KissMeData/099320/price/prices-20240801.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	20240830	160738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36250	-300	5	-0.82	2834711600	78107	178.33	36550	36950	35950	47500	25600	36550	36292.78	1.99	0	33614	37416	36982	36566	36132	35716	36775	35925	55	10950	500	27770	50	1	10951278	3970	9.05	1.82	12	0.71	4007.00	19893.00	58500	20240701	-38.03	25300	20231031	43.28	58500	-38.03	20240701	30000	20.83	20240206	58500	-38.03	20240701	25300	43.28	20231031	2.86	N	099320	500	54 억		217990	N	N	3684	N	00	N
3	20240830	150743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36400	-150	5	-0.41	2691857550	74175	169.35	36550	36950	35950	47500	25600	36550	36290.63	1.99	0	32363	37416	36982	36566	36132	35716	36775	35925	55	10950	500	27770	50	1	10951278	3986	9.08	1.83	12	0.68	4007.00	19893.00	58500	20240701	-37.78	25300	20231031	43.87	58500	-37.78	20240701	30000	21.33	20240206	58500	-37.78	20240701	25300	43.87	20231031	2.86	N	099320	500	54 억		217990	N	N	0	N	00	N
4	20240830	140743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36350	-200	5	-0.55	1601284000	44033	100.53	36550	36950	36000	47500	25600	36550	36365.54	1.99	0	16593	37416	36982	36566	36132	35716	36775	35925	55	10950	500	27770	50	1	10951278	3981	9.07	1.83	12	0.40	4007.00	19893.00	58500	20240701	-37.86	25300	20231031	43.68	58500	-37.86	20240701	30000	21.17	20240206	58500	-37.86	20240701	25300	43.68	20231031	2.86	N	099320	500	54 억		217990	N	N	0	N	00	N
5	20240830	130738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36250	-300	5	-0.82	1367319350	37565	85.76	36550	36950	36000	47500	25600	36550	36398.76	1.99	0	13155	37416	36982	36566	36132	35716	36775	35925	55	10950	500	27770	50	1	10951278	3970	9.05	1.82	12	0.34	4007.00	19893.00	58500	20240701	-38.03	25300	20231031	43.28	58500	-38.03	20240701	30000	20.83	20240206	58500	-38.03	20240701	25300	43.28	20231031	2.86	N	099320	500	54 억		217990	N	N	0	N	00	N
6	20240830	120742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36350	-200	5	-0.55	1318707900	36225	82.71	36550	36950	36000	47500	25600	36550	36403.25	1.99	0	12681	37416	36982	36566	36132	35716	36775	35925	55	10950	500	27770	50	1	10951278	3981	9.07	1.83	12	0.33	4007.00	19893.00	58500	20240701	-37.86	25300	20231031	43.68	58500	-37.86	20240701	30000	21.17	20240206	58500	-37.86	20240701	25300	43.68	20231031	2.86	N	099320	500	54 억		217990	N	N	0	N	00	N
7	20240830	110749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36500	-50	5	-0.14	810826650	22190	50.66	36550	36950	36350	47500	25600	36550	36540.18	1.99	0	8832	37416	36982	36566	36132	35716	36775	35925	55	10950	500	27770	50	1	10951278	3997	9.11	1.83	12	0.20	4007.00	19893.00	58500	20240701	-37.61	25300	20231031	44.27	58500	-37.61	20240701	30000	21.67	20240206	58500	-37.61	20240701	25300	44.27	20231031	2.86	N	099320	500	54 억		217990	N	N	0	N	00	N
8	20240830	100745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36700	150	2	0.41	681731250	18659	42.60	36550	36950	36350	47500	25600	36550	36536.32	1.99	0	9136	37416	36982	36566	36132	35716	36775	35925	55	10950	500	27770	50	1	10951278	4019	9.16	1.84	12	0.17	4007.00	19893.00	58500	20240701	-37.26	25300	20231031	45.06	58500	-37.26	20240701	30000	22.33	20240206	58500	-37.26	20240701	25300	45.06	20231031	2.86	N	099320	500	54 억		217990	N	N	0	N	00	N
9	20240830	090747	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36850	300	2	0.82	40471050	1102	2.52	36550	36950	36550	47500	25600	36550	36725.09	1.99	0	462	37416	36982	36566	36132	35716	36775	35925	55	10950	500	27770	50	1	10951278	4036	9.20	1.85	12	0.01	4007.00	19893.00	58500	20240701	-37.01	25300	20231031	45.65	58500	-37.01	20240701	30000	22.83	20240206	58500	-37.01	20240701	25300	45.65	20231031	2.86	N	099320	500	54 억		217990	N	N	0	N	00	N
10	20240829	160747	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36550	-450	5	-1.22	1587774050	43640	63.75	36800	37000	36150	48100	25900	37000	36380.93	2.01	0	-1604	39166	38082	37316	36232	35466	37700	35850	55	11100	500	28120	50	1	10951278	4003	9.12	1.84	12	0.40	4007.00	19893.00	58500	20240701	-37.52	25300	20231031	44.47	58500	-37.52	20240701	30000	21.83	20240206	58500	-37.52	20240701	25300	44.47	20231031	2.89	N	099320	500	54 억		219594	N	N	25	N	00	N
11	20240829	150754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36300	-700	5	-1.89	1401478900	38527	56.28	36800	37000	36150	48100	25900	37000	36375.87	2.01	0	-2613	39166	38082	37316	36232	35466	37700	35850	55	11100	500	28120	50	1	10951278	3975	9.06	1.82	12	0.35	4007.00	19893.00	58500	20240701	-37.95	25300	20231031	43.48	58500	-37.95	20240701	30000	21.00	20240206	58500	-37.95	20240701	25300	43.48	20231031	2.89	N	099320	500	54 억		219594	N	N	25	N	00	N
12	20240829	140756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36550	-450	5	-1.22	1149111000	31604	46.17	36800	37000	36150	48100	25900	37000	36358.84	2.01	0	-4421	39166	38082	37316	36232	35466	37700	35850	55	11100	500	28120	50	1	10951278	4003	9.12	1.84	12	0.29	4007.00	19893.00	58500	20240701	-37.52	25300	20231031	44.47	58500	-37.52	20240701	30000	21.83	20240206	58500	-37.52	20240701	25300	44.47	20231031	2.89	N	099320	500	54 억		219594	N	N	25	N	00	N
13	20240829	130756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36200	-800	5	-2.16	1004736400	27633	40.37	36800	37000	36150	48100	25900	37000	36359.07	2.01	0	-4909	39166	38082	37316	36232	35466	37700	35850	55	11100	500	28120	50	1	10951278	3964	9.03	1.82	12	0.25	4007.00	19893.00	58500	20240701	-38.12	25300	20231031	43.08	58500	-38.12	20240701	30000	20.67	20240206	58500	-38.12	20240701	25300	43.08	20231031	2.89	N	099320	500	54 억		219594	N	N	25	N	00	N
14	20240829	120754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36400	-600	5	-1.62	723619800	19891	29.06	36800	36800	36200	48100	25900	37000	36377.97	2.01	0	-2415	39166	38082	37316	36232	35466	37700	35850	55	11100	500	28120	50	1	10951278	3986	9.08	1.83	12	0.18	4007.00	19893.00	58500	20240701	-37.78	25300	20231031	43.87	58500	-37.78	20240701	30000	21.33	20240206	58500	-37.78	20240701	25300	43.87	20231031	2.89	N	099320	500	54 억		219594	N	N	25	N	00	N
15	20240829	110755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36350	-650	5	-1.76	674770300	18549	27.10	36800	36800	36200	48100	25900	37000	36376.34	2.01	0	-2901	39166	38082	37316	36232	35466	37700	35850	55	11100	500	28120	50	1	10951278	3981	9.07	1.83	12	0.17	4007.00	19893.00	58500	20240701	-37.86	25300	20231031	43.68	58500	-37.86	20240701	30000	21.17	20240206	58500	-37.86	20240701	25300	43.68	20231031	2.89	N	099320	500	54 억		219594	N	N	25	N	00	N
16	20240829	100750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36400	-600	5	-1.62	425839600	11694	17.08	36800	36800	36250	48100	25900	37000	36413.16	2.01	0	-2459	39166	38082	37316	36232	35466	37700	35850	55	11100	500	28120	50	1	10951278	3986	9.08	1.83	12	0.11	4007.00	19893.00	58500	20240701	-37.78	25300	20231031	43.87	58500	-37.78	20240701	30000	21.33	20240206	58500	-37.78	20240701	25300	43.87	20231031	2.89	N	099320	500	54 억		219594	N	N	25	N	00	N
17	20240829	090754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36650	-350	5	-0.95	60107500	1644	2.40	36800	36800	36350	48100	25900	37000	36550.53	2.01	0	-251	39166	38082	37316	36232	35466	37700	35850	55	11100	500	28120	50	1	10951278	4014	9.15	1.84	12	0.02	4007.00	19893.00	58500	20240701	-37.35	25300	20231031	44.86	58500	-37.35	20240701	30000	22.17	20240206	58500	-37.35	20240701	25300	44.86	20231031	2.89	N	099320	500	54 억		219594	N	N	25	N	00	N
18	20240828	160730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37000	-1200	5	-3.14	2526632800	68084	235.36	38000	38400	36550	49650	26750	38200	37110.63	1.94	0	7538	39000	38600	37950	37550	36900	38800	37750	55	11450	500	29030	50	1	10951278	4052	9.23	1.86	12	0.62	4007.00	19893.00	58500	20240701	-36.75	25300	20231031	46.25	58500	-36.75	20240701	30000	23.33	20240206	58500	-36.75	20240701	25300	46.25	20231031	2.88	N	099320	500	54 억		211927	N	N	25	N	00	N
19	20240828	150734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36650	-1550	5	-4.06	2407372450	64846	224.17	38000	38400	36550	49650	26750	38200	37124.46	1.94	0	6744	39000	38600	37950	37550	36900	38800	37750	55	11450	500	29030	50	1	10951278	4014	9.15	1.84	12	0.59	4007.00	19893.00	58500	20240701	-37.35	25300	20231031	44.86	58500	-37.35	20240701	30000	22.17	20240206	58500	-37.35	20240701	25300	44.86	20231031	2.88	N	099320	500	54 억		211927	N	N	0	N	00	N
20	20240828	140737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37100	-1100	5	-2.88	1810534000	48605	168.03	38000	38400	36750	49650	26750	38200	37249.95	1.94	0	3584	39000	38600	37950	37550	36900	38800	37750	55	11450	500	29030	50	1	10951278	4063	9.26	1.86	12	0.44	4007.00	19893.00	58500	20240701	-36.58	25300	20231031	46.64	58500	-36.58	20240701	30000	23.67	20240206	58500	-36.58	20240701	25300	46.64	20231031	2.88	N	099320	500	54 억		211927	N	N	0	N	00	N
21	20240828	130733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37100	-1100	5	-2.88	1512672900	40543	140.16	38000	38400	36750	49650	26750	38200	37310.33	1.94	0	4145	39000	38600	37950	37550	36900	38800	37750	55	11450	500	29030	50	1	10951278	4063	9.26	1.86	12	0.37	4007.00	19893.00	58500	20240701	-36.58	25300	20231031	46.64	58500	-36.58	20240701	30000	23.67	20240206	58500	-36.58	20240701	25300	46.64	20231031	2.88	N	099320	500	54 억		211927	N	N	0	N	00	N
22	20240828	120732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36850	-1350	5	-3.53	1125818400	30085	104.00	38000	38400	36750	49650	26750	38200	37421.25	1.94	0	-3830	39000	38600	37950	37550	36900	38800	37750	55	11450	500	29030	50	1	10951278	4036	9.20	1.85	12	0.27	4007.00	19893.00	58500	20240701	-37.01	25300	20231031	45.65	58500	-37.01	20240701	30000	22.83	20240206	58500	-37.01	20240701	25300	45.65	20231031	2.88	N	099320	500	54 억		211927	N	N	0	N	00	N
23	20240828	110732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37200	-1000	5	-2.62	693343500	18409	63.64	38000	38400	37150	49650	26750	38200	37663.29	1.94	0	-5339	39000	38600	37950	37550	36900	38800	37750	55	11450	500	29030	50	1	10951278	4074	9.28	1.87	12	0.17	4007.00	19893.00	58500	20240701	-36.41	25300	20231031	47.04	58500	-36.41	20240701	30000	24.00	20240206	58500	-36.41	20240701	25300	47.04	20231031	2.88	N	099320	500	54 억		211927	N	N	0	N	00	N
24	20240828	100759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37700	-500	5	-1.31	410780150	10866	37.56	38000	38400	37450	49650	26750	38200	37804.17	1.94	0	-2521	39000	38600	37950	37550	36900	38800	37750	55	11450	500	29030	50	1	10951278	4129	9.41	1.90	12	0.10	4007.00	19893.00	58500	20240701	-35.56	25300	20231031	49.01	58500	-35.56	20240701	30000	25.67	20240206	58500	-35.56	20240701	25300	49.01	20231031	2.88	N	099320	500	54 억		211927	N	N	0	N	00	N
25	20240828	090744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38300	100	2	0.26	46448900	1213	4.19	38000	38400	37950	49650	26750	38200	38292.58	1.94	0	130	39000	38600	37950	37550	36900	38800	37750	55	11450	500	29030	50	1	10951278	4194	9.56	1.93	12	0.01	4007.00	19893.00	58500	20240701	-34.53	25300	20231031	51.38	58500	-34.53	20240701	30000	27.67	20240206	58500	-34.53	20240701	25300	51.38	20231031	2.88	N	099320	500	54 억		211927	N	N	0	N	00	N
26	20240827	160729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38200	250	2	0.66	1091551050	28868	93.12	37950	38350	37300	49300	26600	37950	37811.25	1.83	0	10863	39816	38882	38416	37482	37016	38650	37250	55	11350	500	28840	50	1	10951278	4183	9.53	1.92	12	0.26	4007.00	19893.00	58500	20240701	-34.70	25300	20231031	50.99	58500	-34.70	20240701	30000	27.33	20240206	58500	-34.70	20240701	25300	50.99	20231031	2.88	N	099320	500	54 억		200468	N	N	37	N	00	N
27	20240827	150733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38050	100	2	0.26	1036663050	27430	88.48	37950	38350	37300	49300	26600	37950	37793.04	1.83	0	11295	39816	38882	38416	37482	37016	38650	37250	55	11350	500	28840	50	1	10951278	4167	9.50	1.91	12	0.25	4007.00	19893.00	58500	20240701	-34.96	25300	20231031	50.40	58500	-34.96	20240701	30000	26.83	20240206	58500	-34.96	20240701	25300	50.40	20231031	2.88	N	099320	500	54 억		200468	N	N	37	N	00	N
28	20240827	140734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38000	50	2	0.13	896445750	23745	76.59	37950	38100	37300	49300	26600	37950	37753.03	1.83	0	8948	39816	38882	38416	37482	37016	38650	37250	55	11350	500	28840	50	1	10951278	4161	9.48	1.91	12	0.22	4007.00	19893.00	58500	20240701	-35.04	25300	20231031	50.20	58500	-35.04	20240701	30000	26.67	20240206	58500	-35.04	20240701	25300	50.20	20231031	2.88	N	099320	500	54 억		200468	N	N	37	N	00	N
29	20240827	130737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38100	150	2	0.40	804555050	21324	68.78	37950	38100	37300	49300	26600	37950	37730.02	1.83	0	8500	39816	38882	38416	37482	37016	38650	37250	55	11350	500	28840	50	1	10951278	4172	9.51	1.92	12	0.19	4007.00	19893.00	58500	20240701	-34.87	25300	20231031	50.59	58500	-34.87	20240701	30000	27.00	20240206	58500	-34.87	20240701	25300	50.59	20231031	2.88	N	099320	500	54 억		200468	N	N	37	N	00	N
30	20240827	120740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37900	-50	5	-0.13	716961350	19020	61.35	37950	38050	37300	49300	26600	37950	37695.13	1.83	0	7634	39816	38882	38416	37482	37016	38650	37250	55	11350	500	28840	50	1	10951278	4151	9.46	1.91	12	0.17	4007.00	19893.00	58500	20240701	-35.21	25300	20231031	49.80	58500	-35.21	20240701	30000	26.33	20240206	58500	-35.21	20240701	25300	49.80	20231031	2.88	N	099320	500	54 억		200468	N	N	37	N	00	N
31	20240827	110736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37800	-150	5	-0.40	663182600	17601	56.77	37950	38050	37300	49300	26600	37950	37678.69	1.83	0	6908	39816	38882	38416	37482	37016	38650	37250	55	11350	500	28840	50	1	10951278	4140	9.43	1.90	12	0.16	4007.00	19893.00	58500	20240701	-35.38	25300	20231031	49.41	58500	-35.38	20240701	30000	26.00	20240206	58500	-35.38	20240701	25300	49.41	20231031	2.88	N	099320	500	54 억		200468	N	N	37	N	00	N
32	20240827	100733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37650	-300	5	-0.79	519474400	13790	44.48	37950	38050	37300	49300	26600	37950	37670.37	1.83	0	4931	39816	38882	38416	37482	37016	38650	37250	55	11350	500	28840	50	1	10951278	4123	9.40	1.89	12	0.13	4007.00	19893.00	58500	20240701	-35.64	25300	20231031	48.81	58500	-35.64	20240701	30000	25.50	20240206	58500	-35.64	20240701	25300	48.81	20231031	2.88	N	099320	500	54 억		200468	N	N	37	N	00	N
33	20240827	090734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37600	-350	5	-0.92	73541800	1952	6.30	37950	37950	37500	49300	26600	37950	37675.10	1.83	0	-637	39816	38882	38416	37482	37016	38650	37250	55	11350	500	28840	50	1	10951278	4118	9.38	1.89	12	0.02	4007.00	19893.00	58500	20240701	-35.73	25300	20231031	48.62	58500	-35.73	20240701	30000	25.33	20240206	58500	-35.73	20240701	25300	48.62	20231031	2.88	N	099320	500	54 억		200468	N	N	37	N	00	N
34	20240826	160723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37950	-850	5	-2.19	1183186000	30846	131.40	38900	39350	37950	50400	27200	38800	38358.68	1.85	0	-2977	39500	39150	38550	38200	37600	39325	38375	55	11600	500	29480	50	1	10951278	4156	9.47	1.91	12	0.28	4007.00	19893.00	58500	20240701	-35.13	25300	20231031	50.00	58500	-35.13	20240701	30000	26.50	20240206	58500	-35.13	20240701	25300	50.00	20231031	2.88	N	099320	500	54 억		202568	N	N	37	N	00	N
35	20240826	150728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38050	-750	5	-1.93	1062060850	27659	117.83	38900	39350	37950	50400	27200	38800	38398.38	1.85	0	-3085	39500	39150	38550	38200	37600	39325	38375	55	11600	500	29480	50	1	10951278	4167	9.50	1.91	12	0.25	4007.00	19893.00	58500	20240701	-34.96	25300	20231031	50.40	58500	-34.96	20240701	30000	26.83	20240206	58500	-34.96	20240701	25300	50.40	20231031	2.88	N	099320	500	54 억		202568	N	N	0	N	00	N
36	20240826	140731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38000	-800	5	-2.06	862662250	22416	95.49	38900	39350	37950	50400	27200	38800	38484.22	1.85	0	-5156	39500	39150	38550	38200	37600	39325	38375	55	11600	500	29480	50	1	10951278	4161	9.48	1.91	12	0.20	4007.00	19893.00	58500	20240701	-35.04	25300	20231031	50.20	58500	-35.04	20240701	30000	26.67	20240206	58500	-35.04	20240701	25300	50.20	20231031	2.88	N	099320	500	54 억		202568	N	N	0	N	00	N
37	20240826	130735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38100	-700	5	-1.80	630301050	16324	69.54	38900	39350	37950	50400	27200	38800	38611.92	1.85	0	-4163	39500	39150	38550	38200	37600	39325	38375	55	11600	500	29480	50	1	10951278	4172	9.51	1.92	12	0.15	4007.00	19893.00	58500	20240701	-34.87	25300	20231031	50.59	58500	-34.87	20240701	30000	27.00	20240206	58500	-34.87	20240701	25300	50.59	20231031	2.88	N	099320	500	54 억		202568	N	N	0	N	00	N
38	20240826	120729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38450	-350	5	-0.90	470966500	12147	51.75	38900	39350	38400	50400	27200	38800	38772.25	1.85	0	-3419	39500	39150	38550	38200	37600	39325	38375	55	11600	500	29480	50	1	10951278	4211	9.60	1.93	12	0.11	4007.00	19893.00	58500	20240701	-34.27	25300	20231031	51.98	58500	-34.27	20240701	30000	28.17	20240206	58500	-34.27	20240701	25300	51.98	20231031	2.88	N	099320	500	54 억		202568	N	N	0	N	00	N
39	20240826	110730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38700	-100	5	-0.26	362346350	9327	39.73	38900	39350	38550	50400	27200	38800	38849.19	1.85	0	-1635	39500	39150	38550	38200	37600	39325	38375	55	11600	500	29480	50	1	10951278	4238	9.66	1.95	12	0.09	4007.00	19893.00	58500	20240701	-33.85	25300	20231031	52.96	58500	-33.85	20240701	30000	29.00	20240206	58500	-33.85	20240701	25300	52.96	20231031	2.88	N	099320	500	54 억		202568	N	N	0	N	00	N
40	20240826	100733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38850	50	2	0.13	302705400	7787	33.17	38900	39350	38550	50400	27200	38800	38873.17	1.85	0	-943	39500	39150	38550	38200	37600	39325	38375	55	11600	500	29480	50	1	10951278	4255	9.70	1.95	12	0.07	4007.00	19893.00	58500	20240701	-33.59	25300	20231031	53.56	58500	-33.59	20240701	30000	29.50	20240206	58500	-33.59	20240701	25300	53.56	20231031	2.88	N	099320	500	54 억		202568	N	N	0	N	00	N
41	20240826	090728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39000	200	2	0.52	19679800	505	2.15	38900	39100	38900	50400	27200	38800	38969.90	1.85	0	48	39500	39150	38550	38200	37600	39325	38375	55	11600	500	29480	50	1	10951278	4271	9.73	1.96	12	0.00	4007.00	19893.00	58500	20240701	-33.33	25300	20231031	54.15	58500	-33.33	20240701	30000	30.00	20240206	58500	-33.33	20240701	25300	54.15	20231031	2.88	N	099320	500	54 억		202568	N	N	0	N	00	N
42	20240823	160725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38800	250	2	0.65	895358600	23176	27.54	38000	38900	37950	50100	27000	38550	38631.60	1.83	0	2324	39916	39232	38616	37932	37316	38925	37625	55	11550	500	29290	50	1	10951278	4249	9.68	1.95	12	0.21	4007.00	19893.00	58500	20240701	-33.68	25300	20231031	53.36	58500	-33.68	20240701	30000	29.33	20240206	58500	-33.68	20240701	25300	53.36	20231031	2.86	N	099320	500	54 억		200267	N	N	54	N	00	N
43	20240823	150732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38700	150	2	0.39	828789750	21460	25.50	38000	38900	37950	50100	27000	38550	38620.21	1.83	0	1491	39916	39232	38616	37932	37316	38925	37625	55	11550	500	29290	50	1	10951278	4238	9.66	1.95	12	0.20	4007.00	19893.00	58500	20240701	-33.85	25300	20231031	52.96	58500	-33.85	20240701	30000	29.00	20240206	58500	-33.85	20240701	25300	52.96	20231031	2.86	N	099320	500	54 억		200267	N	N	54	N	00	N
44	20240823	140730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38750	200	2	0.52	702652750	18208	21.63	38000	38800	37950	50100	27000	38550	38590.33	1.83	0	481	39916	39232	38616	37932	37316	38925	37625	55	11550	500	29290	50	1	10951278	4244	9.67	1.95	12	0.17	4007.00	19893.00	58500	20240701	-33.76	25300	20231031	53.16	58500	-33.76	20240701	30000	29.17	20240206	58500	-33.76	20240701	25300	53.16	20231031	2.86	N	099320	500	54 억		200267	N	N	54	N	00	N
45	20240823	130730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38700	150	2	0.39	628548200	16291	19.36	38000	38800	37950	50100	27000	38550	38582.54	1.83	0	-81	39916	39232	38616	37932	37316	38925	37625	55	11550	500	29290	50	1	10951278	4238	9.66	1.95	12	0.15	4007.00	19893.00	58500	20240701	-33.85	25300	20231031	52.96	58500	-33.85	20240701	30000	29.00	20240206	58500	-33.85	20240701	25300	52.96	20231031	2.86	N	099320	500	54 억		200267	N	N	54	N	00	N
46	20240823	120728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38550	0	3	0.00	559572450	14505	17.23	38000	38800	37950	50100	27000	38550	38577.90	1.83	0	-842	39916	39232	38616	37932	37316	38925	37625	55	11550	500	29290	50	1	10951278	4222	9.62	1.94	12	0.13	4007.00	19893.00	58500	20240701	-34.10	25300	20231031	52.37	58500	-34.10	20240701	30000	28.50	20240206	58500	-34.10	20240701	25300	52.37	20231031	2.86	N	099320	500	54 억		200267	N	N	54	N	00	N
47	20240823	110728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38600	50	2	0.13	517338750	13409	15.93	38000	38800	37950	50100	27000	38550	38581.46	1.83	0	-1048	39916	39232	38616	37932	37316	38925	37625	55	11550	500	29290	50	1	10951278	4227	9.63	1.94	12	0.12	4007.00	19893.00	58500	20240701	-34.02	25300	20231031	52.57	58500	-34.02	20240701	30000	28.67	20240206	58500	-34.02	20240701	25300	52.57	20231031	2.86	N	099320	500	54 억		200267	N	N	54	N	00	N
48	20240823	100729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38700	150	2	0.39	388578850	10076	11.97	38000	38800	37950	50100	27000	38550	38564.79	1.83	0	584	39916	39232	38616	37932	37316	38925	37625	55	11550	500	29290	50	1	10951278	4238	9.66	1.95	12	0.09	4007.00	19893.00	58500	20240701	-33.85	25300	20231031	52.96	58500	-33.85	20240701	30000	29.00	20240206	58500	-33.85	20240701	25300	52.96	20231031	2.86	N	099320	500	54 억		200267	N	N	54	N	00	N
49	20240823	090730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38450	-100	5	-0.26	83768750	2187	2.60	38000	38600	37950	50100	27000	38550	38303.04	1.83	0	165	39916	39232	38616	37932	37316	38925	37625	55	11550	500	29290	50	1	10951278	4211	9.60	1.93	12	0.02	4007.00	19893.00	58500	20240701	-34.27	25300	20231031	51.98	58500	-34.27	20240701	30000	28.17	20240206	58500	-34.27	20240701	25300	51.98	20231031	2.86	N	099320	500	54 억		200267	N	N	54	N	00	N
50	20240822	160724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38550	-550	5	-1.41	3208522850	83549	155.35	38900	39300	38000	50800	27400	39100	38402.83	1.66	0	18361	41000	40050	39400	38450	37800	39725	38125	55	11700	500	29710	50	1	10951278	4222	9.62	1.94	12	0.76	4007.00	19893.00	58500	20240701	-34.10	25300	20231031	52.37	58500	-34.10	20240701	30000	28.50	20240206	58500	-34.10	20240701	25300	52.37	20231031	2.89	N	099320	500	54 억		181894	N	N	54	N	00	N
51	20240822	150729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38300	-800	5	-2.05	2955184700	76953	143.09	38900	39300	38000	50800	27400	39100	38402.46	1.66	0	16150	41000	40050	39400	38450	37800	39725	38125	55	11700	500	29710	50	1	10951278	4194	9.56	1.93	12	0.70	4007.00	19893.00	58500	20240701	-34.53	25300	20231031	51.38	58500	-34.53	20240701	30000	27.67	20240206	58500	-34.53	20240701	25300	51.38	20231031	2.89	N	099320	500	54 억		181894	N	N	75	N	00	N
52	20240822	140731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38300	-800	5	-2.05	2063048450	53543	99.56	38900	39300	38000	50800	27400	39100	38530.68	1.66	0	5090	41000	40050	39400	38450	37800	39725	38125	55	11700	500	29710	50	1	10951278	4194	9.56	1.93	12	0.49	4007.00	19893.00	58500	20240701	-34.53	25300	20231031	51.38	58500	-34.53	20240701	30000	27.67	20240206	58500	-34.53	20240701	25300	51.38	20231031	2.89	N	099320	500	54 억		181894	N	N	75	N	00	N
53	20240822	130731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38300	-800	5	-2.05	1767388200	45844	85.24	38900	39300	38000	50800	27400	39100	38552.22	1.66	0	1542	41000	40050	39400	38450	37800	39725	38125	55	11700	500	29710	50	1	10951278	4194	9.56	1.93	12	0.42	4007.00	19893.00	58500	20240701	-34.53	25300	20231031	51.38	58500	-34.53	20240701	30000	27.67	20240206	58500	-34.53	20240701	25300	51.38	20231031	2.89	N	099320	500	54 억		181894	N	N	75	N	00	N
54	20240822	120734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38400	-700	5	-1.79	1316840000	34060	63.33	38900	39300	38350	50800	27400	39100	38662.36	1.66	0	-2184	41000	40050	39400	38450	37800	39725	38125	55	11700	500	29710	50	1	10951278	4205	9.58	1.93	12	0.31	4007.00	19893.00	58500	20240701	-34.36	25300	20231031	51.78	58500	-34.36	20240701	30000	28.00	20240206	58500	-34.36	20240701	25300	51.78	20231031	2.89	N	099320	500	54 억		181894	N	N	75	N	00	N
55	20240822	110727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38500	-600	5	-1.53	876850950	22607	42.04	38900	39300	38450	50800	27400	39100	38786.70	1.66	0	-3323	41000	40050	39400	38450	37800	39725	38125	55	11700	500	29710	50	1	10951278	4216	9.61	1.94	12	0.21	4007.00	19893.00	58500	20240701	-34.19	25300	20231031	52.17	58500	-34.19	20240701	30000	28.33	20240206	58500	-34.19	20240701	25300	52.17	20231031	2.89	N	099320	500	54 억		181894	N	N	75	N	00	N
56	20240822	100726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38850	-250	5	-0.64	353124450	9047	16.82	38900	39300	38700	50800	27400	39100	39032.22	1.66	0	-391	41000	40050	39400	38450	37800	39725	38125	55	11700	500	29710	50	1	10951278	4255	9.70	1.95	12	0.08	4007.00	19893.00	58500	20240701	-33.59	25300	20231031	53.56	58500	-33.59	20240701	30000	29.50	20240206	58500	-33.59	20240701	25300	53.56	20231031	2.89	N	099320	500	54 억		181894	N	N	75	N	00	N
57	20240822	090727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39300	200	2	0.51	144169650	3682	6.85	38900	39300	38900	50800	27400	39100	39155.26	1.66	0	1845	41000	40050	39400	38450	37800	39725	38125	55	11700	500	29710	50	1	10951278	4304	9.81	1.98	12	0.03	4007.00	19893.00	58500	20240701	-32.82	25300	20231031	55.34	58500	-32.82	20240701	30000	31.00	20240206	58500	-32.82	20240701	25300	55.34	20231031	2.89	N	099320	500	54 억		181894	N	N	75	N	00	N
58	20240821	160722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39100	-900	5	-2.25	2092673250	53426	109.82	40000	40350	38750	52000	28000	40000	39169.57	1.95	0	-8839	41166	40582	40066	39482	38966	40875	39775	55	12000	500	30400	50	1	10951278	4282	9.76	1.97	12	0.49	4007.00	19893.00	58500	20240701	-33.16	25300	20231031	54.55	58500	-33.16	20240701	30000	30.33	20240206	58500	-33.16	20240701	25300	54.55	20231031	2.88	N	099320	500	54 억		213570	N	N	75	N	00	N
59	20240821	150733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39000	-1000	5	-2.50	2024967250	51690	106.25	40000	40350	38750	52000	28000	40000	39175.22	1.95	0	-8912	41166	40582	40066	39482	38966	40875	39775	55	12000	500	30400	50	1	10951278	4271	9.73	1.96	12	0.47	4007.00	19893.00	58500	20240701	-33.33	25300	20231031	54.15	58500	-33.33	20240701	30000	30.00	20240206	58500	-33.33	20240701	25300	54.15	20231031	2.88	N	099320	500	54 억		213570	N	N	350	N	00	N
60	20240821	140725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38850	-1150	5	-2.88	1462932950	37275	76.62	40000	40350	38750	52000	28000	40000	39247.03	1.95	0	-14111	41166	40582	40066	39482	38966	40875	39775	55	12000	500	30400	50	1	10951278	4255	9.70	1.95	12	0.34	4007.00	19893.00	58500	20240701	-33.59	25300	20231031	53.56	58500	-33.59	20240701	30000	29.50	20240206	58500	-33.59	20240701	25300	53.56	20231031	2.88	N	099320	500	54 억		213570	N	N	350	N	00	N
61	20240821	130735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38800	-1200	5	-3.00	1297974250	33026	67.88	40000	40350	38750	52000	28000	40000	39301.59	1.95	0	-12425	41166	40582	40066	39482	38966	40875	39775	55	12000	500	30400	50	1	10951278	4249	9.68	1.95	12	0.30	4007.00	19893.00	58500	20240701	-33.68	25300	20231031	53.36	58500	-33.68	20240701	30000	29.33	20240206	58500	-33.68	20240701	25300	53.36	20231031	2.88	N	099320	500	54 억		213570	N	N	350	N	00	N
62	20240821	120734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38900	-1100	5	-2.75	999918250	25350	52.11	40000	40350	38850	52000	28000	40000	39444.51	1.95	0	-9591	41166	40582	40066	39482	38966	40875	39775	55	12000	500	30400	50	1	10951278	4260	9.71	1.96	12	0.23	4007.00	19893.00	58500	20240701	-33.50	25300	20231031	53.75	58500	-33.50	20240701	30000	29.67	20240206	58500	-33.50	20240701	25300	53.75	20231031	2.88	N	099320	500	54 억		213570	N	N	350	N	00	N
63	20240821	110727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39250	-750	5	-1.88	742197100	18736	38.51	40000	40350	39000	52000	28000	40000	39613.42	1.95	0	-6999	41166	40582	40066	39482	38966	40875	39775	55	12000	500	30400	50	1	10951278	4298	9.80	1.97	12	0.17	4007.00	19893.00	58500	20240701	-32.91	25300	20231031	55.14	58500	-32.91	20240701	30000	30.83	20240206	58500	-32.91	20240701	25300	55.14	20231031	2.88	N	099320	500	54 억		213570	N	N	350	N	00	N
64	20240821	100733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39600	-400	5	-1.00	435067250	10921	22.45	40000	40350	39550	52000	28000	40000	39837.68	1.95	0	-3086	41166	40582	40066	39482	38966	40875	39775	55	12000	500	30400	50	1	10951278	4337	9.88	1.99	12	0.10	4007.00	19893.00	58500	20240701	-32.31	25300	20231031	56.52	58500	-32.31	20240701	30000	32.00	20240206	58500	-32.31	20240701	25300	56.52	20231031	2.88	N	099320	500	54 억		213570	N	N	350	N	00	N
65	20240821	090726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40000	0	3	0.00	44458150	1111	2.28	40000	40200	40000	52000	28000	40000	40016.34	1.95	0	194	41166	40582	40066	39482	38966	40875	39775	55	12000	500	30400	50	1	10951278	4381	9.98	2.01	12	0.01	4007.00	19893.00	58500	20240701	-31.62	25300	20231031	58.10	58500	-31.62	20240701	30000	33.33	20240206	58500	-31.62	20240701	25300	58.10	20231031	2.88	N	099320	500	54 억		213570	N	N	350	N	00	N
66	20240820	160716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40000	850	2	2.17	1939795000	48492	153.86	39700	40650	39550	50800	27450	39150	40002.45	1.87	0	8490	40816	39982	39516	38682	38216	39750	38450	55	11650	500	29750	50	1	10951278	4381	9.98	2.01	12	0.44	4007.00	19893.00	58500	20240701	-31.62	25300	20231031	58.10	58500	-31.62	20240701	30000	33.33	20240206	58500	-31.62	20240701	25300	58.10	20231031	2.92	N	099320	500	54 억		205133	N	N	350	N	00	N
67	20240820	150727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40550	1400	2	3.58	1756755150	43934	139.40	39700	40650	39550	50800	27450	39150	39986.23	1.87	0	7603	40816	39982	39516	38682	38216	39750	38450	55	11650	500	29750	50	1	10951278	4441	10.12	2.04	12	0.40	4007.00	19893.00	58500	20240701	-30.68	25300	20231031	60.28	58500	-30.68	20240701	30000	35.17	20240206	58500	-30.68	20240701	25300	60.28	20231031	2.92	N	099320	500	54 억		205133	N	N	6	N	00	N
68	20240820	140725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39550	400	2	1.02	934439450	23465	74.45	39700	40200	39550	50800	27450	39150	39822.69	1.87	0	5045	40816	39982	39516	38682	38216	39750	38450	55	11650	500	29750	50	1	10951278	4331	9.87	1.99	12	0.21	4007.00	19893.00	58500	20240701	-32.39	25300	20231031	56.32	58500	-32.39	20240701	30000	31.83	20240206	58500	-32.39	20240701	25300	56.32	20231031	2.92	N	099320	500	54 억		205133	N	N	6	N	00	N
69	20240820	130726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39750	600	2	1.53	867003250	21764	69.05	39700	40200	39550	50800	27450	39150	39836.58	1.87	0	5370	40816	39982	39516	38682	38216	39750	38450	55	11650	500	29750	50	1	10951278	4353	9.92	2.00	12	0.20	4007.00	19893.00	58500	20240701	-32.05	25300	20231031	57.11	58500	-32.05	20240701	30000	32.50	20240206	58500	-32.05	20240701	25300	57.11	20231031	2.92	N	099320	500	54 억		205133	N	N	6	N	00	N
70	20240820	120725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39950	800	2	2.04	782562400	19643	62.33	39700	40200	39550	50800	27450	39150	39839.25	1.87	0	6201	40816	39982	39516	38682	38216	39750	38450	55	11650	500	29750	50	1	10951278	4375	9.97	2.01	12	0.18	4007.00	19893.00	58500	20240701	-31.71	25300	20231031	57.91	58500	-31.71	20240701	30000	33.17	20240206	58500	-31.71	20240701	25300	57.91	20231031	2.92	N	099320	500	54 억		205133	N	N	6	N	00	N
71	20240820	110721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39850	700	2	1.79	627224750	15738	49.93	39700	40200	39550	50800	27450	39150	39854.16	1.87	0	3445	40816	39982	39516	38682	38216	39750	38450	55	11650	500	29750	50	1	10951278	4364	9.95	2.00	12	0.14	4007.00	19893.00	58500	20240701	-31.88	25300	20231031	57.51	58500	-31.88	20240701	30000	32.83	20240206	58500	-31.88	20240701	25300	57.51	20231031	2.92	N	099320	500	54 억		205133	N	N	6	N	00	N
72	20240820	100720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39600	450	2	1.15	538413550	13500	42.83	39700	40200	39600	50800	27450	39150	39882.49	1.87	0	3658	40816	39982	39516	38682	38216	39750	38450	55	11650	500	29750	50	1	10951278	4337	9.88	1.99	12	0.12	4007.00	19893.00	58500	20240701	-32.31	25300	20231031	56.52	58500	-32.31	20240701	30000	32.00	20240206	58500	-32.31	20240701	25300	56.52	20231031	2.92	N	099320	500	54 억		205133	N	N	6	N	00	N
73	20240820	090722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39700	550	2	1.40	174218950	4376	13.88	39700	39950	39650	50800	27450	39150	39812.37	1.87	0	3227	40816	39982	39516	38682	38216	39750	38450	55	11650	500	29750	50	1	10951278	4348	9.91	2.00	12	0.04	4007.00	19893.00	58500	20240701	-32.14	25300	20231031	56.92	58500	-32.14	20240701	30000	32.33	20240206	58500	-32.14	20240701	25300	56.92	20231031	2.92	N	099320	500	54 억		205133	N	N	6	N	00	N
74	20240819	160713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39150	-700	5	-1.76	1240150850	31270	87.45	40350	40350	39050	51800	27900	39850	39659.79	1.93	0	-6013	41050	40450	40100	39500	39150	40275	39325	55	11950	500	30280	50	1	10951278	4287	9.77	1.97	12	0.29	4007.00	19893.00	58500	20240701	-33.08	25300	20231031	54.74	58500	-33.08	20240701	30000	30.50	20240206	58500	-33.08	20240701	25300	54.74	20231031	2.93	N	099320	500	54 억		211359	N	N	6	N	00	N
75	20240819	150719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39200	-650	5	-1.63	1128870000	28429	79.51	40350	40350	39200	51800	27900	39850	39708.40	1.93	0	-5481	41050	40450	40100	39500	39150	40275	39325	55	11950	500	30280	50	1	10951278	4293	9.78	1.97	12	0.26	4007.00	19893.00	58500	20240701	-32.99	25300	20231031	54.94	58500	-32.99	20240701	30000	30.67	20240206	58500	-32.99	20240701	25300	54.94	20231031	2.93	N	099320	500	54 억		211359	N	N	47	N	00	N
76	20240819	140720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39650	-200	5	-0.50	864780850	21731	60.77	40350	40350	39550	51800	27900	39850	39794.80	1.93	0	-2359	41050	40450	40100	39500	39150	40275	39325	55	11950	500	30280	50	1	10951278	4342	9.90	1.99	12	0.20	4007.00	19893.00	58500	20240701	-32.22	25300	20231031	56.72	58500	-32.22	20240701	30000	32.17	20240206	58500	-32.22	20240701	25300	56.72	20231031	2.93	N	099320	500	54 억		211359	N	N	47	N	00	N
77	20240819	130716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39650	-200	5	-0.50	722089300	18131	50.71	40350	40350	39550	51800	27900	39850	39826.23	1.93	0	-1840	41050	40450	40100	39500	39150	40275	39325	55	11950	500	30280	50	1	10951278	4342	9.90	1.99	12	0.17	4007.00	19893.00	58500	20240701	-32.22	25300	20231031	56.72	58500	-32.22	20240701	30000	32.17	20240206	58500	-32.22	20240701	25300	56.72	20231031	2.93	N	099320	500	54 억		211359	N	N	47	N	00	N
78	20240819	120717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39700	-150	5	-0.38	660056850	16568	46.33	40350	40350	39550	51800	27900	39850	39839.26	1.93	0	-1446	41050	40450	40100	39500	39150	40275	39325	55	11950	500	30280	50	1	10951278	4348	9.91	2.00	12	0.15	4007.00	19893.00	58500	20240701	-32.14	25300	20231031	56.92	58500	-32.14	20240701	30000	32.33	20240206	58500	-32.14	20240701	25300	56.92	20231031	2.93	N	099320	500	54 억		211359	N	N	47	N	00	N
79	20240819	110718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39650	-200	5	-0.50	545900350	13689	38.28	40350	40350	39550	51800	27900	39850	39878.76	1.93	0	-828	41050	40450	40100	39500	39150	40275	39325	55	11950	500	30280	50	1	10951278	4342	9.90	1.99	12	0.12	4007.00	19893.00	58500	20240701	-32.22	25300	20231031	56.72	58500	-32.22	20240701	30000	32.17	20240206	58500	-32.22	20240701	25300	56.72	20231031	2.93	N	099320	500	54 억		211359	N	N	47	N	00	N
80	20240819	100720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39900	50	2	0.13	307395750	7686	21.50	40350	40350	39750	51800	27900	39850	39994.24	1.93	0	108	41050	40450	40100	39500	39150	40275	39325	55	11950	500	30280	50	1	10951278	4370	9.96	2.01	12	0.07	4007.00	19893.00	58500	20240701	-31.79	25300	20231031	57.71	58500	-31.79	20240701	30000	33.00	20240206	58500	-31.79	20240701	25300	57.71	20231031	2.93	N	099320	500	54 억		211359	N	N	47	N	00	N
81	20240819	090719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39800	-50	5	-0.13	106569650	2663	7.45	40350	40350	39750	51800	27900	39850	40018.64	1.93	0	-643	41050	40450	40100	39500	39150	40275	39325	55	11950	500	30280	50	1	10951278	4359	9.93	2.00	12	0.02	4007.00	19893.00	58500	20240701	-31.97	25300	20231031	57.31	58500	-31.97	20240701	30000	32.67	20240206	58500	-31.97	20240701	25300	57.31	20231031	2.93	N	099320	500	54 억		211359	N	N	47	N	00	N
82	20240816	160712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39850	100	2	0.25	1425251050	35535	119.44	40600	40700	39750	51600	27850	39750	40108.54	1.93	0	-39	40850	40300	39950	39400	39050	40125	39225	55	11850	500	30210	50	1	10951278	4364	9.95	2.00	12	0.32	4007.00	19893.00	58500	20240701	-31.88	25300	20231031	57.51	58500	-31.88	20240701	30000	32.83	20240206	58500	-31.88	20240701	25300	57.51	20231031	2.97	N	099320	500	54 억		211264	N	N	47	N	00	N
83	20240816	150713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39850	100	2	0.25	1334480200	33257	111.78	40600	40700	39750	51600	27850	39750	40126.30	1.93	0	-284	40850	40300	39950	39400	39050	40125	39225	55	11850	500	30210	50	1	10951278	4364	9.95	2.00	12	0.30	4007.00	19893.00	58500	20240701	-31.88	25300	20231031	57.51	58500	-31.88	20240701	30000	32.83	20240206	58500	-31.88	20240701	25300	57.51	20231031	2.97	N	099320	500	54 억		211264	N	N	258	N	00	N
84	20240816	140717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39950	200	2	0.50	1045973250	26021	87.46	40600	40700	39850	51600	27850	39750	40197.27	1.93	0	-2413	40850	40300	39950	39400	39050	40125	39225	55	11850	500	30210	50	1	10951278	4375	9.97	2.01	12	0.24	4007.00	19893.00	58500	20240701	-31.71	25300	20231031	57.91	58500	-31.71	20240701	30000	33.17	20240206	58500	-31.71	20240701	25300	57.91	20231031	2.97	N	099320	500	54 억		211264	N	N	258	N	00	N
85	20240816	130719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40100	350	2	0.88	890339350	22128	74.38	40600	40700	39850	51600	27850	39750	40235.87	1.93	0	-2798	40850	40300	39950	39400	39050	40125	39225	55	11850	500	30210	50	1	10951278	4391	10.01	2.02	12	0.20	4007.00	19893.00	58500	20240701	-31.45	25300	20231031	58.50	58500	-31.45	20240701	30000	33.67	20240206	58500	-31.45	20240701	25300	58.50	20231031	2.97	N	099320	500	54 억		211264	N	N	258	N	00	N
86	20240816	120714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40050	300	2	0.75	737492100	18304	61.52	40600	40700	40000	51600	27850	39750	40291.31	1.93	0	-2468	40850	40300	39950	39400	39050	40125	39225	55	11850	500	30210	50	1	10951278	4386	10.00	2.01	12	0.17	4007.00	19893.00	58500	20240701	-31.54	25300	20231031	58.30	58500	-31.54	20240701	30000	33.50	20240206	58500	-31.54	20240701	25300	58.30	20231031	2.97	N	099320	500	54 억		211264	N	N	258	N	00	N
87	20240816	110717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40000	250	2	0.63	613213100	15202	51.10	40600	40700	40000	51600	27850	39750	40337.66	1.93	0	-1597	40850	40300	39950	39400	39050	40125	39225	55	11850	500	30210	50	1	10951278	4381	9.98	2.01	12	0.14	4007.00	19893.00	58500	20240701	-31.62	25300	20231031	58.10	58500	-31.62	20240701	30000	33.33	20240206	58500	-31.62	20240701	25300	58.10	20231031	2.97	N	099320	500	54 억		211264	N	N	258	N	00	N
88	20240816	100714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40300	550	2	1.38	447742250	11078	37.24	40600	40700	40100	51600	27850	39750	40417.25	1.93	0	-12	40850	40300	39950	39400	39050	40125	39225	55	11850	500	30210	50	1	10951278	4413	10.06	2.03	12	0.10	4007.00	19893.00	58500	20240701	-31.11	25300	20231031	59.29	58500	-31.11	20240701	30000	34.33	20240206	58500	-31.11	20240701	25300	59.29	20231031	2.97	N	099320	500	54 억		211264	N	N	258	N	00	N
89	20240816	090715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40500	750	2	1.89	107330700	2653	8.92	40600	40700	40100	51600	27850	39750	40456.35	1.93	0	73	40850	40300	39950	39400	39050	40125	39225	55	11850	500	30210	50	1	10951278	4435	10.11	2.04	12	0.02	4007.00	19893.00	58500	20240701	-30.77	25300	20231031	60.08	58500	-30.77	20240701	30000	35.00	20240206	58500	-30.77	20240701	25300	60.08	20231031	2.97	N	099320	500	54 억		211264	N	N	258	N	00	N
90	20240814	160714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39750	250	2	0.63	1179034250	29547	88.63	39850	40500	39600	51300	27650	39500	39903.85	1.95	0	-2607	41133	40316	39783	38966	38433	40050	38700	55	11800	500	30020	50	1	10951278	4353	9.92	2.00	12	0.27	4007.00	19893.00	58500	20240701	-32.05	25300	20231031	57.11	58500	-32.05	20240701	30000	32.50	20240206	58500	-32.05	20240701	25300	57.11	20231031	3.05	N	099320	500	54 억		213867	N	N	258	N	00	N
91	20240814	150717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39650	150	2	0.38	943765550	23640	70.91	39850	40500	39650	51300	27650	39500	39922.40	1.95	0	-533	41133	40316	39783	38966	38433	40050	38700	55	11800	500	30020	50	1	10951278	4342	9.90	1.99	12	0.22	4007.00	19893.00	58500	20240701	-32.22	25300	20231031	56.72	58500	-32.22	20240701	30000	32.17	20240206	58500	-32.22	20240701	25300	56.72	20231031	3.05	N	099320	500	54 억		213867	N	N	108	N	00	N
92	20240814	140720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39800	300	2	0.76	787959350	19718	59.15	39850	40500	39750	51300	27650	39500	39961.42	1.95	0	-458	41133	40316	39783	38966	38433	40050	38700	55	11800	500	30020	50	1	10951278	4359	9.93	2.00	12	0.18	4007.00	19893.00	58500	20240701	-31.97	25300	20231031	57.31	58500	-31.97	20240701	30000	32.67	20240206	58500	-31.97	20240701	25300	57.31	20231031	3.05	N	099320	500	54 억		213867	N	N	108	N	00	N
93	20240814	130718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39900	400	2	1.01	659370750	16489	49.46	39850	40500	39750	51300	27650	39500	39988.52	1.95	0	-38	41133	40316	39783	38966	38433	40050	38700	55	11800	500	30020	50	1	10951278	4370	9.96	2.01	12	0.15	4007.00	19893.00	58500	20240701	-31.79	25300	20231031	57.71	58500	-31.79	20240701	30000	33.00	20240206	58500	-31.79	20240701	25300	57.71	20231031	3.05	N	099320	500	54 억		213867	N	N	108	N	00	N
94	20240814	120713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40150	650	2	1.65	577844050	14450	43.35	39850	40500	39750	51300	27650	39500	39989.21	1.95	0	35	41133	40316	39783	38966	38433	40050	38700	55	11800	500	30020	50	1	10951278	4397	10.02	2.02	12	0.13	4007.00	19893.00	58500	20240701	-31.37	25300	20231031	58.70	58500	-31.37	20240701	30000	33.83	20240206	58500	-31.37	20240701	25300	58.70	20231031	3.05	N	099320	500	54 억		213867	N	N	108	N	00	N
95	20240814	110710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40100	600	2	1.52	493050650	12337	37.01	39850	40500	39750	51300	27650	39500	39965.20	1.95	0	-958	41133	40316	39783	38966	38433	40050	38700	55	11800	500	30020	50	1	10951278	4391	10.01	2.02	12	0.11	4007.00	19893.00	58500	20240701	-31.45	25300	20231031	58.50	58500	-31.45	20240701	30000	33.67	20240206	58500	-31.45	20240701	25300	58.50	20231031	3.05	N	099320	500	54 억		213867	N	N	108	N	00	N
96	20240814	100710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40050	550	2	1.39	385636650	9657	28.97	39850	40500	39750	51300	27650	39500	39933.38	1.95	0	-1923	41133	40316	39783	38966	38433	40050	38700	55	11800	500	30020	50	1	10951278	4386	10.00	2.01	12	0.09	4007.00	19893.00	58500	20240701	-31.54	25300	20231031	58.30	58500	-31.54	20240701	30000	33.50	20240206	58500	-31.54	20240701	25300	58.30	20231031	3.05	N	099320	500	54 억		213867	N	N	108	N	00	N
97	20240814	090743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40100	600	2	1.52	88186650	2205	6.61	39850	40500	39800	51300	27650	39500	39993.95	1.95	0	-1055	41133	40316	39783	38966	38433	40050	38700	55	11800	500	30020	50	1	10951278	4391	10.01	2.02	12	0.02	4007.00	19893.00	58500	20240701	-31.45	25300	20231031	58.50	58500	-31.45	20240701	30000	33.67	20240206	58500	-31.45	20240701	25300	58.50	20231031	3.05	N	099320	500	54 억		213867	N	N	108	N	00	N
98	20240813	160703	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39500	-900	5	-2.23	1306635400	32875	75.64	40100	40600	39250	52500	28300	40400	39745.57	1.99	0	-3531	41266	40832	40366	39932	39466	41050	40150	55	12100	500	30700	50	1	10951278	4326	9.86	1.99	12	0.30	4007.00	19893.00	58500	20240701	-32.48	25300	20231031	56.13	58500	-32.48	20240701	30000	31.67	20240206	58500	-32.48	20240701	25300	56.13	20231031	3.09	N	099320	500	54 억		217394	N	N	108	N	00	N
99	20240813	150709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39400	-1000	5	-2.48	1209108400	30405	69.96	40100	40600	39250	52500	28300	40400	39766.74	1.99	0	-3905	41266	40832	40366	39932	39466	41050	40150	55	12100	500	30700	50	1	10951278	4315	9.83	1.98	12	0.28	4007.00	19893.00	58500	20240701	-32.65	25300	20231031	55.73	58500	-32.65	20240701	30000	31.33	20240206	58500	-32.65	20240701	25300	55.73	20231031	3.09	N	099320	500	54 억		217394	N	N	85	N	00	N
100	20240813	140709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39500	-900	5	-2.23	1078918300	27107	62.37	40100	40600	39250	52500	28300	40400	39802.18	1.99	0	-4019	41266	40832	40366	39932	39466	41050	40150	55	12100	500	30700	50	1	10951278	4326	9.86	1.99	12	0.25	4007.00	19893.00	58500	20240701	-32.48	25300	20231031	56.13	58500	-32.48	20240701	30000	31.67	20240206	58500	-32.48	20240701	25300	56.13	20231031	3.09	N	099320	500	54 억		217394	N	N	85	N	00	N
101	20240813	130709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39650	-750	5	-1.86	982551800	24669	56.76	40100	40600	39250	52500	28300	40400	39829.39	1.99	0	-3803	41266	40832	40366	39932	39466	41050	40150	55	12100	500	30700	50	1	10951278	4342	9.90	1.99	12	0.23	4007.00	19893.00	58500	20240701	-32.22	25300	20231031	56.72	58500	-32.22	20240701	30000	32.17	20240206	58500	-32.22	20240701	25300	56.72	20231031	3.09	N	099320	500	54 억		217394	N	N	85	N	00	N
102	20240813	120704	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39700	-700	5	-1.73	934504850	23462	53.98	40100	40600	39250	52500	28300	40400	39830.55	1.99	0	-3500	41266	40832	40366	39932	39466	41050	40150	55	12100	500	30700	50	1	10951278	4348	9.91	2.00	12	0.21	4007.00	19893.00	58500	20240701	-32.14	25300	20231031	56.92	58500	-32.14	20240701	30000	32.33	20240206	58500	-32.14	20240701	25300	56.92	20231031	3.09	N	099320	500	54 억		217394	N	N	85	N	00	N
103	20240813	110702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39500	-900	5	-2.23	749466250	18774	43.20	40100	40600	39400	52500	28300	40400	39920.41	1.99	0	-3646	41266	40832	40366	39932	39466	41050	40150	55	12100	500	30700	50	1	10951278	4326	9.86	1.99	12	0.17	4007.00	19893.00	58500	20240701	-32.48	25300	20231031	56.13	58500	-32.48	20240701	30000	31.67	20240206	58500	-32.48	20240701	25300	56.13	20231031	3.09	N	099320	500	54 억		217394	N	N	85	N	00	N
104	20240813	100705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40000	-400	5	-0.99	379880050	9455	21.76	40100	40600	39800	52500	28300	40400	40177.67	1.99	0	-800	41266	40832	40366	39932	39466	41050	40150	55	12100	500	30700	50	1	10951278	4381	9.98	2.01	12	0.09	4007.00	19893.00	58500	20240701	-31.62	25300	20231031	58.10	58500	-31.62	20240701	30000	33.33	20240206	58500	-31.62	20240701	25300	58.10	20231031	3.09	N	099320	500	54 억		217394	N	N	85	N	00	N
105	20240813	090708	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40200	-200	5	-0.50	53327400	1327	3.05	40100	40550	40100	52500	28300	40400	40186.27	1.99	0	390	41266	40832	40366	39932	39466	41050	40150	55	12100	500	30700	50	1	10951278	4402	10.03	2.02	12	0.01	4007.00	19893.00	58500	20240701	-31.28	25300	20231031	58.89	58500	-31.28	20240701	30000	34.00	20240206	58500	-31.28	20240701	25300	58.89	20231031	3.09	N	099320	500	54 억		217394	N	N	85	N	00	N
106	20240812	160701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40400	450	2	1.13	1739674800	43214	62.02	39900	40800	39900	51900	28000	39950	40257.05	1.94	0	4537	41450	40700	39950	39200	38450	41075	39575	55	11950	500	30360	50	1	10951278	4424	10.08	2.03	12	0.39	4007.00	19893.00	58500	20240701	-30.94	25300	20231031	59.68	58500	-30.94	20240701	30000	34.67	20240206	58500	-30.94	20240701	25300	59.68	20231031	3.08	N	099320	500	54 억		212857	N	N	85	N	00	N
107	20240812	150700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40150	200	2	0.50	1614970300	40116	57.57	39900	40800	39900	51900	28000	39950	40257.51	1.94	0	4095	41450	40700	39950	39200	38450	41075	39575	55	11950	500	30360	50	1	10951278	4397	10.02	2.02	12	0.37	4007.00	19893.00	58500	20240701	-31.37	25300	20231031	58.70	58500	-31.37	20240701	30000	33.83	20240206	58500	-31.37	20240701	25300	58.70	20231031	3.08	N	099320	500	54 억		212857	N	N	101	N	00	N
108	20240812	140701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40250	300	2	0.75	1412994000	35088	50.36	39900	40800	39900	51900	28000	39950	40270.01	1.94	0	3506	41450	40700	39950	39200	38450	41075	39575	55	11950	500	30360	50	1	10951278	4408	10.04	2.02	12	0.32	4007.00	19893.00	58500	20240701	-31.20	25300	20231031	59.09	58500	-31.20	20240701	30000	34.17	20240206	58500	-31.20	20240701	25300	59.09	20231031	3.08	N	099320	500	54 억		212857	N	N	101	N	00	N
109	20240812	130658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40250	300	2	0.75	1220598850	30301	43.49	39900	40800	39900	51900	28000	39950	40282.46	1.94	0	4482	41450	40700	39950	39200	38450	41075	39575	55	11950	500	30360	50	1	10951278	4408	10.04	2.02	12	0.28	4007.00	19893.00	58500	20240701	-31.20	25300	20231031	59.09	58500	-31.20	20240701	30000	34.17	20240206	58500	-31.20	20240701	25300	59.09	20231031	3.08	N	099320	500	54 억		212857	N	N	101	N	00	N
110	20240812	120656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40350	400	2	1.00	1077237900	26741	38.38	39900	40800	39900	51900	28000	39950	40284.13	1.94	0	4697	41450	40700	39950	39200	38450	41075	39575	55	11950	500	30360	50	1	10951278	4419	10.07	2.03	12	0.24	4007.00	19893.00	58500	20240701	-31.03	25300	20231031	59.49	58500	-31.03	20240701	30000	34.50	20240206	58500	-31.03	20240701	25300	59.49	20231031	3.08	N	099320	500	54 억		212857	N	N	101	N	00	N
111	20240812	110658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40300	350	2	0.88	942181400	23391	33.57	39900	40800	39900	51900	28000	39950	40279.65	1.94	0	4927	41450	40700	39950	39200	38450	41075	39575	55	11950	500	30360	50	1	10951278	4413	10.06	2.03	12	0.21	4007.00	19893.00	58500	20240701	-31.11	25300	20231031	59.29	58500	-31.11	20240701	30000	34.33	20240206	58500	-31.11	20240701	25300	59.29	20231031	3.08	N	099320	500	54 억		212857	N	N	101	N	00	N
112	20240812	100654	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40450	500	2	1.25	667251200	16609	23.84	39900	40550	39900	51900	28000	39950	40174.07	1.94	0	4908	41450	40700	39950	39200	38450	41075	39575	55	11950	500	30360	50	1	10951278	4430	10.09	2.03	12	0.15	4007.00	19893.00	58500	20240701	-30.85	25300	20231031	59.88	58500	-30.85	20240701	30000	34.83	20240206	58500	-30.85	20240701	25300	59.88	20231031	3.08	N	099320	500	54 억		212857	N	N	101	N	00	N
113	20240812	090652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40100	150	2	0.38	325290450	8134	11.67	39900	40150	39900	51900	28000	39950	39991.45	1.94	0	3888	41450	40700	39950	39200	38450	41075	39575	55	11950	500	30360	50	1	10951278	4391	10.01	2.02	12	0.07	4007.00	19893.00	58500	20240701	-31.45	25300	20231031	58.50	58500	-31.45	20240701	30000	33.67	20240206	58500	-31.45	20240701	25300	58.50	20231031	3.08	N	099320	500	54 억		212857	N	N	101	N	00	N
114	20240809	160649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39950	800	2	2.04	2790818400	69546	139.73	39200	40700	39200	50800	27450	39150	40129.34	2.00	0	-6097	40216	39682	38916	38382	37616	39950	38650	55	11650	500	29750	50	1	10951278	4375	9.97	2.01	12	0.64	4007.00	19893.00	58500	20240701	-31.71	25300	20231031	57.91	58500	-31.71	20240701	30000	33.17	20240206	58500	-31.71	20240701	25300	57.91	20231031	3.19	N	099320	500	54 억		219161	N	N	101	N	00	N
115	20240809	150707	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40200	1050	2	2.68	2506899350	62468	125.51	39200	40700	39200	50800	27450	39150	40130.94	2.00	0	-7359	40216	39682	38916	38382	37616	39950	38650	55	11650	500	29750	50	1	10951278	4402	10.03	2.02	12	0.57	4007.00	19893.00	58500	20240701	-31.28	25300	20231031	58.89	58500	-31.28	20240701	30000	34.00	20240206	58500	-31.28	20240701	25300	58.89	20231031	3.19	N	099320	500	54 억		219161	N	N	114	N	00	N
116	20240809	140705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39750	600	2	1.53	2091111250	52122	104.73	39200	40700	39200	50800	27450	39150	40119.55	2.00	0	-8264	40216	39682	38916	38382	37616	39950	38650	55	11650	500	29750	50	1	10951278	4353	9.92	2.00	12	0.48	4007.00	19893.00	58500	20240701	-32.05	25300	20231031	57.11	58500	-32.05	20240701	30000	32.50	20240206	58500	-32.05	20240701	25300	57.11	20231031	3.19	N	099320	500	54 억		219161	N	N	114	N	00	N
117	20240809	130703	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39900	750	2	1.92	1754265850	43668	87.74	39200	40700	39200	50800	27450	39150	40172.80	2.00	0	-6666	40216	39682	38916	38382	37616	39950	38650	55	11650	500	29750	50	1	10951278	4370	9.96	2.01	12	0.40	4007.00	19893.00	58500	20240701	-31.79	25300	20231031	57.71	58500	-31.79	20240701	30000	33.00	20240206	58500	-31.79	20240701	25300	57.71	20231031	3.19	N	099320	500	54 억		219161	N	N	114	N	00	N
118	20240809	120701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40200	1050	2	2.68	1546651950	38485	77.33	39200	40700	39200	50800	27450	39150	40188.44	2.00	0	-3982	40216	39682	38916	38382	37616	39950	38650	55	11650	500	29750	50	1	10951278	4402	10.03	2.02	12	0.35	4007.00	19893.00	58500	20240701	-31.28	25300	20231031	58.89	58500	-31.28	20240701	30000	34.00	20240206	58500	-31.28	20240701	25300	58.89	20231031	3.19	N	099320	500	54 억		219161	N	N	114	N	00	N
119	20240809	110656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40250	1100	2	2.81	1394862600	34713	69.75	39200	40700	39200	50800	27450	39150	40182.72	2.00	0	-2971	40216	39682	38916	38382	37616	39950	38650	55	11650	500	29750	50	1	10951278	4408	10.04	2.02	12	0.32	4007.00	19893.00	58500	20240701	-31.20	25300	20231031	59.09	58500	-31.20	20240701	30000	34.17	20240206	58500	-31.20	20240701	25300	59.09	20231031	3.19	N	099320	500	54 억		219161	N	N	114	N	00	N
120	20240809	100705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40100	950	2	2.43	1246239600	31016	62.32	39200	40700	39200	50800	27450	39150	40180.54	2.00	0	-2316	40216	39682	38916	38382	37616	39950	38650	55	11650	500	29750	50	1	10951278	4391	10.01	2.02	12	0.28	4007.00	19893.00	58500	20240701	-31.45	25300	20231031	58.50	58500	-31.45	20240701	30000	33.67	20240206	58500	-31.45	20240701	25300	58.50	20231031	3.19	N	099320	500	54 억		219161	N	N	114	N	00	N
121	20240809	090658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40250	1100	2	2.81	389048450	9766	19.62	39200	40250	39200	50800	27450	39150	39837.03	2.00	0	1107	40216	39682	38916	38382	37616	39950	38650	55	11650	500	29750	50	1	10951278	4408	10.04	2.02	12	0.09	4007.00	19893.00	58500	20240701	-31.20	25300	20231031	59.09	58500	-31.20	20240701	30000	34.17	20240206	58500	-31.20	20240701	25300	59.09	20231031	3.19	N	099320	500	54 억		219161	N	N	114	N	00	N
122	20240808	160646	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39150	200	2	0.51	1934129300	49666	52.99	38600	39450	38150	50600	27300	38950	38941.88	2.07	0	-5683	41050	40000	38450	37400	35850	40525	37925	55	11650	500	29600	50	1	10951278	4287	9.77	1.97	12	0.45	4007.00	19893.00	58500	20240701	-33.08	25300	20231031	54.74	58500	-33.08	20240701	30000	30.50	20240206	58500	-33.08	20240701	25300	54.74	20231031	3.42	N	099320	500	54 억		226445	N	N	114	N	00	N
123	20240808	150653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39150	200	2	0.51	1829969550	47010	50.16	38600	39450	38150	50600	27300	38950	38927.24	2.07	0	-5034	41050	40000	38450	37400	35850	40525	37925	55	11650	500	29600	50	1	10951278	4287	9.77	1.97	12	0.43	4007.00	19893.00	58500	20240701	-33.08	25300	20231031	54.74	58500	-33.08	20240701	30000	30.50	20240206	58500	-33.08	20240701	25300	54.74	20231031	3.42	N	099320	500	54 억		226445	N	N	757	N	00	N
124	20240808	140656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39150	200	2	0.51	1500404000	38581	41.16	38600	39450	38150	50600	27300	38950	38889.71	2.07	0	-4437	41050	40000	38450	37400	35850	40525	37925	55	11650	500	29600	50	1	10951278	4287	9.77	1.97	12	0.35	4007.00	19893.00	58500	20240701	-33.08	25300	20231031	54.74	58500	-33.08	20240701	30000	30.50	20240206	58500	-33.08	20240701	25300	54.74	20231031	3.42	N	099320	500	54 억		226445	N	N	757	N	00	N
125	20240808	130655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39100	150	2	0.39	1222221950	31494	33.60	38600	39450	38150	50600	27300	38950	38808.09	2.07	0	-2420	41050	40000	38450	37400	35850	40525	37925	55	11650	500	29600	50	1	10951278	4282	9.76	1.97	12	0.29	4007.00	19893.00	58500	20240701	-33.16	25300	20231031	54.55	58500	-33.16	20240701	30000	30.33	20240206	58500	-33.16	20240701	25300	54.55	20231031	3.42	N	099320	500	54 억		226445	N	N	757	N	00	N
126	20240808	120700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39300	350	2	0.90	1055929200	27255	29.08	38600	39450	38150	50600	27300	38950	38742.59	2.07	0	-1142	41050	40000	38450	37400	35850	40525	37925	55	11650	500	29600	50	1	10951278	4304	9.81	1.98	12	0.25	4007.00	19893.00	58500	20240701	-32.82	25300	20231031	55.34	58500	-32.82	20240701	30000	31.00	20240206	58500	-32.82	20240701	25300	55.34	20231031	3.42	N	099320	500	54 억		226445	N	N	757	N	00	N
127	20240808	110655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39300	350	2	0.90	791052200	20508	21.88	38600	39350	38150	50600	27300	38950	38572.86	2.07	0	1515	41050	40000	38450	37400	35850	40525	37925	55	11650	500	29600	50	1	10951278	4304	9.81	1.98	12	0.19	4007.00	19893.00	58500	20240701	-32.82	25300	20231031	55.34	58500	-32.82	20240701	30000	31.00	20240206	58500	-32.82	20240701	25300	55.34	20231031	3.42	N	099320	500	54 억		226445	N	N	757	N	00	N
128	20240808	100652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38700	-250	5	-0.64	520643050	13556	14.46	38600	38750	38150	50600	27300	38950	38406.83	2.07	0	1205	41050	40000	38450	37400	35850	40525	37925	55	11650	500	29600	50	1	10951278	4238	9.66	1.95	12	0.12	4007.00	19893.00	58500	20240701	-33.85	25300	20231031	52.96	58500	-33.85	20240701	30000	29.00	20240206	58500	-33.85	20240701	25300	52.96	20231031	3.42	N	099320	500	54 억		226445	N	N	757	N	00	N
129	20240808	090648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38600	-350	5	-0.90	106944100	2778	2.96	38600	38750	38250	50600	27300	38950	38496.80	2.07	0	437	41050	40000	38450	37400	35850	40525	37925	55	11650	500	29600	50	1	10951278	4227	9.63	1.94	12	0.03	4007.00	19893.00	58500	20240701	-34.02	25300	20231031	52.57	58500	-34.02	20240701	30000	28.67	20240206	58500	-34.02	20240701	25300	52.57	20231031	3.42	N	099320	500	54 억		226445	N	N	757	N	00	N
130	20240807	160637	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38950	1850	2	4.99	3604717950	93551	41.06	37400	39500	36900	48200	26000	37100	38531.96	2.22	0	-14026	38566	37832	36866	36132	35166	38200	36500	55	11100	500	28190	50	1	10951278	4266	9.72	1.96	12	0.85	4007.00	19893.00	58500	20240701	-33.42	25300	20231031	53.95	58500	-33.42	20240701	30000	29.83	20240206	58500	-33.42	20240701	25300	53.95	20231031	3.87	N	099320	500	54 억		242621	N	N	757	N	00	N
131	20240807	150648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38700	1600	2	4.31	3499917400	90862	39.88	37400	39500	36900	48200	26000	37100	38519.09	2.22	0	-14147	38566	37832	36866	36132	35166	38200	36500	55	11100	500	28190	50	1	10951278	4238	9.66	1.95	12	0.83	4007.00	19893.00	58500	20240701	-33.85	25300	20231031	52.96	58500	-33.85	20240701	30000	29.00	20240206	58500	-33.85	20240701	25300	52.96	20231031	3.87	N	099320	500	54 억		242621	N	N	286	N	00	N
132	20240807	140653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39000	1900	2	5.12	2934628650	76346	33.51	37400	39500	36900	48200	26000	37100	38438.59	2.22	0	-11188	38566	37832	36866	36132	35166	38200	36500	55	11100	500	28190	50	1	10951278	4271	9.73	1.96	12	0.70	4007.00	19893.00	58500	20240701	-33.33	25300	20231031	54.15	58500	-33.33	20240701	30000	30.00	20240206	58500	-33.33	20240701	25300	54.15	20231031	3.87	N	099320	500	54 억		242621	N	N	286	N	00	N
133	20240807	130647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39100	2000	2	5.39	2592228250	67556	29.65	37400	39500	36900	48200	26000	37100	38371.60	2.22	0	-11668	38566	37832	36866	36132	35166	38200	36500	55	11100	500	28190	50	1	10951278	4282	9.76	1.97	12	0.62	4007.00	19893.00	58500	20240701	-33.16	25300	20231031	54.55	58500	-33.16	20240701	30000	30.33	20240206	58500	-33.16	20240701	25300	54.55	20231031	3.87	N	099320	500	54 억		242621	N	N	286	N	00	N
134	20240807	120651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39400	2300	2	6.20	2406849900	62825	27.58	37400	39500	36900	48200	26000	37100	38310.44	2.22	0	-11639	38566	37832	36866	36132	35166	38200	36500	55	11100	500	28190	50	1	10951278	4315	9.83	1.98	12	0.57	4007.00	19893.00	58500	20240701	-32.65	25300	20231031	55.73	58500	-32.65	20240701	30000	31.33	20240206	58500	-32.65	20240701	25300	55.73	20231031	3.87	N	099320	500	54 억		242621	N	N	286	N	00	N
135	20240807	110649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39150	2050	2	5.53	2049490150	53724	23.58	37400	39300	36900	48200	26000	37100	38148.56	2.22	0	-9030	38566	37832	36866	36132	35166	38200	36500	55	11100	500	28190	50	1	10951278	4287	9.77	1.97	12	0.49	4007.00	19893.00	58500	20240701	-33.08	25300	20231031	54.74	58500	-33.08	20240701	30000	30.50	20240206	58500	-33.08	20240701	25300	54.74	20231031	3.87	N	099320	500	54 억		242621	N	N	286	N	00	N
136	20240807	100643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37900	800	2	2.16	1180983800	31249	13.72	37400	38400	36900	48200	26000	37100	37792.76	2.22	0	-8970	38566	37832	36866	36132	35166	38200	36500	55	11100	500	28190	50	1	10951278	4151	9.46	1.91	12	0.29	4007.00	19893.00	58500	20240701	-35.21	25300	20231031	49.80	58500	-35.21	20240701	30000	26.33	20240206	58500	-35.21	20240701	25300	49.80	20231031	3.87	N	099320	500	54 억		242621	N	N	286	N	00	N
137	20240807	090655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37100	0	3	0.00	170117700	4576	2.01	37400	37400	36900	48200	26000	37100	37176.12	2.22	0	-1527	38566	37832	36866	36132	35166	38200	36500	55	11100	500	28190	50	1	10951278	4063	9.26	1.86	12	0.04	4007.00	19893.00	58500	20240701	-36.58	25300	20231031	46.64	58500	-36.58	20240701	30000	23.67	20240206	58500	-36.58	20240701	25300	46.64	20231031	3.87	N	099320	500	54 억		242621	N	N	286	N	00	N
138	20240806	160635	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37100	900	2	2.49	8270504200	224864	99.64	36200	37600	35900	47050	25350	36200	36779.94	2.14	0	-8355	43566	39882	36566	32882	29566	38225	31225	55	10850	500	27510	50	1	10951278	4063	9.26	1.86	12	2.05	4007.00	19893.00	58500	20240701	-36.58	25300	20231031	46.64	58500	-36.58	20240701	30000	23.67	20240206	58500	-36.58	20240701	25300	46.64	20231031	3.89	N	099320	500	54 억		234328	N	N	286	N	00	N
139	20240806	150647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37250	1050	2	2.90	8062115050	219254	97.16	36200	37600	35900	47050	25350	36200	36770.93	2.14	0	-7548	43566	39882	36566	32882	29566	38225	31225	55	10850	500	27510	50	1	10951278	4079	9.30	1.87	12	2.00	4007.00	19893.00	58500	20240701	-36.32	25300	20231031	47.23	58500	-36.32	20240701	30000	24.17	20240206	58500	-36.32	20240701	25300	47.23	20231031	3.89	N	099320	500	54 억		234328	N	N	2346	N	00	N
140	20240806	140643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36800	600	2	1.66	7411578750	201644	89.35	36200	37600	35900	47050	25350	36200	36756.04	2.14	0	-10324	43566	39882	36566	32882	29566	38225	31225	55	10850	500	27510	50	1	10951278	4030	9.18	1.85	12	1.84	4007.00	19893.00	58500	20240701	-37.09	25300	20231031	45.45	58500	-37.09	20240701	30000	22.67	20240206	58500	-37.09	20240701	25300	45.45	20231031	3.89	N	099320	500	54 억		234328	N	N	2346	N	00	N
141	20240806	130644	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36800	600	2	1.66	6978170600	189904	84.15	36200	37600	35900	47050	25350	36200	36746.07	2.14	0	-8278	43566	39882	36566	32882	29566	38225	31225	55	10850	500	27510	50	1	10951278	4030	9.18	1.85	12	1.73	4007.00	19893.00	58500	20240701	-37.09	25300	20231031	45.45	58500	-37.09	20240701	30000	22.67	20240206	58500	-37.09	20240701	25300	45.45	20231031	3.89	N	099320	500	54 억		234328	N	N	2346	N	00	N
142	20240806	120647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36300	100	2	0.28	6293845300	171263	75.89	36200	37600	35900	47050	25350	36200	36749.92	2.14	0	-15052	43566	39882	36566	32882	29566	38225	31225	55	10850	500	27510	50	1	10951278	3975	9.06	1.82	12	1.56	4007.00	19893.00	58500	20240701	-37.95	25300	20231031	43.48	58500	-37.95	20240701	30000	21.00	20240206	58500	-37.95	20240701	25300	43.48	20231031	3.89	N	099320	500	54 억		234328	N	N	2346	N	00	N
143	20240806	110638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36500	300	2	0.83	5552514750	150903	66.87	36200	37600	35900	47050	25350	36200	36795.66	2.14	0	-19899	43566	39882	36566	32882	29566	38225	31225	55	10850	500	27510	50	1	10951278	3997	9.11	1.83	12	1.38	4007.00	19893.00	58500	20240701	-37.61	25300	20231031	44.27	58500	-37.61	20240701	30000	21.67	20240206	58500	-37.61	20240701	25300	44.27	20231031	3.89	N	099320	500	54 억		234328	N	N	2346	N	00	N
144	20240806	100638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37400	1200	2	3.31	4274403350	116033	51.42	36200	37600	35900	47050	25350	36200	36838.39	2.14	0	-10517	43566	39882	36566	32882	29566	38225	31225	55	10850	500	27510	50	1	10951278	4096	9.33	1.88	12	1.06	4007.00	19893.00	58500	20240701	-36.07	25300	20231031	47.83	58500	-36.07	20240701	30000	24.67	20240206	58500	-36.07	20240701	25300	47.83	20231031	3.89	N	099320	500	54 억		234328	N	N	2346	N	00	N
145	20240806	090640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36700	500	2	1.38	1062540600	28794	12.76	36200	37600	36200	47050	25350	36200	36903.95	2.14	0	3421	43566	39882	36566	32882	29566	38225	31225	55	10850	500	27510	50	1	10951278	4019	9.16	1.84	12	0.26	4007.00	19893.00	58500	20240701	-37.26	25300	20231031	45.06	58500	-37.26	20240701	30000	22.33	20240206	58500	-37.26	20240701	25300	45.06	20231031	3.89	N	099320	500	54 억		234328	N	N	2346	N	00	N
146	20240805	160629	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	36200	-4600	5	-11.27	8285562700	222992	182.75	39300	40250	33250	53000	28600	40800	37160.86	1.59	0	60116	43433	42116	41383	40066	39333	41750	39700	55	12200	500	31000	50	1	10951278	3964	9.03	1.82	12	2.04	4007.00	19893.00	58500	20240701	-38.12	25300	20231031	43.08	58500	-38.12	20240701	30000	20.67	20240206	58500	-38.12	20240701	25300	43.08	20231031	3.90	N	099320	500	54 억		174255	N	N	2346	N	00	N
147	20240805	150640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	35050	-5750	5	-14.09	7623659550	204230	167.38	39300	40250	33250	53000	28600	40800	37328.62	1.59	0	54556	43433	42116	41383	40066	39333	41750	39700	55	12200	500	31000	50	1	10951278	3838	8.75	1.76	12	1.86	4007.00	19893.00	58500	20240701	-40.09	25300	20231031	38.54	58500	-40.09	20240701	30000	16.83	20240206	58500	-40.09	20240701	25300	38.54	20231031	3.90	N	099320	500	54 억		174255	N	N	5871	N	00	N
148	20240805	140642	58	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37100	-3700	5	-9.07	5141878400	133597	109.49	39300	40250	37000	53000	28600	40800	38487.80	1.59	0	34198	43433	42116	41383	40066	39333	41750	39700	55	12200	500	31000	50	1	10951278	4063	9.26	1.86	12	1.22	4007.00	19893.00	58500	20240701	-36.58	25300	20231031	46.64	58500	-36.58	20240701	30000	23.67	20240206	58500	-36.58	20240701	25300	46.64	20231031	3.90	N	099320	500	54 억		174255	N	N	5871	N	00	N
149	20240805	130637	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	37600	-3200	5	-7.84	4420976400	114365	93.73	39300	40250	37000	53000	28600	40800	38656.54	1.59	0	27245	43433	42116	41383	40066	39333	41750	39700	55	12200	500	31000	50	1	10951278	4118	9.38	1.89	12	1.04	4007.00	19893.00	58500	20240701	-35.73	25300	20231031	48.62	58500	-35.73	20240701	30000	25.33	20240206	58500	-35.73	20240701	25300	48.62	20231031	3.90	N	099320	500	54 억		174255	N	N	5871	N	00	N
150	20240805	120634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38550	-2250	5	-5.51	3137256800	80432	65.92	39300	40250	38400	53000	28600	40800	39004.86	1.59	0	14352	43433	42116	41383	40066	39333	41750	39700	55	12200	500	31000	50	1	10951278	4222	9.62	1.94	12	0.73	4007.00	19893.00	58500	20240701	-34.10	25300	20231031	52.37	58500	-34.10	20240701	30000	28.50	20240206	58500	-34.10	20240701	25300	52.37	20231031	3.90	N	099320	500	54 억		174255	N	N	5871	N	00	N
151	20240805	110636	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38550	-2250	5	-5.51	2579393300	66005	54.09	39300	40250	38550	53000	28600	40800	39078.50	1.59	0	10664	43433	42116	41383	40066	39333	41750	39700	55	12200	500	31000	50	1	10951278	4222	9.62	1.94	12	0.60	4007.00	19893.00	58500	20240701	-34.10	25300	20231031	52.37	58500	-34.10	20240701	30000	28.50	20240206	58500	-34.10	20240701	25300	52.37	20231031	3.90	N	099320	500	54 억		174255	N	N	5871	N	00	N
152	20240805	100634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	39300	-1500	5	-3.68	1892681900	48390	39.66	39300	40250	38550	53000	28600	40800	39112.73	1.59	0	11282	43433	42116	41383	40066	39333	41750	39700	55	12200	500	31000	50	1	10951278	4304	9.81	1.98	12	0.44	4007.00	19893.00	58500	20240701	-32.82	25300	20231031	55.34	58500	-32.82	20240701	30000	31.00	20240206	58500	-32.82	20240701	25300	55.34	20231031	3.90	N	099320	500	54 억		174255	N	N	5871	N	00	N
153	20240805	090630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	38800	-2000	5	-4.90	410316300	10508	8.61	39300	40250	38800	53000	28600	40800	39046.32	1.59	0	866	43433	42116	41383	40066	39333	41750	39700	55	12200	500	31000	50	1	10951278	4249	9.68	1.95	12	0.10	4007.00	19893.00	58500	20240701	-33.68	25300	20231031	53.36	58500	-33.68	20240701	30000	29.33	20240206	58500	-33.68	20240701	25300	53.36	20231031	3.90	N	099320	500	54 억		174255	N	N	5871	N	00	N
154	20240802	160625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40800	-2100	5	-4.90	4987077450	121071	126.56	42500	42700	40650	55700	30050	42900	41189.34	1.47	0	4703	44466	43682	42816	42032	41166	44075	42425	55	12800	500	32600	50	1	10951278	4468	10.18	2.05	12	1.11	4007.00	19893.00	58500	20240701	-30.26	25300	20231031	61.26	58500	-30.26	20240701	30000	36.00	20240206	58500	-30.26	20240701	25300	61.26	20231031	3.74	N	099320	500	54 억		161164	N	N	5871	N	00	N
155	20240802	150623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40800	-2100	5	-4.90	4741657050	115054	120.27	42500	42700	40650	55700	30050	42900	41209.85	1.47	0	4587	44466	43682	42816	42032	41166	44075	42425	55	12800	500	32600	50	1	10951278	4468	10.18	2.05	12	1.05	4007.00	19893.00	58500	20240701	-30.26	25300	20231031	61.26	58500	-30.26	20240701	30000	36.00	20240206	58500	-30.26	20240701	25300	61.26	20231031	3.74	N	099320	500	54 억		161164	N	N	313	N	00	N
156	20240802	140627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	40900	-2000	5	-4.66	4088454400	99033	103.52	42500	42700	40750	55700	30050	42900	41280.86	1.47	0	5179	44466	43682	42816	42032	41166	44075	42425	55	12800	500	32600	50	1	10951278	4479	10.21	2.06	12	0.90	4007.00	19893.00	58500	20240701	-30.09	25300	20231031	61.66	58500	-30.09	20240701	30000	36.33	20240206	58500	-30.09	20240701	25300	61.66	20231031	3.74	N	099320	500	54 억		161164	N	N	313	N	00	N
157	20240802	130626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	41150	-1750	5	-4.08	3682262650	89106	93.15	42500	42700	40750	55700	30050	42900	41321.38	1.47	0	5341	44466	43682	42816	42032	41166	44075	42425	55	12800	500	32600	50	1	10951278	4506	10.27	2.07	12	0.81	4007.00	19893.00	58500	20240701	-29.66	25300	20231031	62.65	58500	-29.66	20240701	30000	37.17	20240206	58500	-29.66	20240701	25300	62.65	20231031	3.74	N	099320	500	54 억		161164	N	N	313	N	00	N
158	20240802	120627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	41250	-1650	5	-3.85	3425652300	82868	86.63	42500	42700	40750	55700	30050	42900	41335.32	1.47	0	3765	44466	43682	42816	42032	41166	44075	42425	55	12800	500	32600	50	1	10951278	4517	10.29	2.07	12	0.76	4007.00	19893.00	58500	20240701	-29.49	25300	20231031	63.04	58500	-29.49	20240701	30000	37.50	20240206	58500	-29.49	20240701	25300	63.04	20231031	3.74	N	099320	500	54 억		161164	N	N	313	N	00	N
159	20240802	110627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	41100	-1800	5	-4.20	3013631350	72827	76.13	42500	42700	40750	55700	30050	42900	41376.99	1.47	0	3642	44466	43682	42816	42032	41166	44075	42425	55	12800	500	32600	50	1	10951278	4501	10.26	2.07	12	0.67	4007.00	19893.00	58500	20240701	-29.74	25300	20231031	62.45	58500	-29.74	20240701	30000	37.00	20240206	58500	-29.74	20240701	25300	62.45	20231031	3.74	N	099320	500	54 억		161164	N	N	313	N	00	N
160	20240802	100622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	41300	-1600	5	-3.73	2612794950	63080	65.94	42500	42700	40750	55700	30050	42900	41416.17	1.47	0	2260	44466	43682	42816	42032	41166	44075	42425	55	12800	500	32600	50	1	10951278	4523	10.31	2.08	12	0.58	4007.00	19893.00	58500	20240701	-29.40	25300	20231031	63.24	58500	-29.40	20240701	30000	37.67	20240206	58500	-29.40	20240701	25300	63.24	20231031	3.74	N	099320	500	54 억		161164	N	N	313	N	00	N
161	20240802	090628	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	42100	-800	5	-1.86	469791850	11137	11.64	42500	42700	41800	55700	30050	42900	42171.40	1.47	0	209	44466	43682	42816	42032	41166	44075	42425	55	12800	500	32600	50	1	10951278	4610	10.51	2.12	12	0.10	4007.00	19893.00	58500	20240701	-28.03	25300	20231031	66.40	58500	-28.03	20240701	30000	40.33	20240206	58500	-28.03	20240701	25300	66.40	20231031	3.74	N	099320	500	54 억		161164	N	N	313	N	00	N
162	20240801	160621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	42900	300	2	0.70	4052219200	94552	20.64	42600	43600	41950	55300	29850	42600	42856.75	1.52	0	-5703	51700	47150	43800	39250	35900	45475	37575	55	12700	500	32370	50	1	10951278	4698	10.71	2.16	12	0.86	4007.00	19893.00	58500	20240701	-26.67	25300	20231031	69.57	58500	-26.67	20240701	30000	43.00	20240206	58500	-26.67	20240701	25300	69.57	20231031	3.81	N	099320	500	54 억		166568	N	N	313	N	00	N
163	20240801	150640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	43150	550	2	1.29	3762294450	87809	19.17	42600	43600	41950	55300	29850	42600	42846.35	1.52	0	-6606	51700	47150	43800	39250	35900	45475	37575	55	12700	500	32370	50	1	10951278	4725	10.77	2.17	12	0.80	4007.00	19893.00	58500	20240701	-26.24	25300	20231031	70.55	58500	-26.24	20240701	30000	43.83	20240206	58500	-26.24	20240701	25300	70.55	20231031	3.81	N	099320	500	54 억		166568	N	N	1590	N	00	N
164	20240801	140632	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	43350	750	2	1.76	3410484050	79683	17.39	42600	43600	41950	55300	29850	42600	42800.66	1.52	0	-5241	51700	47150	43800	39250	35900	45475	37575	55	12700	500	32370	50	1	10951278	4747	10.82	2.18	12	0.73	4007.00	19893.00	58500	20240701	-25.90	25300	20231031	71.34	58500	-25.90	20240701	30000	44.50	20240206	58500	-25.90	20240701	25300	71.34	20231031	3.81	N	099320	500	54 억		166568	N	N	1590	N	00	N
165	20240801	130624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	43150	550	2	1.29	2931314450	68633	14.98	42600	43300	41950	55300	29850	42600	42709.99	1.52	0	-3369	51700	47150	43800	39250	35900	45475	37575	55	12700	500	32370	50	1	10951278	4725	10.77	2.17	12	0.63	4007.00	19893.00	58500	20240701	-26.24	25300	20231031	70.55	58500	-26.24	20240701	30000	43.83	20240206	58500	-26.24	20240701	25300	70.55	20231031	3.81	N	099320	500	54 억		166568	N	N	1590	N	00	N
166	20240801	120628	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	42800	200	2	0.47	2700283550	63266	13.81	42600	43150	41950	55300	29850	42600	42681.44	1.52	0	-3988	51700	47150	43800	39250	35900	45475	37575	55	12700	500	32370	50	1	10951278	4687	10.68	2.15	12	0.58	4007.00	19893.00	58500	20240701	-26.84	25300	20231031	69.17	58500	-26.84	20240701	30000	42.67	20240206	58500	-26.84	20240701	25300	69.17	20231031	3.81	N	099320	500	54 억		166568	N	N	1590	N	00	N
167	20240801	110628	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	42850	250	2	0.59	2497218800	58528	12.78	42600	43150	41950	55300	29850	42600	42667.08	1.52	0	-4448	51700	47150	43800	39250	35900	45475	37575	55	12700	500	32370	50	1	10951278	4693	10.69	2.15	12	0.53	4007.00	19893.00	58500	20240701	-26.75	25300	20231031	69.37	58500	-26.75	20240701	30000	42.83	20240206	58500	-26.75	20240701	25300	69.37	20231031	3.81	N	099320	500	54 억		166568	N	N	1590	N	00	N
168	20240801	100624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	42850	250	2	0.59	2078816450	48770	10.65	42600	43150	41950	55300	29850	42600	42624.90	1.52	0	-4095	51700	47150	43800	39250	35900	45475	37575	55	12700	500	32370	50	1	10951278	4693	10.69	2.15	12	0.45	4007.00	19893.00	58500	20240701	-26.75	25300	20231031	69.37	58500	-26.75	20240701	30000	42.83	20240206	58500	-26.75	20240701	25300	69.37	20231031	3.81	N	099320	500	54 억		166568	N	N	1590	N	00	N
169	20240801	090617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	42400	-200	5	-0.47	524752900	12413	2.71	42600	42800	41950	55300	29850	42600	42274.36	1.52	0	3840	51700	47150	43800	39250	35900	45475	37575	55	12700	500	32370	50	1	10951278	4643	10.58	2.13	12	0.11	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	3.81	N	099320	500	54 억		166568	N	N	1590	N	00	N