KissMeData/099320/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

84 KiB

Raw Blame History

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	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	160752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	42600	-5900	5	-12.16	19743941600	456325	843.92	47900	48350	40450	63000	33950	48500	43268.41	1.36	-33142	49900	49200	48500	47800	47100	48850	47450	55	14500	500	36860	50	1	10951278	4665	10.63	2.14	12	4.17	4007.00	19893.00	58500	20240701	-27.18	25300	20231031	68.38	58500	-27.18	20240701	30000	42.00	20240206	58500	-27.18	20240701	25300	68.38	20231031	3.85	N	099320	500	54 억	149209	N	N	1590	N	N
3	20240731	150802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	42400	-6100	5	-12.58	18651140800	430731	796.59	47900	48350	40450	63000	33950	48500	43301.13	1.36	-28183	49900	49200	48500	47800	47100	48850	47450	55	14500	500	36860	50	1	10951278	4643	10.58	2.13	12	3.93	4007.00	19893.00	58500	20240701	-27.52	25300	20231031	67.59	58500	-27.52	20240701	30000	41.33	20240206	58500	-27.52	20240701	25300	67.59	20231031	3.85	N	099320	500	54 억	149209	N	N	667	N	N
4	20240731	140802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	41800	-6700	5	-13.81	14608658500	334100	617.88	47900	48350	40450	63000	33950	48500	43725.41	1.36	-21319	49900	49200	48500	47800	47100	48850	47450	55	14500	500	36860	50	1	10951278	4578	10.43	2.10	12	3.05	4007.00	19893.00	58500	20240701	-28.55	25300	20231031	65.22	58500	-28.55	20240701	30000	39.33	20240206	58500	-28.55	20240701	25300	65.22	20231031	3.85	N	099320	500	54 억	149209	N	N	667	N	N
5	20240731	130800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	42750	-5750	5	-11.86	9101202250	202070	373.71	47900	48350	42700	63000	33950	48500	45039.85	1.36	-19948	49900	49200	48500	47800	47100	48850	47450	55	14500	500	36860	50	1	10951278	4682	10.67	2.15	12	1.85	4007.00	19893.00	58500	20240701	-26.92	25300	20231031	68.97	58500	-26.92	20240701	30000	42.50	20240206	58500	-26.92	20240701	25300	68.97	20231031	3.85	N	099320	500	54 억	149209	N	N	667	N	N
6	20240731	120759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	43500	-5000	5	-10.31	6980506000	152842	282.66	47900	48350	43450	63000	33950	48500	45671.39	1.36	-15506	49900	49200	48500	47800	47100	48850	47450	55	14500	500	36860	50	1	10951278	4764	10.86	2.19	12	1.40	4007.00	19893.00	58500	20240701	-25.64	25300	20231031	71.94	58500	-25.64	20240701	30000	45.00	20240206	58500	-25.64	20240701	25300	71.94	20231031	3.85	N	099320	500	54 억	149209	N	N	667	N	N
7	20240731	110801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	45600	-2900	5	-5.98	3842253450	82496	152.57	47900	48350	45500	63000	33950	48500	46575.03	1.36	-11608	49900	49200	48500	47800	47100	48850	47450	55	14500	500	36860	50	1	10951278	4994	11.38	2.29	12	0.75	4007.00	19893.00	58500	20240701	-22.05	25300	20231031	80.24	58500	-22.05	20240701	30000	52.00	20240206	58500	-22.05	20240701	25300	80.24	20231031	3.85	N	099320	500	54 억	149209	N	N	667	N	N
8	20240731	100759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46350	-2150	5	-4.43	1998983600	42410	78.43	47900	48350	46000	63000	33950	48500	47134.72	1.36	-3421	49900	49200	48500	47800	47100	48850	47450	55	14500	500	36860	50	1	10951278	5076	11.57	2.33	12	0.39	4007.00	19893.00	58500	20240701	-20.77	25300	20231031	83.20	58500	-20.77	20240701	30000	54.50	20240206	58500	-20.77	20240701	25300	83.20	20231031	3.85	N	099320	500	54 억	149209	N	N	667	N	N
9	20240731	090756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48050	-450	5	-0.93	50179400	1044	1.93	47900	48350	47900	63000	33950	48500	48064.56	1.36	-509	49900	49200	48500	47800	47100	48850	47450	55	14500	500	36860	50	1	10951278	5262	11.99	2.42	12	0.01	4007.00	19893.00	58500	20240701	-17.86	25300	20231031	89.92	58500	-17.86	20240701	30000	60.17	20240206	58500	-17.86	20240701	25300	89.92	20231031	3.85	N	099320	500	54 억	149209	N	N	667	N	N
10	20240730	160739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48500	-400	5	-0.82	2598918500	53644	104.79	48800	49200	47800	63500	34250	48900	48447.00	1.38	-2112	50200	49550	48500	47850	46800	49875	48175	55	14600	500	37160	50	1	10951278	5311	12.10	2.44	12	0.49	4007.00	19893.00	58500	20240701	-17.09	25300	20231031	91.70	58500	-17.09	20240701	30000	61.67	20240206	58500	-17.09	20240701	25300	91.70	20231031	3.96	N	099320	500	54 억	151389	N	N	667	N	N
11	20240730	150752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48750	-150	5	-0.31	2437972700	50332	98.32	48800	49200	47800	63500	34250	48900	48437.67	1.38	-2543	50200	49550	48500	47850	46800	49875	48175	55	14600	500	37160	50	1	10951278	5339	12.17	2.45	12	0.46	4007.00	19893.00	58500	20240701	-16.67	25300	20231031	92.69	58500	-16.67	20240701	30000	62.50	20240206	58500	-16.67	20240701	25300	92.69	20231031	3.96	N	099320	500	54 억	151389	N	N	495	N	N
12	20240730	140743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48600	-300	5	-0.61	2255054150	46570	90.97	48800	49200	47800	63500	34250	48900	48422.72	1.38	-2190	50200	49550	48500	47850	46800	49875	48175	55	14600	500	37160	50	1	10951278	5322	12.13	2.44	12	0.43	4007.00	19893.00	58500	20240701	-16.92	25300	20231031	92.09	58500	-16.92	20240701	30000	62.00	20240206	58500	-16.92	20240701	25300	92.09	20231031	3.96	N	099320	500	54 억	151389	N	N	495	N	N
13	20240730	130750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48250	-650	5	-1.33	2161815250	44643	87.21	48800	49200	47800	63500	34250	48900	48424.33	1.38	-2760	50200	49550	48500	47850	46800	49875	48175	55	14600	500	37160	50	1	10951278	5284	12.04	2.43	12	0.41	4007.00	19893.00	58500	20240701	-17.52	25300	20231031	90.71	58500	-17.52	20240701	30000	60.83	20240206	58500	-17.52	20240701	25300	90.71	20231031	3.96	N	099320	500	54 억	151389	N	N	495	N	N
14	20240730	120742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48450	-450	5	-0.92	2001578850	41321	80.72	48800	49200	47800	63500	34250	48900	48439.56	1.38	-3446	50200	49550	48500	47850	46800	49875	48175	55	14600	500	37160	50	1	10951278	5306	12.09	2.44	12	0.38	4007.00	19893.00	58500	20240701	-17.18	25300	20231031	91.50	58500	-17.18	20240701	30000	61.50	20240206	58500	-17.18	20240701	25300	91.50	20231031	3.96	N	099320	500	54 억	151389	N	N	495	N	N
15	20240730	110750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48100	-800	5	-1.64	1709789650	35274	68.91	48800	49200	47800	63500	34250	48900	48471.46	1.38	-2358	50200	49550	48500	47850	46800	49875	48175	55	14600	500	37160	50	1	10951278	5268	12.00	2.42	12	0.32	4007.00	19893.00	58500	20240701	-17.78	25300	20231031	90.12	58500	-17.78	20240701	30000	60.33	20240206	58500	-17.78	20240701	25300	90.12	20231031	3.96	N	099320	500	54 억	151389	N	N	495	N	N
16	20240730	100751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48050	-850	5	-1.74	1185820050	24443	47.75	48800	49200	47800	63500	34250	48900	48513.42	1.38	-5293	50200	49550	48500	47850	46800	49875	48175	55	14600	500	37160	50	1	10951278	5262	11.99	2.42	12	0.22	4007.00	19893.00	58500	20240701	-17.86	25300	20231031	89.92	58500	-17.86	20240701	30000	60.17	20240206	58500	-17.86	20240701	25300	89.92	20231031	3.96	N	099320	500	54 억	151389	N	N	495	N	N
17	20240730	090754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49000	100	2	0.20	126952900	2606	5.09	48800	49050	48350	63500	34250	48900	48714.41	1.38	25	50200	49550	48500	47850	46800	49875	48175	55	14600	500	37160	50	1	10951278	5366	12.23	2.46	12	0.02	4007.00	19893.00	58500	20240701	-16.24	25300	20231031	93.68	58500	-16.24	20240701	30000	63.33	20240206	58500	-16.24	20240701	25300	93.68	20231031	3.96	N	099320	500	54 억	151389	N	N	495	N	N
18	20240729	160738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48900	1250	2	2.62	2460515100	50915	34.17	47650	49150	47450	61900	33400	47650	48319.70	1.35	3200	50316	48982	48066	46732	45816	48525	46275	55	14250	500	36210	50	1	10951278	5355	12.20	2.46	12	0.46	4007.00	19893.00	58500	20240701	-16.41	25300	20231031	93.28	58500	-16.41	20240701	30000	63.00	20240206	58500	-16.41	20240701	25300	93.28	20231031	3.93	N	099320	500	54 억	148231	N	N	495	N	N
19	20240729	150749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48800	1150	2	2.41	2291246950	47452	31.84	47650	49150	47450	61900	33400	47650	48285.63	1.35	2838	50316	48982	48066	46732	45816	48525	46275	55	14250	500	36210	50	1	10951278	5344	12.18	2.45	12	0.43	4007.00	19893.00	58500	20240701	-16.58	25300	20231031	92.89	58500	-16.58	20240701	30000	62.67	20240206	58500	-16.58	20240701	25300	92.89	20231031	3.93	N	099320	500	54 억	148231	N	N	219	N	N
20	20240729	140755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48850	1200	2	2.52	1645909350	34272	23.00	47650	48900	47450	61900	33400	47650	48024.94	1.35	2508	50316	48982	48066	46732	45816	48525	46275	55	14250	500	36210	50	1	10951278	5350	12.19	2.46	12	0.31	4007.00	19893.00	58500	20240701	-16.50	25300	20231031	93.08	58500	-16.50	20240701	30000	62.83	20240206	58500	-16.50	20240701	25300	93.08	20231031	3.93	N	099320	500	54 억	148231	N	N	219	N	N
21	20240729	130755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47850	200	2	0.42	1233808000	25750	17.28	47650	48400	47450	61900	33400	47650	47914.91	1.35	406	50316	48982	48066	46732	45816	48525	46275	55	14250	500	36210	50	1	10951278	5240	11.94	2.41	12	0.24	4007.00	19893.00	58500	20240701	-18.21	25300	20231031	89.13	58500	-18.21	20240701	30000	59.50	20240206	58500	-18.21	20240701	25300	89.13	20231031	3.93	N	099320	500	54 억	148231	N	N	219	N	N
22	20240729	120750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47700	50	2	0.10	1102993800	23014	15.44	47650	48400	47450	61900	33400	47650	47927.13	1.35	432	50316	48982	48066	46732	45816	48525	46275	55	14250	500	36210	50	1	10951278	5224	11.90	2.40	12	0.21	4007.00	19893.00	58500	20240701	-18.46	25300	20231031	88.54	58500	-18.46	20240701	30000	59.00	20240206	58500	-18.46	20240701	25300	88.54	20231031	3.93	N	099320	500	54 억	148231	N	N	219	N	N
23	20240729	110743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48200	550	2	1.15	803616550	16769	11.25	47650	48400	47450	61900	33400	47650	47922.81	1.35	149	50316	48982	48066	46732	45816	48525	46275	55	14250	500	36210	50	1	10951278	5279	12.03	2.42	12	0.15	4007.00	19893.00	58500	20240701	-17.61	25300	20231031	90.51	58500	-17.61	20240701	30000	60.67	20240206	58500	-17.61	20240701	25300	90.51	20231031	3.93	N	099320	500	54 억	148231	N	N	219	N	N
24	20240729	100741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48100	450	2	0.94	588156000	12305	8.26	47650	48150	47450	61900	33400	47650	47798.18	1.35	448	50316	48982	48066	46732	45816	48525	46275	55	14250	500	36210	50	1	10951278	5268	12.00	2.42	12	0.11	4007.00	19893.00	58500	20240701	-17.78	25300	20231031	90.12	58500	-17.78	20240701	30000	60.33	20240206	58500	-17.78	20240701	25300	90.12	20231031	3.93	N	099320	500	54 억	148231	N	N	219	N	N
25	20240729	090741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47700	50	2	0.10	167720750	3519	2.36	47650	47900	47450	61900	33400	47650	47661.49	1.35	-641	50316	48982	48066	46732	45816	48525	46275	55	14250	500	36210	50	1	10951278	5224	11.90	2.40	12	0.03	4007.00	19893.00	58500	20240701	-18.46	25300	20231031	88.54	58500	-18.46	20240701	30000	59.00	20240206	58500	-18.46	20240701	25300	88.54	20231031	3.93	N	099320	500	54 억	148231	N	N	219	N	N
26	20240726	160729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47650	-900	5	-1.85	7145297550	148440	50.31	48550	49400	47150	63100	34000	48550	48136.25	1.42	-8028	54750	51650	49900	46800	45050	50775	45925	55	14550	500	36890	50	1	10951278	5218	11.89	2.40	12	1.36	4007.00	19893.00	58500	20240701	-18.55	25300	20231031	88.34	58500	-18.55	20240701	30000	58.83	20240206	58500	-18.55	20240701	25300	88.34	20231031	4.15	N	099320	500	54 억	155481	N	N	219	N	N
27	20240726	150738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47650	-900	5	-1.85	6693054550	138920	47.08	48550	49400	47150	63100	34000	48550	48178.93	1.42	-7786	54750	51650	49900	46800	45050	50775	45925	55	14550	500	36890	50	1	10951278	5218	11.89	2.40	12	1.27	4007.00	19893.00	58500	20240701	-18.55	25300	20231031	88.34	58500	-18.55	20240701	30000	58.83	20240206	58500	-18.55	20240701	25300	88.34	20231031	4.15	N	099320	500	54 억	155481	N	N	2888	N	N
28	20240726	140738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47800	-750	5	-1.54	5172062900	106957	36.25	48550	49400	47150	63100	34000	48550	48356.28	1.42	-9234	54750	51650	49900	46800	45050	50775	45925	55	14550	500	36890	50	1	10951278	5235	11.93	2.40	12	0.98	4007.00	19893.00	58500	20240701	-18.29	25300	20231031	88.93	58500	-18.29	20240701	30000	59.33	20240206	58500	-18.29	20240701	25300	88.93	20231031	4.15	N	099320	500	54 억	155481	N	N	2888	N	N
29	20240726	130738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48450	-100	5	-0.21	4642359350	95940	32.52	48550	49400	47150	63100	34000	48550	48387.98	1.42	-7296	54750	51650	49900	46800	45050	50775	45925	55	14550	500	36890	50	1	10951278	5306	12.09	2.44	12	0.88	4007.00	19893.00	58500	20240701	-17.18	25300	20231031	91.50	58500	-17.18	20240701	30000	61.50	20240206	58500	-17.18	20240701	25300	91.50	20231031	4.15	N	099320	500	54 억	155481	N	N	2888	N	N
30	20240726	120741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48300	-250	5	-0.51	4372014650	90351	30.62	48550	49400	47150	63100	34000	48550	48389.04	1.42	-6632	54750	51650	49900	46800	45050	50775	45925	55	14550	500	36890	50	1	10951278	5289	12.05	2.43	12	0.83	4007.00	19893.00	58500	20240701	-17.44	25300	20231031	90.91	58500	-17.44	20240701	30000	61.00	20240206	58500	-17.44	20240701	25300	90.91	20231031	4.15	N	099320	500	54 억	155481	N	N	2888	N	N
31	20240726	110741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48250	-300	5	-0.62	4009317150	82816	28.07	48550	49400	47150	63100	34000	48550	48412.18	1.42	-4217	54750	51650	49900	46800	45050	50775	45925	55	14550	500	36890	50	1	10951278	5284	12.04	2.43	12	0.76	4007.00	19893.00	58500	20240701	-17.52	25300	20231031	90.71	58500	-17.52	20240701	30000	60.83	20240206	58500	-17.52	20240701	25300	90.71	20231031	4.15	N	099320	500	54 억	155481	N	N	2888	N	N
32	20240726	100738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48800	250	2	0.51	3283598600	67788	22.98	48550	49400	47150	63100	34000	48550	48439.06	1.42	-4019	54750	51650	49900	46800	45050	50775	45925	55	14550	500	36890	50	1	10951278	5344	12.18	2.45	12	0.62	4007.00	19893.00	58500	20240701	-16.58	25300	20231031	92.89	58500	-16.58	20240701	30000	62.67	20240206	58500	-16.58	20240701	25300	92.89	20231031	4.15	N	099320	500	54 억	155481	N	N	2888	N	N
33	20240726	090732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47800	-750	5	-1.54	1112184150	23118	7.84	48550	49000	47150	63100	34000	48550	48107.04	1.42	25	54750	51650	49900	46800	45050	50775	45925	55	14550	500	36890	50	1	10951278	5235	11.93	2.40	12	0.21	4007.00	19893.00	58500	20240701	-18.29	25300	20231031	88.93	58500	-18.29	20240701	30000	59.33	20240206	58500	-18.29	20240701	25300	88.93	20231031	4.15	N	099320	500	54 억	155481	N	N	2888	N	N
34	20240725	160734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48550	-4350	5	-8.22	14713402950	292334	120.29	52100	53000	48150	68700	37100	52900	50338.79	1.78	-33296	55566	54232	51866	50532	48166	54900	51200	55	15800	500	40200	50	1	10951278	5317	12.12	2.44	12	2.67	4007.00	19893.00	58500	20240701	-17.01	25300	20231031	91.90	58500	-17.01	20240701	30000	61.83	20240206	58500	-17.01	20240701	25300	91.90	20231031	4.32	N	099320	500	54 억	194721	N	N	2888	N	N
35	20240725	150744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48850	-4050	5	-7.66	12976854050	256631	105.60	52100	53000	48150	68700	37100	52900	50566.17	1.78	-27397	55566	54232	51866	50532	48166	54900	51200	55	15800	500	40200	50	1	10951278	5350	12.19	2.46	12	2.34	4007.00	19893.00	58500	20240701	-16.50	25300	20231031	93.08	58500	-16.50	20240701	30000	62.83	20240206	58500	-16.50	20240701	25300	93.08	20231031	4.32	N	099320	500	54 억	194721	N	N	2616	N	N
36	20240725	140743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51500	-1400	5	-2.65	4321021600	83961	34.55	52100	52800	50600	68700	37100	52900	51464.58	1.78	-10755	55566	54232	51866	50532	48166	54900	51200	55	15800	500	40200	100	1	10951278	5640	12.85	2.59	12	0.77	4007.00	19893.00	58500	20240701	-11.97	25300	20231031	103.56	58500	-11.97	20240701	30000	71.67	20240206	58500	-11.97	20240701	25300	103.56	20231031	4.32	N	099320	500	54 억	194721	N	N	2616	N	N
37	20240725	130736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51500	-1400	5	-2.65	4026803300	78260	32.20	52100	52800	50600	68700	37100	52900	51454.11	1.78	-9019	55566	54232	51866	50532	48166	54900	51200	55	15800	500	40200	100	1	10951278	5640	12.85	2.59	12	0.71	4007.00	19893.00	58500	20240701	-11.97	25300	20231031	103.56	58500	-11.97	20240701	30000	71.67	20240206	58500	-11.97	20240701	25300	103.56	20231031	4.32	N	099320	500	54 억	194721	N	N	2616	N	N
38	20240725	120741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51500	-1400	5	-2.65	3849485500	74810	30.78	52100	52800	50600	68700	37100	52900	51456.77	1.78	-8181	55566	54232	51866	50532	48166	54900	51200	55	15800	500	40200	100	1	10951278	5640	12.85	2.59	12	0.68	4007.00	19893.00	58500	20240701	-11.97	25300	20231031	103.56	58500	-11.97	20240701	30000	71.67	20240206	58500	-11.97	20240701	25300	103.56	20231031	4.32	N	099320	500	54 억	194721	N	N	2616	N	N
39	20240725	110737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51200	-1700	5	-3.21	3136924500	60815	25.02	52100	52800	50900	68700	37100	52900	51581.36	1.78	-5697	55566	54232	51866	50532	48166	54900	51200	55	15800	500	40200	100	1	10951278	5607	12.78	2.57	12	0.56	4007.00	19893.00	58500	20240701	-12.48	25300	20231031	102.37	58500	-12.48	20240701	30000	70.67	20240206	58500	-12.48	20240701	25300	102.37	20231031	4.32	N	099320	500	54 억	194721	N	N	2616	N	N
40	20240725	100734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51100	-1800	5	-3.40	2527380900	48905	20.12	52100	52800	50900	68700	37100	52900	51679.32	1.78	-2079	55566	54232	51866	50532	48166	54900	51200	55	15800	500	40200	100	1	10951278	5596	12.75	2.57	12	0.45	4007.00	19893.00	58500	20240701	-12.65	25300	20231031	101.98	58500	-12.65	20240701	30000	70.33	20240206	58500	-12.65	20240701	25300	101.98	20231031	4.32	N	099320	500	54 억	194721	N	N	2616	N	N
41	20240725	090732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	52200	-700	5	-1.32	867978300	16674	6.86	52100	52800	51600	68700	37100	52900	52055.64	1.78	-1789	55566	54232	51866	50532	48166	54900	51200	55	15800	500	40200	100	1	10951278	5717	13.03	2.62	12	0.15	4007.00	19893.00	58500	20240701	-10.77	25300	20231031	106.32	58500	-10.77	20240701	30000	74.00	20240206	58500	-10.77	20240701	25300	106.32	20231031	4.32	N	099320	500	54 억	194721	N	N	2616	N	N
42	20240724	160729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	52900	2900	2	5.80	12581649950	242540	179.49	49950	53200	49500	65000	35000	50000	51871.46	1.31	51888	52133	51066	49133	48066	46133	51600	48600	55	15000	500	38000	100	1	10951278	5793	13.20	2.66	12	2.21	4007.00	19893.00	58500	20240701	-9.57	25300	20231031	109.09	58500	-9.57	20240701	30000	76.33	20240206	58500	-9.57	20240701	25300	109.09	20231031	4.35	N	099320	500	54 억	143765	N	N	2616	N	N
43	20240724	150741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	52700	2700	2	5.40	12137966450	234124	173.26	49950	53200	49500	65000	35000	50000	51844.19	1.31	51567	52133	51066	49133	48066	46133	51600	48600	55	15000	500	38000	100	1	10951278	5771	13.15	2.65	12	2.14	4007.00	19893.00	58500	20240701	-9.91	25300	20231031	108.30	58500	-9.91	20240701	30000	75.67	20240206	58500	-9.91	20240701	25300	108.30	20231031	4.35	N	099320	500	54 억	143765	N	N	958	N	N
44	20240724	140736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	52500	2500	2	5.00	10537739450	203881	150.88	49950	53200	49500	65000	35000	50000	51685.75	1.31	45683	52133	51066	49133	48066	46133	51600	48600	55	15000	500	38000	100	1	10951278	5749	13.10	2.64	12	1.86	4007.00	19893.00	58500	20240701	-10.26	25300	20231031	107.51	58500	-10.26	20240701	30000	75.00	20240206	58500	-10.26	20240701	25300	107.51	20231031	4.35	N	099320	500	54 억	143765	N	N	958	N	N
45	20240724	130741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	52500	2500	2	5.00	7797025350	151900	112.41	49950	52500	49500	65000	35000	50000	51330.01	1.31	33504	52133	51066	49133	48066	46133	51600	48600	55	15000	500	38000	100	1	10951278	5749	13.10	2.64	12	1.39	4007.00	19893.00	58500	20240701	-10.26	25300	20231031	107.51	58500	-10.26	20240701	30000	75.00	20240206	58500	-10.26	20240701	25300	107.51	20231031	4.35	N	099320	500	54 억	143765	N	N	958	N	N
46	20240724	120740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51900	1900	2	3.80	6356671650	124304	91.99	49950	52000	49500	65000	35000	50000	51138.13	1.31	25941	52133	51066	49133	48066	46133	51600	48600	55	15000	500	38000	100	1	10951278	5684	12.95	2.61	12	1.14	4007.00	19893.00	58500	20240701	-11.28	25300	20231031	105.14	58500	-11.28	20240701	30000	73.00	20240206	58500	-11.28	20240701	25300	105.14	20231031	4.35	N	099320	500	54 억	143765	N	N	958	N	N
47	20240724	110736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51800	1800	2	3.60	5299899750	103918	76.90	49950	51900	49500	65000	35000	50000	51000.81	1.31	20605	52133	51066	49133	48066	46133	51600	48600	55	15000	500	38000	100	1	10951278	5673	12.93	2.60	12	0.95	4007.00	19893.00	58500	20240701	-11.45	25300	20231031	104.74	58500	-11.45	20240701	30000	72.67	20240206	58500	-11.45	20240701	25300	104.74	20231031	4.35	N	099320	500	54 억	143765	N	N	958	N	N
48	20240724	100759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50800	800	2	1.60	3493155550	68786	50.90	49950	51200	49500	65000	35000	50000	50782.97	1.31	10562	52133	51066	49133	48066	46133	51600	48600	55	15000	500	38000	100	1	10951278	5563	12.68	2.55	12	0.63	4007.00	19893.00	58500	20240701	-13.16	25300	20231031	100.79	58500	-13.16	20240701	30000	69.33	20240206	58500	-13.16	20240701	25300	100.79	20231031	4.35	N	099320	500	54 억	143765	N	N	958	N	N
49	20240724	090732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50300	300	2	0.60	168709950	3378	2.50	49950	50400	49500	65000	35000	50000	49943.71	1.31	70	52133	51066	49133	48066	46133	51600	48600	55	15000	500	38000	100	1	10951278	5508	12.55	2.53	12	0.03	4007.00	19893.00	58500	20240701	-14.02	25300	20231031	98.81	58500	-14.02	20240701	30000	67.67	20240206	58500	-14.02	20240701	25300	98.81	20231031	4.35	N	099320	500	54 억	143765	N	N	958	N	N
50	20240723	160725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50000	2850	2	6.04	6599002400	134531	146.88	47200	50200	47200	61200	33050	47150	49051.66	1.46	-3689	48850	48000	46700	45850	44550	48425	46275	55	14050	500	35830	100	1	10951278	5476	12.48	2.51	12	1.23	4007.00	19893.00	58500	20240701	-14.53	25300	20231031	97.63	58500	-14.53	20240701	30000	66.67	20240206	58500	-14.53	20240701	25300	97.63	20231031	4.41	N	099320	500	54 억	159519	N	N	958	N	N
51	20240723	150742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49850	2700	2	5.73	6275094300	128042	139.80	47200	50200	47200	61200	33050	47150	49008.09	1.46	-2310	48850	48000	46700	45850	44550	48425	46275	55	14050	500	35830	50	1	10951278	5459	12.44	2.51	12	1.17	4007.00	19893.00	58500	20240701	-14.79	25300	20231031	97.04	58500	-14.79	20240701	30000	66.17	20240206	58500	-14.79	20240701	25300	97.04	20231031	4.41	N	099320	500	54 억	159519	N	N	1172	N	N
52	20240723	140730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49950	2800	2	5.94	4546812550	93413	101.99	47200	50200	47200	61200	33050	47150	48674.30	1.46	4391	48850	48000	46700	45850	44550	48425	46275	55	14050	500	35830	50	1	10951278	5470	12.47	2.51	12	0.85	4007.00	19893.00	58500	20240701	-14.62	25300	20231031	97.43	58500	-14.62	20240701	30000	66.50	20240206	58500	-14.62	20240701	25300	97.43	20231031	4.41	N	099320	500	54 억	159519	N	N	1172	N	N
53	20240723	130726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48550	1400	2	2.97	2622517750	54557	59.57	47200	48550	47200	61200	33050	47150	48069.32	1.46	3518	48850	48000	46700	45850	44550	48425	46275	55	14050	500	35830	50	1	10951278	5317	12.12	2.44	12	0.50	4007.00	19893.00	58500	20240701	-17.01	25300	20231031	91.90	58500	-17.01	20240701	30000	61.83	20240206	58500	-17.01	20240701	25300	91.90	20231031	4.41	N	099320	500	54 억	159519	N	N	1172	N	N
54	20240723	120731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48300	1150	2	2.44	2034785500	42415	46.31	47200	48450	47200	61200	33050	47150	47973.25	1.46	1210	48850	48000	46700	45850	44550	48425	46275	55	14050	500	35830	50	1	10951278	5289	12.05	2.43	12	0.39	4007.00	19893.00	58500	20240701	-17.44	25300	20231031	90.91	58500	-17.44	20240701	30000	61.00	20240206	58500	-17.44	20240701	25300	90.91	20231031	4.41	N	099320	500	54 억	159519	N	N	1172	N	N
55	20240723	110734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48050	900	2	1.91	1582917150	33052	36.09	47200	48150	47200	61200	33050	47150	47891.72	1.46	583	48850	48000	46700	45850	44550	48425	46275	55	14050	500	35830	50	1	10951278	5262	11.99	2.42	12	0.30	4007.00	19893.00	58500	20240701	-17.86	25300	20231031	89.92	58500	-17.86	20240701	30000	60.17	20240206	58500	-17.86	20240701	25300	89.92	20231031	4.41	N	099320	500	54 억	159519	N	N	1172	N	N
56	20240723	100730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48100	950	2	2.01	1005487400	20998	22.93	47200	48150	47200	61200	33050	47150	47884.91	1.46	2607	48850	48000	46700	45850	44550	48425	46275	55	14050	500	35830	50	1	10951278	5268	12.00	2.42	12	0.19	4007.00	19893.00	58500	20240701	-17.78	25300	20231031	90.12	58500	-17.78	20240701	30000	60.33	20240206	58500	-17.78	20240701	25300	90.12	20231031	4.41	N	099320	500	54 억	159519	N	N	1172	N	N
57	20240723	090735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47900	750	2	1.59	224077000	4703	5.13	47200	48000	47200	61200	33050	47150	47645.55	1.46	943	48850	48000	46700	45850	44550	48425	46275	55	14050	500	35830	50	1	10951278	5246	11.95	2.41	12	0.04	4007.00	19893.00	58500	20240701	-18.12	25300	20231031	89.33	58500	-18.12	20240701	30000	59.67	20240206	58500	-18.12	20240701	25300	89.33	20231031	4.41	N	099320	500	54 억	159519	N	N	1172	N	N
58	20240722	160723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47150	100	2	0.21	4259848550	91566	143.66	47050	47550	45400	61100	32950	47050	46521.35	1.52	-2834	47883	47466	46633	46216	45383	47675	46425	55	14050	500	35750	50	1	10951278	5164	11.77	2.37	12	0.84	4007.00	19893.00	58500	20240701	-19.40	25300	20231031	86.36	58500	-19.40	20240701	30000	57.17	20240206	58500	-19.40	20240701	25300	86.36	20231031	4.48	N	099320	500	54 억	166664	N	N	1172	N	N
59	20240722	150730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47150	100	2	0.21	4046960900	87049	136.57	47050	47550	45400	61100	32950	47050	46490.61	1.52	-2565	47883	47466	46633	46216	45383	47675	46425	55	14050	500	35750	50	1	10951278	5164	11.77	2.37	12	0.79	4007.00	19893.00	58500	20240701	-19.40	25300	20231031	86.36	58500	-19.40	20240701	30000	57.17	20240206	58500	-19.40	20240701	25300	86.36	20231031	4.48	N	099320	500	54 억	166664	N	N	2982	N	N
60	20240722	140732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46750	-300	5	-0.64	3307876450	71379	111.99	47050	47100	45400	61100	32950	47050	46342.43	1.52	-1848	47883	47466	46633	46216	45383	47675	46425	55	14050	500	35750	50	1	10951278	5120	11.67	2.35	12	0.65	4007.00	19893.00	58500	20240701	-20.09	25300	20231031	84.78	58500	-20.09	20240701	30000	55.83	20240206	58500	-20.09	20240701	25300	84.78	20231031	4.48	N	099320	500	54 억	166664	N	N	2982	N	N
61	20240722	130729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46750	-300	5	-0.64	3019232400	65202	102.30	47050	47100	45400	61100	32950	47050	46305.82	1.52	-2159	47883	47466	46633	46216	45383	47675	46425	55	14050	500	35750	50	1	10951278	5120	11.67	2.35	12	0.60	4007.00	19893.00	58500	20240701	-20.09	25300	20231031	84.78	58500	-20.09	20240701	30000	55.83	20240206	58500	-20.09	20240701	25300	84.78	20231031	4.48	N	099320	500	54 억	166664	N	N	2982	N	N
62	20240722	120730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46600	-450	5	-0.96	2702764200	58424	91.66	47050	47100	45400	61100	32950	47050	46261.20	1.52	-2137	47883	47466	46633	46216	45383	47675	46425	55	14050	500	35750	50	1	10951278	5103	11.63	2.34	12	0.53	4007.00	19893.00	58500	20240701	-20.34	25300	20231031	84.19	58500	-20.34	20240701	30000	55.33	20240206	58500	-20.34	20240701	25300	84.19	20231031	4.48	N	099320	500	54 억	166664	N	N	2982	N	N
63	20240722	110725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46400	-650	5	-1.38	2382728250	51528	80.84	47050	47100	45400	61100	32950	47050	46241.43	1.52	-2984	47883	47466	46633	46216	45383	47675	46425	55	14050	500	35750	50	1	10951278	5081	11.58	2.33	12	0.47	4007.00	19893.00	58500	20240701	-20.68	25300	20231031	83.40	58500	-20.68	20240701	30000	54.67	20240206	58500	-20.68	20240701	25300	83.40	20231031	4.48	N	099320	500	54 억	166664	N	N	2982	N	N
64	20240722	100729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46200	-850	5	-1.81	1393767800	30231	47.43	47050	47050	45400	61100	32950	47050	46103.93	1.52	-7030	47883	47466	46633	46216	45383	47675	46425	55	14050	500	35750	50	1	10951278	5059	11.53	2.32	12	0.28	4007.00	19893.00	58500	20240701	-21.03	25300	20231031	82.61	58500	-21.03	20240701	30000	54.00	20240206	58500	-21.03	20240701	25300	82.61	20231031	4.48	N	099320	500	54 억	166664	N	N	2982	N	N
65	20240722	090729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46950	-100	5	-0.21	242024450	5198	8.16	47050	47050	45900	61100	32950	47050	46561.07	1.52	-211	47883	47466	46633	46216	45383	47675	46425	55	14050	500	35750	50	1	10951278	5142	11.72	2.36	12	0.05	4007.00	19893.00	58500	20240701	-19.74	25300	20231031	85.57	58500	-19.74	20240701	30000	56.50	20240206	58500	-19.74	20240701	25300	85.57	20231031	4.48	N	099320	500	54 억	166664	N	N	2982	N	N
66	20240719	160711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47050	350	2	0.75	2945415850	63412	49.57	46900	47050	45800	60700	32700	46700	46448.38	1.45	4988	48766	47732	46966	45932	45166	47350	45550	55	14000	500	35490	50	1	10951278	5153	11.74	2.37	12	0.58	4007.00	19893.00	58500	20240701	-19.57	25300	20231031	85.97	58500	-19.57	20240701	30000	56.83	20240206	58500	-19.57	20240701	25300	85.97	20231031	4.36	N	099320	500	54 억	159065	N	N	2982	N	N
67	20240719	150717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46850	150	2	0.32	2751984100	59290	46.34	46900	46900	45800	60700	32700	46700	46415.52	1.45	4352	48766	47732	46966	45932	45166	47350	45550	55	14000	500	35490	50	1	10951278	5131	11.69	2.36	12	0.54	4007.00	19893.00	58500	20240701	-19.91	25300	20231031	85.18	58500	-19.91	20240701	30000	56.17	20240206	58500	-19.91	20240701	25300	85.18	20231031	4.36	N	099320	500	54 억	159065	N	N	1522	N	N
68	20240719	140722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46550	-150	5	-0.32	2335744900	50378	39.38	46900	46900	45800	60700	32700	46700	46364.20	1.45	1202	48766	47732	46966	45932	45166	47350	45550	55	14000	500	35490	50	1	10951278	5098	11.62	2.34	12	0.46	4007.00	19893.00	58500	20240701	-20.43	25300	20231031	83.99	58500	-20.43	20240701	30000	55.17	20240206	58500	-20.43	20240701	25300	83.99	20231031	4.36	N	099320	500	54 억	159065	N	N	1522	N	N
69	20240719	130713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46300	-400	5	-0.86	1865913800	40291	31.49	46900	46900	45800	60700	32700	46700	46310.66	1.45	1884	48766	47732	46966	45932	45166	47350	45550	55	14000	500	35490	50	1	10951278	5070	11.55	2.33	12	0.37	4007.00	19893.00	58500	20240701	-20.85	25300	20231031	83.00	58500	-20.85	20240701	30000	54.33	20240206	58500	-20.85	20240701	25300	83.00	20231031	4.36	N	099320	500	54 억	159065	N	N	1522	N	N
70	20240719	120713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46300	-400	5	-0.86	1689125700	36470	28.51	46900	46900	45800	60700	32700	46700	46315.19	1.45	1587	48766	47732	46966	45932	45166	47350	45550	55	14000	500	35490	50	1	10951278	5070	11.55	2.33	12	0.33	4007.00	19893.00	58500	20240701	-20.85	25300	20231031	83.00	58500	-20.85	20240701	30000	54.33	20240206	58500	-20.85	20240701	25300	83.00	20231031	4.36	N	099320	500	54 억	159065	N	N	1522	N	N
71	20240719	110719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46150	-550	5	-1.18	1274755450	27522	21.51	46900	46900	45800	60700	32700	46700	46317.30	1.45	-610	48766	47732	46966	45932	45166	47350	45550	55	14000	500	35490	50	1	10951278	5054	11.52	2.32	12	0.25	4007.00	19893.00	58500	20240701	-21.11	25300	20231031	82.41	58500	-21.11	20240701	30000	53.83	20240206	58500	-21.11	20240701	25300	82.41	20231031	4.36	N	099320	500	54 억	159065	N	N	1522	N	N
72	20240719	100625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46900	200	2	0.43	856795400	18514	14.47	46900	46900	45800	60700	32700	46700	46277.60	1.45	482	48766	47732	46966	45932	45166	47350	45550	55	14000	500	35490	50	1	10951278	5136	11.70	2.36	12	0.17	4007.00	19893.00	58500	20240701	-19.83	25300	20231031	85.38	58500	-19.83	20240701	30000	56.33	20240206	58500	-19.83	20240701	25300	85.38	20231031	4.36	N	099320	500	54 억	159065	N	N	1522	N	N
73	20240719	090726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46000	-700	5	-1.50	268793050	5829	4.56	46900	46900	45800	60700	32700	46700	46110.23	1.45	-2321	48766	47732	46966	45932	45166	47350	45550	55	14000	500	35490	50	1	10951278	5038	11.48	2.31	12	0.05	4007.00	19893.00	58500	20240701	-21.37	25300	20231031	81.82	58500	-21.37	20240701	30000	53.33	20240206	58500	-21.37	20240701	25300	81.82	20231031	4.36	N	099320	500	54 억	159065	N	N	1522	N	N
74	20240718	160705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46700	-1450	5	-3.01	5963189700	127355	89.19	47850	48000	46200	62500	33750	48150	46823.38	1.35	-14540	50483	49316	48683	47516	46883	49000	47200	55	14350	500	36590	50	1	10951278	5114	11.65	2.35	12	1.16	4007.00	19893.00	58500	20240701	-20.17	25300	20231031	84.58	58500	-20.17	20240701	30000	55.67	20240206	58500	-20.17	20240701	25300	84.58	20231031	4.33	N	099320	500	54 억	147812	N	N	1522	N	N
75	20240718	150713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46700	-1450	5	-3.01	5832440850	124553	87.23	47850	48000	46200	62500	33750	48150	46826.98	1.35	-14334	50483	49316	48683	47516	46883	49000	47200	55	14350	500	36590	50	1	10951278	5114	11.65	2.35	12	1.14	4007.00	19893.00	58500	20240701	-20.17	25300	20231031	84.58	58500	-20.17	20240701	30000	55.67	20240206	58500	-20.17	20240701	25300	84.58	20231031	4.33	N	099320	500	54 억	147812	N	N	329	N	N
76	20240718	140708	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46700	-1450	5	-3.01	4969365600	105992	74.23	47850	48000	46200	62500	33750	48150	46884.35	1.35	-13798	50483	49316	48683	47516	46883	49000	47200	55	14350	500	36590	50	1	10951278	5114	11.65	2.35	12	0.97	4007.00	19893.00	58500	20240701	-20.17	25300	20231031	84.58	58500	-20.17	20240701	30000	55.67	20240206	58500	-20.17	20240701	25300	84.58	20231031	4.33	N	099320	500	54 억	147812	N	N	329	N	N
77	20240718	130709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46800	-1350	5	-2.80	4330457500	92278	64.62	47850	48000	46200	62500	33750	48150	46928.38	1.35	-14346	50483	49316	48683	47516	46883	49000	47200	55	14350	500	36590	50	1	10951278	5125	11.68	2.35	12	0.84	4007.00	19893.00	58500	20240701	-20.00	25300	20231031	84.98	58500	-20.00	20240701	30000	56.00	20240206	58500	-20.00	20240701	25300	84.98	20231031	4.33	N	099320	500	54 억	147812	N	N	329	N	N
78	20240718	120710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46900	-1250	5	-2.60	4027786850	85838	60.11	47850	48000	46200	62500	33750	48150	46923.12	1.35	-14107	50483	49316	48683	47516	46883	49000	47200	55	14350	500	36590	50	1	10951278	5136	11.70	2.36	12	0.78	4007.00	19893.00	58500	20240701	-19.83	25300	20231031	85.38	58500	-19.83	20240701	30000	56.33	20240206	58500	-19.83	20240701	25300	85.38	20231031	4.33	N	099320	500	54 억	147812	N	N	329	N	N
79	20240718	110713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47200	-950	5	-1.97	3456091950	73671	51.59	47850	48000	46200	62500	33750	48150	46912.52	1.35	-15414	50483	49316	48683	47516	46883	49000	47200	55	14350	500	36590	50	1	10951278	5169	11.78	2.37	12	0.67	4007.00	19893.00	58500	20240701	-19.32	25300	20231031	86.56	58500	-19.32	20240701	30000	57.33	20240206	58500	-19.32	20240701	25300	86.56	20231031	4.33	N	099320	500	54 억	147812	N	N	329	N	N
80	20240718	100716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46650	-1500	5	-3.12	2787968750	59366	41.57	47850	48000	46350	62500	33750	48150	46962.38	1.35	-13651	50483	49316	48683	47516	46883	49000	47200	55	14350	500	36590	50	1	10951278	5109	11.64	2.35	12	0.54	4007.00	19893.00	58500	20240701	-20.26	25300	20231031	84.39	58500	-20.26	20240701	30000	55.50	20240206	58500	-20.26	20240701	25300	84.39	20231031	4.33	N	099320	500	54 억	147812	N	N	329	N	N
81	20240718	090715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47050	-1100	5	-2.28	361931200	7637	5.35	47850	48000	47050	62500	33750	48150	47391.80	1.35	101	50483	49316	48683	47516	46883	49000	47200	55	14350	500	36590	50	1	10951278	5153	11.74	2.37	12	0.07	4007.00	19893.00	58500	20240701	-19.57	25300	20231031	85.97	58500	-19.57	20240701	30000	56.83	20240206	58500	-19.57	20240701	25300	85.97	20231031	4.33	N	099320	500	54 억	147812	N	N	329	N	N
82	20240717	160744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48150	-1650	5	-3.31	6927823600	142427	149.45	49800	49850	48050	64700	34900	49800	48641.85	1.59	-16883	52866	51332	50366	48832	47866	50850	48350	55	14900	500	37840	50	1	10951278	5273	12.02	2.42	12	1.30	4007.00	19893.00	58500	20240701	-17.69	25300	20231031	90.32	58500	-17.69	20240701	30000	60.50	20240206	58500	-17.69	20240701	25300	90.32	20231031	4.30	N	099320	500	54 억	174155	N	N	329	N	N
83	20240717	150748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48150	-1650	5	-3.31	6617668150	135983	142.69	49800	49850	48050	64700	34900	49800	48665.41	1.59	-14799	52866	51332	50366	48832	47866	50850	48350	55	14900	500	37840	50	1	10951278	5273	12.02	2.42	12	1.24	4007.00	19893.00	58500	20240701	-17.69	25300	20231031	90.32	58500	-17.69	20240701	30000	60.50	20240206	58500	-17.69	20240701	25300	90.32	20231031	4.30	N	099320	500	54 억	174155	N	N	1074	N	N
84	20240717	140745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48250	-1550	5	-3.11	5621846150	115312	121.00	49800	49850	48150	64700	34900	49800	48753.35	1.59	-11054	52866	51332	50366	48832	47866	50850	48350	55	14900	500	37840	50	1	10951278	5284	12.04	2.43	12	1.05	4007.00	19893.00	58500	20240701	-17.52	25300	20231031	90.71	58500	-17.52	20240701	30000	60.83	20240206	58500	-17.52	20240701	25300	90.71	20231031	4.30	N	099320	500	54 억	174155	N	N	1074	N	N
85	20240717	130744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48400	-1400	5	-2.81	5044344800	103349	108.44	49800	49850	48150	64700	34900	49800	48808.84	1.59	-9782	52866	51332	50366	48832	47866	50850	48350	55	14900	500	37840	50	1	10951278	5300	12.08	2.43	12	0.94	4007.00	19893.00	58500	20240701	-17.26	25300	20231031	91.30	58500	-17.26	20240701	30000	61.33	20240206	58500	-17.26	20240701	25300	91.30	20231031	4.30	N	099320	500	54 억	174155	N	N	1074	N	N
86	20240717	120745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48600	-1200	5	-2.41	4627422800	94764	99.44	49800	49850	48150	64700	34900	49800	48831.02	1.59	-9506	52866	51332	50366	48832	47866	50850	48350	55	14900	500	37840	50	1	10951278	5322	12.13	2.44	12	0.87	4007.00	19893.00	58500	20240701	-16.92	25300	20231031	92.09	58500	-16.92	20240701	30000	62.00	20240206	58500	-16.92	20240701	25300	92.09	20231031	4.30	N	099320	500	54 억	174155	N	N	1074	N	N
87	20240717	110745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49100	-700	5	-1.41	4373077400	89558	93.97	49800	49850	48150	64700	34900	49800	48829.56	1.59	-8964	52866	51332	50366	48832	47866	50850	48350	55	14900	500	37840	50	1	10951278	5377	12.25	2.47	12	0.82	4007.00	19893.00	58500	20240701	-16.07	25300	20231031	94.07	58500	-16.07	20240701	30000	63.67	20240206	58500	-16.07	20240701	25300	94.07	20231031	4.30	N	099320	500	54 억	174155	N	N	1074	N	N
88	20240717	100744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48550	-1250	5	-2.51	3148731500	64362	67.53	49800	49850	48450	64700	34900	49800	48922.21	1.59	-13557	52866	51332	50366	48832	47866	50850	48350	55	14900	500	37840	50	1	10951278	5317	12.12	2.44	12	0.59	4007.00	19893.00	58500	20240701	-17.01	25300	20231031	91.90	58500	-17.01	20240701	30000	61.83	20240206	58500	-17.01	20240701	25300	91.90	20231031	4.30	N	099320	500	54 억	174155	N	N	1074	N	N
89	20240717	090616	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49500	-300	5	-0.60	332206900	6678	7.01	49800	49850	49400	64700	34900	49800	49746.47	1.59	1780	52866	51332	50366	48832	47866	50850	48350	55	14900	500	37840	50	1	10951278	5421	12.35	2.49	12	0.06	4007.00	19893.00	58500	20240701	-15.38	25300	20231031	95.65	58500	-15.38	20240701	30000	65.00	20240206	58500	-15.38	20240701	25300	95.65	20231031	4.30	N	099320	500	54 억	174155	N	N	1074	N	N
90	20240716	160746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49800	-1200	5	-2.35	4776297500	95135	100.19	50900	51900	49400	66300	35700	51000	50209.80	1.56	-12855	52000	51500	50800	50300	49600	51750	50550	55	15300	500	38760	50	1	10951278	5454	12.43	2.50	12	0.87	4007.00	19893.00	58500	20240701	-14.87	25300	20231031	96.84	58500	-14.87	20240701	30000	66.00	20240206	58500	-14.87	20240701	25300	96.84	20231031	4.31	N	099320	500	54 억	170843	N	N	1074	N	N
91	20240716	150754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49900	-1100	5	-2.16	4381105500	87202	91.84	50900	51900	49400	66300	35700	51000	50240.88	1.56	-12974	52000	51500	50800	50300	49600	51750	50550	55	15300	500	38760	50	1	10951278	5465	12.45	2.51	12	0.80	4007.00	19893.00	58500	20240701	-14.70	25300	20231031	97.23	58500	-14.70	20240701	30000	66.33	20240206	58500	-14.70	20240701	25300	97.23	20231031	4.31	N	099320	500	54 억	170843	N	N	2322	N	N
92	20240716	140750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50200	-800	5	-1.57	3978849700	79174	83.38	50900	51900	49400	66300	35700	51000	50254.50	1.56	-12967	52000	51500	50800	50300	49600	51750	50550	55	15300	500	38760	100	1	10951278	5498	12.53	2.52	12	0.72	4007.00	19893.00	58500	20240701	-14.19	25300	20231031	98.42	58500	-14.19	20240701	30000	67.33	20240206	58500	-14.19	20240701	25300	98.42	20231031	4.31	N	099320	500	54 억	170843	N	N	2322	N	N
93	20240716	130752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49800	-1200	5	-2.35	3742033600	74447	78.41	50900	51900	49400	66300	35700	51000	50264.40	1.56	-13202	52000	51500	50800	50300	49600	51750	50550	55	15300	500	38760	50	1	10951278	5454	12.43	2.50	12	0.68	4007.00	19893.00	58500	20240701	-14.87	25300	20231031	96.84	58500	-14.87	20240701	30000	66.00	20240206	58500	-14.87	20240701	25300	96.84	20231031	4.31	N	099320	500	54 억	170843	N	N	2322	N	N
94	20240716	120749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49800	-1200	5	-2.35	3444671800	68466	72.11	50900	51900	49400	66300	35700	51000	50312.15	1.56	-9947	52000	51500	50800	50300	49600	51750	50550	55	15300	500	38760	50	1	10951278	5454	12.43	2.50	12	0.63	4007.00	19893.00	58500	20240701	-14.87	25300	20231031	96.84	58500	-14.87	20240701	30000	66.00	20240206	58500	-14.87	20240701	25300	96.84	20231031	4.31	N	099320	500	54 억	170843	N	N	2322	N	N
95	20240716	110750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49850	-1150	5	-2.25	3165807700	62856	66.20	50900	51900	49400	66300	35700	51000	50366.04	1.56	-10903	52000	51500	50800	50300	49600	51750	50550	55	15300	500	38760	50	1	10951278	5459	12.44	2.51	12	0.57	4007.00	19893.00	58500	20240701	-14.79	25300	20231031	97.04	58500	-14.79	20240701	30000	66.17	20240206	58500	-14.79	20240701	25300	97.04	20231031	4.31	N	099320	500	54 억	170843	N	N	2322	N	N
96	20240716	100751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50100	-900	5	-1.76	1539586700	30184	31.79	50900	51900	50100	66300	35700	51000	51006.72	1.56	-446	52000	51500	50800	50300	49600	51750	50550	55	15300	500	38760	100	1	10951278	5487	12.50	2.52	12	0.28	4007.00	19893.00	58500	20240701	-14.36	25300	20231031	98.02	58500	-14.36	20240701	30000	67.00	20240206	58500	-14.36	20240701	25300	98.02	20231031	4.31	N	099320	500	54 억	170843	N	N	2322	N	N
97	20240716	090748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51000	0	3	0.00	437377900	8509	8.96	50900	51900	50800	66300	35700	51000	51401.80	1.56	-659	52000	51500	50800	50300	49600	51750	50550	55	15300	500	38760	100	1	10951278	5585	12.73	2.56	12	0.08	4007.00	19893.00	58500	20240701	-12.82	25300	20231031	101.58	58500	-12.82	20240701	30000	70.00	20240206	58500	-12.82	20240701	25300	101.58	20231031	4.31	N	099320	500	54 억	170843	N	N	2322	N	N
98	20240715	160737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51000	100	2	0.20	4799375200	94507	112.12	50800	51300	50100	66100	35700	50900	50783.00	1.61	-13181	53166	52032	51066	49932	48966	51550	49450	55	15200	500	38680	100	1	10951278	5585	12.73	2.56	12	0.86	4007.00	19893.00	58500	20240701	-12.82	25300	20231031	101.58	58500	-12.82	20240701	30000	70.00	20240206	58500	-12.82	20240701	25300	101.58	20231031	4.49	N	099320	500	54 억	175826	N	N	2322	N	N
99	20240715	150743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51000	100	2	0.20	4602616000	90641	107.53	50800	51300	50100	66100	35700	50900	50778.51	1.61	-12127	53166	52032	51066	49932	48966	51550	49450	55	15200	500	38680	100	1	10951278	5585	12.73	2.56	12	0.83	4007.00	19893.00	58500	20240701	-12.82	25300	20231031	101.58	58500	-12.82	20240701	30000	70.00	20240206	58500	-12.82	20240701	25300	101.58	20231031	4.49	N	099320	500	54 억	175826	N	N	0	N	N
100	20240715	140741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51000	100	2	0.20	4158088700	81939	97.21	50800	51300	50100	66100	35700	50900	50746.13	1.61	-10570	53166	52032	51066	49932	48966	51550	49450	55	15200	500	38680	100	1	10951278	5585	12.73	2.56	12	0.75	4007.00	19893.00	58500	20240701	-12.82	25300	20231031	101.58	58500	-12.82	20240701	30000	70.00	20240206	58500	-12.82	20240701	25300	101.58	20231031	4.49	N	099320	500	54 억	175826	N	N	0	N	N
101	20240715	130742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51200	300	2	0.59	3519047700	69444	82.38	50800	51300	50100	66100	35700	50900	50674.58	1.61	-7984	53166	52032	51066	49932	48966	51550	49450	55	15200	500	38680	100	1	10951278	5607	12.78	2.57	12	0.63	4007.00	19893.00	58500	20240701	-12.48	25300	20231031	102.37	58500	-12.48	20240701	30000	70.67	20240206	58500	-12.48	20240701	25300	102.37	20231031	4.49	N	099320	500	54 억	175826	N	N	0	N	N
102	20240715	120741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51100	200	2	0.39	3151857000	62253	73.85	50800	51300	50100	66100	35700	50900	50629.75	1.61	-8105	53166	52032	51066	49932	48966	51550	49450	55	15200	500	38680	100	1	10951278	5596	12.75	2.57	12	0.57	4007.00	19893.00	58500	20240701	-12.65	25300	20231031	101.98	58500	-12.65	20240701	30000	70.33	20240206	58500	-12.65	20240701	25300	101.98	20231031	4.49	N	099320	500	54 억	175826	N	N	0	N	N
103	20240715	110741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50600	-300	5	-0.59	2774973500	54831	65.05	50800	51300	50100	66100	35700	50900	50609.51	1.61	-8260	53166	52032	51066	49932	48966	51550	49450	55	15200	500	38680	100	1	10951278	5541	12.63	2.54	12	0.50	4007.00	19893.00	58500	20240701	-13.50	25300	20231031	100.00	58500	-13.50	20240701	30000	68.67	20240206	58500	-13.50	20240701	25300	100.00	20231031	4.49	N	099320	500	54 억	175826	N	N	0	N	N
104	20240715	100741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50500	-400	5	-0.79	1767050600	34904	41.41	50800	51300	50100	66100	35700	50900	50625.93	1.61	-3925	53166	52032	51066	49932	48966	51550	49450	55	15200	500	38680	100	1	10951278	5530	12.60	2.54	12	0.32	4007.00	19893.00	58500	20240701	-13.68	25300	20231031	99.60	58500	-13.68	20240701	30000	68.33	20240206	58500	-13.68	20240701	25300	99.60	20231031	4.49	N	099320	500	54 억	175826	N	N	0	N	N
105	20240715	090742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50800	-100	5	-0.20	413830100	8166	9.69	50800	51000	50100	66100	35700	50900	50676.91	1.61	-1135	53166	52032	51066	49932	48966	51550	49450	55	15200	500	38680	100	1	10951278	5563	12.68	2.55	12	0.07	4007.00	19893.00	58500	20240701	-13.16	25300	20231031	100.79	58500	-13.16	20240701	30000	69.33	20240206	58500	-13.16	20240701	25300	100.79	20231031	4.49	N	099320	500	54 억	175826	N	N	0	N	N
106	20240712	160735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50900	-1500	5	-2.86	4287181600	84011	30.68	51700	52200	50100	68100	36700	52400	51030.80	1.65	-17445	54000	53200	52100	51300	50200	53600	51700	55	15700	500	39820	100	1	10951278	5574	12.70	2.56	12	0.77	4007.00	19893.00	58500	20240701	-12.99	25300	20231031	101.19	58500	-12.99	20240701	30000	69.67	20240206	58500	-12.99	20240701	25300	101.19	20231031	4.51	N	099320	500	54 억	180379	N	N	10	N	N
107	20240712	150741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50600	-1800	5	-3.44	3940048000	77174	28.18	51700	52200	50100	68100	36700	52400	51053.67	1.65	-15562	54000	53200	52100	51300	50200	53600	51700	55	15700	500	39820	100	1	10951278	5541	12.63	2.54	12	0.70	4007.00	19893.00	58500	20240701	-13.50	25300	20231031	100.00	58500	-13.50	20240701	30000	68.67	20240206	58500	-13.50	20240701	25300	100.00	20231031	4.51	N	099320	500	54 억	180379	N	N	10	N	N
108	20240712	140743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50900	-1500	5	-2.86	3443858200	67368	24.60	51700	52200	50100	68100	36700	52400	51119.63	1.65	-13276	54000	53200	52100	51300	50200	53600	51700	55	15700	500	39820	100	1	10951278	5574	12.70	2.56	12	0.62	4007.00	19893.00	58500	20240701	-12.99	25300	20231031	101.19	58500	-12.99	20240701	30000	69.67	20240206	58500	-12.99	20240701	25300	101.19	20231031	4.51	N	099320	500	54 억	180379	N	N	10	N	N
109	20240712	130738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50800	-1600	5	-3.05	2750251800	53660	19.60	51700	52200	50200	68100	36700	52400	51252.78	1.65	-11804	54000	53200	52100	51300	50200	53600	51700	55	15700	500	39820	100	1	10951278	5563	12.68	2.55	12	0.49	4007.00	19893.00	58500	20240701	-13.16	25300	20231031	100.79	58500	-13.16	20240701	30000	69.33	20240206	58500	-13.16	20240701	25300	100.79	20231031	4.51	N	099320	500	54 억	180379	N	N	10	N	N
110	20240712	120739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51000	-1400	5	-2.67	2241863800	43615	15.93	51700	52200	50700	68100	36700	52400	51400.66	1.65	-4911	54000	53200	52100	51300	50200	53600	51700	55	15700	500	39820	100	1	10951278	5585	12.73	2.56	12	0.40	4007.00	19893.00	58500	20240701	-12.82	25300	20231031	101.58	58500	-12.82	20240701	30000	70.00	20240206	58500	-12.82	20240701	25300	101.58	20231031	4.51	N	099320	500	54 억	180379	N	N	10	N	N
111	20240712	110736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51600	-800	5	-1.53	1896844400	36879	13.47	51700	52200	50700	68100	36700	52400	51433.64	1.65	-4476	54000	53200	52100	51300	50200	53600	51700	55	15700	500	39820	100	1	10951278	5651	12.88	2.59	12	0.34	4007.00	19893.00	58500	20240701	-11.79	25300	20231031	103.95	58500	-11.79	20240701	30000	72.00	20240206	58500	-11.79	20240701	25300	103.95	20231031	4.51	N	099320	500	54 억	180379	N	N	10	N	N
112	20240712	100739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50900	-1500	5	-2.86	1543935300	29975	10.95	51700	52200	50900	68100	36700	52400	51506.72	1.65	-3592	54000	53200	52100	51300	50200	53600	51700	55	15700	500	39820	100	1	10951278	5574	12.70	2.56	12	0.27	4007.00	19893.00	58500	20240701	-12.99	25300	20231031	101.19	58500	-12.99	20240701	30000	69.67	20240206	58500	-12.99	20240701	25300	101.19	20231031	4.51	N	099320	500	54 억	180379	N	N	10	N	N
113	20240712	090735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	52000	-400	5	-0.76	215776200	4169	1.52	51700	52200	51200	68100	36700	52400	51753.58	1.65	-1221	54000	53200	52100	51300	50200	53600	51700	55	15700	500	39820	100	1	10951278	5695	12.98	2.61	12	0.04	4007.00	19893.00	58500	20240701	-11.11	25300	20231031	105.53	58500	-11.11	20240701	30000	73.33	20240206	58500	-11.11	20240701	25300	105.53	20231031	4.51	N	099320	500	54 억	180379	N	N	10	N	N
114	20240711	160733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	52400	2650	2	5.33	14227560000	273276	234.70	51300	52900	51000	64600	34850	49750	52061.76	1.25	19168	51283	50516	49083	48316	46883	50900	48700	55	14850	500	37810	100	1	10951278	5738	13.08	2.63	12	2.50	4007.00	19893.00	58500	20240701	-10.43	25300	20231031	107.11	58500	-10.43	20240701	30000	74.67	20240206	58500	-10.43	20240701	25300	107.11	20231031	4.51	N	099320	500	54 억	136703	N	N	10	N	N
115	20240711	150739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	52400	2650	2	5.33	13861990200	266288	228.70	51300	52900	51000	64600	34850	49750	52056.38	1.25	19274	51283	50516	49083	48316	46883	50900	48700	55	14850	500	37810	100	1	10951278	5738	13.08	2.63	12	2.43	4007.00	19893.00	58500	20240701	-10.43	25300	20231031	107.11	58500	-10.43	20240701	30000	74.67	20240206	58500	-10.43	20240701	25300	107.11	20231031	4.51	N	099320	500	54 억	136703	N	N	279	N	N
116	20240711	140738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	52000	2250	2	4.52	12842618900	246764	211.93	51300	52900	51000	64600	34850	49750	52044.13	1.25	23209	51283	50516	49083	48316	46883	50900	48700	55	14850	500	37810	100	1	10951278	5695	12.98	2.61	12	2.25	4007.00	19893.00	58500	20240701	-11.11	25300	20231031	105.53	58500	-11.11	20240701	30000	73.33	20240206	58500	-11.11	20240701	25300	105.53	20231031	4.51	N	099320	500	54 억	136703	N	N	279	N	N
117	20240711	130736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	52000	2250	2	4.52	12429558500	238806	205.09	51300	52900	51000	64600	34850	49750	52048.77	1.25	24741	51283	50516	49083	48316	46883	50900	48700	55	14850	500	37810	100	1	10951278	5695	12.98	2.61	12	2.18	4007.00	19893.00	58500	20240701	-11.11	25300	20231031	105.53	58500	-11.11	20240701	30000	73.33	20240206	58500	-11.11	20240701	25300	105.53	20231031	4.51	N	099320	500	54 억	136703	N	N	279	N	N
118	20240711	120736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	52100	2350	2	4.72	11897073200	228585	196.32	51300	52900	51000	64600	34850	49750	52046.60	1.25	25209	51283	50516	49083	48316	46883	50900	48700	55	14850	500	37810	100	1	10951278	5706	13.00	2.62	12	2.09	4007.00	19893.00	58500	20240701	-10.94	25300	20231031	105.93	58500	-10.94	20240701	30000	73.67	20240206	58500	-10.94	20240701	25300	105.93	20231031	4.51	N	099320	500	54 억	136703	N	N	279	N	N
119	20240711	110733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51900	2150	2	4.32	10084648900	193413	166.11	51300	52900	51300	64600	34850	49750	52140.49	1.25	26406	51283	50516	49083	48316	46883	50900	48700	55	14850	500	37810	100	1	10951278	5684	12.95	2.61	12	1.77	4007.00	19893.00	58500	20240701	-11.28	25300	20231031	105.14	58500	-11.28	20240701	30000	73.00	20240206	58500	-11.28	20240701	25300	105.14	20231031	4.51	N	099320	500	54 억	136703	N	N	279	N	N
120	20240711	100735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	52100	2350	2	4.72	8636429400	165560	142.19	51300	52900	51300	64600	34850	49750	52164.95	1.25	29456	51283	50516	49083	48316	46883	50900	48700	55	14850	500	37810	100	1	10951278	5706	13.00	2.62	12	1.51	4007.00	19893.00	58500	20240701	-10.94	25300	20231031	105.93	58500	-10.94	20240701	30000	73.67	20240206	58500	-10.94	20240701	25300	105.93	20231031	4.51	N	099320	500	54 억	136703	N	N	279	N	N
121	20240711	090733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	52300	2550	2	5.13	3765834300	72584	62.34	51300	52500	51300	64600	34850	49750	51882.43	1.25	17295	51283	50516	49083	48316	46883	50900	48700	55	14850	500	37810	100	1	10951278	5728	13.05	2.63	12	0.66	4007.00	19893.00	58500	20240701	-10.60	25300	20231031	106.72	58500	-10.60	20240701	30000	74.33	20240206	58500	-10.60	20240701	25300	106.72	20231031	4.51	N	099320	500	54 억	136703	N	N	279	N	N
122	20240710	160732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49750	1900	2	3.97	5630835300	115005	173.48	48000	49850	47650	62200	33500	47850	48958.12	1.26	1034	49483	48666	48083	47266	46683	48375	46975	55	14350	500	36360	50	1	10951278	5448	12.42	2.50	12	1.05	4007.00	19893.00	58500	20240701	-14.96	25300	20231031	96.64	58500	-14.96	20240701	30000	65.83	20240206	58500	-14.96	20240701	25300	96.64	20231031	4.47	N	099320	500	54 억	138495	N	N	279	N	N
123	20240710	150734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49250	1400	2	2.93	5073844050	103780	156.55	48000	49850	47650	62200	33500	47850	48891.49	1.26	4729	49483	48666	48083	47266	46683	48375	46975	55	14350	500	36360	50	1	10951278	5394	12.29	2.48	12	0.95	4007.00	19893.00	58500	20240701	-15.81	25300	20231031	94.66	58500	-15.81	20240701	30000	64.17	20240206	58500	-15.81	20240701	25300	94.66	20231031	4.47	N	099320	500	54 억	138495	N	N	72	N	N
124	20240710	140732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49600	1750	2	3.66	4397802350	90056	135.85	48000	49850	47650	62200	33500	47850	48835.29	1.26	5394	49483	48666	48083	47266	46683	48375	46975	55	14350	500	36360	50	1	10951278	5432	12.38	2.49	12	0.82	4007.00	19893.00	58500	20240701	-15.21	25300	20231031	96.05	58500	-15.21	20240701	30000	65.33	20240206	58500	-15.21	20240701	25300	96.05	20231031	4.47	N	099320	500	54 억	138495	N	N	72	N	N
125	20240710	130732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49450	1600	2	3.34	3577831250	73537	110.93	48000	49500	47650	62200	33500	47850	48654.69	1.26	5875	49483	48666	48083	47266	46683	48375	46975	55	14350	500	36360	50	1	10951278	5415	12.34	2.49	12	0.67	4007.00	19893.00	58500	20240701	-15.47	25300	20231031	95.45	58500	-15.47	20240701	30000	64.83	20240206	58500	-15.47	20240701	25300	95.45	20231031	4.47	N	099320	500	54 억	138495	N	N	72	N	N
126	20240710	120732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48850	1000	2	2.09	2746691000	56641	85.44	48000	49300	47650	62200	33500	47850	48494.23	1.26	3652	49483	48666	48083	47266	46683	48375	46975	55	14350	500	36360	50	1	10951278	5350	12.19	2.46	12	0.52	4007.00	19893.00	58500	20240701	-16.50	25300	20231031	93.08	58500	-16.50	20240701	30000	62.83	20240206	58500	-16.50	20240701	25300	93.08	20231031	4.47	N	099320	500	54 억	138495	N	N	72	N	N
127	20240710	110733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48500	650	2	1.36	1955979200	40407	60.95	48000	49300	47650	62200	33500	47850	48408.46	1.26	-1200	49483	48666	48083	47266	46683	48375	46975	55	14350	500	36360	50	1	10951278	5311	12.10	2.44	12	0.37	4007.00	19893.00	58500	20240701	-17.09	25300	20231031	91.70	58500	-17.09	20240701	30000	61.67	20240206	58500	-17.09	20240701	25300	91.70	20231031	4.47	N	099320	500	54 억	138495	N	N	72	N	N
128	20240710	100728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48100	250	2	0.52	1486371500	30642	46.22	48000	49300	47650	62200	33500	47850	48510.02	1.26	-2073	49483	48666	48083	47266	46683	48375	46975	55	14350	500	36360	50	1	10951278	5268	12.00	2.42	12	0.28	4007.00	19893.00	58500	20240701	-17.78	25300	20231031	90.12	58500	-17.78	20240701	30000	60.33	20240206	58500	-17.78	20240701	25300	90.12	20231031	4.47	N	099320	500	54 억	138495	N	N	72	N	N
129	20240710	090733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48500	650	2	1.36	288842700	6005	9.06	48000	48550	47650	62200	33500	47850	48105.04	1.26	1649	49483	48666	48083	47266	46683	48375	46975	55	14350	500	36360	50	1	10951278	5311	12.10	2.44	12	0.05	4007.00	19893.00	58500	20240701	-17.09	25300	20231031	91.70	58500	-17.09	20240701	30000	61.67	20240206	58500	-17.09	20240701	25300	91.70	20231031	4.47	N	099320	500	54 억	138495	N	N	72	N	N
130	20240709	160729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47850	0	3	0.00	3165044550	65924	50.29	48200	48900	47500	62200	33500	47850	48010.62	1.27	-827	49416	48632	47566	46782	45716	49025	47175	55	14350	500	36360	50	1	10951278	5240	11.94	2.41	12	0.60	4007.00	19893.00	58500	20240701	-18.21	25300	20231031	89.13	58500	-18.21	20240701	30000	59.50	20240206	58500	-18.21	20240701	25300	89.13	20231031	4.40	N	099320	500	54 억	139362	N	N	72	N	N
131	20240709	150731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47550	-300	5	-0.63	2913428800	60646	46.26	48200	48900	47500	62200	33500	47850	48039.96	1.27	-282	49416	48632	47566	46782	45716	49025	47175	55	14350	500	36360	50	1	10951278	5207	11.87	2.39	12	0.55	4007.00	19893.00	58500	20240701	-18.72	25300	20231031	87.94	58500	-18.72	20240701	30000	58.50	20240206	58500	-18.72	20240701	25300	87.94	20231031	4.40	N	099320	500	54 억	139362	N	N	43	N	N
132	20240709	140732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48050	200	2	0.42	2484502900	51654	39.40	48200	48900	47500	62200	33500	47850	48099.01	1.27	-1523	49416	48632	47566	46782	45716	49025	47175	55	14350	500	36360	50	1	10951278	5262	11.99	2.42	12	0.47	4007.00	19893.00	58500	20240701	-17.86	25300	20231031	89.92	58500	-17.86	20240701	30000	60.17	20240206	58500	-17.86	20240701	25300	89.92	20231031	4.40	N	099320	500	54 억	139362	N	N	43	N	N
133	20240709	130734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48000	150	2	0.31	2141124950	44483	33.93	48200	48900	47500	62200	33500	47850	48133.64	1.27	-805	49416	48632	47566	46782	45716	49025	47175	55	14350	500	36360	50	1	10951278	5257	11.98	2.41	12	0.41	4007.00	19893.00	58500	20240701	-17.95	25300	20231031	89.72	58500	-17.95	20240701	30000	60.00	20240206	58500	-17.95	20240701	25300	89.72	20231031	4.40	N	099320	500	54 억	139362	N	N	43	N	N
134	20240709	120735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47700	-150	5	-0.31	1989614650	41308	31.51	48200	48900	47600	62200	33500	47850	48165.47	1.27	-1153	49416	48632	47566	46782	45716	49025	47175	55	14350	500	36360	50	1	10951278	5224	11.90	2.40	12	0.38	4007.00	19893.00	58500	20240701	-18.46	25300	20231031	88.54	58500	-18.46	20240701	30000	59.00	20240206	58500	-18.46	20240701	25300	88.54	20231031	4.40	N	099320	500	54 억	139362	N	N	43	N	N
135	20240709	110735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47900	50	2	0.10	1875163950	38909	29.68	48200	48900	47600	62200	33500	47850	48193.70	1.27	-1272	49416	48632	47566	46782	45716	49025	47175	55	14350	500	36360	50	1	10951278	5246	11.95	2.41	12	0.36	4007.00	19893.00	58500	20240701	-18.12	25300	20231031	89.33	58500	-18.12	20240701	30000	59.67	20240206	58500	-18.12	20240701	25300	89.33	20231031	4.40	N	099320	500	54 억	139362	N	N	43	N	N
136	20240709	100732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47950	100	2	0.21	1289746400	26684	20.36	48200	48900	47900	62200	33500	47850	48334.33	1.27	-890	49416	48632	47566	46782	45716	49025	47175	55	14350	500	36360	50	1	10951278	5251	11.97	2.41	12	0.24	4007.00	19893.00	58500	20240701	-18.03	25300	20231031	89.53	58500	-18.03	20240701	30000	59.83	20240206	58500	-18.03	20240701	25300	89.53	20231031	4.40	N	099320	500	54 억	139362	N	N	43	N	N
137	20240709	090731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48100	250	2	0.52	214482300	4460	3.40	48200	48300	47900	62200	33500	47850	48090.96	1.27	-389	49416	48632	47566	46782	45716	49025	47175	55	14350	500	36360	50	1	10951278	5268	12.00	2.42	12	0.04	4007.00	19893.00	58500	20240701	-17.78	25300	20231031	90.12	58500	-17.78	20240701	30000	60.33	20240206	58500	-17.78	20240701	25300	90.12	20231031	4.40	N	099320	500	54 억	139362	N	N	43	N	N
138	20240708	160726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47850	350	2	0.74	6173324200	130640	66.06	47500	48350	46500	61700	33250	47500	47254.14	1.19	8949	52900	50200	48800	46100	44700	49500	45400	55	14200	500	36100	50	1	10951278	5240	11.94	2.41	12	1.19	4007.00	19893.00	58500	20240701	-18.21	25300	20231031	89.13	58500	-18.21	20240701	30000	59.50	20240206	58500	-18.21	20240701	25300	89.13	20231031	4.33	N	099320	500	54 억	130627	N	N	43	N	N
139	20240708	150727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47800	300	2	0.63	5920571700	125363	63.39	47500	48350	46500	61700	33250	47500	47227.19	1.19	10711	52900	50200	48800	46100	44700	49500	45400	55	14200	500	36100	50	1	10951278	5235	11.93	2.40	12	1.14	4007.00	19893.00	58500	20240701	-18.29	25300	20231031	88.93	58500	-18.29	20240701	30000	59.33	20240206	58500	-18.29	20240701	25300	88.93	20231031	4.33	N	099320	500	54 억	130627	N	N	0	N	N
140	20240708	140730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47300	-200	5	-0.42	5143128750	108973	55.10	47500	48350	46500	61700	33250	47500	47196.05	1.19	9016	52900	50200	48800	46100	44700	49500	45400	55	14200	500	36100	50	1	10951278	5180	11.80	2.38	12	1.00	4007.00	19893.00	58500	20240701	-19.15	25300	20231031	86.96	58500	-19.15	20240701	30000	57.67	20240206	58500	-19.15	20240701	25300	86.96	20231031	4.33	N	099320	500	54 억	130627	N	N	0	N	N
141	20240708	130725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47800	300	2	0.63	4387610250	93136	47.09	47500	48350	46500	61700	33250	47500	47109.25	1.19	7278	52900	50200	48800	46100	44700	49500	45400	55	14200	500	36100	50	1	10951278	5235	11.93	2.40	12	0.85	4007.00	19893.00	58500	20240701	-18.29	25300	20231031	88.93	58500	-18.29	20240701	30000	59.33	20240206	58500	-18.29	20240701	25300	88.93	20231031	4.33	N	099320	500	54 억	130627	N	N	0	N	N
142	20240708	120727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47350	-150	5	-0.32	3707286650	78903	39.90	47500	47900	46500	61700	33250	47500	46984.65	1.19	5452	52900	50200	48800	46100	44700	49500	45400	55	14200	500	36100	50	1	10951278	5185	11.82	2.38	12	0.72	4007.00	19893.00	58500	20240701	-19.06	25300	20231031	87.15	58500	-19.06	20240701	30000	57.83	20240206	58500	-19.06	20240701	25300	87.15	20231031	4.33	N	099320	500	54 억	130627	N	N	0	N	N
143	20240708	110725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47100	-400	5	-0.84	3113121650	66357	33.55	47500	47900	46500	61700	33250	47500	46913.77	1.19	4907	52900	50200	48800	46100	44700	49500	45400	55	14200	500	36100	50	1	10951278	5158	11.75	2.37	12	0.61	4007.00	19893.00	58500	20240701	-19.49	25300	20231031	86.17	58500	-19.49	20240701	30000	57.00	20240206	58500	-19.49	20240701	25300	86.17	20231031	4.33	N	099320	500	54 억	130627	N	N	0	N	N
144	20240708	100725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	46800	-700	5	-1.47	2242821750	47738	24.14	47500	47900	46550	61700	33250	47500	46980.70	1.19	3020	52900	50200	48800	46100	44700	49500	45400	55	14200	500	36100	50	1	10951278	5125	11.68	2.35	12	0.44	4007.00	19893.00	58500	20240701	-20.00	25300	20231031	84.98	58500	-20.00	20240701	30000	56.00	20240206	58500	-20.00	20240701	25300	84.98	20231031	4.33	N	099320	500	54 억	130627	N	N	0	N	N
145	20240708	090726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47000	-500	5	-1.05	659299600	13944	7.05	47500	47900	46800	61700	33250	47500	47280.22	1.19	-242	52900	50200	48800	46100	44700	49500	45400	55	14200	500	36100	50	1	10951278	5147	11.73	2.36	12	0.13	4007.00	19893.00	58500	20240701	-19.66	25300	20231031	85.77	58500	-19.66	20240701	30000	56.67	20240206	58500	-19.66	20240701	25300	85.77	20231031	4.33	N	099320	500	54 억	130627	N	N	0	N	N
146	20240705	160722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47500	-3300	5	-6.50	9446426350	194505	320.05	51200	51500	47400	66000	35600	50800	48567.29	1.28	-8878	52000	51400	50600	50000	49200	51700	50300	55	15200	500	38600	50	1	10951278	5202	11.85	2.39	12	1.78	4007.00	19893.00	58500	20240701	-18.80	25300	20231031	87.75	58500	-18.80	20240701	30000	58.33	20240206	58500	-18.80	20240701	25300	87.75	20231031	4.33	N	099320	500	54 억	140485	N	N	6	N	N
147	20240705	150725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47550	-3250	5	-6.40	9118922350	187609	308.70	51200	51500	47400	66000	35600	50800	48605.94	1.28	-7406	52000	51400	50600	50000	49200	51700	50300	55	15200	500	38600	50	1	10951278	5207	11.87	2.39	12	1.71	4007.00	19893.00	58500	20240701	-18.72	25300	20231031	87.94	58500	-18.72	20240701	30000	58.50	20240206	58500	-18.72	20240701	25300	87.94	20231031	4.33	N	099320	500	54 억	140485	N	N	6	N	N
148	20240705	140726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	47550	-3250	5	-6.40	7720755600	158292	260.46	51200	51500	47450	66000	35600	50800	48775.34	1.28	-7610	52000	51400	50600	50000	49200	51700	50300	55	15200	500	38600	50	1	10951278	5207	11.87	2.39	12	1.45	4007.00	19893.00	58500	20240701	-18.72	25300	20231031	87.94	58500	-18.72	20240701	30000	58.50	20240206	58500	-18.72	20240701	25300	87.94	20231031	4.33	N	099320	500	54 억	140485	N	N	6	N	N
149	20240705	130725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48200	-2600	5	-5.12	5221660300	106036	174.48	51200	51500	48200	66000	35600	50800	49244.15	1.28	-7813	52000	51400	50600	50000	49200	51700	50300	55	15200	500	38600	50	1	10951278	5279	12.03	2.42	12	0.97	4007.00	19893.00	58500	20240701	-17.61	25300	20231031	90.51	58500	-17.61	20240701	30000	60.67	20240206	58500	-17.61	20240701	25300	90.51	20231031	4.33	N	099320	500	54 억	140485	N	N	6	N	N
150	20240705	120725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48700	-2100	5	-4.13	3696062200	74601	122.75	51200	51500	48600	66000	35600	50800	49544.32	1.28	-6343	52000	51400	50600	50000	49200	51700	50300	55	15200	500	38600	50	1	10951278	5333	12.15	2.45	12	0.68	4007.00	19893.00	58500	20240701	-16.75	25300	20231031	92.49	58500	-16.75	20240701	30000	62.33	20240206	58500	-16.75	20240701	25300	92.49	20231031	4.33	N	099320	500	54 억	140485	N	N	6	N	N
151	20240705	110722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48950	-1850	5	-3.64	2857507350	57407	94.46	51200	51500	48600	66000	35600	50800	49776.20	1.28	-6643	52000	51400	50600	50000	49200	51700	50300	55	15200	500	38600	50	1	10951278	5361	12.22	2.46	12	0.52	4007.00	19893.00	58500	20240701	-16.32	25300	20231031	93.48	58500	-16.32	20240701	30000	63.17	20240206	58500	-16.32	20240701	25300	93.48	20231031	4.33	N	099320	500	54 억	140485	N	N	6	N	N
152	20240705	100723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49850	-950	5	-1.87	1314024200	26034	42.84	51200	51500	49700	66000	35600	50800	50473.33	1.28	-2022	52000	51400	50600	50000	49200	51700	50300	55	15200	500	38600	50	1	10951278	5459	12.44	2.51	12	0.24	4007.00	19893.00	58500	20240701	-14.79	25300	20231031	97.04	58500	-14.79	20240701	30000	66.17	20240206	58500	-14.79	20240701	25300	97.04	20231031	4.33	N	099320	500	54 억	140485	N	N	6	N	N
153	20240705	090723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51100	300	2	0.59	176477400	3449	5.68	51200	51500	50800	66000	35600	50800	51168.23	1.28	-1010	52000	51400	50600	50000	49200	51700	50300	55	15200	500	38600	100	1	10951278	5596	12.75	2.57	12	0.03	4007.00	19893.00	58500	20240701	-12.65	25300	20231031	101.98	58500	-12.65	20240701	30000	70.33	20240206	58500	-12.65	20240701	25300	101.98	20231031	4.33	N	099320	500	54 억	140485	N	N	6	N	N
154	20240704	160720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50800	800	2	1.60	3052526750	60479	49.61	50000	51200	49800	65000	35000	50000	50473.53	1.29	-99	53100	51550	50050	48500	47000	50800	47750	55	15000	500	38000	100	1	10951278	5563	12.68	2.55	12	0.55	4007.00	19893.00	58500	20240701	-13.16	25300	20231031	100.79	58500	-13.16	20240701	30000	69.33	20240206	58500	-13.16	20240701	25300	100.79	20231031	4.12	N	099320	500	54 억	141025	N	N	6	N	N
155	20240704	150723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50700	700	2	1.40	2915841750	57784	47.40	50000	51200	49800	65000	35000	50000	50462.17	1.29	391	53100	51550	50050	48500	47000	50800	47750	55	15000	500	38000	100	1	10951278	5552	12.65	2.55	12	0.53	4007.00	19893.00	58500	20240701	-13.33	25300	20231031	100.40	58500	-13.33	20240701	30000	69.00	20240206	58500	-13.33	20240701	25300	100.40	20231031	4.12	N	099320	500	54 억	141025	N	N	1	N	N
156	20240704	140722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50500	500	2	1.00	2520645750	49994	41.01	50000	51200	49800	65000	35000	50000	50420.13	1.29	-192	53100	51550	50050	48500	47000	50800	47750	55	15000	500	38000	100	1	10951278	5530	12.60	2.54	12	0.46	4007.00	19893.00	58500	20240701	-13.68	25300	20231031	99.60	58500	-13.68	20240701	30000	68.33	20240206	58500	-13.68	20240701	25300	99.60	20231031	4.12	N	099320	500	54 억	141025	N	N	1	N	N
157	20240704	130723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50000	0	3	0.00	2219579450	44003	36.10	50000	51200	49800	65000	35000	50000	50442.95	1.29	-1137	53100	51550	50050	48500	47000	50800	47750	55	15000	500	38000	100	1	10951278	5476	12.48	2.51	12	0.40	4007.00	19893.00	58500	20240701	-14.53	25300	20231031	97.63	58500	-14.53	20240701	30000	66.67	20240206	58500	-14.53	20240701	25300	97.63	20231031	4.12	N	099320	500	54 억	141025	N	N	1	N	N
158	20240704	120722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50500	500	2	1.00	1815511400	35946	29.49	50000	51200	49800	65000	35000	50000	50508.60	1.29	-2421	53100	51550	50050	48500	47000	50800	47750	55	15000	500	38000	100	1	10951278	5530	12.60	2.54	12	0.33	4007.00	19893.00	58500	20240701	-13.68	25300	20231031	99.60	58500	-13.68	20240701	30000	68.33	20240206	58500	-13.68	20240701	25300	99.60	20231031	4.12	N	099320	500	54 억	141025	N	N	1	N	N
159	20240704	110721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50200	200	2	0.40	1617266400	32009	26.26	50000	51200	49800	65000	35000	50000	50527.66	1.29	-2468	53100	51550	50050	48500	47000	50800	47750	55	15000	500	38000	100	1	10951278	5498	12.53	2.52	12	0.29	4007.00	19893.00	58500	20240701	-14.19	25300	20231031	98.42	58500	-14.19	20240701	30000	67.33	20240206	58500	-14.19	20240701	25300	98.42	20231031	4.12	N	099320	500	54 억	141025	N	N	1	N	N
160	20240704	100721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50400	400	2	0.80	1175628600	23210	19.04	50000	51200	49800	65000	35000	50000	50655.74	1.29	-4013	53100	51550	50050	48500	47000	50800	47750	55	15000	500	38000	100	1	10951278	5519	12.58	2.53	12	0.21	4007.00	19893.00	58500	20240701	-13.85	25300	20231031	99.21	58500	-13.85	20240701	30000	68.00	20240206	58500	-13.85	20240701	25300	99.21	20231031	4.12	N	099320	500	54 억	141025	N	N	1	N	N
161	20240704	090722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51000	1000	2	2.00	425144500	8404	6.89	50000	51000	49800	65000	35000	50000	50598.25	1.29	-2176	53100	51550	50050	48500	47000	50800	47750	55	15000	500	38000	100	1	10951278	5585	12.73	2.56	12	0.08	4007.00	19893.00	58500	20240701	-12.82	25300	20231031	101.58	58500	-12.82	20240701	30000	70.00	20240206	58500	-12.82	20240701	25300	101.58	20231031	4.12	N	099320	500	54 억	141025	N	N	1	N	N
162	20240703	160718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50000	-700	5	-1.38	6034815800	121313	50.97	51600	51600	48550	65900	35500	50700	49745.52	1.26	4068	55566	53132	51866	49432	48166	52500	48800	55	15200	500	38530	100	1	10951278	5476	12.48	2.51	12	1.11	4007.00	19893.00	58500	20240701	-14.53	25300	20231031	97.63	58500	-14.53	20240701	30000	66.67	20240206	58500	-14.53	20240701	25300	97.63	20231031	4.20	N	099320	500	54 억	137663	N	N	1	N	N
163	20240703	150720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50100	-600	5	-1.18	5753575950	115693	48.61	51600	51600	48550	65900	35500	50700	49731.41	1.26	4546	55566	53132	51866	49432	48166	52500	48800	55	15200	500	38530	100	1	10951278	5487	12.50	2.52	12	1.06	4007.00	19893.00	58500	20240701	-14.36	25300	20231031	98.02	58500	-14.36	20240701	30000	67.00	20240206	58500	-14.36	20240701	25300	98.02	20231031	4.20	N	099320	500	54 억	137663	N	N	279	N	N
164	20240703	140721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48950	-1750	5	-3.45	5088908050	102329	43.00	51600	51600	48550	65900	35500	50700	49730.85	1.26	3885	55566	53132	51866	49432	48166	52500	48800	55	15200	500	38530	50	1	10951278	5361	12.22	2.46	12	0.93	4007.00	19893.00	58500	20240701	-16.32	25300	20231031	93.48	58500	-16.32	20240701	30000	63.17	20240206	58500	-16.32	20240701	25300	93.48	20231031	4.20	N	099320	500	54 억	137663	N	N	279	N	N
165	20240703	130719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	48750	-1950	5	-3.85	4226155100	84655	35.57	51600	51600	48550	65900	35500	50700	49922.10	1.26	-3305	55566	53132	51866	49432	48166	52500	48800	55	15200	500	38530	50	1	10951278	5339	12.17	2.45	12	0.77	4007.00	19893.00	58500	20240701	-16.67	25300	20231031	92.69	58500	-16.67	20240701	30000	62.50	20240206	58500	-16.67	20240701	25300	92.69	20231031	4.20	N	099320	500	54 억	137663	N	N	279	N	N
166	20240703	120719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	49550	-1150	5	-2.27	2816872900	55964	23.51	51600	51600	49500	65900	35500	50700	50333.66	1.26	1389	55566	53132	51866	49432	48166	52500	48800	55	15200	500	38530	50	1	10951278	5426	12.37	2.49	12	0.51	4007.00	19893.00	58500	20240701	-15.30	25300	20231031	95.85	58500	-15.30	20240701	30000	65.17	20240206	58500	-15.30	20240701	25300	95.85	20231031	4.20	N	099320	500	54 억	137663	N	N	279	N	N
167	20240703	110721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50300	-400	5	-0.79	1886473500	37276	15.66	51600	51600	50000	65900	35500	50700	50608.26	1.26	5256	55566	53132	51866	49432	48166	52500	48800	55	15200	500	38530	100	1	10951278	5508	12.55	2.53	12	0.34	4007.00	19893.00	58500	20240701	-14.02	25300	20231031	98.81	58500	-14.02	20240701	30000	67.67	20240206	58500	-14.02	20240701	25300	98.81	20231031	4.20	N	099320	500	54 억	137663	N	N	279	N	N
168	20240703	100722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50600	-100	5	-0.20	1516897400	29932	12.58	51600	51600	50000	65900	35500	50700	50678.12	1.26	4565	55566	53132	51866	49432	48166	52500	48800	55	15200	500	38530	100	1	10951278	5541	12.63	2.54	12	0.27	4007.00	19893.00	58500	20240701	-13.50	25300	20231031	100.00	58500	-13.50	20240701	30000	68.67	20240206	58500	-13.50	20240701	25300	100.00	20231031	4.20	N	099320	500	54 억	137663	N	N	279	N	N
169	20240703	090719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51100	400	2	0.79	175104600	3427	1.44	51600	51600	50800	65900	35500	50700	51095.59	1.26	-1294	55566	53132	51866	49432	48166	52500	48800	55	15200	500	38530	100	1	10951278	5596	12.75	2.57	12	0.03	4007.00	19893.00	58500	20240701	-12.65	25300	20231031	101.98	58500	-12.65	20240701	30000	70.33	20240206	58500	-12.65	20240701	25300	101.98	20231031	4.20	N	099320	500	54 억	137663	N	N	279	N	N
170	20240702	160717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50700	-4100	5	-7.48	12253737800	236661	49.47	54300	54300	50600	71200	38400	54800	51782.17	1.57	-55332	60066	57432	55866	53232	51666	56650	52450	55	16400	500	41640	100	1	10951278	5552	12.65	2.55	12	2.16	4007.00	19893.00	58500	20240701	-13.33	25300	20231031	100.40	58500	-13.33	20240701	30000	69.00	20240206	58500	-13.33	20240701	25300	100.40	20231031	4.16	N	099320	500	54 억	171800	N	N	279	N	N
171	20240702	150718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51000	-3800	5	-6.93	11545525400	222735	46.56	54300	54300	50600	71200	38400	54800	51835.11	1.57	-54245	60066	57432	55866	53232	51666	56650	52450	55	16400	500	41640	100	1	10951278	5585	12.73	2.56	12	2.03	4007.00	19893.00	58500	20240701	-12.82	25300	20231031	101.58	58500	-12.82	20240701	30000	70.00	20240206	58500	-12.82	20240701	25300	101.58	20231031	4.16	N	099320	500	54 억	171800	N	N	1	N	N
172	20240702	140719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	50900	-3900	5	-7.12	10629594800	204754	42.80	54300	54300	50600	71200	38400	54800	51913.82	1.57	-52290	60066	57432	55866	53232	51666	56650	52450	55	16400	500	41640	100	1	10951278	5574	12.70	2.56	12	1.87	4007.00	19893.00	58500	20240701	-12.99	25300	20231031	101.19	58500	-12.99	20240701	30000	69.67	20240206	58500	-12.99	20240701	25300	101.19	20231031	4.16	N	099320	500	54 억	171800	N	N	1	N	N
173	20240702	130718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51100	-3700	5	-6.75	9977185100	191936	40.12	54300	54300	50600	71200	38400	54800	51981.67	1.57	-44530	60066	57432	55866	53232	51666	56650	52450	55	16400	500	41640	100	1	10951278	5596	12.75	2.57	12	1.75	4007.00	19893.00	58500	20240701	-12.65	25300	20231031	101.98	58500	-12.65	20240701	30000	70.33	20240206	58500	-12.65	20240701	25300	101.98	20231031	4.16	N	099320	500	54 억	171800	N	N	1	N	N
174	20240702	120719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51300	-3500	5	-6.39	9022935500	173213	36.21	54300	54300	50600	71200	38400	54800	52091.39	1.57	-35413	60066	57432	55866	53232	51666	56650	52450	55	16400	500	41640	100	1	10951278	5618	12.80	2.58	12	1.58	4007.00	19893.00	58500	20240701	-12.31	25300	20231031	102.77	58500	-12.31	20240701	30000	71.00	20240206	58500	-12.31	20240701	25300	102.77	20231031	4.16	N	099320	500	54 억	171800	N	N	1	N	N
175	20240702	110718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51400	-3400	5	-6.20	8265530400	158489	33.13	54300	54300	50600	71200	38400	54800	52151.89	1.57	-29353	60066	57432	55866	53232	51666	56650	52450	55	16400	500	41640	100	1	10951278	5629	12.83	2.58	12	1.45	4007.00	19893.00	58500	20240701	-12.14	25300	20231031	103.16	58500	-12.14	20240701	30000	71.33	20240206	58500	-12.14	20240701	25300	103.16	20231031	4.16	N	099320	500	54 억	171800	N	N	1	N	N
176	20240702	100718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	51000	-3800	5	-6.93	6906887900	132097	27.62	54300	54300	50600	71200	38400	54800	52286.28	1.57	-21270	60066	57432	55866	53232	51666	56650	52450	55	16400	500	41640	100	1	10951278	5585	12.73	2.56	12	1.21	4007.00	19893.00	58500	20240701	-12.82	25300	20231031	101.58	58500	-12.82	20240701	30000	70.00	20240206	58500	-12.82	20240701	25300	101.58	20231031	4.16	N	099320	500	54 억	171800	N	N	1	N	N
177	20240702	090719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	53000	-1800	5	-3.28	1342345900	25061	5.24	54300	54300	53000	71200	38400	54800	53562.60	1.57	-5964	60066	57432	55866	53232	51666	56650	52450	55	16400	500	41640	100	1	10951278	5804	13.23	2.66	12	0.23	4007.00	19893.00	58500	20240701	-9.40	25300	20231031	109.49	58500	-9.40	20240701	30000	76.67	20240206	58500	-9.40	20240701	25300	109.49	20231031	4.16	N	099320	500	54 억	171800	N	N	1	N	N
178	20240701	160716	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	54800	-300	5	-0.54	26987495500	475520	369.31	55400	58500	54300	71600	38600	55100	56754.61	1.61	-2176	56766	55932	54366	53532	51966	56350	53950	55	16500	500	41870	100	1	10951278	6001	13.68	2.75	12	4.34	4007.00	19893.00	58500	20240701	-6.32	25300	20231031	116.60	58500	-6.32	20240701	30000	82.67	20240206	58500	-6.32	20240701	25300	116.60	20231031	4.22	N	099320	500	54 억	176762	N	N	1	N	N
179	20240701	150717	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	54800	-300	5	-0.54	26398678300	464769	360.96	55400	58500	54300	71600	38600	55100	56799.62	1.61	-862	56766	55932	54366	53532	51966	56350	53950	55	16500	500	41870	100	1	10951278	6001	13.68	2.75	12	4.24	4007.00	19893.00	58500	20240701	-6.32	25300	20231031	116.60	58500	-6.32	20240701	30000	82.67	20240206	58500	-6.32	20240701	25300	116.60	20231031	4.22	N	099320	500	54 억	176762	N	N	2	N	N
180	20240701	140716	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	54700	-400	5	-0.73	25521341300	448780	348.54	55400	58500	54300	71600	38600	55100	56868.32	1.61	4160	56766	55932	54366	53532	51966	56350	53950	55	16500	500	41870	100	1	10951278	5990	13.65	2.75	12	4.10	4007.00	19893.00	58500	20240701	-6.50	25300	20231031	116.21	58500	-6.50	20240701	30000	82.33	20240206	58500	-6.50	20240701	25300	116.21	20231031	4.22	N	099320	500	54 억	176762	N	N	2	N	N
181	20240701	130716	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	55100	0	3	0.00	24676024100	433389	336.59	55400	58500	54300	71600	38600	55100	56937.42	1.61	8400	56766	55932	54366	53532	51966	56350	53950	55	16500	500	41870	100	1	10951278	6034	13.75	2.77	12	3.96	4007.00	19893.00	58500	20240701	-5.81	25300	20231031	117.79	58500	-5.81	20240701	30000	83.67	20240206	58500	-5.81	20240701	25300	117.79	20231031	4.22	N	099320	500	54 억	176762	N	N	2	N	N
182	20240701	120717	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	55300	200	2	0.36	23188417600	406310	315.56	55400	58500	55000	71600	38600	55100	57070.82	1.61	14847	56766	55932	54366	53532	51966	56350	53950	55	16500	500	41870	100	1	10951278	6056	13.80	2.78	12	3.71	4007.00	19893.00	58500	20240701	-5.47	25300	20231031	118.58	58500	-5.47	20240701	30000	84.33	20240206	58500	-5.47	20240701	25300	118.58	20231031	4.22	N	099320	500	54 억	176762	N	N	2	N	N
183	20240701	110715	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	56200	1100	2	2.00	19956196700	348191	270.42	55400	58500	55200	71600	38600	55100	57314.03	1.61	27448	56766	55932	54366	53532	51966	56350	53950	55	16500	500	41870	100	1	10951278	6155	14.03	2.83	12	3.18	4007.00	19893.00	58500	20240701	-3.93	25300	20231031	122.13	58500	-3.93	20240701	30000	87.33	20240206	58500	-3.93	20240701	25300	122.13	20231031	4.22	N	099320	500	54 억	176762	N	N	2	N	N
184	20240701	100714	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	58200	3100	2	5.63	14555295000	254346	197.54	55400	58200	55200	71600	38600	55100	57226.47	1.61	42301	56766	55932	54366	53532	51966	56350	53950	55	16500	500	41870	100	1	10951278	6374	14.52	2.93	12	2.32	4007.00	19893.00	58200	20240701	0.00	25300	20231031	130.04	58200	0.00	20240701	30000	94.00	20240206	58200	0.00	20240701	25300	130.04	20231031	4.22	N	099320	500	54 억	176762	N	N	2	N	N
185	20240701	090713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	56700	1600	2	2.90	3050394000	54076	42.00	55400	57200	55200	71600	38600	55100	56409.73	1.61	9868	56766	55932	54366	53532	51966	56350	53950	55	16500	500	41870	100	1	10951278	6209	14.15	2.85	12	0.49	4007.00	19893.00	58000	20240430	-2.24	25300	20231031	124.11	58000	-2.24	20240430	30000	89.00	20240206	58000	-2.24	20240430	25300	124.11	20231031	4.22	N	099320	500	54 억	176762	N	N	2	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History