KissMeData/126640/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240628	160846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	0	3	0.00	54222663	36965	84.84	1470	1478	1460	1911	1029	1470	1466.86	1.55	-2716	1502	1485	1473	1456	1444	1480	1451	36	441	100	1080	1	1	36373887	535	5.93	0.45	12	0.10	248.00	3302.00	2100	20230706	-30.00	1424	20240419	3.23	1735	-15.27	20240103	1424	3.23	20240419	2100	-30.00	20230706	1424	3.23	20240419	2.09	N	126640	100	36 억	562467	N	N	N	N
3	20240628	150858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1472	2	2	0.14	50741843	34599	79.41	1470	1478	1460	1911	1029	1470	1466.57	1.55	-2707	1502	1485	1473	1456	1444	1480	1451	36	441	100	1080	1	1	36373887	535	5.94	0.45	12	0.10	248.00	3302.00	2100	20230706	-29.90	1424	20240419	3.37	1735	-15.16	20240103	1424	3.37	20240419	2100	-29.90	20230706	1424	3.37	20240419	2.09	N	126640	100	36 억	562467	N	N	N	N
4	20240628	140857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1473	3	2	0.20	46142615	31476	72.24	1470	1478	1460	1911	1029	1470	1465.96	1.55	-2623	1502	1485	1473	1456	1444	1480	1451	36	441	100	1080	1	1	36373887	536	5.94	0.45	12	0.09	248.00	3302.00	2100	20230706	-29.86	1424	20240419	3.44	1735	-15.10	20240103	1424	3.44	20240419	2100	-29.86	20230706	1424	3.44	20240419	2.09	N	126640	100	36 억	562467	N	N	N	N
5	20240628	130856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1473	3	2	0.20	42594783	29067	66.71	1470	1478	1460	1911	1029	1470	1465.40	1.55	-2572	1502	1485	1473	1456	1444	1480	1451	36	441	100	1080	1	1	36373887	536	5.94	0.45	12	0.08	248.00	3302.00	2100	20230706	-29.86	1424	20240419	3.44	1735	-15.10	20240103	1424	3.44	20240419	2100	-29.86	20230706	1424	3.44	20240419	2.09	N	126640	100	36 억	562467	N	N	N	N
6	20240628	120855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	5	2	0.34	36897865	25182	57.80	1470	1478	1460	1911	1029	1470	1465.25	1.55	-2132	1502	1485	1473	1456	1444	1480	1451	36	441	100	1080	1	1	36373887	537	5.95	0.45	12	0.07	248.00	3302.00	2100	20230706	-29.76	1424	20240419	3.58	1735	-14.99	20240103	1424	3.58	20240419	2100	-29.76	20230706	1424	3.58	20240419	2.09	N	126640	100	36 억	562467	N	N	N	N
7	20240628	110841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1467	-3	5	-0.20	27574627	18833	43.22	1470	1478	1460	1911	1029	1470	1464.17	1.55	-1540	1502	1485	1473	1456	1444	1480	1451	36	441	100	1080	1	1	36373887	534	5.92	0.44	12	0.05	248.00	3302.00	2100	20230706	-30.14	1424	20240419	3.02	1735	-15.45	20240103	1424	3.02	20240419	2100	-30.14	20230706	1424	3.02	20240419	2.09	N	126640	100	36 억	562467	N	N	N	N
8	20240628	100838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1462	-8	5	-0.54	22793949	15569	35.73	1470	1478	1460	1911	1029	1470	1464.06	1.55	-1471	1502	1485	1473	1456	1444	1480	1451	36	441	100	1080	1	1	36373887	532	5.90	0.44	12	0.04	248.00	3302.00	2100	20230706	-30.38	1424	20240419	2.67	1735	-15.73	20240103	1424	2.67	20240419	2100	-30.38	20230706	1424	2.67	20240419	2.09	N	126640	100	36 억	562467	N	N	N	N
9	20240628	090839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1461	-9	5	-0.61	1799375	1227	2.82	1470	1478	1461	1911	1029	1470	1466.48	1.55	0	1502	1485	1473	1456	1444	1480	1451	36	441	100	1080	1	1	36373887	531	5.89	0.44	12	0.00	248.00	3302.00	2100	20230706	-30.43	1424	20240419	2.60	1735	-15.79	20240103	1424	2.60	20240419	2100	-30.43	20230706	1424	2.60	20240419	2.09	N	126640	100	36 억	562467	N	N	N	N
10	20240627	160833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	-16	5	-1.08	64068919	43559	141.75	1486	1490	1461	1931	1041	1486	1470.85	1.55	-2650	1514	1500	1485	1471	1456	1492	1463	36	445	100	1090	1	1	36373887	535	5.93	0.45	12	0.12	248.00	3302.00	2100	20230706	-30.00	1424	20240419	3.23	1735	-15.27	20240103	1424	3.23	20240419	2100	-30.00	20230706	1424	3.23	20240419	2.09	N	126640	100	36 억	565120	N	N	N	N
11	20240627	150840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1465	-21	5	-1.41	55909951	37990	123.63	1486	1490	1461	1931	1041	1486	1471.70	1.55	-2288	1514	1500	1485	1471	1456	1492	1463	36	445	100	1090	1	1	36373887	533	5.91	0.44	12	0.10	248.00	3302.00	2100	20230706	-30.24	1424	20240419	2.88	1735	-15.56	20240103	1424	2.88	20240419	2100	-30.24	20230706	1424	2.88	20240419	2.09	N	126640	100	36 억	565120	N	N	N	N
12	20240627	140836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1474	-12	5	-0.81	54649365	37131	120.83	1486	1490	1461	1931	1041	1486	1471.80	1.55	-2237	1514	1500	1485	1471	1456	1492	1463	36	445	100	1090	1	1	36373887	536	5.94	0.45	12	0.10	248.00	3302.00	2100	20230706	-29.81	1424	20240419	3.51	1735	-15.04	20240103	1424	3.51	20240419	2100	-29.81	20230706	1424	3.51	20240419	2.09	N	126640	100	36 억	565120	N	N	N	N
13	20240627	130836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1469	-17	5	-1.14	52163745	35440	115.33	1486	1490	1461	1931	1041	1486	1471.89	1.55	-1900	1514	1500	1485	1471	1456	1492	1463	36	445	100	1090	1	1	36373887	534	5.92	0.44	12	0.10	248.00	3302.00	2100	20230706	-30.05	1424	20240419	3.16	1735	-15.33	20240103	1424	3.16	20240419	2100	-30.05	20230706	1424	3.16	20240419	2.09	N	126640	100	36 억	565120	N	N	N	N
14	20240627	120839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1471	-15	5	-1.01	49088046	33344	108.51	1486	1490	1461	1931	1041	1486	1472.17	1.55	-1431	1514	1500	1485	1471	1456	1492	1463	36	445	100	1090	1	1	36373887	535	5.93	0.45	12	0.09	248.00	3302.00	2100	20230706	-29.95	1424	20240419	3.30	1735	-15.22	20240103	1424	3.30	20240419	2100	-29.95	20230706	1424	3.30	20240419	2.09	N	126640	100	36 억	565120	N	N	N	N
15	20240627	110838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	-16	5	-1.08	21673333	14749	48.00	1486	1486	1461	1931	1041	1486	1469.48	1.55	-428	1514	1500	1485	1471	1456	1492	1463	36	445	100	1090	1	1	36373887	535	5.93	0.45	12	0.04	248.00	3302.00	2100	20230706	-30.00	1424	20240419	3.23	1735	-15.27	20240103	1424	3.23	20240419	2100	-30.00	20230706	1424	3.23	20240419	2.09	N	126640	100	36 억	565120	N	N	N	N
16	20240627	100838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1472	-14	5	-0.94	17743651	12069	39.27	1486	1486	1461	1931	1041	1486	1470.18	1.55	-311	1514	1500	1485	1471	1456	1492	1463	36	445	100	1090	1	1	36373887	535	5.94	0.45	12	0.03	248.00	3302.00	2100	20230706	-29.90	1424	20240419	3.37	1735	-15.16	20240103	1424	3.37	20240419	2100	-29.90	20230706	1424	3.37	20240419	2.09	N	126640	100	36 억	565120	N	N	N	N
17	20240627	090837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1473	-13	5	-0.87	11822165	8029	26.13	1486	1486	1463	1931	1041	1486	1472.43	1.55	87	1514	1500	1485	1471	1456	1492	1463	36	445	100	1090	1	1	36373887	536	5.94	0.45	12	0.02	248.00	3302.00	2100	20230706	-29.86	1424	20240419	3.44	1735	-15.10	20240103	1424	3.44	20240419	2100	-29.86	20230706	1424	3.44	20240419	2.09	N	126640	100	36 억	565120	N	N	N	N
18	20240626	160834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1486	-2	5	-0.13	45499787	30720	66.80	1488	1499	1470	1934	1042	1488	1481.11	1.55	1338	1507	1497	1481	1471	1455	1502	1476	36	446	100	1100	1	1	36373887	541	5.99	0.45	12	0.08	248.00	3302.00	2100	20230706	-29.24	1424	20240419	4.35	1735	-14.35	20240103	1424	4.35	20240419	2100	-29.24	20230706	1424	4.35	20240419	2.08	N	126640	100	36 억	564182	N	N	N	N
19	20240626	150837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	-3	5	-0.20	42602348	28769	62.56	1488	1499	1470	1934	1042	1488	1480.84	1.55	1504	1507	1497	1481	1471	1455	1502	1476	36	446	100	1100	1	1	36373887	540	5.99	0.45	12	0.08	248.00	3302.00	2100	20230706	-29.29	1424	20240419	4.28	1735	-14.41	20240103	1424	4.28	20240419	2100	-29.29	20230706	1424	4.28	20240419	2.08	N	126640	100	36 억	564182	N	N	N	N
20	20240626	140835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1488	0	3	0.00	40104414	27084	58.89	1488	1499	1470	1934	1042	1488	1480.74	1.55	1644	1507	1497	1481	1471	1455	1502	1476	36	446	100	1100	1	1	36373887	541	6.00	0.45	12	0.07	248.00	3302.00	2100	20230706	-29.14	1424	20240419	4.49	1735	-14.24	20240103	1424	4.49	20240419	2100	-29.14	20230706	1424	4.49	20240419	2.08	N	126640	100	36 억	564182	N	N	N	N
21	20240626	130837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1478	-10	5	-0.67	38493296	25999	56.53	1488	1499	1470	1934	1042	1488	1480.57	1.55	1738	1507	1497	1481	1471	1455	1502	1476	36	446	100	1100	1	1	36373887	538	5.96	0.45	12	0.07	248.00	3302.00	2100	20230706	-29.62	1424	20240419	3.79	1735	-14.81	20240103	1424	3.79	20240419	2100	-29.62	20230706	1424	3.79	20240419	2.08	N	126640	100	36 억	564182	N	N	N	N
22	20240626	120836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1480	-8	5	-0.54	19864982	13360	29.05	1488	1499	1478	1934	1042	1488	1486.90	1.55	366	1507	1497	1481	1471	1455	1502	1476	36	446	100	1100	1	1	36373887	538	5.97	0.45	12	0.04	248.00	3302.00	2100	20230706	-29.52	1424	20240419	3.93	1735	-14.70	20240103	1424	3.93	20240419	2100	-29.52	20230706	1424	3.93	20240419	2.08	N	126640	100	36 억	564182	N	N	N	N
23	20240626	110836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	2	2	0.13	12933329	8682	18.88	1488	1499	1484	1934	1042	1488	1489.67	1.55	366	1507	1497	1481	1471	1455	1502	1476	36	446	100	1100	1	1	36373887	542	6.01	0.45	12	0.02	248.00	3302.00	2100	20230706	-29.05	1424	20240419	4.63	1735	-14.12	20240103	1424	4.63	20240419	2100	-29.05	20230706	1424	4.63	20240419	2.08	N	126640	100	36 억	564182	N	N	N	N
24	20240626	100835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1494	6	2	0.40	11849174	7956	17.30	1488	1499	1484	1934	1042	1488	1489.34	1.55	366	1507	1497	1481	1471	1455	1502	1476	36	446	100	1100	1	1	36373887	543	6.02	0.45	12	0.02	248.00	3302.00	2100	20230706	-28.86	1424	20240419	4.92	1735	-13.89	20240103	1424	4.92	20240419	2100	-28.86	20230706	1424	4.92	20240419	2.08	N	126640	100	36 억	564182	N	N	N	N
25	20240626	090837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1489	1	2	0.07	2248366	1512	3.29	1488	1489	1484	1934	1042	1488	1487.01	1.55	365	1507	1497	1481	1471	1455	1502	1476	36	446	100	1100	1	1	36373887	542	6.00	0.45	12	0.00	248.00	3302.00	2100	20230706	-29.10	1424	20240419	4.56	1735	-14.18	20240103	1424	4.56	20240419	2100	-29.10	20230706	1424	4.56	20240419	2.08	N	126640	100	36 억	564182	N	N	N	N
26	20240625	160834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1488	19	2	1.29	68118036	45989	135.36	1465	1491	1465	1909	1029	1469	1481.18	1.55	1414	1483	1476	1471	1464	1459	1473	1461	36	440	100	1080	1	1	36373887	541	6.00	0.45	12	0.13	248.00	3302.00	2100	20230706	-29.14	1424	20240419	4.49	1735	-14.24	20240103	1424	4.49	20240419	2100	-29.14	20230706	1424	4.49	20240419	2.06	N	126640	100	36 억	562768	N	N	N	N
27	20240625	150832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1489	20	2	1.36	66457441	44873	132.07	1465	1491	1465	1909	1029	1469	1481.01	1.55	1427	1483	1476	1471	1464	1459	1473	1461	36	440	100	1080	1	1	36373887	542	6.00	0.45	12	0.12	248.00	3302.00	2100	20230706	-29.10	1424	20240419	4.56	1735	-14.18	20240103	1424	4.56	20240419	2100	-29.10	20230706	1424	4.56	20240419	2.06	N	126640	100	36 억	562768	N	N	N	N
28	20240625	140834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1481	12	2	0.82	51637472	34885	102.68	1465	1491	1465	1909	1029	1469	1480.22	1.55	1427	1483	1476	1471	1464	1459	1473	1461	36	440	100	1080	1	1	36373887	539	5.97	0.45	12	0.10	248.00	3302.00	2100	20230706	-29.48	1424	20240419	4.00	1735	-14.64	20240103	1424	4.00	20240419	2100	-29.48	20230706	1424	4.00	20240419	2.06	N	126640	100	36 억	562768	N	N	N	N
29	20240625	130835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1486	17	2	1.16	47740510	32256	94.94	1465	1491	1465	1909	1029	1469	1480.05	1.55	1427	1483	1476	1471	1464	1459	1473	1461	36	440	100	1080	1	1	36373887	541	5.99	0.45	12	0.09	248.00	3302.00	2100	20230706	-29.24	1424	20240419	4.35	1735	-14.35	20240103	1424	4.35	20240419	2100	-29.24	20230706	1424	4.35	20240419	2.06	N	126640	100	36 억	562768	N	N	N	N
30	20240625	120838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1481	12	2	0.82	40589345	27429	80.73	1465	1491	1465	1909	1029	1469	1479.80	1.55	1683	1483	1476	1471	1464	1459	1473	1461	36	440	100	1080	1	1	36373887	539	5.97	0.45	12	0.08	248.00	3302.00	2100	20230706	-29.48	1424	20240419	4.00	1735	-14.64	20240103	1424	4.00	20240419	2100	-29.48	20230706	1424	4.00	20240419	2.06	N	126640	100	36 억	562768	N	N	N	N
31	20240625	110836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1482	13	2	0.88	31987015	21634	63.67	1465	1488	1465	1909	1029	1469	1478.55	1.55	2080	1483	1476	1471	1464	1459	1473	1461	36	440	100	1080	1	1	36373887	539	5.98	0.45	12	0.06	248.00	3302.00	2100	20230706	-29.43	1424	20240419	4.07	1735	-14.58	20240103	1424	4.07	20240419	2100	-29.43	20230706	1424	4.07	20240419	2.06	N	126640	100	36 억	562768	N	N	N	N
32	20240625	100834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1484	15	2	1.02	15229803	10342	30.44	1465	1486	1465	1909	1029	1469	1472.62	1.55	2375	1483	1476	1471	1464	1459	1473	1461	36	440	100	1080	1	1	36373887	540	5.98	0.45	12	0.03	248.00	3302.00	2100	20230706	-29.33	1424	20240419	4.21	1735	-14.47	20240103	1424	4.21	20240419	2100	-29.33	20230706	1424	4.21	20240419	2.06	N	126640	100	36 억	562768	N	N	N	N
33	20240625	090834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1468	-1	5	-0.07	2565558	1751	5.15	1465	1468	1465	1909	1029	1469	1465.20	1.55	0	1483	1476	1471	1464	1459	1473	1461	36	440	100	1080	1	1	36373887	534	5.92	0.44	12	0.00	248.00	3302.00	2100	20230706	-30.10	1424	20240419	3.09	1735	-15.39	20240103	1424	3.09	20240419	2100	-30.10	20230706	1424	3.09	20240419	2.06	N	126640	100	36 억	562768	N	N	N	N
34	20240624	160831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1469	-9	5	-0.61	45213457	30733	50.38	1477	1478	1466	1921	1035	1478	1471.17	1.56	-5247	1506	1491	1480	1465	1454	1486	1460	36	443	100	1090	1	1	36373887	534	5.92	0.44	12	0.08	248.00	3302.00	2100	20230706	-30.05	1424	20240419	3.16	1735	-15.33	20240103	1424	3.16	20240419	2100	-30.05	20230706	1424	3.16	20240419	2.06	N	126640	100	36 억	568036	N	N	N	N
35	20240624	150832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1477	-1	5	-0.07	42176770	28666	46.99	1477	1478	1466	1921	1035	1478	1471.32	1.56	-5260	1506	1491	1480	1465	1454	1486	1460	36	443	100	1090	1	1	36373887	537	5.96	0.45	12	0.08	248.00	3302.00	2100	20230706	-29.67	1424	20240419	3.72	1735	-14.87	20240103	1424	3.72	20240419	2100	-29.67	20230706	1424	3.72	20240419	2.06	N	126640	100	36 억	568036	N	N	N	N
36	20240624	140833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1469	-9	5	-0.61	37530725	25512	41.82	1477	1478	1466	1921	1035	1478	1471.10	1.56	-4077	1506	1491	1480	1465	1454	1486	1460	36	443	100	1090	1	1	36373887	534	5.92	0.44	12	0.07	248.00	3302.00	2100	20230706	-30.05	1424	20240419	3.16	1735	-15.33	20240103	1424	3.16	20240419	2100	-30.05	20230706	1424	3.16	20240419	2.06	N	126640	100	36 억	568036	N	N	N	N
37	20240624	130830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1471	-7	5	-0.47	30694585	20855	34.19	1477	1478	1469	1921	1035	1478	1471.81	1.56	-3171	1506	1491	1480	1465	1454	1486	1460	36	443	100	1090	1	1	36373887	535	5.93	0.45	12	0.06	248.00	3302.00	2100	20230706	-29.95	1424	20240419	3.30	1735	-15.22	20240103	1424	3.30	20240419	2100	-29.95	20230706	1424	3.30	20240419	2.06	N	126640	100	36 억	568036	N	N	N	N
38	20240624	120832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	-8	5	-0.54	21446705	14567	23.88	1477	1478	1469	1921	1035	1478	1472.28	1.56	-2531	1506	1491	1480	1465	1454	1486	1460	36	443	100	1090	1	1	36373887	535	5.93	0.45	12	0.04	248.00	3302.00	2100	20230706	-30.00	1424	20240419	3.23	1735	-15.27	20240103	1424	3.23	20240419	2100	-30.00	20230706	1424	3.23	20240419	2.06	N	126640	100	36 억	568036	N	N	N	N
39	20240624	110834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1473	-5	5	-0.34	18124238	12307	20.18	1477	1478	1469	1921	1035	1478	1472.68	1.56	-2128	1506	1491	1480	1465	1454	1486	1460	36	443	100	1090	1	1	36373887	536	5.94	0.45	12	0.03	248.00	3302.00	2100	20230706	-29.86	1424	20240419	3.44	1735	-15.10	20240103	1424	3.44	20240419	2100	-29.86	20230706	1424	3.44	20240419	2.06	N	126640	100	36 억	568036	N	N	N	N
40	20240624	100831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1477	-1	5	-0.07	17108582	11616	19.04	1477	1478	1469	1921	1035	1478	1472.85	1.56	-2071	1506	1491	1480	1465	1454	1486	1460	36	443	100	1090	1	1	36373887	537	5.96	0.45	12	0.03	248.00	3302.00	2100	20230706	-29.67	1424	20240419	3.72	1735	-14.87	20240103	1424	3.72	20240419	2100	-29.67	20230706	1424	3.72	20240419	2.06	N	126640	100	36 억	568036	N	N	N	N
41	20240624	090832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1471	-7	5	-0.47	645475	438	0.72	1477	1478	1471	1921	1035	1478	1473.69	1.56	-96	1506	1491	1480	1465	1454	1486	1460	36	443	100	1090	1	1	36373887	535	5.93	0.45	12	0.00	248.00	3302.00	2100	20230706	-29.95	1424	20240419	3.30	1735	-15.22	20240103	1424	3.30	20240419	2100	-29.95	20230706	1424	3.30	20240419	2.06	N	126640	100	36 억	568036	N	N	N	N
42	20240621	160804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1478	-20	5	-1.34	76970843	52098	119.94	1485	1495	1469	1947	1049	1498	1477.41	1.58	-6007	1517	1507	1496	1486	1475	1502	1481	36	449	100	1100	1	1	36373887	538	5.96	0.45	12	0.14	248.00	3302.00	2100	20230706	-29.62	1424	20240419	3.79	1735	-14.81	20240103	1424	3.79	20240419	2100	-29.62	20230706	1424	3.79	20240419	2.06	N	126640	100	36 억	574043	N	N	N	N
43	20240621	150804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1481	-17	5	-1.13	71646444	48496	111.65	1485	1495	1469	1947	1049	1498	1477.37	1.58	-6007	1517	1507	1496	1486	1475	1502	1481	36	449	100	1100	1	1	36373887	539	5.97	0.45	12	0.13	248.00	3302.00	2100	20230706	-29.48	1424	20240419	4.00	1735	-14.64	20240103	1424	4.00	20240419	2100	-29.48	20230706	1424	4.00	20240419	2.06	N	126640	100	36 억	574043	N	N	N	N
44	20240621	140803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1478	-20	5	-1.34	64758299	43835	100.92	1485	1495	1469	1947	1049	1498	1477.32	1.58	-6005	1517	1507	1496	1486	1475	1502	1481	36	449	100	1100	1	1	36373887	538	5.96	0.45	12	0.12	248.00	3302.00	2100	20230706	-29.62	1424	20240419	3.79	1735	-14.81	20240103	1424	3.79	20240419	2100	-29.62	20230706	1424	3.79	20240419	2.06	N	126640	100	36 억	574043	N	N	N	N
45	20240621	130804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	-23	5	-1.54	64569266	43707	100.63	1485	1495	1469	1947	1049	1498	1477.32	1.58	-6005	1517	1507	1496	1486	1475	1502	1481	36	449	100	1100	1	1	36373887	537	5.95	0.45	12	0.12	248.00	3302.00	2100	20230706	-29.76	1424	20240419	3.58	1735	-14.99	20240103	1424	3.58	20240419	2100	-29.76	20230706	1424	3.58	20240419	2.06	N	126640	100	36 억	574043	N	N	N	N
46	20240621	120808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1484	-14	5	-0.93	63009585	42652	98.20	1485	1495	1469	1947	1049	1498	1477.29	1.58	-6005	1517	1507	1496	1486	1475	1502	1481	36	449	100	1100	1	1	36373887	540	5.98	0.45	12	0.12	248.00	3302.00	2100	20230706	-29.33	1424	20240419	4.21	1735	-14.47	20240103	1424	4.21	20240419	2100	-29.33	20230706	1424	4.21	20240419	2.06	N	126640	100	36 억	574043	N	N	N	N
47	20240621	110804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1479	-19	5	-1.27	25812735	17426	40.12	1485	1495	1479	1947	1049	1498	1481.28	1.58	-3986	1517	1507	1496	1486	1475	1502	1481	36	449	100	1100	1	1	36373887	538	5.96	0.45	12	0.05	248.00	3302.00	2100	20230706	-29.57	1424	20240419	3.86	1735	-14.76	20240103	1424	3.86	20240419	2100	-29.57	20230706	1424	3.86	20240419	2.06	N	126640	100	36 억	574043	N	N	N	N
48	20240621	100802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1484	-14	5	-0.93	13429143	9063	20.87	1485	1495	1479	1947	1049	1498	1481.75	1.58	-1874	1517	1507	1496	1486	1475	1502	1481	36	449	100	1100	1	1	36373887	540	5.98	0.45	12	0.02	248.00	3302.00	2100	20230706	-29.33	1424	20240419	4.21	1735	-14.47	20240103	1424	4.21	20240419	2100	-29.33	20230706	1424	4.21	20240419	2.06	N	126640	100	36 억	574043	N	N	N	N
49	20240621	090807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1494	-4	5	-0.27	2920939	1969	4.53	1485	1495	1480	1947	1049	1498	1483.46	1.58	-112	1517	1507	1496	1486	1475	1502	1481	36	449	100	1100	1	1	36373887	543	6.02	0.45	12	0.01	248.00	3302.00	2100	20230706	-28.86	1424	20240419	4.92	1735	-13.89	20240103	1424	4.92	20240419	2100	-28.86	20230706	1424	4.92	20240419	2.06	N	126640	100	36 억	574043	N	N	N	N
50	20240620	160801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1498	-2	5	-0.13	64632437	43300	52.13	1506	1506	1485	1950	1050	1500	1492.67	1.58	-624	1538	1518	1506	1486	1474	1513	1481	36	450	100	1110	1	1	36373887	545	6.04	0.45	12	0.12	248.00	3302.00	2100	20230706	-28.67	1424	20240419	5.20	1735	-13.66	20240103	1424	5.20	20240419	2100	-28.67	20230706	1424	5.20	20240419	2.10	N	126640	100	36 억	574665	N	N	N	N
51	20240620	150802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1498	-2	5	-0.13	61256387	41033	49.40	1506	1506	1485	1950	1050	1500	1492.86	1.58	-480	1538	1518	1506	1486	1474	1513	1481	36	450	100	1110	1	1	36373887	545	6.04	0.45	12	0.11	248.00	3302.00	2100	20230706	-28.67	1424	20240419	5.20	1735	-13.66	20240103	1424	5.20	20240419	2100	-28.67	20230706	1424	5.20	20240419	2.10	N	126640	100	36 억	574665	N	N	N	N
52	20240620	140803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1499	-1	5	-0.07	56603160	37917	45.65	1506	1506	1485	1950	1050	1500	1492.82	1.58	-480	1538	1518	1506	1486	1474	1513	1481	36	450	100	1110	1	1	36373887	545	6.04	0.45	12	0.10	248.00	3302.00	2100	20230706	-28.62	1424	20240419	5.27	1735	-13.60	20240103	1424	5.27	20240419	2100	-28.62	20230706	1424	5.27	20240419	2.10	N	126640	100	36 억	574665	N	N	N	N
53	20240620	130802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	-10	5	-0.67	39151770	26198	31.54	1506	1506	1485	1950	1050	1500	1494.46	1.58	-480	1538	1518	1506	1486	1474	1513	1481	36	450	100	1110	1	1	36373887	542	6.01	0.45	12	0.07	248.00	3302.00	2100	20230706	-29.05	1424	20240419	4.63	1735	-14.12	20240103	1424	4.63	20240419	2100	-29.05	20230706	1424	4.63	20240419	2.10	N	126640	100	36 억	574665	N	N	N	N
54	20240620	120801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	-5	5	-0.33	34988080	23406	28.18	1506	1506	1485	1950	1050	1500	1494.83	1.58	-480	1538	1518	1506	1486	1474	1513	1481	36	450	100	1110	1	1	36373887	544	6.03	0.45	12	0.06	248.00	3302.00	2100	20230706	-28.81	1424	20240419	4.99	1735	-13.83	20240103	1424	4.99	20240419	2100	-28.81	20230706	1424	4.99	20240419	2.10	N	126640	100	36 억	574665	N	N	N	N
55	20240620	110804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	0	3	0.00	34123936	22828	27.48	1506	1506	1485	1950	1050	1500	1494.83	1.58	-395	1538	1518	1506	1486	1474	1513	1481	36	450	100	1110	1	1	36373887	546	6.05	0.45	12	0.06	248.00	3302.00	2100	20230706	-28.57	1424	20240419	5.34	1735	-13.54	20240103	1424	5.34	20240419	2100	-28.57	20230706	1424	5.34	20240419	2.10	N	126640	100	36 억	574665	N	N	N	N
56	20240620	100801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1499	-1	5	-0.07	18886857	12602	15.17	1506	1506	1494	1950	1050	1500	1498.72	1.58	-530	1538	1518	1506	1486	1474	1513	1481	36	450	100	1110	1	1	36373887	545	6.04	0.45	12	0.03	248.00	3302.00	2100	20230706	-28.62	1424	20240419	5.27	1735	-13.60	20240103	1424	5.27	20240419	2100	-28.62	20230706	1424	5.27	20240419	2.10	N	126640	100	36 억	574665	N	N	N	N
57	20240620	090807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	0	3	0.00	7231794	4807	5.79	1506	1506	1494	1950	1050	1500	1504.43	1.58	-527	1538	1518	1506	1486	1474	1513	1481	36	450	100	1110	1	1	36373887	546	6.05	0.45	12	0.01	248.00	3302.00	2100	20230706	-28.57	1424	20240419	5.34	1735	-13.54	20240103	1424	5.34	20240419	2100	-28.57	20230706	1424	5.34	20240419	2.10	N	126640	100	36 억	574665	N	N	N	N
58	20240619	160759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	-10	5	-0.66	125169837	83067	73.95	1502	1526	1494	1963	1057	1510	1506.85	1.58	1763	1544	1526	1511	1493	1478	1519	1486	36	453	100	1110	1	1	36373887	546	6.05	0.45	12	0.23	248.00	3302.00	2100	20230706	-28.57	1424	20240419	5.34	1735	-13.54	20240103	1424	5.34	20240419	2100	-28.57	20230706	1424	5.34	20240419	2.07	N	126640	100	36 억	572952	N	N	N	N
59	20240619	150757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	0	3	0.00	119874470	79527	70.79	1502	1526	1496	1963	1057	1510	1507.34	1.58	252	1544	1526	1511	1493	1478	1519	1486	36	453	100	1110	1	1	36373887	549	6.09	0.46	12	0.22	248.00	3302.00	2100	20230706	-28.10	1424	20240419	6.04	1735	-12.97	20240103	1424	6.04	20240419	2100	-28.10	20230706	1424	6.04	20240419	2.07	N	126640	100	36 억	572952	N	N	N	N
60	20240619	140804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	0	3	0.00	79786794	52823	47.02	1502	1526	1500	1963	1057	1510	1510.46	1.58	-174	1544	1526	1511	1493	1478	1519	1486	36	453	100	1110	1	1	36373887	549	6.09	0.46	12	0.15	248.00	3302.00	2100	20230706	-28.10	1424	20240419	6.04	1735	-12.97	20240103	1424	6.04	20240419	2100	-28.10	20230706	1424	6.04	20240419	2.07	N	126640	100	36 억	572952	N	N	N	N
61	20240619	130755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	5	2	0.33	76007766	50322	44.80	1502	1526	1500	1963	1057	1510	1510.43	1.58	-19	1544	1526	1511	1493	1478	1519	1486	36	453	100	1110	1	1	36373887	551	6.11	0.46	12	0.14	248.00	3302.00	2100	20230706	-27.86	1424	20240419	6.39	1735	-12.68	20240103	1424	6.39	20240419	2100	-27.86	20230706	1424	6.39	20240419	2.07	N	126640	100	36 억	572952	N	N	N	N
62	20240619	120757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1507	-3	5	-0.20	69100085	45747	40.72	1502	1526	1500	1963	1057	1510	1510.48	1.58	251	1544	1526	1511	1493	1478	1519	1486	36	453	100	1110	1	1	36373887	548	6.08	0.46	12	0.13	248.00	3302.00	2100	20230706	-28.24	1424	20240419	5.83	1735	-13.14	20240103	1424	5.83	20240419	2100	-28.24	20230706	1424	5.83	20240419	2.07	N	126640	100	36 억	572952	N	N	N	N
63	20240619	110759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1505	-5	5	-0.33	49081648	32461	28.90	1502	1526	1500	1963	1057	1510	1512.02	1.58	231	1544	1526	1511	1493	1478	1519	1486	36	453	100	1110	1	1	36373887	547	6.07	0.46	12	0.09	248.00	3302.00	2100	20230706	-28.33	1424	20240419	5.69	1735	-13.26	20240103	1424	5.69	20240419	2100	-28.33	20230706	1424	5.69	20240419	2.07	N	126640	100	36 억	572952	N	N	N	N
64	20240619	100800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1519	9	2	0.60	26041856	17190	15.30	1502	1526	1500	1963	1057	1510	1514.94	1.58	-226	1544	1526	1511	1493	1478	1519	1486	36	453	100	1110	1	1	36373887	553	6.12	0.46	12	0.05	248.00	3302.00	2100	20230706	-27.67	1424	20240419	6.67	1735	-12.45	20240103	1424	6.67	20240419	2100	-27.67	20230706	1424	6.67	20240419	2.07	N	126640	100	36 억	572952	N	N	N	N
65	20240619	090806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1505	-5	5	-0.33	4102634	2731	2.43	1502	1510	1500	1963	1057	1510	1502.25	1.58	74	1544	1526	1511	1493	1478	1519	1486	36	453	100	1110	1	1	36373887	547	6.07	0.46	12	0.01	248.00	3302.00	2100	20230706	-28.33	1424	20240419	5.69	1735	-13.26	20240103	1424	5.69	20240419	2100	-28.33	20230706	1424	5.69	20240419	2.07	N	126640	100	36 억	572952	N	N	N	N
66	20240618	160753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	-2	5	-0.13	169395206	112330	27.78	1512	1529	1496	1965	1059	1512	1508.01	1.57	765	1560	1535	1512	1487	1464	1548	1500	36	453	100	1110	1	1	36373887	549	6.09	0.46	12	0.31	248.00	3302.00	2100	20230706	-28.10	1424	20240419	6.04	1735	-12.97	20240103	1424	6.04	20240419	2100	-28.10	20230706	1424	6.04	20240419	2.09	N	126640	100	36 억	571863	N	N	N	N
67	20240618	150752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	-3	5	-0.20	163492617	108418	26.81	1512	1529	1496	1965	1059	1512	1507.98	1.57	1343	1560	1535	1512	1487	1464	1548	1500	36	453	100	1110	1	1	36373887	549	6.08	0.46	12	0.30	248.00	3302.00	2100	20230706	-28.14	1424	20240419	5.97	1735	-13.03	20240103	1424	5.97	20240419	2100	-28.14	20230706	1424	5.97	20240419	2.09	N	126640	100	36 억	571863	N	N	N	N
68	20240618	140754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1513	1	2	0.07	114452326	75755	18.73	1512	1529	1503	1965	1059	1512	1510.82	1.57	-720	1560	1535	1512	1487	1464	1548	1500	36	453	100	1110	1	1	36373887	550	6.10	0.46	12	0.21	248.00	3302.00	2100	20230706	-27.95	1424	20240419	6.25	1735	-12.80	20240103	1424	6.25	20240419	2100	-27.95	20230706	1424	6.25	20240419	2.09	N	126640	100	36 억	571863	N	N	N	N
69	20240618	130758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1511	-1	5	-0.07	105194840	69614	17.21	1512	1529	1503	1965	1059	1512	1511.12	1.57	-714	1560	1535	1512	1487	1464	1548	1500	36	453	100	1110	1	1	36373887	550	6.09	0.46	12	0.19	248.00	3302.00	2100	20230706	-28.05	1424	20240419	6.11	1735	-12.91	20240103	1424	6.11	20240419	2100	-28.05	20230706	1424	6.11	20240419	2.09	N	126640	100	36 억	571863	N	N	N	N
70	20240618	120757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1511	-1	5	-0.07	83268490	55046	13.61	1512	1529	1506	1965	1059	1512	1512.71	1.57	-714	1560	1535	1512	1487	1464	1548	1500	36	453	100	1110	1	1	36373887	550	6.09	0.46	12	0.15	248.00	3302.00	2100	20230706	-28.05	1424	20240419	6.11	1735	-12.91	20240103	1424	6.11	20240419	2100	-28.05	20230706	1424	6.11	20240419	2.09	N	126640	100	36 억	571863	N	N	N	N
71	20240618	110755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	0	3	0.00	56160401	37082	9.17	1512	1529	1506	1965	1059	1512	1514.49	1.57	-629	1560	1535	1512	1487	1464	1548	1500	36	453	100	1110	1	1	36373887	550	6.10	0.46	12	0.10	248.00	3302.00	2100	20230706	-28.00	1424	20240419	6.18	1735	-12.85	20240103	1424	6.18	20240419	2100	-28.00	20230706	1424	6.18	20240419	2.09	N	126640	100	36 억	571863	N	N	N	N
72	20240618	100754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1513	1	2	0.07	39010876	25744	6.37	1512	1529	1506	1965	1059	1512	1515.34	1.57	-397	1560	1535	1512	1487	1464	1548	1500	36	453	100	1110	1	1	36373887	550	6.10	0.46	12	0.07	248.00	3302.00	2100	20230706	-27.95	1424	20240419	6.25	1735	-12.80	20240103	1424	6.25	20240419	2100	-27.95	20230706	1424	6.25	20240419	2.09	N	126640	100	36 억	571863	N	N	N	N
73	20240618	090803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1527	15	2	0.99	15392424	10123	2.50	1512	1529	1508	1965	1059	1512	1520.54	1.57	-257	1560	1535	1512	1487	1464	1548	1500	36	453	100	1110	1	1	36373887	555	6.16	0.46	12	0.03	248.00	3302.00	2100	20230706	-27.29	1424	20240419	7.23	1735	-11.99	20240103	1424	7.23	20240419	2100	-27.29	20230706	1424	7.23	20240419	2.09	N	126640	100	36 억	571863	N	N	N	N
74	20240617	160749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	23	2	1.54	612236497	403056	585.19	1489	1537	1489	1935	1043	1489	1518.99	1.58	-2088	1501	1494	1487	1480	1473	1498	1484	36	446	100	1100	1	1	36373887	550	6.10	0.46	12	1.11	248.00	3302.00	2115	20230609	-28.51	1424	20240419	6.18	1735	-12.85	20240103	1424	6.18	20240419	2100	-28.00	20230706	1424	6.18	20240419	2.03	N	126640	100	36 억	574275	N	N	N	N
75	20240617	150755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1517	28	2	1.88	595024524	391671	568.66	1489	1537	1489	1935	1043	1489	1519.19	1.58	-2364	1501	1494	1487	1480	1473	1498	1484	36	446	100	1100	1	1	36373887	552	6.12	0.46	12	1.08	248.00	3302.00	2115	20230609	-28.27	1424	20240419	6.53	1735	-12.56	20240103	1424	6.53	20240419	2100	-27.76	20230706	1424	6.53	20240419	2.03	N	126640	100	36 억	574275	N	N	N	N
76	20240617	140747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1516	27	2	1.81	525349397	345774	502.02	1489	1537	1489	1935	1043	1489	1519.34	1.58	-6571	1501	1494	1487	1480	1473	1498	1484	36	446	100	1100	1	1	36373887	551	6.11	0.46	12	0.95	248.00	3302.00	2115	20230609	-28.32	1424	20240419	6.46	1735	-12.62	20240103	1424	6.46	20240419	2100	-27.81	20230706	1424	6.46	20240419	2.03	N	126640	100	36 억	574275	N	N	N	N
77	20240617	130746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1519	30	2	2.01	513587198	338013	490.76	1489	1537	1489	1935	1043	1489	1519.43	1.58	-6591	1501	1494	1487	1480	1473	1498	1484	36	446	100	1100	1	1	36373887	553	6.12	0.46	12	0.93	248.00	3302.00	2115	20230609	-28.18	1424	20240419	6.67	1735	-12.45	20240103	1424	6.67	20240419	2100	-27.67	20230706	1424	6.67	20240419	2.03	N	126640	100	36 억	574275	N	N	N	N
78	20240617	120748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1522	33	2	2.22	477182099	314037	455.95	1489	1537	1489	1935	1043	1489	1519.51	1.58	-4985	1501	1494	1487	1480	1473	1498	1484	36	446	100	1100	1	1	36373887	554	6.14	0.46	12	0.86	248.00	3302.00	2115	20230609	-28.04	1424	20240419	6.88	1735	-12.28	20240103	1424	6.88	20240419	2100	-27.52	20230706	1424	6.88	20240419	2.03	N	126640	100	36 억	574275	N	N	N	N
79	20240617	110741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1518	29	2	1.95	421838957	277587	403.02	1489	1537	1489	1935	1043	1489	1519.66	1.58	-3642	1501	1494	1487	1480	1473	1498	1484	36	446	100	1100	1	1	36373887	552	6.12	0.46	12	0.76	248.00	3302.00	2115	20230609	-28.23	1424	20240419	6.60	1735	-12.51	20240103	1424	6.60	20240419	2100	-27.71	20230706	1424	6.60	20240419	2.03	N	126640	100	36 억	574275	N	N	N	N
80	20240617	100742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1511	22	2	1.48	366150006	240826	349.65	1489	1537	1489	1935	1043	1489	1520.39	1.58	-1397	1501	1494	1487	1480	1473	1498	1484	36	446	100	1100	1	1	36373887	550	6.09	0.46	12	0.66	248.00	3302.00	2115	20230609	-28.56	1424	20240419	6.11	1735	-12.91	20240103	1424	6.11	20240419	2100	-28.05	20230706	1424	6.11	20240419	2.03	N	126640	100	36 억	574275	N	N	N	N
81	20240617	090747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	23	2	1.54	25982098	17228	25.01	1489	1520	1489	1935	1043	1489	1508.13	1.58	-1572	1501	1494	1487	1480	1473	1498	1484	36	446	100	1100	1	1	36373887	550	6.10	0.46	12	0.05	248.00	3302.00	2115	20230609	-28.51	1424	20240419	6.18	1735	-12.85	20240103	1424	6.18	20240419	2100	-28.00	20230706	1424	6.18	20240419	2.03	N	126640	100	36 억	574275	N	N	N	N
82	20240614	160639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1489	8	2	0.54	102449419	68875	82.95	1481	1494	1480	1925	1037	1481	1487.47	1.56	7095	1532	1506	1491	1465	1450	1499	1458	36	444	100	1090	1	1	36373887	542	6.00	0.45	12	0.19	248.00	3302.00	2115	20230609	-29.60	1424	20240419	4.56	1735	-14.18	20240103	1424	4.56	20240419	2100	-29.10	20230706	1424	4.56	20240419	2.04	N	126640	100	36 억	567180	N	N	N	N
83	20240614	150642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1489	8	2	0.54	94449561	63502	76.48	1481	1494	1480	1925	1037	1481	1487.35	1.56	6676	1532	1506	1491	1465	1450	1499	1458	36	444	100	1090	1	1	36373887	542	6.00	0.45	12	0.17	248.00	3302.00	2115	20230609	-29.60	1424	20240419	4.56	1735	-14.18	20240103	1424	4.56	20240419	2100	-29.10	20230706	1424	4.56	20240419	2.04	N	126640	100	36 억	567180	N	N	N	N
84	20240614	140641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1492	11	2	0.74	82122951	55198	66.48	1481	1494	1480	1925	1037	1481	1487.79	1.56	5518	1532	1506	1491	1465	1450	1499	1458	36	444	100	1090	1	1	36373887	543	6.02	0.45	12	0.15	248.00	3302.00	2115	20230609	-29.46	1424	20240419	4.78	1735	-14.01	20240103	1424	4.78	20240419	2100	-28.95	20230706	1424	4.78	20240419	2.04	N	126640	100	36 억	567180	N	N	N	N
85	20240614	130640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	4	2	0.27	53107086	35720	43.02	1481	1494	1480	1925	1037	1481	1486.76	1.56	3110	1532	1506	1491	1465	1450	1499	1458	36	444	100	1090	1	1	36373887	540	5.99	0.45	12	0.10	248.00	3302.00	2115	20230609	-29.79	1424	20240419	4.28	1735	-14.41	20240103	1424	4.28	20240419	2100	-29.29	20230706	1424	4.28	20240419	2.04	N	126640	100	36 억	567180	N	N	N	N
86	20240614	120644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	4	2	0.27	40626372	27303	32.88	1481	1494	1481	1925	1037	1481	1487.98	1.56	2021	1532	1506	1491	1465	1450	1499	1458	36	444	100	1090	1	1	36373887	540	5.99	0.45	12	0.08	248.00	3302.00	2115	20230609	-29.79	1424	20240419	4.28	1735	-14.41	20240103	1424	4.28	20240419	2100	-29.29	20230706	1424	4.28	20240419	2.04	N	126640	100	36 억	567180	N	N	N	N
87	20240614	110734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	4	2	0.27	37111188	24934	30.03	1481	1494	1481	1925	1037	1481	1488.38	1.56	1476	1532	1506	1491	1465	1450	1499	1458	36	444	100	1090	1	1	36373887	540	5.99	0.45	12	0.07	248.00	3302.00	2115	20230609	-29.79	1424	20240419	4.28	1735	-14.41	20240103	1424	4.28	20240419	2100	-29.29	20230706	1424	4.28	20240419	2.04	N	126640	100	36 억	567180	N	N	N	N
88	20240614	100732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	4	2	0.27	18682831	12542	15.11	1481	1494	1481	1925	1037	1481	1489.62	1.56	-430	1532	1506	1491	1465	1450	1499	1458	36	444	100	1090	1	1	36373887	540	5.99	0.45	12	0.03	248.00	3302.00	2115	20230609	-29.79	1424	20240419	4.28	1735	-14.41	20240103	1424	4.28	20240419	2100	-29.29	20230706	1424	4.28	20240419	2.04	N	126640	100	36 억	567180	N	N	N	N
89	20240614	090737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1493	12	2	0.81	3486636	2350	2.83	1481	1494	1481	1925	1037	1481	1483.67	1.56	618	1532	1506	1491	1465	1450	1499	1458	36	444	100	1090	1	1	36373887	543	6.02	0.45	12	0.01	248.00	3302.00	2115	20230609	-29.41	1424	20240419	4.85	1735	-13.95	20240103	1424	4.85	20240419	2100	-28.90	20230706	1424	4.85	20240419	2.04	N	126640	100	36 억	567180	N	N	N	N
90	20240613	160725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1481	-2	5	-0.13	123593636	83029	83.78	1484	1517	1476	1927	1039	1483	1488.66	1.54	7107	1510	1496	1480	1466	1450	1503	1473	36	444	100	1090	1	1	36373887	539	5.97	0.45	12	0.23	248.00	3302.00	2185	20230607	-32.22	1424	20240419	4.00	1735	-14.64	20240103	1424	4.00	20240419	2100	-29.48	20230706	1424	4.00	20240419	2.07	N	126640	100	36 억	560132	N	N	N	N
91	20240613	150738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1483	0	3	0.00	118826255	79808	80.53	1484	1517	1477	1927	1039	1483	1488.90	1.54	8505	1510	1496	1480	1466	1450	1503	1473	36	444	100	1090	1	1	36373887	539	5.98	0.45	12	0.22	248.00	3302.00	2185	20230607	-32.13	1424	20240419	4.14	1735	-14.52	20240103	1424	4.14	20240419	2100	-29.38	20230706	1424	4.14	20240419	2.07	N	126640	100	36 억	560132	N	N	N	N
92	20240613	140732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	2	2	0.13	104628934	70217	70.86	1484	1517	1479	1927	1039	1483	1490.08	1.54	9261	1510	1496	1480	1466	1450	1503	1473	36	444	100	1090	1	1	36373887	540	5.99	0.45	12	0.19	248.00	3302.00	2185	20230607	-32.04	1424	20240419	4.28	1735	-14.41	20240103	1424	4.28	20240419	2100	-29.29	20230706	1424	4.28	20240419	2.07	N	126640	100	36 억	560132	N	N	N	N
93	20240613	130730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	2	2	0.13	103091851	69181	69.81	1484	1517	1479	1927	1039	1483	1490.18	1.54	9802	1510	1496	1480	1466	1450	1503	1473	36	444	100	1090	1	1	36373887	540	5.99	0.45	12	0.19	248.00	3302.00	2185	20230607	-32.04	1424	20240419	4.28	1735	-14.41	20240103	1424	4.28	20240419	2100	-29.29	20230706	1424	4.28	20240419	2.07	N	126640	100	36 억	560132	N	N	N	N
94	20240613	120733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1487	4	2	0.27	99885678	67023	67.63	1484	1517	1479	1927	1039	1483	1490.32	1.54	10409	1510	1496	1480	1466	1450	1503	1473	36	444	100	1090	1	1	36373887	541	6.00	0.45	12	0.18	248.00	3302.00	2185	20230607	-31.95	1424	20240419	4.42	1735	-14.29	20240103	1424	4.42	20240419	2100	-29.19	20230706	1424	4.42	20240419	2.07	N	126640	100	36 억	560132	N	N	N	N
95	20240613	110726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1488	5	2	0.34	89423044	59987	60.53	1484	1517	1479	1927	1039	1483	1490.71	1.54	10399	1510	1496	1480	1466	1450	1503	1473	36	444	100	1090	1	1	36373887	541	6.00	0.45	12	0.16	248.00	3302.00	2185	20230607	-31.90	1424	20240419	4.49	1735	-14.24	20240103	1424	4.49	20240419	2100	-29.14	20230706	1424	4.49	20240419	2.07	N	126640	100	36 억	560132	N	N	N	N
96	20240613	100725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	7	2	0.47	83011902	55681	56.19	1484	1517	1479	1927	1039	1483	1490.85	1.54	9222	1510	1496	1480	1466	1450	1503	1473	36	444	100	1090	1	1	36373887	542	6.01	0.45	12	0.15	248.00	3302.00	2185	20230607	-31.81	1424	20240419	4.63	1735	-14.12	20240103	1424	4.63	20240419	2100	-29.05	20230706	1424	4.63	20240419	2.07	N	126640	100	36 억	560132	N	N	N	N
97	20240613	090735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1499	16	2	1.08	6132808	4089	4.13	1484	1517	1479	1927	1039	1483	1499.83	1.54	771	1510	1496	1480	1466	1450	1503	1473	36	444	100	1090	1	1	36373887	545	6.04	0.45	12	0.01	248.00	3302.00	2185	20230607	-31.40	1424	20240419	5.27	1735	-13.60	20240103	1424	5.27	20240419	2100	-28.62	20230706	1424	5.27	20240419	2.07	N	126640	100	36 억	560132	N	N	N	N
98	20240612	160719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1483	10	2	0.68	139458679	94011	167.25	1473	1494	1464	1914	1032	1473	1483.43	1.50	10397	1487	1479	1468	1460	1449	1484	1465	36	441	100	1090	1	1	36373887	539	5.98	0.45	12	0.26	248.00	3302.00	2185	20230607	-32.13	1424	20240419	4.14	1735	-14.52	20240103	1424	4.14	20240419	2100	-29.38	20230706	1424	4.14	20240419	2.09	N	126640	100	36 억	547280	N	N	N	N
99	20240612	150730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	2	2	0.14	138269384	93207	165.82	1473	1494	1464	1914	1032	1473	1483.47	1.50	10642	1487	1479	1468	1460	1449	1484	1465	36	441	100	1090	1	1	36373887	537	5.95	0.45	12	0.26	248.00	3302.00	2185	20230607	-32.49	1424	20240419	3.58	1735	-14.99	20240103	1424	3.58	20240419	2100	-29.76	20230706	1424	3.58	20240419	2.09	N	126640	100	36 억	547280	N	N	N	N
100	20240612	140723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1480	7	2	0.48	127794996	86111	153.20	1473	1494	1464	1914	1032	1473	1484.07	1.50	10225	1487	1479	1468	1460	1449	1484	1465	36	441	100	1090	1	1	36373887	538	5.97	0.45	12	0.24	248.00	3302.00	2185	20230607	-32.27	1424	20240419	3.93	1735	-14.70	20240103	1424	3.93	20240419	2100	-29.52	20230706	1424	3.93	20240419	2.09	N	126640	100	36 억	547280	N	N	N	N
101	20240612	130725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	17	2	1.15	116445142	78473	139.61	1473	1494	1464	1914	1032	1473	1483.89	1.50	10201	1487	1479	1468	1460	1449	1484	1465	36	441	100	1090	1	1	36373887	542	6.01	0.45	12	0.22	248.00	3302.00	2185	20230607	-31.81	1424	20240419	4.63	1735	-14.12	20240103	1424	4.63	20240419	2100	-29.05	20230706	1424	4.63	20240419	2.09	N	126640	100	36 억	547280	N	N	N	N
102	20240612	120721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	17	2	1.15	105135700	70866	126.07	1473	1494	1464	1914	1032	1473	1483.58	1.50	10201	1487	1479	1468	1460	1449	1484	1465	36	441	100	1090	1	1	36373887	542	6.01	0.45	12	0.19	248.00	3302.00	2185	20230607	-31.81	1424	20240419	4.63	1735	-14.12	20240103	1424	4.63	20240419	2100	-29.05	20230706	1424	4.63	20240419	2.09	N	126640	100	36 억	547280	N	N	N	N
103	20240612	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1489	16	2	1.09	100831535	67974	120.93	1473	1494	1464	1914	1032	1473	1483.38	1.50	10201	1487	1479	1468	1460	1449	1484	1465	36	441	100	1090	1	1	36373887	542	6.00	0.45	12	0.19	248.00	3302.00	2185	20230607	-31.85	1424	20240419	4.56	1735	-14.18	20240103	1424	4.56	20240419	2100	-29.10	20230706	1424	4.56	20240419	2.09	N	126640	100	36 억	547280	N	N	N	N
104	20240612	100724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1479	6	2	0.41	18615812	12609	22.43	1473	1487	1464	1914	1032	1473	1476.39	1.50	2050	1487	1479	1468	1460	1449	1484	1465	36	441	100	1090	1	1	36373887	538	5.96	0.45	12	0.03	248.00	3302.00	2185	20230607	-32.31	1424	20240419	3.86	1735	-14.76	20240103	1424	3.86	20240419	2100	-29.57	20230706	1424	3.86	20240419	2.09	N	126640	100	36 억	547280	N	N	N	N
105	20240612	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1474	1	2	0.07	337330	229	0.41	1473	1474	1473	1914	1032	1473	1473.06	1.50	44	1487	1479	1468	1460	1449	1484	1465	36	441	100	1090	1	1	36373887	536	5.94	0.45	12	0.00	248.00	3302.00	2185	20230607	-32.54	1424	20240419	3.51	1735	-15.04	20240103	1424	3.51	20240419	2100	-29.81	20230706	1424	3.51	20240419	2.09	N	126640	100	36 억	547280	N	N	N	N
106	20240610	160717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1465	2	2	0.14	43624152	29890	66.66	1463	1470	1451	1901	1025	1463	1459.49	1.50	-2121	1483	1473	1465	1455	1447	1469	1451	36	438	100	1080	1	1	36373887	533	5.91	0.44	12	0.08	248.00	3302.00	2185	20230607	-32.95	1424	20240419	2.88	1735	-15.56	20240103	1424	2.88	20240419	2100	-30.24	20230706	1424	2.88	20240419	2.09	N	126640	100	36 억	545644	N	N	N	N
107	20240610	150724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	7	2	0.48	40524658	27776	61.95	1463	1470	1451	1901	1025	1463	1458.98	1.50	-1951	1483	1473	1465	1455	1447	1469	1451	36	438	100	1080	1	1	36373887	535	5.93	0.45	12	0.08	248.00	3302.00	2185	20230607	-32.72	1424	20240419	3.23	1735	-15.27	20240103	1424	3.23	20240419	2100	-30.00	20230706	1424	3.23	20240419	2.09	N	126640	100	36 억	545644	N	N	N	N
108	20240610	140719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1468	5	2	0.34	37852317	25957	57.89	1463	1468	1451	1901	1025	1463	1458.27	1.50	-1948	1483	1473	1465	1455	1447	1469	1451	36	438	100	1080	1	1	36373887	534	5.92	0.44	12	0.07	248.00	3302.00	2185	20230607	-32.81	1424	20240419	3.09	1735	-15.39	20240103	1424	3.09	20240419	2100	-30.10	20230706	1424	3.09	20240419	2.09	N	126640	100	36 억	545644	N	N	N	N
109	20240610	130718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1461	-2	5	-0.14	29427647	20202	45.06	1463	1468	1451	1901	1025	1463	1456.67	1.50	-738	1483	1473	1465	1455	1447	1469	1451	36	438	100	1080	1	1	36373887	531	5.89	0.44	12	0.06	248.00	3302.00	2185	20230607	-33.14	1424	20240419	2.60	1735	-15.79	20240103	1424	2.60	20240419	2100	-30.43	20230706	1424	2.60	20240419	2.09	N	126640	100	36 억	545644	N	N	N	N
110	20240610	120718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	-3	5	-0.21	25672466	17631	39.32	1463	1468	1451	1901	1025	1463	1456.10	1.50	-561	1483	1473	1465	1455	1447	1469	1451	36	438	100	1080	1	1	36373887	531	5.89	0.44	12	0.05	248.00	3302.00	2185	20230607	-33.18	1424	20240419	2.53	1735	-15.85	20240103	1424	2.53	20240419	2100	-30.48	20230706	1424	2.53	20240419	2.09	N	126640	100	36 억	545644	N	N	N	N
111	20240610	110722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1457	-6	5	-0.41	22213878	15261	34.04	1463	1468	1451	1901	1025	1463	1455.60	1.50	345	1483	1473	1465	1455	1447	1469	1451	36	438	100	1080	1	1	36373887	530	5.88	0.44	12	0.04	248.00	3302.00	2185	20230607	-33.32	1424	20240419	2.32	1735	-16.02	20240103	1424	2.32	20240419	2100	-30.62	20230706	1424	2.32	20240419	2.09	N	126640	100	36 억	545644	N	N	N	N
112	20240610	100718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1462	-1	5	-0.07	18757577	12889	28.75	1463	1468	1451	1901	1025	1463	1455.32	1.50	742	1483	1473	1465	1455	1447	1469	1451	36	438	100	1080	1	1	36373887	532	5.90	0.44	12	0.04	248.00	3302.00	2185	20230607	-33.09	1424	20240419	2.67	1735	-15.73	20240103	1424	2.67	20240419	2100	-30.38	20230706	1424	2.67	20240419	2.09	N	126640	100	36 억	545644	N	N	N	N
113	20240610	090724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1463	0	3	0.00	2084775	1425	3.18	1463	1463	1463	1901	1025	1463	1463.00	1.50	-1	1483	1473	1465	1455	1447	1469	1451	36	438	100	1080	1	1	36373887	532	5.90	0.44	12	0.00	248.00	3302.00	2185	20230607	-33.04	1424	20240419	2.74	1735	-15.68	20240103	1424	2.74	20240419	2100	-30.33	20230706	1424	2.74	20240419	2.09	N	126640	100	36 억	545644	N	N	N	N
114	20240607	160743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1463	-2	5	-0.14	65735100	44837	109.06	1466	1475	1457	1904	1026	1465	1466.09	1.48	8684	1474	1469	1464	1459	1454	1467	1457	36	439	100	1080	1	1	36373887	532	5.90	0.44	12	0.12	248.00	3302.00	2185	20230607	-33.04	1424	20240419	2.74	1735	-15.68	20240103	1424	2.74	20240419	2185	-33.04	20230607	1424	2.74	20240419	2.13	N	126640	100	36 억	536960	N	N	N	N
115	20240607	150749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1469	4	2	0.27	60613475	41343	100.56	1466	1475	1457	1904	1026	1465	1466.11	1.48	8099	1474	1469	1464	1459	1454	1467	1457	36	439	100	1080	1	1	36373887	534	5.92	0.44	12	0.11	248.00	3302.00	2185	20230607	-32.77	1424	20240419	3.16	1735	-15.33	20240103	1424	3.16	20240419	2185	-32.77	20230607	1424	3.16	20240419	2.13	N	126640	100	36 억	536960	N	N	N	N
116	20240607	140743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1469	4	2	0.27	45818940	31268	76.05	1466	1475	1457	1904	1026	1465	1465.36	1.48	6061	1474	1469	1464	1459	1454	1467	1457	36	439	100	1080	1	1	36373887	534	5.92	0.44	12	0.09	248.00	3302.00	2185	20230607	-32.77	1424	20240419	3.16	1735	-15.33	20240103	1424	3.16	20240419	2185	-32.77	20230607	1424	3.16	20240419	2.13	N	126640	100	36 억	536960	N	N	N	N
117	20240607	130738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1471	6	2	0.41	39097715	26694	64.93	1466	1475	1457	1904	1026	1465	1464.66	1.48	5130	1474	1469	1464	1459	1454	1467	1457	36	439	100	1080	1	1	36373887	535	5.93	0.45	12	0.07	248.00	3302.00	2185	20230607	-32.68	1424	20240419	3.30	1735	-15.22	20240103	1424	3.30	20240419	2185	-32.68	20230607	1424	3.30	20240419	2.13	N	126640	100	36 억	536960	N	N	N	N
118	20240607	120744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1467	2	2	0.14	33998578	23223	56.49	1466	1475	1457	1904	1026	1465	1464.00	1.48	4571	1474	1469	1464	1459	1454	1467	1457	36	439	100	1080	1	1	36373887	534	5.92	0.44	12	0.06	248.00	3302.00	2185	20230607	-32.86	1424	20240419	3.02	1735	-15.45	20240103	1424	3.02	20240419	2185	-32.86	20230607	1424	3.02	20240419	2.13	N	126640	100	36 억	536960	N	N	N	N
119	20240607	110733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1466	1	2	0.07	23920334	16352	39.77	1466	1475	1457	1904	1026	1465	1462.84	1.48	3256	1474	1469	1464	1459	1454	1467	1457	36	439	100	1080	1	1	36373887	533	5.91	0.44	12	0.04	248.00	3302.00	2185	20230607	-32.91	1424	20240419	2.95	1735	-15.50	20240103	1424	2.95	20240419	2185	-32.91	20230607	1424	2.95	20240419	2.13	N	126640	100	36 억	536960	N	N	N	N
120	20240607	100744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1471	6	2	0.41	19869928	13590	33.06	1466	1475	1457	1904	1026	1465	1462.10	1.48	2951	1474	1469	1464	1459	1454	1467	1457	36	439	100	1080	1	1	36373887	535	5.93	0.45	12	0.04	248.00	3302.00	2185	20230607	-32.68	1424	20240419	3.30	1735	-15.22	20240103	1424	3.30	20240419	2185	-32.68	20230607	1424	3.30	20240419	2.13	N	126640	100	36 억	536960	N	N	N	N
121	20240607	090742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1466	1	2	0.07	2932	2	0.00	1466	1466	1466	1904	1026	1465	1466.00	1.48	0	1474	1469	1464	1459	1454	1467	1457	36	439	100	1080	1	1	36373887	533	5.91	0.44	12	0.00	248.00	3302.00	2185	20230607	-32.91	1424	20240419	2.95	1735	-15.50	20240103	1424	2.95	20240419	2185	-32.91	20230607	1424	2.95	20240419	2.13	N	126640	100	36 억	536960	N	N	N	N
122	20240605	160740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1465	3	2	0.21	60108797	41093	101.12	1467	1469	1459	1900	1024	1462	1462.75	1.46	6111	1487	1474	1467	1454	1447	1471	1451	36	438	100	1080	1	1	36373887	533	5.91	0.44	12	0.11	248.00	3302.00	2185	20230607	-32.95	1424	20240419	2.88	1735	-15.56	20240103	1424	2.88	20240419	2185	-32.95	20230607	1424	2.88	20240419	2.11	N	126640	100	36 억	530849	N	N	N	N
123	20240605	150737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1466	4	2	0.27	53040344	36268	89.25	1467	1469	1459	1900	1024	1462	1462.46	1.46	4993	1487	1474	1467	1454	1447	1471	1451	36	438	100	1080	1	1	36373887	533	5.91	0.44	12	0.10	248.00	3302.00	2185	20230607	-32.91	1424	20240419	2.95	1735	-15.50	20240103	1424	2.95	20240419	2185	-32.91	20230607	1424	2.95	20240419	2.11	N	126640	100	36 억	530849	N	N	N	N
124	20240605	140739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1467	5	2	0.34	24608773	16816	41.38	1467	1469	1460	1900	1024	1462	1463.41	1.46	1205	1487	1474	1467	1454	1447	1471	1451	36	438	100	1080	1	1	36373887	534	5.92	0.44	12	0.05	248.00	3302.00	2185	20230607	-32.86	1424	20240419	3.02	1735	-15.45	20240103	1424	3.02	20240419	2185	-32.86	20230607	1424	3.02	20240419	2.11	N	126640	100	36 억	530849	N	N	N	N
125	20240605	130739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1465	3	2	0.21	21044338	14384	35.40	1467	1469	1460	1900	1024	1462	1463.04	1.46	572	1487	1474	1467	1454	1447	1471	1451	36	438	100	1080	1	1	36373887	533	5.91	0.44	12	0.04	248.00	3302.00	2185	20230607	-32.95	1424	20240419	2.88	1735	-15.56	20240103	1424	2.88	20240419	2185	-32.95	20230607	1424	2.88	20240419	2.11	N	126640	100	36 억	530849	N	N	N	N
126	20240605	120736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1465	3	2	0.21	14515566	9917	24.40	1467	1469	1460	1900	1024	1462	1463.71	1.46	-87	1487	1474	1467	1454	1447	1471	1451	36	438	100	1080	1	1	36373887	533	5.91	0.44	12	0.03	248.00	3302.00	2185	20230607	-32.95	1424	20240419	2.88	1735	-15.56	20240103	1424	2.88	20240419	2185	-32.95	20230607	1424	2.88	20240419	2.11	N	126640	100	36 억	530849	N	N	N	N
127	20240605	110738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1467	5	2	0.34	12577965	8592	21.14	1467	1469	1460	1900	1024	1462	1463.92	1.46	-30	1487	1474	1467	1454	1447	1471	1451	36	438	100	1080	1	1	36373887	534	5.92	0.44	12	0.02	248.00	3302.00	2185	20230607	-32.86	1424	20240419	3.02	1735	-15.45	20240103	1424	3.02	20240419	2185	-32.86	20230607	1424	3.02	20240419	2.11	N	126640	100	36 억	530849	N	N	N	N
128	20240605	100737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1468	6	2	0.41	9246446	6321	15.56	1467	1468	1460	1900	1024	1462	1462.81	1.46	-496	1487	1474	1467	1454	1447	1471	1451	36	438	100	1080	1	1	36373887	534	5.92	0.44	12	0.02	248.00	3302.00	2185	20230607	-32.81	1424	20240419	3.09	1735	-15.39	20240103	1424	3.09	20240419	2185	-32.81	20230607	1424	3.09	20240419	2.11	N	126640	100	36 억	530849	N	N	N	N
129	20240605	090736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1467	5	2	0.34	1357799	929	2.29	1467	1467	1460	1900	1024	1462	1461.57	1.46	80	1487	1474	1467	1454	1447	1471	1451	36	438	100	1080	1	1	36373887	534	5.92	0.44	12	0.00	248.00	3302.00	2185	20230607	-32.86	1424	20240419	3.02	1735	-15.45	20240103	1424	3.02	20240419	2185	-32.86	20230607	1424	3.02	20240419	2.11	N	126640	100	36 억	530849	N	N	N	N
130	20240604	160731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1462	-7	5	-0.48	59326840	40446	38.85	1480	1480	1460	1909	1029	1469	1466.82	1.45	3415	1485	1476	1467	1458	1449	1472	1454	36	440	100	1080	1	1	36373887	532	5.90	0.44	12	0.11	248.00	3302.00	2185	20230607	-33.09	1424	20240419	2.67	1735	-15.73	20240103	1424	2.67	20240419	2185	-33.09	20230607	1424	2.67	20240419	2.12	N	126640	100	36 억	527434	N	N	N	N
131	20240604	150731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1465	-4	5	-0.27	55003232	37490	36.01	1480	1480	1460	1909	1029	1469	1467.14	1.45	3137	1485	1476	1467	1458	1449	1472	1454	36	440	100	1080	1	1	36373887	533	5.91	0.44	12	0.10	248.00	3302.00	2185	20230607	-32.95	1424	20240419	2.88	1735	-15.56	20240103	1424	2.88	20240419	2185	-32.95	20230607	1424	2.88	20240419	2.12	N	126640	100	36 억	527434	N	N	N	N
132	20240604	140733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1468	-1	5	-0.07	49602731	33801	32.47	1480	1480	1460	1909	1029	1469	1467.49	1.45	5091	1485	1476	1467	1458	1449	1472	1454	36	440	100	1080	1	1	36373887	534	5.92	0.44	12	0.09	248.00	3302.00	2185	20230607	-32.81	1424	20240419	3.09	1735	-15.39	20240103	1424	3.09	20240419	2185	-32.81	20230607	1424	3.09	20240419	2.12	N	126640	100	36 억	527434	N	N	N	N
133	20240604	130730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1469	0	3	0.00	42174657	28724	27.59	1480	1480	1460	1909	1029	1469	1468.27	1.45	3688	1485	1476	1467	1458	1449	1472	1454	36	440	100	1080	1	1	36373887	534	5.92	0.44	12	0.08	248.00	3302.00	2185	20230607	-32.77	1424	20240419	3.16	1735	-15.33	20240103	1424	3.16	20240419	2185	-32.77	20230607	1424	3.16	20240419	2.12	N	126640	100	36 억	527434	N	N	N	N
134	20240604	120729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1465	-4	5	-0.27	39748497	27069	26.00	1480	1480	1460	1909	1029	1469	1468.41	1.45	3400	1485	1476	1467	1458	1449	1472	1454	36	440	100	1080	1	1	36373887	533	5.91	0.44	12	0.07	248.00	3302.00	2185	20230607	-32.95	1424	20240419	2.88	1735	-15.56	20240103	1424	2.88	20240419	2185	-32.95	20230607	1424	2.88	20240419	2.12	N	126640	100	36 억	527434	N	N	N	N
135	20240604	110726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	1	2	0.07	34023160	23162	22.25	1480	1480	1460	1909	1029	1469	1468.92	1.45	2569	1485	1476	1467	1458	1449	1472	1454	36	440	100	1080	1	1	36373887	535	5.93	0.45	12	0.06	248.00	3302.00	2185	20230607	-32.72	1424	20240419	3.23	1735	-15.27	20240103	1424	3.23	20240419	2185	-32.72	20230607	1424	3.23	20240419	2.12	N	126640	100	36 억	527434	N	N	N	N
136	20240604	100728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1476	7	2	0.48	22931347	15582	14.97	1480	1480	1464	1909	1029	1469	1471.66	1.45	1349	1485	1476	1467	1458	1449	1472	1454	36	440	100	1080	1	1	36373887	537	5.95	0.45	12	0.04	248.00	3302.00	2185	20230607	-32.45	1424	20240419	3.65	1735	-14.93	20240103	1424	3.65	20240419	2185	-32.45	20230607	1424	3.65	20240419	2.12	N	126640	100	36 억	527434	N	N	N	N
137	20240604	090729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1478	9	2	0.61	2906458	1965	1.89	1480	1480	1478	1909	1029	1469	1479.11	1.45	-607	1485	1476	1467	1458	1449	1472	1454	36	440	100	1080	1	1	36373887	538	5.96	0.45	12	0.01	248.00	3302.00	2185	20230607	-32.36	1424	20240419	3.79	1735	-14.81	20240103	1424	3.79	20240419	2185	-32.36	20230607	1424	3.79	20240419	2.12	N	126640	100	36 억	527434	N	N	N	N
138	20240603	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1469	-2	5	-0.14	152634751	104101	674.67	1471	1476	1458	1912	1030	1471	1466.16	1.44	2047	1490	1480	1470	1460	1450	1481	1461	36	441	100	1080	1	1	36373887	534	5.92	0.44	12	0.29	248.00	3302.00	2185	20230607	-32.77	1424	20240419	3.16	1735	-15.33	20240103	1424	3.16	20240419	2185	-32.77	20230607	1424	3.16	20240419	2.12	N	126640	100	36 억	525290	N	N	N	N
139	20240603	150721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	-1	5	-0.07	139260255	94970	615.49	1471	1476	1458	1912	1030	1471	1466.33	1.44	1569	1490	1480	1470	1460	1450	1481	1461	36	441	100	1080	1	1	36373887	535	5.93	0.45	12	0.26	248.00	3302.00	2185	20230607	-32.72	1424	20240419	3.23	1735	-15.27	20240103	1424	3.23	20240419	2185	-32.72	20230607	1424	3.23	20240419	2.12	N	126640	100	36 억	525290	N	N	N	N
140	20240603	140719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	-1	5	-0.07	124581166	84967	550.66	1471	1476	1458	1912	1030	1471	1466.20	1.44	1172	1490	1480	1470	1460	1450	1481	1461	36	441	100	1080	1	1	36373887	535	5.93	0.45	12	0.23	248.00	3302.00	2185	20230607	-32.72	1424	20240419	3.23	1735	-15.27	20240103	1424	3.23	20240419	2185	-32.72	20230607	1424	3.23	20240419	2.12	N	126640	100	36 억	525290	N	N	N	N
141	20240603	130721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	4	2	0.27	97405168	66506	431.02	1471	1476	1458	1912	1030	1471	1464.55	1.44	1172	1490	1480	1470	1460	1450	1481	1461	36	441	100	1080	1	1	36373887	537	5.95	0.45	12	0.18	248.00	3302.00	2185	20230607	-32.49	1424	20240419	3.58	1735	-14.99	20240103	1424	3.58	20240419	2185	-32.49	20230607	1424	3.58	20240419	2.12	N	126640	100	36 억	525290	N	N	N	N
142	20240603	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1476	5	2	0.34	79683061	54467	352.99	1471	1476	1458	1912	1030	1471	1462.87	1.44	1172	1490	1480	1470	1460	1450	1481	1461	36	441	100	1080	1	1	36373887	537	5.95	0.45	12	0.15	248.00	3302.00	2185	20230607	-32.45	1424	20240419	3.65	1735	-14.93	20240103	1424	3.65	20240419	2185	-32.45	20230607	1424	3.65	20240419	2.12	N	126640	100	36 억	525290	N	N	N	N
143	20240603	110716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	4	2	0.27	77215575	52793	342.15	1471	1476	1458	1912	1030	1471	1462.52	1.44	1270	1490	1480	1470	1460	1450	1481	1461	36	441	100	1080	1	1	36373887	537	5.95	0.45	12	0.15	248.00	3302.00	2185	20230607	-32.49	1424	20240419	3.58	1735	-14.99	20240103	1424	3.58	20240419	2185	-32.49	20230607	1424	3.58	20240419	2.12	N	126640	100	36 억	525290	N	N	N	N
144	20240603	100713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1471	0	3	0.00	71529055	48931	317.12	1471	1474	1458	1912	1030	1471	1461.72	1.44	1272	1490	1480	1470	1460	1450	1481	1461	36	441	100	1080	1	1	36373887	535	5.93	0.45	12	0.13	248.00	3302.00	2185	20230607	-32.68	1424	20240419	3.30	1735	-15.22	20240103	1424	3.30	20240419	2185	-32.68	20230607	1424	3.30	20240419	2.12	N	126640	100	36 억	525290	N	N	N	N
145	20240603	090713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1462	-9	5	-0.61	4723141	3221	20.87	1471	1471	1460	1912	1030	1471	1465.33	1.44	-154	1490	1480	1470	1460	1450	1481	1461	36	441	100	1080	1	1	36373887	532	5.90	0.44	12	0.01	248.00	3302.00	2185	20230607	-33.09	1424	20240419	2.67	1735	-15.73	20240103	1424	2.67	20240419	2185	-33.09	20230607	1424	2.67	20240419	2.12	N	126640	100	36 억	525290	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History