528.00	43750	20230726	-51.09	16350	20240417	30.89	26050	-17.85	20240312	16350	30.89	20240417	43750	-51.09	20230726	16350	30.89	20240417	3.65	N	088390	500	46 억		7079	N	N	31	N	00	N
3	20240628	150736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21600	-150	5	-0.69	676584400	31616	52.77	21750	22050	21150	28250	15250	21750	21400.06	0.08	0	-706	23216	22482	21966	21232	20716	22850	21600	47	6500	500	15660	50	1	9385844	2027	-14.66	1.05	12	0.34	-1473.00	20528.00	43750	20230726	-50.63	16350	20240417	32.11	26050	-17.08	20240312	16350	32.11	20240417	43750	-50.63	20230726	16350	32.11	20240417	3.65	N	088390	500	46 억		7079	N	N	53	N	00	N
4	20240628	140735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21600	-150	5	-0.69	545540300	25522	42.60	21750	22050	21150	28250	15250	21750	21375.30	0.08	0	-1881	23216	22482	21966	21232	20716	22850	21600	47	6500	500	15660	50	1	9385844	2027	-14.66	1.05	12	0.27	-1473.00	20528.00	43750	20230726	-50.63	16350	20240417	32.11	26050	-17.08	20240312	16350	32.11	20240417	43750	-50.63	20230726	16350	32.11	20240417	3.65	N	088390	500	46 억		7079	N	N	53	N	00	N
5	20240628	130735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21300	-450	5	-2.07	467935650	21909	36.57	21750	22050	21150	28250	15250	21750	21358.15	0.08	0	-1721	23216	22482	21966	21232	20716	22850	21600	47	6500	500	15660	50	1	9385844	1999	-14.46	1.04	12	0.23	-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	3.65	N	088390	500	46 억		7079	N	N	53	N	00	N
6	20240628	120734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21400	-350	5	-1.61	420034000	19666	32.83	21750	22050	21150	28250	15250	21750	21358.39	0.08	0	-1504	23216	22482	21966	21232	20716	22850	21600	47	6500	500	15660	50	1	9385844	2009	-14.53	1.04	12	0.21	-1473.00	20528.00	43750	20230726	-51.09	16350	20240417	30.89	26050	-17.85	20240312	16350	30.89	20240417	43750	-51.09	20230726	16350	30.89	20240417	3.65	N	088390	500	46 억		7079	N	N	53	N	00	N
7	20240628	110722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21200	-550	5	-2.53	317898500	14879	24.84	21750	22050	21150	28250	15250	21750	21365.58	0.08	0	-3933	23216	22482	21966	21232	20716	22850	21600	47	6500	500	15660	50	1	9385844	1990	-14.39	1.03	12	0.16	-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	3.65	N	088390	500	46 억		7079	N	N	53	N	00	N
8	20240628	100719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21350	-400	5	-1.84	204858400	9574	15.98	21750	22050	21150	28250	15250	21750	21397.37	0.08	0	-3688	23216	22482	21966	21232	20716	22850	21600	47	6500	500	15660	50	1	9385844	2004	-14.49	1.04	12	0.10	-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	3.65	N	088390	500	46 억		7079	N	N	53	N	00	N
9	20240628	090720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21750	0	3	0.00	13621200	627	1.05	21750	22050	21600	28250	15250	21750	21724.40	0.08	0	-291	23216	22482	21966	21232	20716	22850	21600	47	6500	500	15660	50	1	9385844	2041	-14.77	1.06	12	0.01	-1473.00	20528.00	43750	20230726	-50.29	16350	20240417	33.03	26050	-16.51	20240312	16350	33.03	20240417	43750	-50.29	20230726	16350	33.03	20240417	3.65	N	088390	500	46 억		7079	N	N	53	N	00	N
10	20240627	160715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21750	100	2	0.46	1320191850	59694	157.68	21450	22700	21450	28100	15200	21650	22118.02	0.04	0	3209	22150	21900	21600	21350	21050	21750	21200	47	6450	500	15580	50	1	9385844	2041	-14.77	1.06	12	0.64	-1473.00	20528.00	43750	20230726	-50.29	16350	20240417	33.03	26050	-16.51	20240312	16350	33.03	20240417	43750	-50.29	20230726	16350	33.03	20240417	3.66	N	088390	500	46 억		3877	N	N	53	N	00	N
11	20240627	150722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21750	100	2	0.46	1269274900	57351	151.49	21450	22700	21450	28100	15200	21650	22132.79	0.04	0	3898	22150	21900	21600	21350	21050	21750	21200	47	6450	500	15580	50	1	9385844	2041	-14.77	1.06	12	0.61	-1473.00	20528.00	43750	20230726	-50.29	16350	20240417	33.03	26050	-16.51	20240312	16350	33.03	20240417	43750	-50.29	20230726	16350	33.03	20240417	3.66	N	088390	500	46 억		3877	N	N	130	N	00	N
12	20240627	140719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21700	50	2	0.23	1214754250	54832	144.84	21450	22700	21450	28100	15200	21650	22155.31	0.04	0	3891	22150	21900	21600	21350	21050	21750	21200	47	6450	500	15580	50	1	9385844	2037	-14.73	1.06	12	0.58	-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	3.66	N	088390	500	46 억		3877	N	N	130	N	00	N
13	20240627	130718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21800	150	2	0.69	1129698200	50910	134.48	21450	22700	21450	28100	15200	21650	22191.49	0.04	0	4596	22150	21900	21600	21350	21050	21750	21200	47	6450	500	15580	50	1	9385844	2046	-14.80	1.06	12	0.54	-1473.00	20528.00	43750	20230726	-50.17	16350	20240417	33.33	26050	-16.31	20240312	16350	33.33	20240417	43750	-50.17	20230726	16350	33.33	20240417	3.66	N	088390	500	46 억		3877	N	N	130	N	00	N
14	20240627	120721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22050	400	2	1.85	1076965450	48485	128.07	21450	22700	21450	28100	15200	21650	22213.85	0.04	0	4772	22150	21900	21600	21350	21050	21750	21200	47	6450	500	15580	50	1	9385844	2070	-14.97	1.07	12	0.52	-1473.00	20528.00	43750	20230726	-49.60	16350	20240417	34.86	26050	-15.36	20240312	16350	34.86	20240417	43750	-49.60	20230726	16350	34.86	20240417	3.66	N	088390	500	46 억		3877	N	N	130	N	00	N
15	20240627	110721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21850	200	2	0.92	1040856900	46833	123.71	21450	22700	21450	28100	15200	21650	22226.46	0.04	0	4865	22150	21900	21600	21350	21050	21750	21200	47	6450	500	15580	50	1	9385844	2051	-14.83	1.06	12	0.50	-1473.00	20528.00	43750	20230726	-50.06	16350	20240417	33.64	26050	-16.12	20240312	16350	33.64	20240417	43750	-50.06	20230726	16350	33.64	20240417	3.66	N	088390	500	46 억		3877	N	N	130	N	00	N
16	20240627	100720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22150	500	2	2.31	823838100	36931	97.55	21450	22700	21450	28100	15200	21650	22309.82	0.04	0	4483	22150	21900	21600	21350	21050	21750	21200	47	6450	500	15580	50	1	9385844	2079	-15.04	1.08	12	0.39	-1473.00	20528.00	43750	20230726	-49.37	16350	20240417	35.47	26050	-14.97	20240312	16350	35.47	20240417	43750	-49.37	20230726	16350	35.47	20240417	3.66	N	088390	500	46 억		3877	N	N	130	N	00	N
17	20240627	090719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22200	550	2	2.54	75613150	3444	9.10	21450	22200	21450	28100	15200	21650	21967.00	0.04	0	-390	22150	21900	21600	21350	21050	21750	21200	47	6450	500	15580	50	1	9385844	2084	-15.07	1.08	12	0.04	-1473.00	20528.00	43750	20230726	-49.26	16350	20240417	35.78	26050	-14.78	20240312	16350	35.78	20240417	43750	-49.26	20230726	16350	35.78	20240417	3.66	N	088390	500	46 억		3877	N	N	130	N	00	N
18	20240626	160717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21650	450	2	2.12	814714050	37799	107.24	21800	21850	21300	27550	14850	21200	21554.86	0.05	0	10	22000	21600	21050	20650	20100	21800	20850	47	6350	500	15260	50	1	9385844	2032	-14.70	1.05	12	0.40	-1473.00	20528.00	43750	20230726	-50.51	16350	20240417	32.42	26050	-16.89	20240312	16350	32.42	20240417	43750	-50.51	20230726	16350	32.42	20240417	3.69	N	088390	500	46 억		4492	N	N	130	N	00	N
19	20240626	150719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21600	400	2	1.89	775468450	35981	102.09	21800	21850	21300	27550	14850	21200	21553.28	0.05	0	1	22000	21600	21050	20650	20100	21800	20850	47	6350	500	15260	50	1	9385844	2027	-14.66	1.05	12	0.38	-1473.00	20528.00	43750	20230726	-50.63	16350	20240417	32.11	26050	-17.08	20240312	16350	32.11	20240417	43750	-50.63	20230726	16350	32.11	20240417	3.69	N	088390	500	46 억		4492	N	N	0	N	00	N
20	20240626	140717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21650	450	2	2.12	640320800	29712	84.30	21800	21850	21300	27550	14850	21200	21552.27	0.05	0	-79	22000	21600	21050	20650	20100	21800	20850	47	6350	500	15260	50	1	9385844	2032	-14.70	1.05	12	0.32	-1473.00	20528.00	43750	20230726	-50.51	16350	20240417	32.42	26050	-16.89	20240312	16350	32.42	20240417	43750	-50.51	20230726	16350	32.42	20240417	3.69	N	088390	500	46 억		4492	N	N	0	N	00	N
21	20240626	130719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21700	500	2	2.36	597527950	27740	78.70	21800	21850	21300	27550	14850	21200	21541.71	0.05	0	36	22000	21600	21050	20650	20100	21800	20850	47	6350	500	15260	50	1	9385844	2037	-14.73	1.06	12	0.30	-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	3.69	N	088390	500	46 억		4492	N	N	0	N	00	N
22	20240626	120718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21600	400	2	1.89	479279100	22267	63.18	21800	21850	21300	27550	14850	21200	21525.86	0.05	0	-1657	22000	21600	21050	20650	20100	21800	20850	47	6350	500	15260	50	1	9385844	2027	-14.66	1.05	12	0.24	-1473.00	20528.00	43750	20230726	-50.63	16350	20240417	32.11	26050	-17.08	20240312	16350	32.11	20240417	43750	-50.63	20230726	16350	32.11	20240417	3.69	N	088390	500	46 억		4492	N	N	0	N	00	N
23	20240626	110718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21500	300	2	1.42	426204750	19810	56.20	21800	21850	21300	27550	14850	21200	21516.45	0.05	0	-1066	22000	21600	21050	20650	20100	21800	20850	47	6350	500	15260	50	1	9385844	2018	-14.60	1.05	12	0.21	-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	3.69	N	088390	500	46 억		4492	N	N	0	N	00	N
24	20240626	100717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21400	200	2	0.94	233543000	10854	30.79	21800	21850	21300	27550	14850	21200	21520.13	0.05	0	-1560	22000	21600	21050	20650	20100	21800	20850	47	6350	500	15260	50	1	9385844	2009	-14.53	1.04	12	0.12	-1473.00	20528.00	43750	20230726	-51.09	16350	20240417	30.89	26050	-17.85	20240312	16350	30.89	20240417	43750	-51.09	20230726	16350	30.89	20240417	3.69	N	088390	500	46 억		4492	N	N	0	N	00	N
25	20240626	090718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21500	300	2	1.42	94177250	4343	12.32	21800	21850	21500	27550	14850	21200	21697.91	0.05	0	-1301	22000	21600	21050	20650	20100	21800	20850	47	6350	500	15260	50	1	9385844	2018	-14.60	1.05	12	0.05	-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	3.69	N	088390	500	46 억		4492	N	N	0	N	00	N
26	20240625	160717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21200	300	2	1.44	738882650	35047	43.01	20900	21450	20500	27150	14650	20900	21082.55	0.10	0	-3471	22866	21882	21366	20382	19866	21625	20125	47	6250	500	15040	50	1	9385844	1990	-14.39	1.03	12	0.37	-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	3.79	N	088390	500	46 억		9575	N	N	0	N	00	N
27	20240625	150713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20850	-50	5	-0.24	659468200	31309	38.42	20900	21400	20500	27150	14650	20900	21063.22	0.10	0	-2938	22866	21882	21366	20382	19866	21625	20125	47	6250	500	15040	50	1	9385844	1957	-14.15	1.02	12	0.33	-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	3.79	N	088390	500	46 억		9575	N	N	0	N	00	N
28	20240625	140717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21000	100	2	0.48	610056000	28952	35.53	20900	21400	20500	27150	14650	20900	21071.29	0.10	0	-3012	22866	21882	21366	20382	19866	21625	20125	47	6250	500	15040	50	1	9385844	1971	-14.26	1.02	12	0.31	-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	3.79	N	088390	500	46 억		9575	N	N	0	N	00	N
29	20240625	130718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21000	100	2	0.48	582002000	27619	33.89	20900	21400	20500	27150	14650	20900	21072.52	0.10	0	-2653	22866	21882	21366	20382	19866	21625	20125	47	6250	500	15040	50	1	9385844	1971	-14.26	1.02	12	0.29	-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	3.79	N	088390	500	46 억		9575	N	N	0	N	00	N
30	20240625	120720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20900	0	3	0.00	522959450	24810	30.44	20900	21400	20500	27150	14650	20900	21078.58	0.10	0	-2822	22866	21882	21366	20382	19866	21625	20125	47	6250	500	15040	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	3.79	N	088390	500	46 억		9575	N	N	0	N	00	N
31	20240625	110719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21000	100	2	0.48	487445500	23111	28.36	20900	21400	20500	27150	14650	20900	21091.49	0.10	0	-2276	22866	21882	21366	20382	19866	21625	20125	47	6250	500	15040	50	1	9385844	1971	-14.26	1.02	12	0.25	-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	3.79	N	088390	500	46 억		9575	N	N	0	N	00	N
32	20240625	100717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20900	0	3	0.00	400258750	18956	23.26	20900	21400	20500	27150	14650	20900	21115.15	0.10	0	-2175	22866	21882	21366	20382	19866	21625	20125	47	6250	500	15040	50	1	9385844	1962	-14.19	1.02	12	0.20	-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	3.79	N	088390	500	46 억		9575	N	N	0	N	00	N
33	20240625	090717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21300	400	2	1.91	71782500	3392	4.16	20900	21300	20850	27150	14650	20900	21162.29	0.10	0	570	22866	21882	21366	20382	19866	21625	20125	47	6250	500	15040	50	1	9385844	1999	-14.46	1.04	12	0.04	-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	3.79	N	088390	500	46 억		9575	N	N	0	N	00	N
34	20240624	160714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20900	-1950	5	-8.53	1728631550	80664	43.77	22350	22350	20850	29700	16000	22850	21431.07	0.16	0	-5240	25250	24050	23200	22000	21150	24650	22600	47	6850	500	16450	50	1	9385844	1962	-14.19	1.02	12	0.86	-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	3.77	N	088390	500	46 억		14896	N	N	352	N	00	N
35	20240624	150715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21050	-1800	5	-7.88	1581209850	73615	39.94	22350	22350	20950	29700	16000	22850	21479.04	0.16	0	-5092	25250	24050	23200	22000	21150	24650	22600	47	6850	500	16450	50	1	9385844	1976	-14.29	1.03	12	0.78	-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	3.77	N	088390	500	46 억		14896	N	N	352	N	00	N
36	20240624	140716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21350	-1500	5	-6.56	1185443300	54891	29.78	22350	22350	21150	29700	16000	22850	21595.81	0.16	0	-4247	25250	24050	23200	22000	21150	24650	22600	47	6850	500	16450	50	1	9385844	2004	-14.49	1.04	12	0.58	-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	3.77	N	088390	500	46 억		14896	N	N	352	N	00	N
37	20240624	130713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21350	-1500	5	-6.56	1112285850	51454	27.92	22350	22350	21150	29700	16000	22850	21616.56	0.16	0	-3790	25250	24050	23200	22000	21150	24650	22600	47	6850	500	16450	50	1	9385844	2004	-14.49	1.04	12	0.55	-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	3.77	N	088390	500	46 억		14896	N	N	352	N	00	N
38	20240624	120715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21400	-1450	5	-6.35	1005706150	46463	25.21	22350	22350	21150	29700	16000	22850	21644.74	0.16	0	-4237	25250	24050	23200	22000	21150	24650	22600	47	6850	500	16450	50	1	9385844	2009	-14.53	1.04	12	0.50	-1473.00	20528.00	43750	20230726	-51.09	16350	20240417	30.89	26050	-17.85	20240312	16350	30.89	20240417	43750	-51.09	20230726	16350	30.89	20240417	3.77	N	088390	500	46 억		14896	N	N	352	N	00	N
39	20240624	110717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21600	-1250	5	-5.47	747781900	34411	18.67	22350	22350	21500	29700	16000	22850	21730.18	0.16	0	-4248	25250	24050	23200	22000	21150	24650	22600	47	6850	500	16450	50	1	9385844	2027	-14.66	1.05	12	0.37	-1473.00	20528.00	43750	20230726	-50.63	16350	20240417	32.11	26050	-17.08	20240312	16350	32.11	20240417	43750	-50.63	20230726	16350	32.11	20240417	3.77	N	088390	500	46 억		14896	N	N	352	N	00	N
40	20240624	100715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21700	-1150	5	-5.03	525127550	24100	13.08	22350	22350	21500	29700	16000	22850	21788.56	0.16	0	-1559	25250	24050	23200	22000	21150	24650	22600	47	6850	500	16450	50	1	9385844	2037	-14.73	1.06	12	0.26	-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	3.77	N	088390	500	46 억		14896	N	N	352	N	00	N
41	20240624	090715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21650	-1200	5	-5.25	191396250	8696	4.72	22350	22350	21650	29700	16000	22850	22007.56	0.16	0	1277	25250	24050	23200	22000	21150	24650	22600	47	6850	500	16450	50	1	9385844	2032	-14.70	1.05	12	0.09	-1473.00	20528.00	43750	20230726	-50.51	16350	20240417	32.42	26050	-16.89	20240312	16350	32.42	20240417	43750	-50.51	20230726	16350	32.42	20240417	3.77	N	088390	500	46 억		14896	N	N	352	N	00	N
42	20240621	160652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22850	600	2	2.70	4281123800	183721	336.71	22400	24400	22350	28900	15600	22250	23302.82	0.39	0	-23032	22950	22600	22100	21750	21250	22775	21925	47	6650	500	16020	50	1	9385844	2145	-15.51	1.11	12	1.96	-1473.00	20528.00	43750	20230726	-47.77	16350	20240417	39.76	26050	-12.28	20240312	16350	39.76	20240417	43750	-47.77	20230726	16350	39.76	20240417	3.81	N	088390	500	46 억		36597	N	N	352	N	00	N
43	20240621	150650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23150	900	2	4.04	4149631900	177996	326.22	22400	24400	22350	28900	15600	22250	23313.06	0.39	0	-21811	22950	22600	22100	21750	21250	22775	21925	47	6650	500	16020	50	1	9385844	2173	-15.72	1.13	12	1.90	-1473.00	20528.00	43750	20230726	-47.09	16350	20240417	41.59	26050	-11.13	20240312	16350	41.59	20240417	43750	-47.09	20230726	16350	41.59	20240417	3.81	N	088390	500	46 억		36597	N	N	340	N	00	N
44	20240621	140651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23200	950	2	4.27	3831006400	164239	301.01	22400	24400	22350	28900	15600	22250	23325.80	0.39	0	-17485	22950	22600	22100	21750	21250	22775	21925	47	6650	500	16020	50	1	9385844	2178	-15.75	1.13	12	1.75	-1473.00	20528.00	43750	20230726	-46.97	16350	20240417	41.90	26050	-10.94	20240312	16350	41.90	20240417	43750	-46.97	20230726	16350	41.90	20240417	3.81	N	088390	500	46 억		36597	N	N	340	N	00	N
45	20240621	130653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22600	350	2	1.57	3434933450	146933	269.29	22400	24400	22400	28900	15600	22250	23377.55	0.39	0	-22641	22950	22600	22100	21750	21250	22775	21925	47	6650	500	16020	50	1	9385844	2121	-15.34	1.10	12	1.57	-1473.00	20528.00	43750	20230726	-48.34	16350	20240417	38.23	26050	-13.24	20240312	16350	38.23	20240417	43750	-48.34	20230726	16350	38.23	20240417	3.81	N	088390	500	46 억		36597	N	N	340	N	00	N
46	20240621	120655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22700	450	2	2.02	3335986000	142568	261.29	22400	24400	22400	28900	15600	22250	23399.26	0.39	0	-21287	22950	22600	22100	21750	21250	22775	21925	47	6650	500	16020	50	1	9385844	2131	-15.41	1.11	12	1.52	-1473.00	20528.00	43750	20230726	-48.11	16350	20240417	38.84	26050	-12.86	20240312	16350	38.84	20240417	43750	-48.11	20230726	16350	38.84	20240417	3.81	N	088390	500	46 억		36597	N	N	340	N	00	N
47	20240621	110652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22850	600	2	2.70	3155792750	134653	246.78	22400	24400	22400	28900	15600	22250	23436.48	0.39	0	-20001	22950	22600	22100	21750	21250	22775	21925	47	6650	500	16020	50	1	9385844	2145	-15.51	1.11	12	1.43	-1473.00	20528.00	43750	20230726	-47.77	16350	20240417	39.76	26050	-12.28	20240312	16350	39.76	20240417	43750	-47.77	20230726	16350	39.76	20240417	3.81	N	088390	500	46 억		36597	N	N	340	N	00	N
48	20240621	100651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23100	850	2	3.82	2944524650	125435	229.89	22400	24400	22400	28900	15600	22250	23474.51	0.39	0	-17816	22950	22600	22100	21750	21250	22775	21925	47	6650	500	16020	50	1	9385844	2168	-15.68	1.13	12	1.34	-1473.00	20528.00	43750	20230726	-47.20	16350	20240417	41.28	26050	-11.32	20240312	16350	41.28	20240417	43750	-47.20	20230726	16350	41.28	20240417	3.81	N	088390	500	46 억		36597	N	N	340	N	00	N
49	20240621	090654	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	24000	1750	2	7.87	1589766000	67416	123.56	22400	24400	22400	28900	15600	22250	23581.43	0.39	0	-11246	22950	22600	22100	21750	21250	22775	21925	47	6650	500	16020	50	1	9385844	2253	-16.29	1.17	12	0.72	-1473.00	20528.00	43750	20230726	-45.14	16350	20240417	46.79	26050	-7.87	20240312	16350	46.79	20240417	43750	-45.14	20230726	16350	46.79	20240417	3.81	N	088390	500	46 억		36597	N	N	340	N	00	N
50	20240620	160648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22250	250	2	1.14	1161878200	52711	61.31	22100	22450	21600	28600	15400	22000	22042.33	0.46	0	-5505	23233	22616	21683	21066	20133	22925	21375	47	6600	500	15840	50	1	9385844	2088	-15.11	1.08	12	0.56	-1473.00	20528.00	43750	20230726	-49.14	16350	20240417	36.09	26050	-14.59	20240312	16350	36.09	20240417	43750	-49.14	20230726	16350	36.09	20240417	3.73	N	088390	500	46 억		43561	N	N	340	N	00	N
51	20240620	150650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22100	100	2	0.45	1045496500	47449	55.19	22100	22450	21600	28600	15400	22000	22034.11	0.46	0	-4775	23233	22616	21683	21066	20133	22925	21375	47	6600	500	15840	50	1	9385844	2074	-15.00	1.08	12	0.51	-1473.00	20528.00	43750	20230726	-49.49	16350	20240417	35.17	26050	-15.16	20240312	16350	35.17	20240417	43750	-49.49	20230726	16350	35.17	20240417	3.73	N	088390	500	46 억		43561	N	N	167	N	00	N
52	20240620	140650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22250	250	2	1.14	886177400	40250	46.82	22100	22450	21600	28600	15400	22000	22016.83	0.46	0	-2860	23233	22616	21683	21066	20133	22925	21375	47	6600	500	15840	50	1	9385844	2088	-15.11	1.08	12	0.43	-1473.00	20528.00	43750	20230726	-49.14	16350	20240417	36.09	26050	-14.59	20240312	16350	36.09	20240417	43750	-49.14	20230726	16350	36.09	20240417	3.73	N	088390	500	46 억		43561	N	N	167	N	00	N
53	20240620	130650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22250	250	2	1.14	787017650	35773	41.61	22100	22450	21600	28600	15400	22000	22000.33	0.46	0	-1343	23233	22616	21683	21066	20133	22925	21375	47	6600	500	15840	50	1	9385844	2088	-15.11	1.08	12	0.38	-1473.00	20528.00	43750	20230726	-49.14	16350	20240417	36.09	26050	-14.59	20240312	16350	36.09	20240417	43750	-49.14	20230726	16350	36.09	20240417	3.73	N	088390	500	46 억		43561	N	N	167	N	00	N
54	20240620	120650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22250	250	2	1.14	545973400	24976	29.05	22100	22300	21600	28600	15400	22000	21859.92	0.46	0	193	23233	22616	21683	21066	20133	22925	21375	47	6600	500	15840	50	1	9385844	2088	-15.11	1.08	12	0.27	-1473.00	20528.00	43750	20230726	-49.14	16350	20240417	36.09	26050	-14.59	20240312	16350	36.09	20240417	43750	-49.14	20230726	16350	36.09	20240417	3.73	N	088390	500	46 억		43561	N	N	167	N	00	N
55	20240620	110652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21800	-200	5	-0.91	358223050	16444	19.13	22100	22100	21600	28600	15400	22000	21784.42	0.46	0	-546	23233	22616	21683	21066	20133	22925	21375	47	6600	500	15840	50	1	9385844	2046	-14.80	1.06	12	0.18	-1473.00	20528.00	43750	20230726	-50.17	16350	20240417	33.33	26050	-16.31	20240312	16350	33.33	20240417	43750	-50.17	20230726	16350	33.33	20240417	3.73	N	088390	500	46 억		43561	N	N	167	N	00	N
56	20240620	100650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21650	-350	5	-1.59	227121100	10419	12.12	22100	22100	21650	28600	15400	22000	21798.74	0.46	0	1952	23233	22616	21683	21066	20133	22925	21375	47	6600	500	15840	50	1	9385844	2032	-14.70	1.05	12	0.11	-1473.00	20528.00	43750	20230726	-50.51	16350	20240417	32.42	26050	-16.89	20240312	16350	32.42	20240417	43750	-50.51	20230726	16350	32.42	20240417	3.73	N	088390	500	46 억		43561	N	N	167	N	00	N
57	20240620	090657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21750	-250	5	-1.14	47746650	2188	2.55	22100	22100	21700	28600	15400	22000	21822.05	0.46	0	578	23233	22616	21683	21066	20133	22925	21375	47	6600	500	15840	50	1	9385844	2041	-14.77	1.06	12	0.02	-1473.00	20528.00	43750	20230726	-50.29	16350	20240417	33.03	26050	-16.51	20240312	16350	33.03	20240417	43750	-50.29	20230726	16350	33.03	20240417	3.73	N	088390	500	46 억		43561	N	N	167	N	00	N
58	20240619	160648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22000	400	2	1.85	1848314600	85502	122.03	21500	22300	20750	28050	15150	21600	21616.86	0.47	0	13591	23066	22332	21766	21032	20466	22050	20750	47	6450	500	15550	50	1	9385844	2065	-14.94	1.07	12	0.91	-1473.00	20528.00	43750	20230726	-49.71	16350	20240417	34.56	26050	-15.55	20240312	16350	34.56	20240417	43750	-49.71	20230726	16350	34.56	20240417	3.72	N	088390	500	46 억		43721	N	N	167	N	00	N
59	20240619	150646	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22000	400	2	1.85	1719500750	79668	113.70	21500	22300	20750	28050	15150	21600	21583.33	0.47	0	13643	23066	22332	21766	21032	20466	22050	20750	47	6450	500	15550	50	1	9385844	2065	-14.94	1.07	12	0.85	-1473.00	20528.00	43750	20230726	-49.71	16350	20240417	34.56	26050	-15.55	20240312	16350	34.56	20240417	43750	-49.71	20230726	16350	34.56	20240417	3.72	N	088390	500	46 억		43721	N	N	312	N	00	N
60	20240619	140652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22250	650	2	3.01	1353324100	63133	90.10	21500	22300	20750	28050	15150	21600	21436.08	0.47	0	16471	23066	22332	21766	21032	20466	22050	20750	47	6450	500	15550	50	1	9385844	2088	-15.11	1.08	12	0.67	-1473.00	20528.00	43750	20230726	-49.14	16350	20240417	36.09	26050	-14.59	20240312	16350	36.09	20240417	43750	-49.14	20230726	16350	36.09	20240417	3.72	N	088390	500	46 억		43721	N	N	312	N	00	N
61	20240619	130645	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21750	150	2	0.69	965751000	45502	64.94	21500	21750	20750	28050	15150	21600	21224.36	0.47	0	13259	23066	22332	21766	21032	20466	22050	20750	47	6450	500	15550	50	1	9385844	2041	-14.77	1.06	12	0.48	-1473.00	20528.00	43750	20230726	-50.29	16350	20240417	33.03	26050	-16.51	20240312	16350	33.03	20240417	43750	-50.29	20230726	16350	33.03	20240417	3.72	N	088390	500	46 억		43721	N	N	312	N	00	N
62	20240619	120646	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21350	-250	5	-1.16	834144950	39397	56.23	21500	21600	20750	28050	15150	21600	21172.80	0.47	0	10407	23066	22332	21766	21032	20466	22050	20750	47	6450	500	15550	50	1	9385844	2004	-14.49	1.04	12	0.42	-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	3.72	N	088390	500	46 억		43721	N	N	312	N	00	N
63	20240619	110647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21450	-150	5	-0.69	734282400	34728	49.56	21500	21600	20750	28050	15150	21600	21143.81	0.47	0	8081	23066	22332	21766	21032	20466	22050	20750	47	6450	500	15550	50	1	9385844	2013	-14.56	1.04	12	0.37	-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	3.72	N	088390	500	46 억		43721	N	N	312	N	00	N
64	20240619	100649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21200	-400	5	-1.85	552295200	26158	37.33	21500	21600	20750	28050	15150	21600	21113.82	0.47	0	3951	23066	22332	21766	21032	20466	22050	20750	47	6450	500	15550	50	1	9385844	1990	-14.39	1.03	12	0.28	-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	3.72	N	088390	500	46 억		43721	N	N	312	N	00	N
65	20240619	090656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21250	-350	5	-1.62	251168650	11918	17.01	21500	21600	20750	28050	15150	21600	21074.73	0.47	0	3286	23066	22332	21766	21032	20466	22050	20750	47	6450	500	15550	50	1	9385844	1994	-14.43	1.04	12	0.13	-1473.00	20528.00	43750	20230726	-51.43	16350	20240417	29.97	26050	-18.43	20240312	16350	29.97	20240417	43750	-51.43	20230726	16350	29.97	20240417	3.72	N	088390	500	46 억		43721	N	N	312	N	00	N
66	20240618	160643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21600	-50	5	-0.23	1513313250	69573	127.59	21750	22500	21200	28100	15200	21650	21751.53	0.47	0	-2078	22483	22066	21783	21366	21083	21925	21225	47	6450	500	15580	50	1	9385844	2027	-14.66	1.05	12	0.74	-1473.00	20528.00	43750	20230726	-50.63	16350	20240417	32.11	26050	-17.08	20240312	16350	32.11	20240417	43750	-50.63	20230726	16350	32.11	20240417	3.65	N	088390	500	46 억		43700	N	N	312	N	00	N
67	20240618	150641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21750	100	2	0.46	1452444850	66756	122.42	21750	22500	21200	28100	15200	21650	21757.52	0.47	0	-792	22483	22066	21783	21366	21083	21925	21225	47	6450	500	15580	50	1	9385844	2041	-14.77	1.06	12	0.71	-1473.00	20528.00	43750	20230726	-50.29	16350	20240417	33.03	26050	-16.51	20240312	16350	33.03	20240417	43750	-50.29	20230726	16350	33.03	20240417	3.65	N	088390	500	46 억		43700	N	N	59	N	00	N
68	20240618	140643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21350	-300	5	-1.39	1188044350	54394	99.75	21750	22500	21300	28100	15200	21650	21841.46	0.47	0	-2779	22483	22066	21783	21366	21083	21925	21225	47	6450	500	15580	50	1	9385844	2004	-14.49	1.04	12	0.58	-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	3.65	N	088390	500	46 억		43700	N	N	59	N	00	N
69	20240618	130647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21400	-250	5	-1.15	1058675400	48360	88.69	21750	22500	21300	28100	15200	21650	21891.55	0.47	0	-5018	22483	22066	21783	21366	21083	21925	21225	47	6450	500	15580	50	1	9385844	2009	-14.53	1.04	12	0.52	-1473.00	20528.00	43750	20230726	-51.09	16350	20240417	30.89	26050	-17.85	20240312	16350	30.89	20240417	43750	-51.09	20230726	16350	30.89	20240417	3.65	N	088390	500	46 억		43700	N	N	59	N	00	N
70	20240618	120648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21400	-250	5	-1.15	951518900	43350	79.50	21750	22500	21400	28100	15200	21650	21949.69	0.47	0	-5342	22483	22066	21783	21366	21083	21925	21225	47	6450	500	15580	50	1	9385844	2009	-14.53	1.04	12	0.46	-1473.00	20528.00	43750	20230726	-51.09	16350	20240417	30.89	26050	-17.85	20240312	16350	30.89	20240417	43750	-51.09	20230726	16350	30.89	20240417	3.65	N	088390	500	46 억		43700	N	N	59	N	00	N
71	20240618	110644	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21650	0	3	0.00	826183550	37519	68.80	21750	22500	21400	28100	15200	21650	22020.40	0.47	0	-4263	22483	22066	21783	21366	21083	21925	21225	47	6450	500	15580	50	1	9385844	2032	-14.70	1.05	12	0.40	-1473.00	20528.00	43750	20230726	-50.51	16350	20240417	32.42	26050	-16.89	20240312	16350	32.42	20240417	43750	-50.51	20230726	16350	32.42	20240417	3.65	N	088390	500	46 억		43700	N	N	59	N	00	N
72	20240618	100644	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21850	200	2	0.92	612308650	27675	50.75	21750	22500	21750	28100	15200	21650	22124.97	0.47	0	-2782	22483	22066	21783	21366	21083	21925	21225	47	6450	500	15580	50	1	9385844	2051	-14.83	1.06	12	0.29	-1473.00	20528.00	43750	20230726	-50.06	16350	20240417	33.64	26050	-16.12	20240312	16350	33.64	20240417	43750	-50.06	20230726	16350	33.64	20240417	3.65	N	088390	500	46 억		43700	N	N	59	N	00	N
73	20240618	090651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22450	800	2	3.70	234648350	10624	19.48	21750	22450	21750	28100	15200	21650	22086.63	0.47	0	773	22483	22066	21783	21366	21083	21925	21225	47	6450	500	15580	50	1	9385844	2107	-15.24	1.09	12	0.11	-1473.00	20528.00	43750	20230726	-48.69	16350	20240417	37.31	26050	-13.82	20240312	16350	37.31	20240417	43750	-48.69	20230726	16350	37.31	20240417	3.65	N	088390	500	46 억		43700	N	N	59	N	00	N
74	20240617	160639	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21650	-250	5	-1.14	1183465400	54306	30.51	22200	22200	21500	28450	15350	21900	21792.37	0.52	0	-4957	24666	23282	22566	21182	20466	22925	20825	47	6550	500	15760	50	1	9385844	2032	-14.70	1.05	12	0.58	-1473.00	20528.00	43750	20230726	-50.51	16350	20240417	32.42	26050	-16.89	20240312	16350	32.42	20240417	43750	-50.51	20230726	16350	32.42	20240417	3.60	N	088390	500	46 억		48508	N	N	59	N	00	N
75	20240617	150644	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21750	-150	5	-0.68	1111340400	50976	28.64	22200	22200	21500	28450	15350	21900	21800.68	0.52	0	-4775	24666	23282	22566	21182	20466	22925	20825	47	6550	500	15760	50	1	9385844	2041	-14.77	1.06	12	0.54	-1473.00	20528.00	43750	20230726	-50.29	16350	20240417	33.03	26050	-16.51	20240312	16350	33.03	20240417	43750	-50.29	20230726	16350	33.03	20240417	3.60	N	088390	500	46 억		48508	N	N	4001	N	00	N
76	20240617	140636	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21900	0	3	0.00	1041893250	47799	26.85	22200	22200	21500	28450	15350	21900	21796.76	0.52	0	-3625	24666	23282	22566	21182	20466	22925	20825	47	6550	500	15760	50	1	9385844	2055	-14.87	1.07	12	0.51	-1473.00	20528.00	43750	20230726	-49.94	16350	20240417	33.94	26050	-15.93	20240312	16350	33.94	20240417	43750	-49.94	20230726	16350	33.94	20240417	3.60	N	088390	500	46 억		48508	N	N	4001	N	00	N
77	20240617	130638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21700	-200	5	-0.91	975169800	44750	25.14	22200	22200	21500	28450	15350	21900	21790.80	0.52	0	-3260	24666	23282	22566	21182	20466	22925	20825	47	6550	500	15760	50	1	9385844	2037	-14.73	1.06	12	0.48	-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	3.60	N	088390	500	46 억		48508	N	N	4001	N	00	N
78	20240617	120639	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21700	-200	5	-0.91	916102150	42027	23.61	22200	22200	21500	28450	15350	21900	21797.23	0.52	0	-3134	24666	23282	22566	21182	20466	22925	20825	47	6550	500	15760	50	1	9385844	2037	-14.73	1.06	12	0.45	-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	3.60	N	088390	500	46 억		48508	N	N	4001	N	00	N
79	20240617	110632	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21950	50	2	0.23	731046650	33554	18.85	22200	22200	21500	28450	15350	21900	21786.18	0.52	0	2513	24666	23282	22566	21182	20466	22925	20825	47	6550	500	15760	50	1	9385844	2060	-14.90	1.07	12	0.36	-1473.00	20528.00	43750	20230726	-49.83	16350	20240417	34.25	26050	-15.74	20240312	16350	34.25	20240417	43750	-49.83	20230726	16350	34.25	20240417	3.60	N	088390	500	46 억		48508	N	N	4001	N	00	N
80	20240617	100634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21850	-50	5	-0.23	644067250	29592	16.62	22200	22200	21500	28450	15350	21900	21763.57	0.52	0	2873	24666	23282	22566	21182	20466	22925	20825	47	6550	500	15760	50	1	9385844	2051	-14.83	1.06	12	0.32	-1473.00	20528.00	43750	20230726	-50.06	16350	20240417	33.64	26050	-16.12	20240312	16350	33.64	20240417	43750	-50.06	20230726	16350	33.64	20240417	3.60	N	088390	500	46 억		48508	N	N	4001	N	00	N
81	20240617	090638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21800	-100	5	-0.46	140307000	6375	3.58	22200	22200	21750	28450	15350	21900	22014.13	0.52	0	-664	24666	23282	22566	21182	20466	22925	20825	47	6550	500	15760	50	1	9385844	2046	-14.80	1.06	12	0.07	-1473.00	20528.00	43750	20230726	-50.17	16350	20240417	33.33	26050	-16.31	20240312	16350	33.33	20240417	43750	-50.17	20230726	16350	33.33	20240417	3.60	N	088390	500	46 억		48508	N	N	4001	N	00	N
82	20240614	160541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21900	-1900	5	-7.98	4000871000	177362	119.74	23800	23950	21850	30900	16700	23800	22559.23	0.61	0	-10845	24500	24150	23650	23300	22800	24225	23375	47	7100	500	17130	50	1	9385844	2055	-14.87	1.07	12	1.89	-1473.00	20528.00	43750	20230726	-49.94	16350	20240417	33.94	26050	-15.93	20240312	16350	33.94	20240417	43750	-49.94	20230726	16350	33.94	20240417	3.62	N	088390	500	46 억		57583	N	N	4001	N	00	N
83	20240614	150543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22150	-1650	5	-6.93	3817258400	168990	114.09	23800	23950	21850	30900	16700	23800	22588.56	0.61	0	-11162	24500	24150	23650	23300	22800	24225	23375	47	7100	500	17130	50	1	9385844	2079	-15.04	1.08	12	1.80	-1473.00	20528.00	43750	20230726	-49.37	16350	20240417	35.47	26050	-14.97	20240312	16350	35.47	20240417	43750	-49.37	20230726	16350	35.47	20240417	3.62	N	088390	500	46 억		57583	N	N	2274	N	00	N
84	20240614	140542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22150	-1650	5	-6.93	3558860750	157287	106.19	23800	23950	21850	30900	16700	23800	22626.43	0.61	0	-11017	24500	24150	23650	23300	22800	24225	23375	47	7100	500	17130	50	1	9385844	2079	-15.04	1.08	12	1.68	-1473.00	20528.00	43750	20230726	-49.37	16350	20240417	35.47	26050	-14.97	20240312	16350	35.47	20240417	43750	-49.37	20230726	16350	35.47	20240417	3.62	N	088390	500	46 억		57583	N	N	2274	N	00	N
85	20240614	130542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22000	-1800	5	-7.56	3200514200	141032	95.21	23800	23950	21850	30900	16700	23800	22693.41	0.61	0	-13613	24500	24150	23650	23300	22800	24225	23375	47	7100	500	17130	50	1	9385844	2065	-14.94	1.07	12	1.50	-1473.00	20528.00	43750	20230726	-49.71	16350	20240417	34.56	26050	-15.55	20240312	16350	34.56	20240417	43750	-49.71	20230726	16350	34.56	20240417	3.62	N	088390	500	46 억		57583	N	N	2274	N	00	N
86	20240614	120547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22200	-1600	5	-6.72	2475416950	108250	73.08	23800	23950	22200	30900	16700	23800	22867.46	0.61	0	-14281	24500	24150	23650	23300	22800	24225	23375	47	7100	500	17130	50	1	9385844	2084	-15.07	1.08	12	1.15	-1473.00	20528.00	43750	20230726	-49.26	16350	20240417	35.78	26050	-14.78	20240312	16350	35.78	20240417	43750	-49.26	20230726	16350	35.78	20240417	3.62	N	088390	500	46 억		57583	N	N	2274	N	00	N
87	20240614	110627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22400	-1400	5	-5.88	2083276550	90680	61.22	23800	23950	22250	30900	16700	23800	22973.80	0.61	0	-13775	24500	24150	23650	23300	22800	24225	23375	47	7100	500	17130	50	1	9385844	2102	-15.21	1.09	12	0.97	-1473.00	20528.00	43750	20230726	-48.80	16350	20240417	37.00	26050	-14.01	20240312	16350	37.00	20240417	43750	-48.80	20230726	16350	37.00	20240417	3.62	N	088390	500	46 억		57583	N	N	2274	N	00	N
88	20240614	100625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	22900	-900	5	-3.78	1236127250	53099	35.85	23800	23950	22700	30900	16700	23800	23279.52	0.61	0	-13539	24500	24150	23650	23300	22800	24225	23375	47	7100	500	17130	50	1	9385844	2149	-15.55	1.12	12	0.57	-1473.00	20528.00	43750	20230726	-47.66	16350	20240417	40.06	26050	-12.09	20240312	16350	40.06	20240417	43750	-47.66	20230726	16350	40.06	20240417	3.62	N	088390	500	46 억		57583	N	N	2274	N	00	N
89	20240614	090628	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23650	-150	5	-0.63	325709550	13757	9.29	23800	23950	23450	30900	16700	23800	23675.78	0.61	0	-2815	24500	24150	23650	23300	22800	24225	23375	47	7100	500	17130	50	1	9385844	2220	-16.06	1.15	12	0.15	-1473.00	20528.00	43750	20230726	-45.94	16350	20240417	44.65	26050	-9.21	20240312	16350	44.65	20240417	43750	-45.94	20230726	16350	44.65	20240417	3.62	N	088390	500	46 억		57583	N	N	2274	N	00	N
90	20240613	160620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23800	-150	5	-0.63	3467113300	147447	44.67	23800	24000	23150	31100	16800	23950	23514.22	0.49	0	8986	26150	25050	24200	23100	22250	24625	22675	47	7150	500	17240	50	1	9385844	2234	-16.16	1.16	12	1.57	-1473.00	20528.00	43750	20230726	-45.60	16350	20240417	45.57	26050	-8.64	20240312	16350	45.57	20240417	43750	-45.60	20230726	16350	45.57	20240417	3.93	N	088390	500	46 억		45678	N	N	2274	N	00	N
91	20240613	150631	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23550	-400	5	-1.67	2815354600	120108	36.38	23800	23950	23150	31100	16800	23950	23440.19	0.49	0	16757	26150	25050	24200	23100	22250	24625	22675	47	7150	500	17240	50	1	9385844	2210	-15.99	1.15	12	1.28	-1473.00	20528.00	43750	20230726	-46.17	16350	20240417	44.04	26050	-9.60	20240312	16350	44.04	20240417	43750	-46.17	20230726	16350	44.04	20240417	3.93	N	088390	500	46 억		45678	N	N	1479	N	00	N
92	20240613	140624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23350	-600	5	-2.51	2590149700	110462	33.46	23800	23950	23150	31100	16800	23950	23448.33	0.49	0	18904	26150	25050	24200	23100	22250	24625	22675	47	7150	500	17240	50	1	9385844	2192	-15.85	1.14	12	1.18	-1473.00	20528.00	43750	20230726	-46.63	16350	20240417	42.81	26050	-10.36	20240312	16350	42.81	20240417	43750	-46.63	20230726	16350	42.81	20240417	3.93	N	088390	500	46 억		45678	N	N	1479	N	00	N
93	20240613	130625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23500	-450	5	-1.88	2358864750	100567	30.46	23800	23950	23150	31100	16800	23950	23455.65	0.49	0	20777	26150	25050	24200	23100	22250	24625	22675	47	7150	500	17240	50	1	9385844	2206	-15.95	1.14	12	1.07	-1473.00	20528.00	43750	20230726	-46.29	16350	20240417	43.73	26050	-9.79	20240312	16350	43.73	20240417	43750	-46.29	20230726	16350	43.73	20240417	3.93	N	088390	500	46 억		45678	N	N	1479	N	00	N
94	20240613	120627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23350	-600	5	-2.51	2162145450	92182	27.92	23800	23950	23150	31100	16800	23950	23455.18	0.49	0	20297	26150	25050	24200	23100	22250	24625	22675	47	7150	500	17240	50	1	9385844	2192	-15.85	1.14	12	0.98	-1473.00	20528.00	43750	20230726	-46.63	16350	20240417	42.81	26050	-10.36	20240312	16350	42.81	20240417	43750	-46.63	20230726	16350	42.81	20240417	3.93	N	088390	500	46 억		45678	N	N	1479	N	00	N
95	20240613	110620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23300	-650	5	-2.71	2011926750	85747	25.98	23800	23950	23150	31100	16800	23950	23463.52	0.49	0	19722	26150	25050	24200	23100	22250	24625	22675	47	7150	500	17240	50	1	9385844	2187	-15.82	1.14	12	0.91	-1473.00	20528.00	43750	20230726	-46.74	16350	20240417	42.51	26050	-10.56	20240312	16350	42.51	20240417	43750	-46.74	20230726	16350	42.51	20240417	3.93	N	088390	500	46 억		45678	N	N	1479	N	00	N
96	20240613	100620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23450	-500	5	-2.09	1319983450	56082	16.99	23800	23950	23350	31100	16800	23950	23536.67	0.49	0	12334	26150	25050	24200	23100	22250	24625	22675	47	7150	500	17240	50	1	9385844	2201	-15.92	1.14	12	0.60	-1473.00	20528.00	43750	20230726	-46.40	16350	20240417	43.43	26050	-9.98	20240312	16350	43.43	20240417	43750	-46.40	20230726	16350	43.43	20240417	3.93	N	088390	500	46 억		45678	N	N	1479	N	00	N
97	20240613	090628	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23450	-500	5	-2.09	474731800	20082	6.08	23800	23950	23400	31100	16800	23950	23639.67	0.49	0	1717	26150	25050	24200	23100	22250	24625	22675	47	7150	500	17240	50	1	9385844	2201	-15.92	1.14	12	0.21	-1473.00	20528.00	43750	20230726	-46.40	16350	20240417	43.43	26050	-9.98	20240312	16350	43.43	20240417	43750	-46.40	20230726	16350	43.43	20240417	3.93	N	088390	500	46 억		45678	N	N	1479	N	00	N
98	20240612	160615	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23950	-250	5	-1.03	7991313650	328997	32.97	24950	25300	23350	31450	16950	24200	24290.84	0.91	0	-45769	27866	26032	23366	21532	18866	26950	22450	47	7250	500	17420	50	1	9385844	2248	-16.26	1.17	12	3.51	-1473.00	20528.00	43750	20230726	-45.26	16350	20240417	46.48	26050	-8.06	20240312	16350	46.48	20240417	43750	-45.26	20230726	16350	46.48	20240417	4.01	N	088390	500	46 억		85867	N	N	1479	N	00	N
99	20240612	150625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23950	-250	5	-1.03	7731016350	318115	31.88	24950	25300	23350	31450	16950	24200	24302.58	0.91	0	-41595	27866	26032	23366	21532	18866	26950	22450	47	7250	500	17420	50	1	9385844	2248	-16.26	1.17	12	3.39	-1473.00	20528.00	43750	20230726	-45.26	16350	20240417	46.48	26050	-8.06	20240312	16350	46.48	20240417	43750	-45.26	20230726	16350	46.48	20240417	4.01	N	088390	500	46 억		85867	N	N	215	N	00	N
100	20240612	140619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	24250	50	2	0.21	7244266400	297853	29.85	24950	25300	23350	31450	16950	24200	24321.62	0.91	0	-36522	27866	26032	23366	21532	18866	26950	22450	47	7250	500	17420	50	1	9385844	2276	-16.46	1.18	12	3.17	-1473.00	20528.00	43750	20230726	-44.57	16350	20240417	48.32	26050	-6.91	20240312	16350	48.32	20240417	43750	-44.57	20230726	16350	48.32	20240417	4.01	N	088390	500	46 억		85867	N	N	215	N	00	N
101	20240612	130618	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23700	-500	5	-2.07	6590791800	270616	27.12	24950	25300	23350	31450	16950	24200	24354.78	0.91	0	-33674	27866	26032	23366	21532	18866	26950	22450	47	7250	500	17420	50	1	9385844	2224	-16.09	1.15	12	2.88	-1473.00	20528.00	43750	20230726	-45.83	16350	20240417	44.95	26050	-9.02	20240312	16350	44.95	20240417	43750	-45.83	20230726	16350	44.95	20240417	4.01	N	088390	500	46 억		85867	N	N	215	N	00	N
102	20240612	120617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23450	-750	5	-3.10	6217204250	254833	25.54	24950	25300	23400	31450	16950	24200	24397.17	0.91	0	-31198	27866	26032	23366	21532	18866	26950	22450	47	7250	500	17420	50	1	9385844	2201	-15.92	1.14	12	2.72	-1473.00	20528.00	43750	20230726	-46.40	16350	20240417	43.43	26050	-9.98	20240312	16350	43.43	20240417	43750	-46.40	20230726	16350	43.43	20240417	4.01	N	088390	500	46 억		85867	N	N	215	N	00	N
103	20240612	110617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	23850	-350	5	-1.45	5352263300	218224	21.87	24950	25300	23750	31450	16950	24200	24526.47	0.91	0	-35473	27866	26032	23366	21532	18866	26950	22450	47	7250	500	17420	50	1	9385844	2239	-16.19	1.16	12	2.33	-1473.00	20528.00	43750	20230726	-45.49	16350	20240417	45.87	26050	-8.45	20240312	16350	45.87	20240417	43750	-45.49	20230726	16350	45.87	20240417	4.01	N	088390	500	46 억		85867	N	N	215	N	00	N
104	20240612	100618	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	24050	-150	5	-0.62	4753589650	193213	19.36	24950	25300	24000	31450	16950	24200	24602.85	0.91	0	-36519	27866	26032	23366	21532	18866	26950	22450	47	7250	500	17420	50	1	9385844	2257	-16.33	1.17	12	2.06	-1473.00	20528.00	43750	20230726	-45.03	16350	20240417	47.09	26050	-7.68	20240312	16350	47.09	20240417	43750	-45.03	20230726	16350	47.09	20240417	4.01	N	088390	500	46 억		85867	N	N	215	N	00	N
105	20240612	090618	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	24550	350	2	1.45	2563095200	103157	10.34	24950	25300	24300	31450	16950	24200	24846.55	0.91	0	-23089	27866	26032	23366	21532	18866	26950	22450	47	7250	500	17420	50	1	9385844	2304	-16.67	1.20	12	1.10	-1473.00	20528.00	43750	20230726	-43.89	16350	20240417	50.15	26050	-5.76	20240312	16350	50.15	20240417	43750	-43.89	20230726	16350	50.15	20240417	4.01	N	088390	500	46 억		85867	N	N	215	N	00	N
106	20240610	160613	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20600	350	2	1.73	2433427450	116752	272.70	19970	21450	19900	26300	14200	20250	20843.80	0.67	0	23674	20963	20606	20243	19886	19523	20425	19705	47	6050	500	14580	50	1	9385844	1933	-13.99	1.00	12	1.24	-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	4.00	N	088390	500	46 억		63275	N	N	224	N	00	N
107	20240610	150620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20600	350	2	1.73	2336475100	112039	261.69	19970	21450	19900	26300	14200	20250	20854.12	0.67	0	22380	20963	20606	20243	19886	19523	20425	19705	47	6050	500	14580	50	1	9385844	1933	-13.99	1.00	12	1.19	-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	4.00	N	088390	500	46 억		63275	N	N	1441	N	00	N
108	20240610	140615	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20950	700	2	3.46	2119224750	101558	237.21	19970	21450	19900	26300	14200	20250	20867.14	0.67	0	24787	20963	20606	20243	19886	19523	20425	19705	47	6050	500	14580	50	1	9385844	1966	-14.22	1.02	12	1.08	-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	4.00	N	088390	500	46 억		63275	N	N	1441	N	00	N
109	20240610	130613	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21350	1100	2	5.43	1937821750	92954	217.11	19970	21450	19900	26300	14200	20250	20847.10	0.67	0	26558	20963	20606	20243	19886	19523	20425	19705	47	6050	500	14580	50	1	9385844	2004	-14.49	1.04	12	0.99	-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	4.00	N	088390	500	46 억		63275	N	N	1441	N	00	N
110	20240610	120614	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	21200	950	2	4.69	1403652600	67793	158.34	19970	21350	19900	26300	14200	20250	20704.98	0.67	0	16965	20963	20606	20243	19886	19523	20425	19705	47	6050	500	14580	50	1	9385844	1990	-14.39	1.03	12	0.72	-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	4.00	N	088390	500	46 억		63275	N	N	1441	N	00	N
111	20240610	110617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20400	150	2	0.74	430338750	21393	49.97	19970	20400	19900	26300	14200	20250	20115.87	0.67	0	4533	20963	20606	20243	19886	19523	20425	19705	47	6050	500	14580	50	1	9385844	1915	-13.85	0.99	12	0.23	-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	4.00	N	088390	500	46 억		63275	N	N	1441	N	00	N
112	20240610	100613	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19950	-300	5	-1.48	262059850	13056	30.49	19970	20400	19900	26300	14200	20250	20071.99	0.67	0	587	20963	20606	20243	19886	19523	20425	19705	47	6050	500	14580	10	1	9385844	1872	-13.54	0.97	12	0.14	-1473.00	20528.00	43750	20230726	-54.40	16350	20240417	22.02	26050	-23.42	20240312	16350	22.02	20240417	43750	-54.40	20230726	16350	22.02	20240417	4.00	N	088390	500	46 억		63275	N	N	1441	N	00	N
113	20240610	090619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20000	-250	5	-1.23	67950460	3401	7.94	19970	20150	19900	26300	14200	20250	19979.55	0.67	0	1298	20963	20606	20243	19886	19523	20425	19705	47	6050	500	14580	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	4.00	N	088390	500	46 억		63275	N	N	1441	N	00	N
114	20240607	160634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20250	100	2	0.50	823563690	40865	51.94	20600	20600	19880	26150	14150	20150	20153.27	0.67	0	725	21216	20682	20216	19682	19216	20950	19950	47	6000	500	14500	50	1	9385844	1901	-13.75	0.99	12	0.44	-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	4.01	N	088390	500	46 억		62790	N	N	1441	N	00	N
115	20240607	150639	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20150	0	3	0.00	750616490	37263	47.36	20600	20600	19880	26150	14150	20150	20143.75	0.67	0	374	21216	20682	20216	19682	19216	20950	19950	47	6000	500	14500	50	1	9385844	1891	-13.68	0.98	12	0.40	-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	4.01	N	088390	500	46 억		62790	N	N	0	N	00	N
116	20240607	140635	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20150	0	3	0.00	713822140	35438	45.04	20600	20600	19880	26150	14150	20150	20142.84	0.67	0	996	21216	20682	20216	19682	19216	20950	19950	47	6000	500	14500	50	1	9385844	1891	-13.68	0.98	12	0.38	-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	4.01	N	088390	500	46 억		62790	N	N	0	N	00	N
117	20240607	130630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20150	0	3	0.00	655110290	32528	41.34	20600	20600	19880	26150	14150	20150	20139.89	0.67	0	803	21216	20682	20216	19682	19216	20950	19950	47	6000	500	14500	50	1	9385844	1891	-13.68	0.98	12	0.35	-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	4.01	N	088390	500	46 억		62790	N	N	0	N	00	N
118	20240607	120635	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20250	100	2	0.50	595351390	29559	37.57	20600	20600	19880	26150	14150	20150	20141.12	0.67	0	98	21216	20682	20216	19682	19216	20950	19950	47	6000	500	14500	50	1	9385844	1901	-13.75	0.99	12	0.31	-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	4.01	N	088390	500	46 억		62790	N	N	0	N	00	N
119	20240607	110627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20050	-100	5	-0.50	493034340	24494	31.13	20600	20600	19880	26150	14150	20150	20128.78	0.67	0	-1408	21216	20682	20216	19682	19216	20950	19950	47	6000	500	14500	50	1	9385844	1882	-13.61	0.98	12	0.26	-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	4.01	N	088390	500	46 억		62790	N	N	0	N	00	N
120	20240607	100634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20000	-150	5	-0.74	394507350	19569	24.87	20600	20600	19880	26150	14150	20150	20159.81	0.67	0	-4850	21216	20682	20216	19682	19216	20950	19950	47	6000	500	14500	50	1	9385844	1877	-13.58	0.97	12	0.21	-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	4.01	N	088390	500	46 억		62790	N	N	0	N	00	N
121	20240607	090633	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20300	150	2	0.74	120586150	5904	7.50	20600	20600	20200	26150	14150	20150	20424.48	0.67	0	-2620	21216	20682	20216	19682	19216	20950	19950	47	6000	500	14500	50	1	9385844	1905	-13.78	0.99	12	0.06	-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	4.01	N	088390	500	46 억		62790	N	N	0	N	00	N
122	20240605	160632	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20150	400	2	2.03	1580654460	78074	243.42	19950	20750	19750	25650	13830	19750	20245.79	0.54	0	13653	20363	20056	19643	19336	18923	20210	19490	47	5900	500	14220	50	1	9385844	1891	-13.68	0.98	12	0.83	-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	4.08	N	088390	500	46 억		50792	N	N	0	N	00	N
123	20240605	150628	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20200	450	2	2.28	1536802660	75899	236.64	19950	20750	19750	25650	13830	19750	20248.00	0.54	0	13825	20363	20056	19643	19336	18923	20210	19490	47	5900	500	14220	50	1	9385844	1896	-13.71	0.98	12	0.81	-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	4.08	N	088390	500	46 억		50792	N	N	0	N	00	N
124	20240605	140630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20000	250	2	1.27	1361484040	67203	209.52	19950	20750	19750	25650	13830	19750	20259.28	0.54	0	13338	20363	20056	19643	19336	18923	20210	19490	47	5900	500	14220	50	1	9385844	1877	-13.58	0.97	12	0.72	-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	4.08	N	088390	500	46 억		50792	N	N	0	N	00	N
125	20240605	130631	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19960	210	2	1.06	1288211490	63544	198.12	19950	20750	19750	25650	13830	19750	20272.76	0.54	0	11400	20363	20056	19643	19336	18923	20210	19490	47	5900	500	14220	10	1	9385844	1873	-13.55	0.97	12	0.68	-1473.00	20528.00	43750	20230726	-54.38	16350	20240417	22.08	26050	-23.38	20240312	16350	22.08	20240417	43750	-54.38	20230726	16350	22.08	20240417	4.08	N	088390	500	46 억		50792	N	N	0	N	00	N
126	20240605	120629	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20150	400	2	2.03	1134096090	55842	174.10	19950	20750	19750	25650	13830	19750	20309.03	0.54	0	12230	20363	20056	19643	19336	18923	20210	19490	47	5900	500	14220	50	1	9385844	1891	-13.68	0.98	12	0.59	-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	4.08	N	088390	500	46 억		50792	N	N	0	N	00	N
127	20240605	110631	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20200	450	2	2.28	1060671990	52207	162.77	19950	20750	19750	25650	13830	19750	20316.67	0.54	0	13462	20363	20056	19643	19336	18923	20210	19490	47	5900	500	14220	50	1	9385844	1896	-13.71	0.98	12	0.56	-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	4.08	N	088390	500	46 억		50792	N	N	0	N	00	N
128	20240605	100631	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	20600	850	2	4.30	883536440	43459	135.50	19950	20750	19750	25650	13830	19750	20330.36	0.54	0	11139	20363	20056	19643	19336	18923	20210	19490	47	5900	500	14220	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	4.08	N	088390	500	46 억		50792	N	N	0	N	00	N
129	20240605	090629	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19880	130	2	0.66	72687380	3659	11.41	19950	19950	19750	25650	13830	19750	19865.40	0.54	0	-380	20363	20056	19643	19336	18923	20210	19490	47	5900	500	14220	10	1	9385844	1866	-13.50	0.97	12	0.04	-1473.00	20528.00	43750	20230726	-54.56	16350	20240417	21.59	26050	-23.69	20240312	16350	21.59	20240417	43750	-54.56	20230726	16350	21.59	20240417	4.08	N	088390	500	46 억		50792	N	N	0	N	00	N
130	20240604	160624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19750	530	2	2.76	628024740	31980	86.61	19300	19950	19230	24950	13460	19220	19637.77	0.58	0	-3375	19926	19572	19286	18932	18646	19750	19110	47	5730	500	13830	10	1	9385844	1854	-13.41	0.96	12	0.34	-1473.00	20528.00	43750	20230726	-54.86	16350	20240417	20.80	26050	-24.18	20240312	16350	20.80	20240417	43750	-54.86	20230726	16350	20.80	20240417	4.10	N	088390	500	46 억		54426	N	N	2	N	00	N
131	20240604	150624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19540	320	2	1.66	569796380	29020	78.59	19300	19950	19230	24950	13460	19220	19634.61	0.58	0	-1840	19926	19572	19286	18932	18646	19750	19110	47	5730	500	13830	10	1	9385844	1834	-13.27	0.95	12	0.31	-1473.00	20528.00	43750	20230726	-55.34	16350	20240417	19.51	26050	-24.99	20240312	16350	19.51	20240417	43750	-55.34	20230726	16350	19.51	20240417	4.10	N	088390	500	46 억		54426	N	N	2	N	00	N
132	20240604	140626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19610	390	2	2.03	470921050	23956	64.88	19300	19950	19230	24950	13460	19220	19657.75	0.58	0	1044	19926	19572	19286	18932	18646	19750	19110	47	5730	500	13830	10	1	9385844	1841	-13.31	0.96	12	0.26	-1473.00	20528.00	43750	20230726	-55.18	16350	20240417	19.94	26050	-24.72	20240312	16350	19.94	20240417	43750	-55.18	20230726	16350	19.94	20240417	4.10	N	088390	500	46 억		54426	N	N	2	N	00	N
133	20240604	130623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19770	550	2	2.86	403557320	20531	55.60	19300	19950	19230	24950	13460	19220	19656.00	0.58	0	1082	19926	19572	19286	18932	18646	19750	19110	47	5730	500	13830	10	1	9385844	1856	-13.42	0.96	12	0.22	-1473.00	20528.00	43750	20230726	-54.81	16350	20240417	20.92	26050	-24.11	20240312	16350	20.92	20240417	43750	-54.81	20230726	16350	20.92	20240417	4.10	N	088390	500	46 억		54426	N	N	2	N	00	N
134	20240604	120623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19740	520	2	2.71	335990580	17101	46.31	19300	19950	19230	24950	13460	19220	19647.42	0.58	0	-327	19926	19572	19286	18932	18646	19750	19110	47	5730	500	13830	10	1	9385844	1853	-13.40	0.96	12	0.18	-1473.00	20528.00	43750	20230726	-54.88	16350	20240417	20.73	26050	-24.22	20240312	16350	20.73	20240417	43750	-54.88	20230726	16350	20.73	20240417	4.10	N	088390	500	46 억		54426	N	N	2	N	00	N
135	20240604	110620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19740	520	2	2.71	247783630	12616	34.17	19300	19950	19230	24950	13460	19220	19640.43	0.58	0	-429	19926	19572	19286	18932	18646	19750	19110	47	5730	500	13830	10	1	9385844	1853	-13.40	0.96	12	0.13	-1473.00	20528.00	43750	20230726	-54.88	16350	20240417	20.73	26050	-24.22	20240312	16350	20.73	20240417	43750	-54.88	20230726	16350	20.73	20240417	4.10	N	088390	500	46 억		54426	N	N	2	N	00	N
136	20240604	100623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19840	620	2	3.23	171973440	8781	23.78	19300	19950	19230	24950	13460	19220	19584.72	0.58	0	100	19926	19572	19286	18932	18646	19750	19110	47	5730	500	13830	10	1	9385844	1862	-13.47	0.97	12	0.09	-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	4.10	N	088390	500	46 억		54426	N	N	2	N	00	N
137	20240604	090623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19540	320	2	1.66	19823990	1025	2.78	19300	19550	19230	24950	13460	19220	19340.48	0.58	0	35	19926	19572	19286	18932	18646	19750	19110	47	5730	500	13830	10	1	9385844	1834	-13.27	0.95	12	0.01	-1473.00	20528.00	43750	20230726	-55.34	16350	20240417	19.51	26050	-24.99	20240312	16350	19.51	20240417	43750	-55.34	20230726	16350	19.51	20240417	4.10	N	088390	500	46 억		54426	N	N	2	N	00	N
138	20240603	160616	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19220	150	2	0.79	716056100	36895	50.71	19010	19640	19000	24750	13350	19070	19407.94	0.53	0	4824	20423	19746	19173	18496	17923	19460	18210	47	5680	500	13730	10	1	9385844	1804	-13.05	0.94	12	0.39	-1473.00	20528.00	43750	20230726	-56.07	16350	20240417	17.55	26050	-26.22	20240312	16350	17.55	20240417	43750	-56.07	20230726	16350	17.55	20240417	4.12	N	088390	500	46 억		49310	N	N	2	N	00	N
139	20240603	150617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19370	300	2	1.57	670491300	34534	47.46	19010	19640	19000	24750	13350	19070	19415.40	0.53	0	5303	20423	19746	19173	18496	17923	19460	18210	47	5680	500	13730	10	1	9385844	1818	-13.15	0.94	12	0.37	-1473.00	20528.00	43750	20230726	-55.73	16350	20240417	18.47	26050	-25.64	20240312	16350	18.47	20240417	43750	-55.73	20230726	16350	18.47	20240417	4.12	N	088390	500	46 억		49310	N	N	52	N	00	N
140	20240603	140614	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19450	380	2	1.99	634099260	32656	44.88	19010	19640	19000	24750	13350	19070	19417.54	0.53	0	6752	20423	19746	19173	18496	17923	19460	18210	47	5680	500	13730	10	1	9385844	1826	-13.20	0.95	12	0.35	-1473.00	20528.00	43750	20230726	-55.54	16350	20240417	18.96	26050	-25.34	20240312	16350	18.96	20240417	43750	-55.54	20230726	16350	18.96	20240417	4.12	N	088390	500	46 억		49310	N	N	52	N	00	N
141	20240603	130616	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19470	400	2	2.10	586641390	30212	41.52	19010	19640	19000	24750	13350	19070	19417.50	0.53	0	7457	20423	19746	19173	18496	17923	19460	18210	47	5680	500	13730	10	1	9385844	1827	-13.22	0.95	12	0.32	-1473.00	20528.00	43750	20230726	-55.50	16350	20240417	19.08	26050	-25.26	20240312	16350	19.08	20240417	43750	-55.50	20230726	16350	19.08	20240417	4.12	N	088390	500	46 억		49310	N	N	52	N	00	N
142	20240603	120616	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19370	300	2	1.57	531249400	27359	37.60	19010	19640	19000	24750	13350	19070	19417.72	0.53	0	8297	20423	19746	19173	18496	17923	19460	18210	47	5680	500	13730	10	1	9385844	1818	-13.15	0.94	12	0.29	-1473.00	20528.00	43750	20230726	-55.73	16350	20240417	18.47	26050	-25.64	20240312	16350	18.47	20240417	43750	-55.73	20230726	16350	18.47	20240417	4.12	N	088390	500	46 억		49310	N	N	52	N	00	N
143	20240603	110611	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19460	390	2	2.05	493968610	25436	34.96	19010	19640	19000	24750	13350	19070	19420.06	0.53	0	9329	20423	19746	19173	18496	17923	19460	18210	47	5680	500	13730	10	1	9385844	1826	-13.21	0.95	12	0.27	-1473.00	20528.00	43750	20230726	-55.52	16350	20240417	19.02	26050	-25.30	20240312	16350	19.02	20240417	43750	-55.52	20230726	16350	19.02	20240417	4.12	N	088390	500	46 억		49310	N	N	52	N	00	N
144	20240603	100610	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19600	530	2	2.78	274671610	14157	19.46	19010	19640	19000	24750	13350	19070	19401.82	0.53	0	4881	20423	19746	19173	18496	17923	19460	18210	47	5680	500	13730	10	1	9385844	1840	-13.31	0.95	12	0.15	-1473.00	20528.00	43750	20230726	-55.20	16350	20240417	19.88	26050	-24.76	20240312	16350	19.88	20240417	43750	-55.20	20230726	16350	19.88	20240417	4.12	N	088390	500	46 억		49310	N	N	52	N	00	N
145	20240603	090608	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19070	0	3	0.00	33024450	1736	2.39	19010	19070	19000	24750	13350	19070	19023.30	0.53	0	-356	20423	19746	19173	18496	17923	19460	18210	47	5680	500	13730	10	1	9385844	1790	-12.95	0.93	12	0.02	-1473.00	20528.00	43750	20230726	-56.41	16350	20240417	16.64	26050	-26.79	20240312	16350	16.64	20240417	43750	-56.41	20230726	16350	16.64	20240417	4.12	N	088390	500	46 억		49310	N	N	52	N	00	N