KissMeData/080470/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160703	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4205	-90	5	-2.10	49264745	11713	226.78	4295	4295	4185	5580	3010	4295	4205.99	2.62	-25	4351	4322	4291	4262	4231	4307	4247	37	1285	500	3000	5	1	7300000	307	5.58	0.64	12	0.16	753.00	6590.00	6860	20230706	-38.70	4185	20240628	0.48	5250	-19.90	20240122	4185	0.48	20240628	6860	-38.70	20230706	4185	0.48	20240628	0.44	N	080470	500	36 억	191404	N	N	N	N
3	20240628	150715	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4195	-100	5	-2.33	46646190	11089	214.70	4295	4295	4185	5580	3010	4295	4206.53	2.62	-5	4351	4322	4291	4262	4231	4307	4247	37	1285	500	3000	5	1	7300000	306	5.57	0.64	12	0.15	753.00	6590.00	6860	20230706	-38.85	4185	20240628	0.24	5250	-20.10	20240122	4185	0.24	20240628	6860	-38.85	20230706	4185	0.24	20240628	0.44	N	080470	500	36 억	191404	N	N	N	N
4	20240628	140714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4210	-85	5	-1.98	33720215	8008	155.04	4295	4295	4185	5580	3010	4295	4210.82	2.62	109	4351	4322	4291	4262	4231	4307	4247	37	1285	500	3000	5	1	7300000	307	5.59	0.64	12	0.11	753.00	6590.00	6860	20230706	-38.63	4185	20240628	0.60	5250	-19.81	20240122	4185	0.60	20240628	6860	-38.63	20230706	4185	0.60	20240628	0.44	N	080470	500	36 억	191404	N	N	N	N
5	20240628	130714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4215	-80	5	-1.86	33222975	7890	152.76	4295	4295	4185	5580	3010	4295	4210.77	2.62	109	4351	4322	4291	4262	4231	4307	4247	37	1285	500	3000	5	1	7300000	308	5.60	0.64	12	0.11	753.00	6590.00	6860	20230706	-38.56	4185	20240628	0.72	5250	-19.71	20240122	4185	0.72	20240628	6860	-38.56	20230706	4185	0.72	20240628	0.44	N	080470	500	36 억	191404	N	N	N	N
6	20240628	120713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4195	-100	5	-2.33	31934835	7583	146.82	4295	4295	4185	5580	3010	4295	4211.37	2.62	86	4351	4322	4291	4262	4231	4307	4247	37	1285	500	3000	5	1	7300000	306	5.57	0.64	12	0.10	753.00	6590.00	6860	20230706	-38.85	4185	20240628	0.24	5250	-20.10	20240122	4185	0.24	20240628	6860	-38.85	20230706	4185	0.24	20240628	0.44	N	080470	500	36 억	191404	N	N	N	N
7	20240628	110702	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4190	-105	5	-2.44	31410530	7458	144.39	4295	4295	4185	5580	3010	4295	4211.66	2.62	86	4351	4322	4291	4262	4231	4307	4247	37	1285	500	3000	5	1	7300000	306	5.56	0.64	12	0.10	753.00	6590.00	6860	20230706	-38.92	4185	20240628	0.12	5250	-20.19	20240122	4185	0.12	20240628	6860	-38.92	20230706	4185	0.12	20240628	0.44	N	080470	500	36 억	191404	N	N	N	N
8	20240628	100659	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4190	-105	5	-2.44	27022065	6414	124.18	4295	4295	4185	5580	3010	4295	4212.98	2.62	204	4351	4322	4291	4262	4231	4307	4247	37	1285	500	3000	5	1	7300000	306	5.56	0.64	12	0.09	753.00	6590.00	6860	20230706	-38.92	4185	20240628	0.12	5250	-20.19	20240122	4185	0.12	20240628	6860	-38.92	20230706	4185	0.12	20240628	0.44	N	080470	500	36 억	191404	N	N	N	N
9	20240628	090700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4250	-45	5	-1.05	2556925	601	11.64	4295	4295	4250	5580	3010	4295	4254.45	2.62	-5	4351	4322	4291	4262	4231	4307	4247	37	1285	500	3000	5	1	7300000	310	5.64	0.64	12	0.01	753.00	6590.00	6860	20230706	-38.05	4250	20240628	0.00	5250	-19.05	20240122	4250	0.00	20240628	6860	-38.05	20230706	4250	0.00	20240628	0.44	N	080470	500	36 억	191404	N	N	N	N
10	20240627	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4295	-25	5	-0.58	22111625	5165	69.07	4320	4320	4260	5610	3025	4320	4281.05	2.62	-69	4386	4352	4331	4297	4276	4342	4287	37	1290	500	3020	5	1	7300000	314	5.70	0.65	12	0.07	753.00	6590.00	6860	20230706	-37.39	4250	20240415	1.06	5250	-18.19	20240122	4250	1.06	20240415	6860	-37.39	20230706	4250	1.06	20240415	0.44	N	080470	500	36 억	191432	N	N	N	N
11	20240627	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4265	-55	5	-1.27	21524290	5028	67.24	4320	4320	4260	5610	3025	4320	4280.89	2.62	5	4386	4352	4331	4297	4276	4342	4287	37	1290	500	3020	5	1	7300000	311	5.66	0.65	12	0.07	753.00	6590.00	6860	20230706	-37.83	4250	20240415	0.35	5250	-18.76	20240122	4250	0.35	20240415	6860	-37.83	20230706	4250	0.35	20240415	0.44	N	080470	500	36 억	191432	N	N	N	N
12	20240627	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4270	-50	5	-1.16	20671190	4828	64.56	4320	4320	4260	5610	3025	4320	4281.52	2.62	5	4386	4352	4331	4297	4276	4342	4287	37	1290	500	3020	5	1	7300000	312	5.67	0.65	12	0.07	753.00	6590.00	6860	20230706	-37.76	4250	20240415	0.47	5250	-18.67	20240122	4250	0.47	20240415	6860	-37.76	20230706	4250	0.47	20240415	0.44	N	080470	500	36 억	191432	N	N	N	N
13	20240627	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4265	-55	5	-1.27	16899780	3944	52.74	4320	4320	4260	5610	3025	4320	4284.93	2.62	-5	4386	4352	4331	4297	4276	4342	4287	37	1290	500	3020	5	1	7300000	311	5.66	0.65	12	0.05	753.00	6590.00	6860	20230706	-37.83	4250	20240415	0.35	5250	-18.76	20240122	4250	0.35	20240415	6860	-37.83	20230706	4250	0.35	20240415	0.44	N	080470	500	36 억	191432	N	N	N	N
14	20240627	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4280	-40	5	-0.93	15734065	3671	49.09	4320	4320	4260	5610	3025	4320	4286.04	2.62	-5	4386	4352	4331	4297	4276	4342	4287	37	1290	500	3020	5	1	7300000	312	5.68	0.65	12	0.05	753.00	6590.00	6860	20230706	-37.61	4250	20240415	0.71	5250	-18.48	20240122	4250	0.71	20240415	6860	-37.61	20230706	4250	0.71	20240415	0.44	N	080470	500	36 억	191432	N	N	N	N
15	20240627	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4310	-10	5	-0.23	8347575	1939	25.93	4320	4320	4270	5610	3025	4320	4305.09	2.62	-101	4386	4352	4331	4297	4276	4342	4287	37	1290	500	3020	5	1	7300000	315	5.72	0.65	12	0.03	753.00	6590.00	6860	20230706	-37.17	4250	20240415	1.41	5250	-17.90	20240122	4250	1.41	20240415	6860	-37.17	20230706	4250	1.41	20240415	0.44	N	080470	500	36 억	191432	N	N	N	N
16	20240627	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4270	-50	5	-1.16	2747255	641	8.57	4320	4320	4270	5610	3025	4320	4285.89	2.62	-101	4386	4352	4331	4297	4276	4342	4287	37	1290	500	3020	5	1	7300000	312	5.67	0.65	12	0.01	753.00	6590.00	6860	20230706	-37.76	4250	20240415	0.47	5250	-18.67	20240122	4250	0.47	20240415	6860	-37.76	20230706	4250	0.47	20240415	0.44	N	080470	500	36 억	191432	N	N	N	N
17	20240627	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4300	-20	5	-0.46	142490	33	0.44	4320	4320	4300	5610	3025	4320	4317.88	2.62	-5	4386	4352	4331	4297	4276	4342	4287	37	1290	500	3020	5	1	7300000	314	5.71	0.65	12	0.00	753.00	6590.00	6860	20230706	-37.32	4250	20240415	1.18	5250	-18.10	20240122	4250	1.18	20240415	6860	-37.32	20230706	4250	1.18	20240415	0.44	N	080470	500	36 억	191432	N	N	N	N
18	20240626	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4320	-45	5	-1.03	31964340	7378	212.19	4365	4365	4310	5670	3060	4365	4332.39	2.62	-26	4381	4372	4361	4352	4341	4367	4347	37	1305	500	3050	5	1	7300000	315	5.74	0.66	12	0.10	753.00	6590.00	6860	20230706	-37.03	4250	20240415	1.65	5250	-17.71	20240122	4250	1.65	20240415	6860	-37.03	20230706	4250	1.65	20240415	0.45	N	080470	500	36 억	191458	N	N	N	N
19	20240626	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4340	-25	5	-0.57	29786120	6874	197.70	4365	4365	4310	5670	3060	4365	4333.16	2.62	27	4381	4372	4361	4352	4341	4367	4347	37	1305	500	3050	5	1	7300000	317	5.76	0.66	12	0.09	753.00	6590.00	6860	20230706	-36.73	4250	20240415	2.12	5250	-17.33	20240122	4250	2.12	20240415	6860	-36.73	20230706	4250	2.12	20240415	0.45	N	080470	500	36 억	191458	N	N	N	N
20	20240626	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4340	-25	5	-0.57	29186340	6736	193.73	4365	4365	4310	5670	3060	4365	4332.89	2.62	110	4381	4372	4361	4352	4341	4367	4347	37	1305	500	3050	5	1	7300000	317	5.76	0.66	12	0.09	753.00	6590.00	6860	20230706	-36.73	4250	20240415	2.12	5250	-17.33	20240122	4250	2.12	20240415	6860	-36.73	20230706	4250	2.12	20240415	0.45	N	080470	500	36 억	191458	N	N	N	N
21	20240626	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4340	-25	5	-0.57	28628330	6607	190.02	4365	4365	4310	5670	3060	4365	4333.03	2.62	123	4381	4372	4361	4352	4341	4367	4347	37	1305	500	3050	5	1	7300000	317	5.76	0.66	12	0.09	753.00	6590.00	6860	20230706	-36.73	4250	20240415	2.12	5250	-17.33	20240122	4250	2.12	20240415	6860	-36.73	20230706	4250	2.12	20240415	0.45	N	080470	500	36 억	191458	N	N	N	N
22	20240626	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4310	-55	5	-1.26	17666050	4068	117.00	4365	4365	4310	5670	3060	4365	4342.69	2.62	0	4381	4372	4361	4352	4341	4367	4347	37	1305	500	3050	5	1	7300000	315	5.72	0.65	12	0.06	753.00	6590.00	6860	20230706	-37.17	4250	20240415	1.41	5250	-17.90	20240122	4250	1.41	20240415	6860	-37.17	20230706	4250	1.41	20240415	0.45	N	080470	500	36 억	191458	N	N	N	N
23	20240626	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4350	-15	5	-0.34	9771360	2242	64.48	4365	4365	4350	5670	3060	4365	4358.32	2.62	0	4381	4372	4361	4352	4341	4367	4347	37	1305	500	3050	5	1	7300000	318	5.78	0.66	12	0.03	753.00	6590.00	6860	20230706	-36.59	4250	20240415	2.35	5250	-17.14	20240122	4250	2.35	20240415	6860	-36.59	20230706	4250	2.35	20240415	0.45	N	080470	500	36 억	191458	N	N	N	N
24	20240626	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4350	-15	5	-0.34	6069485	1391	40.01	4365	4365	4350	5670	3060	4365	4363.40	2.62	0	4381	4372	4361	4352	4341	4367	4347	37	1305	500	3050	5	1	7300000	318	5.78	0.66	12	0.02	753.00	6590.00	6860	20230706	-36.59	4250	20240415	2.35	5250	-17.14	20240122	4250	2.35	20240415	6860	-36.59	20230706	4250	2.35	20240415	0.45	N	080470	500	36 억	191458	N	N	N	N
25	20240626	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4365	0	3	0.00	5277285	1209	34.77	4365	4365	4365	5670	3060	4365	4365.00	2.62	0	4381	4372	4361	4352	4341	4367	4347	37	1305	500	3050	5	1	7300000	319	5.80	0.66	12	0.02	753.00	6590.00	6860	20230706	-36.37	4250	20240415	2.71	5250	-16.86	20240122	4250	2.71	20240415	6860	-36.37	20230706	4250	2.71	20240415	0.45	N	080470	500	36 억	191458	N	N	N	N
26	20240625	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4365	-5	5	-0.11	15156650	3477	50.06	4370	4370	4350	5680	3060	4370	4359.12	2.62	-1	4423	4396	4368	4341	4313	4397	4342	37	1310	500	3050	5	1	7300000	319	5.80	0.66	12	0.05	753.00	6590.00	6860	20230706	-36.37	4250	20240415	2.71	5250	-16.86	20240122	4250	2.71	20240415	6860	-36.37	20230706	4250	2.71	20240415	0.45	N	080470	500	36 억	191459	N	N	N	N
27	20240625	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4365	-5	5	-0.11	14763830	3387	48.77	4370	4370	4350	5680	3060	4370	4358.97	2.62	0	4423	4396	4368	4341	4313	4397	4342	37	1310	500	3050	5	1	7300000	319	5.80	0.66	12	0.05	753.00	6590.00	6860	20230706	-36.37	4250	20240415	2.71	5250	-16.86	20240122	4250	2.71	20240415	6860	-36.37	20230706	4250	2.71	20240415	0.45	N	080470	500	36 억	191459	N	N	N	N
28	20240625	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4355	-15	5	-0.34	13879755	3184	45.85	4370	4370	4350	5680	3060	4370	4359.22	2.62	0	4423	4396	4368	4341	4313	4397	4342	37	1310	500	3050	5	1	7300000	318	5.78	0.66	12	0.04	753.00	6590.00	6860	20230706	-36.52	4250	20240415	2.47	5250	-17.05	20240122	4250	2.47	20240415	6860	-36.52	20230706	4250	2.47	20240415	0.45	N	080470	500	36 억	191459	N	N	N	N
29	20240625	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4365	-5	5	-0.11	12589210	2888	41.58	4370	4370	4350	5680	3060	4370	4359.14	2.62	0	4423	4396	4368	4341	4313	4397	4342	37	1310	500	3050	5	1	7300000	319	5.80	0.66	12	0.04	753.00	6590.00	6860	20230706	-36.37	4250	20240415	2.71	5250	-16.86	20240122	4250	2.71	20240415	6860	-36.37	20230706	4250	2.71	20240415	0.45	N	080470	500	36 억	191459	N	N	N	N
30	20240625	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4365	-5	5	-0.11	11917080	2734	39.37	4370	4370	4350	5680	3060	4370	4358.84	2.62	0	4423	4396	4368	4341	4313	4397	4342	37	1310	500	3050	5	1	7300000	319	5.80	0.66	12	0.04	753.00	6590.00	6860	20230706	-36.37	4250	20240415	2.71	5250	-16.86	20240122	4250	2.71	20240415	6860	-36.37	20230706	4250	2.71	20240415	0.45	N	080470	500	36 억	191459	N	N	N	N
31	20240625	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4365	-5	5	-0.11	11419645	2620	37.72	4370	4370	4350	5680	3060	4370	4358.64	2.62	0	4423	4396	4368	4341	4313	4397	4342	37	1310	500	3050	5	1	7300000	319	5.80	0.66	12	0.04	753.00	6590.00	6860	20230706	-36.37	4250	20240415	2.71	5250	-16.86	20240122	4250	2.71	20240415	6860	-36.37	20230706	4250	2.71	20240415	0.45	N	080470	500	36 억	191459	N	N	N	N
32	20240625	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4370	0	3	0.00	10105780	2319	33.39	4370	4370	4350	5680	3060	4370	4357.82	2.62	0	4423	4396	4368	4341	4313	4397	4342	37	1310	500	3050	5	1	7300000	319	5.80	0.66	12	0.03	753.00	6590.00	6860	20230706	-36.30	4250	20240415	2.82	5250	-16.76	20240122	4250	2.82	20240415	6860	-36.30	20230706	4250	2.82	20240415	0.45	N	080470	500	36 억	191459	N	N	N	N
33	20240625	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4370	0	3	0.00	6842835	1572	22.63	4370	4370	4350	5680	3060	4370	4352.95	2.62	0	4423	4396	4368	4341	4313	4397	4342	37	1310	500	3050	5	1	7300000	319	5.80	0.66	12	0.02	753.00	6590.00	6860	20230706	-36.30	4250	20240415	2.82	5250	-16.76	20240122	4250	2.82	20240415	6860	-36.30	20230706	4250	2.82	20240415	0.45	N	080470	500	36 억	191459	N	N	N	N
34	20240624	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4370	-25	5	-0.57	30320600	6945	299.22	4370	4395	4340	5710	3080	4395	4365.82	2.62	-44	4428	4411	4403	4386	4378	4407	4382	37	1315	500	3070	5	1	7300000	319	5.80	0.66	12	0.10	753.00	6590.00	6860	20230706	-36.30	4250	20240415	2.82	5250	-16.76	20240122	4250	2.82	20240415	6860	-36.30	20230706	4250	2.82	20240415	0.45	N	080470	500	36 억	191503	N	N	N	N
35	20240624	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4370	-25	5	-0.57	28310400	6485	279.41	4370	4395	4340	5710	3080	4395	4365.52	2.62	-44	4428	4411	4403	4386	4378	4407	4382	37	1315	500	3070	5	1	7300000	319	5.80	0.66	12	0.09	753.00	6590.00	6860	20230706	-36.30	4250	20240415	2.82	5250	-16.76	20240122	4250	2.82	20240415	6860	-36.30	20230706	4250	2.82	20240415	0.45	N	080470	500	36 억	191503	N	N	N	N
36	20240624	140655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4370	-25	5	-0.57	18871000	4325	186.34	4370	4395	4340	5710	3080	4395	4363.24	2.62	-44	4428	4411	4403	4386	4378	4407	4382	37	1315	500	3070	5	1	7300000	319	5.80	0.66	12	0.06	753.00	6590.00	6860	20230706	-36.30	4250	20240415	2.82	5250	-16.76	20240122	4250	2.82	20240415	6860	-36.30	20230706	4250	2.82	20240415	0.45	N	080470	500	36 억	191503	N	N	N	N
37	20240624	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4350	-45	5	-1.02	12068065	2767	119.22	4370	4395	4340	5710	3080	4395	4361.43	2.62	-43	4428	4411	4403	4386	4378	4407	4382	37	1315	500	3070	5	1	7300000	318	5.78	0.66	12	0.04	753.00	6590.00	6860	20230706	-36.59	4250	20240415	2.35	5250	-17.14	20240122	4250	2.35	20240415	6860	-36.59	20230706	4250	2.35	20240415	0.45	N	080470	500	36 억	191503	N	N	N	N
38	20240624	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4385	-10	5	-0.23	11783060	2702	116.42	4370	4395	4340	5710	3080	4395	4360.87	2.62	-44	4428	4411	4403	4386	4378	4407	4382	37	1315	500	3070	5	1	7300000	320	5.82	0.67	12	0.04	753.00	6590.00	6860	20230706	-36.08	4250	20240415	3.18	5250	-16.48	20240122	4250	3.18	20240415	6860	-36.08	20230706	4250	3.18	20240415	0.45	N	080470	500	36 억	191503	N	N	N	N
39	20240624	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4385	-10	5	-0.23	11362120	2606	112.28	4370	4395	4340	5710	3080	4395	4359.98	2.62	-38	4428	4411	4403	4386	4378	4407	4382	37	1315	500	3070	5	1	7300000	320	5.82	0.67	12	0.04	753.00	6590.00	6860	20230706	-36.08	4250	20240415	3.18	5250	-16.48	20240122	4250	3.18	20240415	6860	-36.08	20230706	4250	3.18	20240415	0.45	N	080470	500	36 억	191503	N	N	N	N
40	20240624	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4390	-5	5	-0.11	1826550	417	17.97	4370	4395	4370	5710	3080	4395	4380.22	2.62	-28	4428	4411	4403	4386	4378	4407	4382	37	1315	500	3070	5	1	7300000	320	5.83	0.67	12	0.01	753.00	6590.00	6860	20230706	-36.01	4250	20240415	3.29	5250	-16.38	20240122	4250	3.29	20240415	6860	-36.01	20230706	4250	3.29	20240415	0.45	N	080470	500	36 억	191503	N	N	N	N
41	20240624	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4395	0	3	0.00	860940	197	8.49	4370	4395	4370	5710	3080	4395	4370.25	2.62	-28	4428	4411	4403	4386	4378	4407	4382	37	1315	500	3070	5	1	7300000	321	5.84	0.67	12	0.00	753.00	6590.00	6860	20230706	-35.93	4250	20240415	3.41	5250	-16.29	20240122	4250	3.41	20240415	6860	-35.93	20230706	4250	3.41	20240415	0.45	N	080470	500	36 억	191503	N	N	N	N
42	20240621	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4395	-25	5	-0.57	10212920	2321	135.10	4420	4420	4395	5740	3095	4420	4400.19	2.62	-720	4530	4475	4445	4390	4360	4460	4375	37	1320	500	3090	5	1	7300000	321	5.84	0.67	12	0.03	753.00	6590.00	6860	20230706	-35.93	4250	20240415	3.41	5250	-16.29	20240122	4250	3.41	20240415	6860	-35.93	20230706	4250	3.41	20240415	0.45	N	080470	500	36 억	191513	N	N	N	N
43	20240621	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4395	-25	5	-0.57	7369155	1674	97.44	4420	4420	4395	5740	3095	4420	4402.08	2.62	-719	4530	4475	4445	4390	4360	4460	4375	37	1320	500	3090	5	1	7300000	321	5.84	0.67	12	0.02	753.00	6590.00	6860	20230706	-35.93	4250	20240415	3.41	5250	-16.29	20240122	4250	3.41	20240415	6860	-35.93	20230706	4250	3.41	20240415	0.45	N	080470	500	36 억	191513	N	N	N	N
44	20240621	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4395	-25	5	-0.57	7351575	1670	97.21	4420	4420	4395	5740	3095	4420	4402.10	2.62	-719	4530	4475	4445	4390	4360	4460	4375	37	1320	500	3090	5	1	7300000	321	5.84	0.67	12	0.02	753.00	6590.00	6860	20230706	-35.93	4250	20240415	3.41	5250	-16.29	20240122	4250	3.41	20240415	6860	-35.93	20230706	4250	3.41	20240415	0.45	N	080470	500	36 억	191513	N	N	N	N
45	20240621	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4415	-5	5	-0.11	6063730	1377	80.15	4420	4420	4395	5740	3095	4420	4403.53	2.62	-719	4530	4475	4445	4390	4360	4460	4375	37	1320	500	3090	5	1	7300000	322	5.86	0.67	12	0.02	753.00	6590.00	6860	20230706	-35.64	4250	20240415	3.88	5250	-15.90	20240122	4250	3.88	20240415	6860	-35.64	20230706	4250	3.88	20240415	0.45	N	080470	500	36 억	191513	N	N	N	N
46	20240621	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4420	0	3	0.00	5481070	1245	72.47	4420	4420	4395	5740	3095	4420	4402.41	2.62	-719	4530	4475	4445	4390	4360	4460	4375	37	1320	500	3090	5	1	7300000	323	5.87	0.67	12	0.02	753.00	6590.00	6860	20230706	-35.57	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	6860	-35.57	20230706	4250	4.00	20240415	0.45	N	080470	500	36 억	191513	N	N	N	N
47	20240621	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4405	-15	5	-0.34	4261115	968	56.34	4420	4420	4400	5740	3095	4420	4401.90	2.62	-505	4530	4475	4445	4390	4360	4460	4375	37	1320	500	3090	5	1	7300000	322	5.85	0.67	12	0.01	753.00	6590.00	6860	20230706	-35.79	4250	20240415	3.65	5250	-16.10	20240122	4250	3.65	20240415	6860	-35.79	20230706	4250	3.65	20240415	0.45	N	080470	500	36 억	191513	N	N	N	N
48	20240621	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4400	-20	5	-0.45	3213370	730	42.49	4420	4420	4400	5740	3095	4420	4401.78	2.62	-277	4530	4475	4445	4390	4360	4460	4375	37	1320	500	3090	5	1	7300000	321	5.84	0.67	12	0.01	753.00	6590.00	6860	20230706	-35.86	4250	20240415	3.53	5250	-16.19	20240122	4250	3.53	20240415	6860	-35.86	20230706	4250	3.53	20240415	0.45	N	080470	500	36 억	191513	N	N	N	N
49	20240621	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4400	-20	5	-0.45	362100	82	4.77	4420	4420	4400	5740	3095	4420	4415.64	2.62	-31	4530	4475	4445	4390	4360	4460	4375	37	1320	500	3090	5	1	7300000	321	5.84	0.67	12	0.00	753.00	6590.00	6860	20230706	-35.86	4250	20240415	3.53	5250	-16.19	20240122	4250	3.53	20240415	6860	-35.86	20230706	4250	3.53	20240415	0.45	N	080470	500	36 억	191513	N	N	N	N
50	20240620	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4420	-50	5	-1.12	7613085	1718	74.44	4470	4500	4415	5810	3130	4470	4431.36	2.62	-633	4533	4501	4448	4416	4363	4517	4432	37	1340	500	3120	5	1	7300000	323	5.87	0.67	12	0.02	753.00	6590.00	6860	20230706	-35.57	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	6860	-35.57	20230706	4250	4.00	20240415	0.45	N	080470	500	36 억	191517	N	N	N	N
51	20240620	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4455	-15	5	-0.34	5800510	1308	56.67	4470	4500	4415	5810	3130	4470	4434.64	2.62	-611	4533	4501	4448	4416	4363	4517	4432	37	1340	500	3120	5	1	7300000	325	5.92	0.68	12	0.02	753.00	6590.00	6860	20230706	-35.06	4250	20240415	4.82	5250	-15.14	20240122	4250	4.82	20240415	6860	-35.06	20230706	4250	4.82	20240415	0.45	N	080470	500	36 억	191517	N	N	N	N
52	20240620	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4450	-20	5	-0.45	5640185	1272	55.11	4470	4500	4415	5810	3130	4470	4434.11	2.62	-611	4533	4501	4448	4416	4363	4517	4432	37	1340	500	3120	5	1	7300000	325	5.91	0.68	12	0.02	753.00	6590.00	6860	20230706	-35.13	4250	20240415	4.71	5250	-15.24	20240122	4250	4.71	20240415	6860	-35.13	20230706	4250	4.71	20240415	0.45	N	080470	500	36 억	191517	N	N	N	N
53	20240620	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4425	-45	5	-1.01	5400010	1218	52.77	4470	4500	4415	5810	3130	4470	4433.51	2.62	-610	4533	4501	4448	4416	4363	4517	4432	37	1340	500	3120	5	1	7300000	323	5.88	0.67	12	0.02	753.00	6590.00	6860	20230706	-35.50	4250	20240415	4.12	5250	-15.71	20240122	4250	4.12	20240415	6860	-35.50	20230706	4250	4.12	20240415	0.45	N	080470	500	36 억	191517	N	N	N	N
54	20240620	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4420	-50	5	-1.12	4233640	955	41.38	4470	4500	4415	5810	3130	4470	4433.13	2.62	-463	4533	4501	4448	4416	4363	4517	4432	37	1340	500	3120	5	1	7300000	323	5.87	0.67	12	0.01	753.00	6590.00	6860	20230706	-35.57	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	6860	-35.57	20230706	4250	4.00	20240415	0.45	N	080470	500	36 억	191517	N	N	N	N
55	20240620	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4425	-45	5	-1.01	2126995	479	20.75	4470	4500	4415	5810	3130	4470	4440.49	2.62	-300	4533	4501	4448	4416	4363	4517	4432	37	1340	500	3120	5	1	7300000	323	5.88	0.67	12	0.01	753.00	6590.00	6860	20230706	-35.50	4250	20240415	4.12	5250	-15.71	20240122	4250	4.12	20240415	6860	-35.50	20230706	4250	4.12	20240415	0.45	N	080470	500	36 억	191517	N	N	N	N
56	20240620	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4425	-45	5	-1.01	1079270	243	10.53	4470	4480	4415	5810	3130	4470	4441.44	2.62	-149	4533	4501	4448	4416	4363	4517	4432	37	1340	500	3120	5	1	7300000	323	5.88	0.67	12	0.00	753.00	6590.00	6860	20230706	-35.50	4250	20240415	4.12	5250	-15.71	20240122	4250	4.12	20240415	6860	-35.50	20230706	4250	4.12	20240415	0.45	N	080470	500	36 억	191517	N	N	N	N
57	20240620	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4470	0	3	0.00	165390	37	1.60	4470	4470	4470	5810	3130	4470	4470.00	2.62	-4	4533	4501	4448	4416	4363	4517	4432	37	1340	500	3120	5	1	7300000	326	5.94	0.68	12	0.00	753.00	6590.00	6860	20230706	-34.84	4250	20240415	5.18	5250	-14.86	20240122	4250	5.18	20240415	6860	-34.84	20230706	4250	5.18	20240415	0.45	N	080470	500	36 억	191517	N	N	N	N
58	20240619	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4470	20	2	0.45	10301575	2308	32.48	4405	4480	4395	5780	3115	4450	4463.42	2.62	49	4536	4492	4446	4402	4356	4470	4380	37	1330	500	3110	5	1	7300000	326	5.94	0.68	12	0.03	753.00	6590.00	6860	20230706	-34.84	4250	20240415	5.18	5250	-14.86	20240122	4250	5.18	20240415	6860	-34.84	20230706	4250	5.18	20240415	0.45	N	080470	500	36 억	191402	N	N	N	N
59	20240619	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4465	15	2	0.34	9952935	2230	31.38	4405	4480	4395	5780	3115	4450	4463.20	2.62	49	4536	4492	4446	4402	4356	4470	4380	37	1330	500	3110	5	1	7300000	326	5.93	0.68	12	0.03	753.00	6590.00	6860	20230706	-34.91	4250	20240415	5.06	5250	-14.95	20240122	4250	5.06	20240415	6860	-34.91	20230706	4250	5.06	20240415	0.45	N	080470	500	36 억	191402	N	N	N	N
60	20240619	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4465	15	2	0.34	9618060	2155	30.32	4405	4480	4395	5780	3115	4450	4463.14	2.62	50	4536	4492	4446	4402	4356	4470	4380	37	1330	500	3110	5	1	7300000	326	5.93	0.68	12	0.03	753.00	6590.00	6860	20230706	-34.91	4250	20240415	5.06	5250	-14.95	20240122	4250	5.06	20240415	6860	-34.91	20230706	4250	5.06	20240415	0.45	N	080470	500	36 억	191402	N	N	N	N
61	20240619	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4470	20	2	0.45	9591245	2149	30.24	4405	4480	4395	5780	3115	4450	4463.12	2.62	50	4536	4492	4446	4402	4356	4470	4380	37	1330	500	3110	5	1	7300000	326	5.94	0.68	12	0.03	753.00	6590.00	6860	20230706	-34.84	4250	20240415	5.18	5250	-14.86	20240122	4250	5.18	20240415	6860	-34.84	20230706	4250	5.18	20240415	0.45	N	080470	500	36 억	191402	N	N	N	N
62	20240619	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4470	20	2	0.45	9314100	2087	29.37	4405	4480	4395	5780	3115	4450	4462.91	2.62	50	4536	4492	4446	4402	4356	4470	4380	37	1330	500	3110	5	1	7300000	326	5.94	0.68	12	0.03	753.00	6590.00	6860	20230706	-34.84	4250	20240415	5.18	5250	-14.86	20240122	4250	5.18	20240415	6860	-34.84	20230706	4250	5.18	20240415	0.45	N	080470	500	36 억	191402	N	N	N	N
63	20240619	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4480	30	2	0.67	5002290	1123	15.80	4405	4480	4395	5780	3115	4450	4454.40	2.62	56	4536	4492	4446	4402	4356	4470	4380	37	1330	500	3110	5	1	7300000	327	5.95	0.68	12	0.02	753.00	6590.00	6860	20230706	-34.69	4250	20240415	5.41	5250	-14.67	20240122	4250	5.41	20240415	6860	-34.69	20230706	4250	5.41	20240415	0.45	N	080470	500	36 억	191402	N	N	N	N
64	20240619	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4470	20	2	0.45	4814230	1081	15.21	4405	4470	4395	5780	3115	4450	4453.50	2.62	56	4536	4492	4446	4402	4356	4470	4380	37	1330	500	3110	5	1	7300000	326	5.94	0.68	12	0.01	753.00	6590.00	6860	20230706	-34.84	4250	20240415	5.18	5250	-14.86	20240122	4250	5.18	20240415	6860	-34.84	20230706	4250	5.18	20240415	0.45	N	080470	500	36 억	191402	N	N	N	N
65	20240619	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4395	-55	5	-1.24	929185	211	2.97	4405	4405	4395	5780	3115	4450	4403.72	2.62	83	4536	4492	4446	4402	4356	4470	4380	37	1330	500	3110	5	1	7300000	321	5.84	0.67	12	0.00	753.00	6590.00	6860	20230706	-35.93	4250	20240415	3.41	5250	-16.29	20240122	4250	3.41	20240415	6860	-35.93	20230706	4250	3.41	20240415	0.45	N	080470	500	36 억	191402	N	N	N	N
66	20240618	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4450	-40	5	-0.89	31463310	7107	239.21	4490	4490	4400	5830	3145	4490	4427.09	2.62	-51	4530	4510	4480	4460	4430	4520	4470	37	1340	500	3140	5	1	7300000	325	5.91	0.68	12	0.10	753.00	6590.00	6860	20230706	-35.13	4250	20240415	4.71	5250	-15.24	20240122	4250	4.71	20240415	6860	-35.13	20230706	4250	4.71	20240415	0.45	N	080470	500	36 억	191453	N	N	N	N
67	20240618	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4480	-10	5	-0.22	27211775	6145	206.83	4490	4490	4400	5830	3145	4490	4428.28	2.62	-41	4530	4510	4480	4460	4430	4520	4470	37	1340	500	3140	5	1	7300000	327	5.95	0.68	12	0.08	753.00	6590.00	6860	20230706	-34.69	4250	20240415	5.41	5250	-14.67	20240122	4250	5.41	20240415	6860	-34.69	20230706	4250	5.41	20240415	0.45	N	080470	500	36 억	191453	N	N	N	N
68	20240618	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4485	-5	5	-0.11	26572780	6002	202.02	4490	4490	4400	5830	3145	4490	4427.32	2.62	-2	4530	4510	4480	4460	4430	4520	4470	37	1340	500	3140	5	1	7300000	327	5.96	0.68	12	0.08	753.00	6590.00	6860	20230706	-34.62	4250	20240415	5.53	5250	-14.57	20240122	4250	5.53	20240415	6860	-34.62	20230706	4250	5.53	20240415	0.45	N	080470	500	36 억	191453	N	N	N	N
69	20240618	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4490	0	3	0.00	26118045	5900	198.59	4490	4490	4400	5830	3145	4490	4426.79	2.62	31	4530	4510	4480	4460	4430	4520	4470	37	1340	500	3140	5	1	7300000	328	5.96	0.68	12	0.08	753.00	6590.00	6860	20230706	-34.55	4250	20240415	5.65	5250	-14.48	20240122	4250	5.65	20240415	6860	-34.55	20230706	4250	5.65	20240415	0.45	N	080470	500	36 억	191453	N	N	N	N
70	20240618	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4430	-60	5	-1.34	25323685	5723	192.63	4490	4490	4400	5830	3145	4490	4424.90	2.62	31	4530	4510	4480	4460	4430	4520	4470	37	1340	500	3140	5	1	7300000	323	5.88	0.67	12	0.08	753.00	6590.00	6860	20230706	-35.42	4250	20240415	4.24	5250	-15.62	20240122	4250	4.24	20240415	6860	-35.42	20230706	4250	4.24	20240415	0.45	N	080470	500	36 억	191453	N	N	N	N
71	20240618	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4420	-70	5	-1.56	20213120	4567	153.72	4490	4490	4400	5830	3145	4490	4425.91	2.62	31	4530	4510	4480	4460	4430	4520	4470	37	1340	500	3140	5	1	7300000	323	5.87	0.67	12	0.06	753.00	6590.00	6860	20230706	-35.57	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	6860	-35.57	20230706	4250	4.00	20240415	0.45	N	080470	500	36 억	191453	N	N	N	N
72	20240618	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4425	-65	5	-1.45	4922410	1108	37.29	4490	4490	4420	5830	3145	4490	4442.61	2.62	31	4530	4510	4480	4460	4430	4520	4470	37	1340	500	3140	5	1	7300000	323	5.88	0.67	12	0.02	753.00	6590.00	6860	20230706	-35.50	4250	20240415	4.12	5250	-15.71	20240122	4250	4.12	20240415	6860	-35.50	20230706	4250	4.12	20240415	0.45	N	080470	500	36 억	191453	N	N	N	N
73	20240618	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4490	0	3	0.00	588190	131	4.41	4490	4490	4490	5830	3145	4490	4490.00	2.62	-19	4530	4510	4480	4460	4430	4520	4470	37	1340	500	3140	5	1	7300000	328	5.96	0.68	12	0.00	753.00	6590.00	6860	20230706	-34.55	4250	20240415	5.65	5250	-14.48	20240122	4250	5.65	20240415	6860	-34.55	20230706	4250	5.65	20240415	0.45	N	080470	500	36 억	191453	N	N	N	N
74	20240617	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4490	-10	5	-0.22	13317825	2970	52.63	4455	4500	4450	5850	3150	4500	4484.08	2.62	-88	4546	4522	4496	4472	4446	4510	4460	37	1350	500	3150	5	1	7300000	328	5.96	0.68	12	0.04	753.00	6590.00	6860	20230706	-34.55	4250	20240415	5.65	5250	-14.48	20240122	4250	5.65	20240415	6860	-34.55	20230706	4250	5.65	20240415	0.45	N	080470	500	36 억	191541	N	N	N	N
75	20240617	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4480	-20	5	-0.44	10315330	2301	40.78	4455	4500	4450	5850	3150	4500	4482.93	2.62	-37	4546	4522	4496	4472	4446	4510	4460	37	1350	500	3150	5	1	7300000	327	5.95	0.68	12	0.03	753.00	6590.00	6860	20230706	-34.69	4250	20240415	5.41	5250	-14.67	20240122	4250	5.41	20240415	6860	-34.69	20230706	4250	5.41	20240415	0.45	N	080470	500	36 억	191541	N	N	N	N
76	20240617	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4495	-5	5	-0.11	9571630	2135	37.83	4455	4500	4450	5850	3150	4500	4483.15	2.62	-37	4546	4522	4496	4472	4446	4510	4460	37	1350	500	3150	5	1	7300000	328	5.97	0.68	12	0.03	753.00	6590.00	6860	20230706	-34.48	4250	20240415	5.76	5250	-14.38	20240122	4250	5.76	20240415	6860	-34.48	20230706	4250	5.76	20240415	0.45	N	080470	500	36 억	191541	N	N	N	N
77	20240617	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4495	-5	5	-0.11	9252485	2064	36.58	4455	4500	4450	5850	3150	4500	4482.74	2.62	-37	4546	4522	4496	4472	4446	4510	4460	37	1350	500	3150	5	1	7300000	328	5.97	0.68	12	0.03	753.00	6590.00	6860	20230706	-34.48	4250	20240415	5.76	5250	-14.38	20240122	4250	5.76	20240415	6860	-34.48	20230706	4250	5.76	20240415	0.45	N	080470	500	36 억	191541	N	N	N	N
78	20240617	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4495	-5	5	-0.11	5332860	1192	21.12	4455	4500	4450	5850	3150	4500	4473.74	2.62	-37	4546	4522	4496	4472	4446	4510	4460	37	1350	500	3150	5	1	7300000	328	5.97	0.68	12	0.02	753.00	6590.00	6860	20230706	-34.48	4250	20240415	5.76	5250	-14.38	20240122	4250	5.76	20240415	6860	-34.48	20230706	4250	5.76	20240415	0.45	N	080470	500	36 억	191541	N	N	N	N
79	20240617	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4495	-5	5	-0.11	4731185	1058	18.75	4455	4500	4450	5850	3150	4500	4471.66	2.62	-37	4546	4522	4496	4472	4446	4510	4460	37	1350	500	3150	5	1	7300000	328	5.97	0.68	12	0.01	753.00	6590.00	6860	20230706	-34.48	4250	20240415	5.76	5250	-14.38	20240122	4250	5.76	20240415	6860	-34.48	20230706	4250	5.76	20240415	0.45	N	080470	500	36 억	191541	N	N	N	N
80	20240617	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4500	0	3	0.00	3340860	749	13.27	4455	4500	4450	5850	3150	4500	4460.11	2.62	-37	4546	4522	4496	4472	4446	4510	4460	37	1350	500	3150	5	1	7300000	329	5.98	0.68	12	0.01	753.00	6590.00	6860	20230706	-34.40	4250	20240415	5.88	5250	-14.29	20240122	4250	5.88	20240415	6860	-34.40	20230706	4250	5.88	20240415	0.45	N	080470	500	36 억	191541	N	N	N	N
81	20240617	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4450	-50	5	-1.11	797665	179	3.17	4455	4455	4450	5850	3150	4500	4454.71	2.62	31	4546	4522	4496	4472	4446	4510	4460	37	1350	500	3150	5	1	7300000	325	5.91	0.68	12	0.00	753.00	6590.00	6860	20230706	-35.13	4250	20240415	4.71	5250	-15.24	20240122	4250	4.71	20240415	6860	-35.13	20230706	4250	4.71	20240415	0.45	N	080470	500	36 억	191541	N	N	N	N
82	20240614	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4500	-5	5	-0.11	25419765	5643	73.33	4505	4520	4470	5850	3155	4505	4504.65	2.62	-33	4635	4570	4535	4470	4435	4552	4452	37	1345	500	3150	5	1	7300000	329	5.98	0.68	12	0.08	753.00	6590.00	6860	20230706	-34.40	4250	20240415	5.88	5250	-14.29	20240122	4250	5.88	20240415	6860	-34.40	20230706	4250	5.88	20240415	0.45	N	080470	500	36 억	191574	N	N	N	N
83	20240614	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4510	5	2	0.11	22967265	5098	66.25	4505	4520	4470	5850	3155	4505	4505.15	2.62	-24	4635	4570	4535	4470	4435	4552	4452	37	1345	500	3150	5	1	7300000	329	5.99	0.68	12	0.07	753.00	6590.00	6860	20230706	-34.26	4250	20240415	6.12	5250	-14.10	20240122	4250	6.12	20240415	6860	-34.26	20230706	4250	6.12	20240415	0.45	N	080470	500	36 억	191574	N	N	N	N
84	20240614	140527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4510	5	2	0.11	22597445	5016	65.19	4505	4520	4470	5850	3155	4505	4505.07	2.62	-24	4635	4570	4535	4470	4435	4552	4452	37	1345	500	3150	5	1	7300000	329	5.99	0.68	12	0.07	753.00	6590.00	6860	20230706	-34.26	4250	20240415	6.12	5250	-14.10	20240122	4250	6.12	20240415	6860	-34.26	20230706	4250	6.12	20240415	0.45	N	080470	500	36 억	191574	N	N	N	N
85	20240614	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4505	0	3	0.00	21054080	4673	60.73	4505	4520	4470	5850	3155	4505	4505.47	2.62	-24	4635	4570	4535	4470	4435	4552	4452	37	1345	500	3150	5	1	7300000	329	5.98	0.68	12	0.06	753.00	6590.00	6860	20230706	-34.33	4250	20240415	6.00	5250	-14.19	20240122	4250	6.00	20240415	6860	-34.33	20230706	4250	6.00	20240415	0.45	N	080470	500	36 억	191574	N	N	N	N
86	20240614	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4510	5	2	0.11	16311280	3621	47.06	4505	4520	4500	5850	3155	4505	4504.63	2.62	-4	4635	4570	4535	4470	4435	4552	4452	37	1345	500	3150	5	1	7300000	329	5.99	0.68	12	0.05	753.00	6590.00	6860	20230706	-34.26	4250	20240415	6.12	5250	-14.10	20240122	4250	6.12	20240415	6860	-34.26	20230706	4250	6.12	20240415	0.45	N	080470	500	36 억	191574	N	N	N	N
87	20240614	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4520	15	2	0.33	13889310	3084	40.08	4505	4520	4500	5850	3155	4505	4503.67	2.62	-1	4635	4570	4535	4470	4435	4552	4452	37	1345	500	3150	5	1	7300000	330	6.00	0.69	12	0.04	753.00	6590.00	6860	20230706	-34.11	4250	20240415	6.35	5250	-13.90	20240122	4250	6.35	20240415	6860	-34.11	20230706	4250	6.35	20240415	0.45	N	080470	500	36 억	191574	N	N	N	N
88	20240614	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4505	0	3	0.00	5036290	1119	14.54	4505	4520	4500	5850	3155	4505	4500.71	2.62	16	4635	4570	4535	4470	4435	4552	4452	37	1345	500	3150	5	1	7300000	329	5.98	0.68	12	0.02	753.00	6590.00	6860	20230706	-34.33	4250	20240415	6.00	5250	-14.19	20240122	4250	6.00	20240415	6860	-34.33	20230706	4250	6.00	20240415	0.45	N	080470	500	36 억	191574	N	N	N	N
89	20240614	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4505	0	3	0.00	184705	41	0.53	4505	4505	4505	5850	3155	4505	4505.00	2.62	0	4635	4570	4535	4470	4435	4552	4452	37	1345	500	3150	5	1	7300000	329	5.98	0.68	12	0.00	753.00	6590.00	6860	20230706	-34.33	4250	20240415	6.00	5250	-14.19	20240122	4250	6.00	20240415	6860	-34.33	20230706	4250	6.00	20240415	0.45	N	080470	500	36 억	191574	N	N	N	N
90	20240613	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4505	-70	5	-1.53	34857315	7695	530.69	4575	4600	4500	5940	3205	4575	4529.87	2.62	130	4635	4605	4585	4555	4535	4600	4550	37	1365	500	3200	5	1	7300000	329	5.98	0.68	12	0.11	753.00	6590.00	6860	20230706	-34.33	4250	20240415	6.00	5250	-14.19	20240122	4250	6.00	20240415	6860	-34.33	20230706	4250	6.00	20240415	0.46	N	080470	500	36 억	191444	N	N	N	N
91	20240613	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4500	-75	5	-1.64	32262230	7119	490.97	4575	4600	4500	5940	3205	4575	4531.85	2.62	195	4635	4605	4585	4555	4535	4600	4550	37	1365	500	3200	5	1	7300000	329	5.98	0.68	12	0.10	753.00	6590.00	6860	20230706	-34.40	4250	20240415	5.88	5250	-14.29	20240122	4250	5.88	20240415	6860	-34.40	20230706	4250	5.88	20240415	0.46	N	080470	500	36 억	191444	N	N	N	N
92	20240613	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4530	-45	5	-0.98	22396500	4933	340.21	4575	4600	4515	5940	3205	4575	4540.14	2.62	195	4635	4605	4585	4555	4535	4600	4550	37	1365	500	3200	5	1	7300000	331	6.02	0.69	12	0.07	753.00	6590.00	6860	20230706	-33.97	4250	20240415	6.59	5250	-13.71	20240122	4250	6.59	20240415	6860	-33.97	20230706	4250	6.59	20240415	0.46	N	080470	500	36 억	191444	N	N	N	N
93	20240613	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4525	-50	5	-1.09	17917580	3943	271.93	4575	4600	4515	5940	3205	4575	4544.15	2.62	86	4635	4605	4585	4555	4535	4600	4550	37	1365	500	3200	5	1	7300000	330	6.01	0.69	12	0.05	753.00	6590.00	6860	20230706	-34.04	4250	20240415	6.47	5250	-13.81	20240122	4250	6.47	20240415	6860	-34.04	20230706	4250	6.47	20240415	0.46	N	080470	500	36 억	191444	N	N	N	N
94	20240613	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4515	-60	5	-1.31	16490500	3628	250.21	4575	4600	4515	5940	3205	4575	4545.34	2.62	45	4635	4605	4585	4555	4535	4600	4550	37	1365	500	3200	5	1	7300000	330	6.00	0.69	12	0.05	753.00	6590.00	6860	20230706	-34.18	4250	20240415	6.24	5250	-14.00	20240122	4250	6.24	20240415	6860	-34.18	20230706	4250	6.24	20240415	0.46	N	080470	500	36 억	191444	N	N	N	N
95	20240613	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4540	-35	5	-0.77	13130235	2885	198.97	4575	4600	4515	5940	3205	4575	4551.21	2.62	70	4635	4605	4585	4555	4535	4600	4550	37	1365	500	3200	5	1	7300000	331	6.03	0.69	12	0.04	753.00	6590.00	6860	20230706	-33.82	4250	20240415	6.82	5250	-13.52	20240122	4250	6.82	20240415	6860	-33.82	20230706	4250	6.82	20240415	0.46	N	080470	500	36 억	191444	N	N	N	N
96	20240613	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4550	-25	5	-0.55	5707570	1249	86.14	4575	4600	4550	5940	3205	4575	4569.71	2.62	17	4635	4605	4585	4555	4535	4600	4550	37	1365	500	3200	5	1	7300000	332	6.04	0.69	12	0.02	753.00	6590.00	6860	20230706	-33.67	4250	20240415	7.06	5250	-13.33	20240122	4250	7.06	20240415	6860	-33.67	20230706	4250	7.06	20240415	0.46	N	080470	500	36 억	191444	N	N	N	N
97	20240613	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4575	0	3	0.00	0	0	0.00	0	0	0	5940	3205	4575	0.00	2.62	0	4635	4605	4585	4555	4535	4600	4550	37	1365	500	3200	5	1	7300000	334	6.08	0.69	12	0.00	753.00	6590.00	6860	20230706	-33.31	4250	20240415	7.65	5250	-12.86	20240122	4250	7.65	20240415	6860	-33.31	20230706	4250	7.65	20240415	0.46	N	080470	500	36 억	191444	N	N	N	N
98	20240612	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4575	-40	5	-0.87	6660185	1450	13.15	4575	4615	4565	5990	3235	4615	4593.23	2.62	124	4701	4657	4621	4577	4541	4640	4560	37	1375	500	3230	5	1	7300000	334	6.08	0.69	12	0.02	753.00	6590.00	6860	20230706	-33.31	4250	20240415	7.65	5250	-12.86	20240122	4250	7.65	20240415	6860	-33.31	20230706	4250	7.65	20240415	0.46	N	080470	500	36 억	191298	N	N	N	N
99	20240612	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4600	-15	5	-0.33	6344485	1381	12.52	4575	4615	4565	5990	3235	4615	4594.12	2.62	192	4701	4657	4621	4577	4541	4640	4560	37	1375	500	3230	5	1	7300000	336	6.11	0.70	12	0.02	753.00	6590.00	6860	20230706	-32.94	4250	20240415	8.24	5250	-12.38	20240122	4250	8.24	20240415	6860	-32.94	20230706	4250	8.24	20240415	0.46	N	080470	500	36 억	191298	N	N	N	N
100	20240612	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4580	-35	5	-0.76	5313220	1156	10.48	4575	4615	4565	5990	3235	4615	4596.21	2.62	217	4701	4657	4621	4577	4541	4640	4560	37	1375	500	3230	5	1	7300000	334	6.08	0.69	12	0.02	753.00	6590.00	6860	20230706	-33.24	4250	20240415	7.76	5250	-12.76	20240122	4250	7.76	20240415	6860	-33.24	20230706	4250	7.76	20240415	0.46	N	080470	500	36 억	191298	N	N	N	N
101	20240612	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4605	-10	5	-0.22	5087750	1107	10.04	4575	4615	4565	5990	3235	4615	4595.98	2.62	259	4701	4657	4621	4577	4541	4640	4560	37	1375	500	3230	5	1	7300000	336	6.12	0.70	12	0.02	753.00	6590.00	6860	20230706	-32.87	4250	20240415	8.35	5250	-12.29	20240122	4250	8.35	20240415	6860	-32.87	20230706	4250	8.35	20240415	0.46	N	080470	500	36 억	191298	N	N	N	N
102	20240612	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4605	-10	5	-0.22	1846025	401	3.64	4575	4615	4575	5990	3235	4615	4603.55	2.62	-7	4701	4657	4621	4577	4541	4640	4560	37	1375	500	3230	5	1	7300000	336	6.12	0.70	12	0.01	753.00	6590.00	6860	20230706	-32.87	4250	20240415	8.35	5250	-12.29	20240122	4250	8.35	20240415	6860	-32.87	20230706	4250	8.35	20240415	0.46	N	080470	500	36 억	191298	N	N	N	N
103	20240612	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4610	-5	5	-0.11	938005	204	1.85	4575	4615	4575	5990	3235	4615	4598.06	2.62	-7	4701	4657	4621	4577	4541	4640	4560	37	1375	500	3230	5	1	7300000	337	6.12	0.70	12	0.00	753.00	6590.00	6860	20230706	-32.80	4250	20240415	8.47	5250	-12.19	20240122	4250	8.47	20240415	6860	-32.80	20230706	4250	8.47	20240415	0.46	N	080470	500	36 억	191298	N	N	N	N
104	20240612	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4610	-5	5	-0.11	463720	101	0.92	4575	4615	4575	5990	3235	4615	4591.29	2.62	-7	4701	4657	4621	4577	4541	4640	4560	37	1375	500	3230	5	1	7300000	337	6.12	0.70	12	0.00	753.00	6590.00	6860	20230706	-32.80	4250	20240415	8.47	5250	-12.19	20240122	4250	8.47	20240415	6860	-32.80	20230706	4250	8.47	20240415	0.46	N	080470	500	36 억	191298	N	N	N	N
105	20240612	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4615	0	3	0.00	417905	91	0.83	4575	4615	4575	5990	3235	4615	4592.36	2.62	-7	4701	4657	4621	4577	4541	4640	4560	37	1375	500	3230	5	1	7300000	337	6.13	0.70	12	0.00	753.00	6590.00	6860	20230706	-32.73	4250	20240415	8.59	5250	-12.10	20240122	4250	8.59	20240415	6860	-32.73	20230706	4250	8.59	20240415	0.46	N	080470	500	36 억	191298	N	N	N	N
106	20240610	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4630	50	2	1.09	44750420	9787	244.43	4600	4630	4505	5950	3210	4580	4572.05	2.63	-271	4720	4650	4580	4510	4440	4615	4475	37	1370	500	3200	5	1	7300000	338	6.15	0.70	12	0.13	753.00	6590.00	6860	20230706	-32.51	4250	20240415	8.94	5250	-11.81	20240122	4250	8.94	20240415	6860	-32.51	20230706	4250	8.94	20240415	0.46	N	080470	500	36 억	192241	N	N	N	N
107	20240610	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4560	-20	5	-0.44	41805545	9147	228.45	4600	4630	4505	5950	3210	4580	4570.41	2.63	-114	4720	4650	4580	4510	4440	4615	4475	37	1370	500	3200	5	1	7300000	333	6.06	0.69	12	0.13	753.00	6590.00	6860	20230706	-33.53	4250	20240415	7.29	5250	-13.14	20240122	4250	7.29	20240415	6860	-33.53	20230706	4250	7.29	20240415	0.46	N	080470	500	36 억	192241	N	N	N	N
108	20240610	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4570	-10	5	-0.22	37128385	8120	202.80	4600	4630	4505	5950	3210	4580	4572.46	2.63	-70	4720	4650	4580	4510	4440	4615	4475	37	1370	500	3200	5	1	7300000	334	6.07	0.69	12	0.11	753.00	6590.00	6860	20230706	-33.38	4250	20240415	7.53	5250	-12.95	20240122	4250	7.53	20240415	6860	-33.38	20230706	4250	7.53	20240415	0.46	N	080470	500	36 억	192241	N	N	N	N
109	20240610	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4580	0	3	0.00	29553095	6461	161.36	4600	4630	4505	5950	3210	4580	4574.07	2.63	-222	4720	4650	4580	4510	4440	4615	4475	37	1370	500	3200	5	1	7300000	334	6.08	0.69	12	0.09	753.00	6590.00	6860	20230706	-33.24	4250	20240415	7.76	5250	-12.76	20240122	4250	7.76	20240415	6860	-33.24	20230706	4250	7.76	20240415	0.46	N	080470	500	36 억	192241	N	N	N	N
110	20240610	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4570	-10	5	-0.22	24063840	5271	131.64	4600	4625	4505	5950	3210	4580	4565.33	2.63	-255	4720	4650	4580	4510	4440	4615	4475	37	1370	500	3200	5	1	7300000	334	6.07	0.69	12	0.07	753.00	6590.00	6860	20230706	-33.38	4250	20240415	7.53	5250	-12.95	20240122	4250	7.53	20240415	6860	-33.38	20230706	4250	7.53	20240415	0.46	N	080470	500	36 억	192241	N	N	N	N
111	20240610	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4540	-40	5	-0.87	7747350	1701	42.48	4600	4600	4505	5950	3210	4580	4554.59	2.63	-371	4720	4650	4580	4510	4440	4615	4475	37	1370	500	3200	5	1	7300000	331	6.03	0.69	12	0.02	753.00	6590.00	6860	20230706	-33.82	4250	20240415	6.82	5250	-13.52	20240122	4250	6.82	20240415	6860	-33.82	20230706	4250	6.82	20240415	0.46	N	080470	500	36 억	192241	N	N	N	N
112	20240610	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4520	-60	5	-1.31	4709570	1031	25.75	4600	4600	4520	5950	3210	4580	4567.96	2.63	-368	4720	4650	4580	4510	4440	4615	4475	37	1370	500	3200	5	1	7300000	330	6.00	0.69	12	0.01	753.00	6590.00	6860	20230706	-34.11	4250	20240415	6.35	5250	-13.90	20240122	4250	6.35	20240415	6860	-34.11	20230706	4250	6.35	20240415	0.46	N	080470	500	36 억	192241	N	N	N	N
113	20240610	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4570	-10	5	-0.22	2629760	572	14.29	4600	4600	4570	5950	3210	4580	4597.48	2.63	-366	4720	4650	4580	4510	4440	4615	4475	37	1370	500	3200	5	1	7300000	334	6.07	0.69	12	0.01	753.00	6590.00	6860	20230706	-33.38	4250	20240415	7.53	5250	-12.95	20240122	4250	7.53	20240415	6860	-33.38	20230706	4250	7.53	20240415	0.46	N	080470	500	36 억	192241	N	N	N	N
114	20240607	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4580	70	2	1.55	18270210	4002	51.71	4650	4650	4510	5860	3160	4510	4564.75	2.63	-41	4630	4570	4520	4460	4410	4545	4435	37	1350	500	3150	5	1	7300000	334	6.08	0.69	12	0.05	753.00	6590.00	6860	20230706	-33.24	4250	20240415	7.76	5250	-12.76	20240122	4250	7.76	20240415	6860	-33.24	20230706	4250	7.76	20240415	0.46	N	080470	500	36 억	192282	N	N	N	N
115	20240607	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4585	75	2	1.66	11850020	2588	33.44	4650	4650	4510	5860	3160	4510	4578.83	2.63	-30	4630	4570	4520	4460	4410	4545	4435	37	1350	500	3150	5	1	7300000	335	6.09	0.70	12	0.04	753.00	6590.00	6860	20230706	-33.16	4250	20240415	7.88	5250	-12.67	20240122	4250	7.88	20240415	6860	-33.16	20230706	4250	7.88	20240415	0.46	N	080470	500	36 억	192282	N	N	N	N
116	20240607	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4590	80	2	1.77	9865085	2153	27.82	4650	4650	4510	5860	3160	4510	4582.02	2.63	-29	4630	4570	4520	4460	4410	4545	4435	37	1350	500	3150	5	1	7300000	335	6.10	0.70	12	0.03	753.00	6590.00	6860	20230706	-33.09	4250	20240415	8.00	5250	-12.57	20240122	4250	8.00	20240415	6860	-33.09	20230706	4250	8.00	20240415	0.46	N	080470	500	36 억	192282	N	N	N	N
117	20240607	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4595	85	2	1.88	8827735	1927	24.90	4650	4650	4510	5860	3160	4510	4581.08	2.63	-29	4630	4570	4520	4460	4410	4545	4435	37	1350	500	3150	5	1	7300000	335	6.10	0.70	12	0.03	753.00	6590.00	6860	20230706	-33.02	4250	20240415	8.12	5250	-12.48	20240122	4250	8.12	20240415	6860	-33.02	20230706	4250	8.12	20240415	0.46	N	080470	500	36 억	192282	N	N	N	N
118	20240607	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4590	80	2	1.77	7090690	1546	19.97	4650	4650	4510	5860	3160	4510	4586.47	2.63	-95	4630	4570	4520	4460	4410	4545	4435	37	1350	500	3150	5	1	7300000	335	6.10	0.70	12	0.02	753.00	6590.00	6860	20230706	-33.09	4250	20240415	8.00	5250	-12.57	20240122	4250	8.00	20240415	6860	-33.09	20230706	4250	8.00	20240415	0.46	N	080470	500	36 억	192282	N	N	N	N
119	20240607	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4530	20	2	0.44	4367265	951	12.29	4650	4650	4510	5860	3160	4510	4592.29	2.63	-95	4630	4570	4520	4460	4410	4545	4435	37	1350	500	3150	5	1	7300000	331	6.02	0.69	12	0.01	753.00	6590.00	6860	20230706	-33.97	4250	20240415	6.59	5250	-13.71	20240122	4250	6.59	20240415	6860	-33.97	20230706	4250	6.59	20240415	0.46	N	080470	500	36 억	192282	N	N	N	N
120	20240607	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4570	60	2	1.33	2249600	488	6.30	4650	4650	4510	5860	3160	4510	4609.84	2.63	-83	4630	4570	4520	4460	4410	4545	4435	37	1350	500	3150	5	1	7300000	334	6.07	0.69	12	0.01	753.00	6590.00	6860	20230706	-33.38	4250	20240415	7.53	5250	-12.95	20240122	4250	7.53	20240415	6860	-33.38	20230706	4250	7.53	20240415	0.46	N	080470	500	36 억	192282	N	N	N	N
121	20240607	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4510	0	3	0.00	1418085	305	3.94	4650	4650	4510	5860	3160	4510	4649.46	2.63	-49	4630	4570	4520	4460	4410	4545	4435	37	1350	500	3150	5	1	7300000	329	5.99	0.68	12	0.00	753.00	6590.00	6860	20230706	-34.26	4250	20240415	6.12	5250	-14.10	20240122	4250	6.12	20240415	6860	-34.26	20230706	4250	6.12	20240415	0.46	N	080470	500	36 억	192282	N	N	N	N
122	20240605	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4510	-30	5	-0.66	34837330	7707	60.81	4540	4580	4470	5900	3180	4540	4520.22	2.63	102	4673	4606	4503	4436	4333	4640	4470	37	1360	500	3170	5	1	7300000	329	5.99	0.68	12	0.11	753.00	6590.00	6860	20230706	-34.26	4250	20240415	6.12	5250	-14.10	20240122	4250	6.12	20240415	6860	-34.26	20230706	4250	6.12	20240415	0.46	N	080470	500	36 억	192180	N	N	N	N
123	20240605	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4510	-30	5	-0.66	34115620	7547	59.55	4540	4580	4470	5900	3180	4540	4520.42	2.63	146	4673	4606	4503	4436	4333	4640	4470	37	1360	500	3170	5	1	7300000	329	5.99	0.68	12	0.10	753.00	6590.00	6860	20230706	-34.26	4250	20240415	6.12	5250	-14.10	20240122	4250	6.12	20240415	6860	-34.26	20230706	4250	6.12	20240415	0.46	N	080470	500	36 억	192180	N	N	N	N
124	20240605	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4515	-25	5	-0.55	29022290	6410	50.58	4540	4580	4495	5900	3180	4540	4527.66	2.63	-132	4673	4606	4503	4436	4333	4640	4470	37	1360	500	3170	5	1	7300000	330	6.00	0.69	12	0.09	753.00	6590.00	6860	20230706	-34.18	4250	20240415	6.24	5250	-14.00	20240122	4250	6.24	20240415	6860	-34.18	20230706	4250	6.24	20240415	0.46	N	080470	500	36 억	192180	N	N	N	N
125	20240605	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4495	-45	5	-0.99	28602400	6317	49.85	4540	4580	4495	5900	3180	4540	4527.85	2.63	-132	4673	4606	4503	4436	4333	4640	4470	37	1360	500	3170	5	1	7300000	328	5.97	0.68	12	0.09	753.00	6590.00	6860	20230706	-34.48	4250	20240415	5.76	5250	-14.38	20240122	4250	5.76	20240415	6860	-34.48	20230706	4250	5.76	20240415	0.46	N	080470	500	36 억	192180	N	N	N	N
126	20240605	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4520	-20	5	-0.44	20283000	4467	35.25	4540	4580	4500	5900	3180	4540	4540.63	2.63	-132	4673	4606	4503	4436	4333	4640	4470	37	1360	500	3170	5	1	7300000	330	6.00	0.69	12	0.06	753.00	6590.00	6860	20230706	-34.11	4250	20240415	6.35	5250	-13.90	20240122	4250	6.35	20240415	6860	-34.11	20230706	4250	6.35	20240415	0.46	N	080470	500	36 억	192180	N	N	N	N
127	20240605	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4520	-20	5	-0.44	19654720	4328	34.15	4540	4580	4500	5900	3180	4540	4541.29	2.63	-78	4673	4606	4503	4436	4333	4640	4470	37	1360	500	3170	5	1	7300000	330	6.00	0.69	12	0.06	753.00	6590.00	6860	20230706	-34.11	4250	20240415	6.35	5250	-13.90	20240122	4250	6.35	20240415	6860	-34.11	20230706	4250	6.35	20240415	0.46	N	080470	500	36 억	192180	N	N	N	N
128	20240605	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4530	-10	5	-0.22	19086725	4202	33.16	4540	4580	4505	5900	3180	4540	4542.30	2.63	-68	4673	4606	4503	4436	4333	4640	4470	37	1360	500	3170	5	1	7300000	331	6.02	0.69	12	0.06	753.00	6590.00	6860	20230706	-33.97	4250	20240415	6.59	5250	-13.71	20240122	4250	6.59	20240415	6860	-33.97	20230706	4250	6.59	20240415	0.46	N	080470	500	36 억	192180	N	N	N	N
129	20240605	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4540	0	3	0.00	1870640	412	3.25	4540	4580	4540	5900	3180	4540	4540.39	2.63	-56	4673	4606	4503	4436	4333	4640	4470	37	1360	500	3170	5	1	7300000	331	6.03	0.69	12	0.01	753.00	6590.00	6860	20230706	-33.82	4250	20240415	6.82	5250	-13.52	20240122	4250	6.82	20240415	6860	-33.82	20230706	4250	6.82	20240415	0.46	N	080470	500	36 억	192180	N	N	N	N
130	20240604	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4540	150	2	3.42	56922120	12640	115.53	4430	4570	4400	5700	3075	4390	4503.40	2.63	297	4523	4456	4403	4336	4283	4430	4310	37	1310	500	3070	5	1	7300000	331	6.03	0.69	12	0.17	753.00	6590.00	6860	20230706	-33.82	4250	20240415	6.82	5250	-13.52	20240122	4250	6.82	20240415	6860	-33.82	20230706	4250	6.82	20240415	0.46	N	080470	500	36 억	192170	N	N	N	N
131	20240604	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4535	145	2	3.30	55256775	12273	112.17	4430	4570	4400	5700	3075	4390	4502.38	2.63	389	4523	4456	4403	4336	4283	4430	4310	37	1310	500	3070	5	1	7300000	331	6.02	0.69	12	0.17	753.00	6590.00	6860	20230706	-33.89	4250	20240415	6.71	5250	-13.62	20240122	4250	6.71	20240415	6860	-33.89	20230706	4250	6.71	20240415	0.46	N	080470	500	36 억	192170	N	N	N	N
132	20240604	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4550	160	2	3.64	49455840	10995	100.49	4430	4570	4400	5700	3075	4390	4498.11	2.63	173	4523	4456	4403	4336	4283	4430	4310	37	1310	500	3070	5	1	7300000	332	6.04	0.69	12	0.15	753.00	6590.00	6860	20230706	-33.67	4250	20240415	7.06	5250	-13.33	20240122	4250	7.06	20240415	6860	-33.67	20230706	4250	7.06	20240415	0.46	N	080470	500	36 억	192170	N	N	N	N
133	20240604	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4545	155	2	3.53	36875365	8222	75.15	4430	4570	4400	5700	3075	4390	4485.06	2.63	161	4523	4456	4403	4336	4283	4430	4310	37	1310	500	3070	5	1	7300000	332	6.04	0.69	12	0.11	753.00	6590.00	6860	20230706	-33.75	4250	20240415	6.94	5250	-13.43	20240122	4250	6.94	20240415	6860	-33.75	20230706	4250	6.94	20240415	0.46	N	080470	500	36 억	192170	N	N	N	N
134	20240604	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4535	145	2	3.30	33263030	7428	67.89	4430	4540	4400	5700	3075	4390	4478.15	2.63	150	4523	4456	4403	4336	4283	4430	4310	37	1310	500	3070	5	1	7300000	331	6.02	0.69	12	0.10	753.00	6590.00	6860	20230706	-33.89	4250	20240415	6.71	5250	-13.62	20240122	4250	6.71	20240415	6860	-33.89	20230706	4250	6.71	20240415	0.46	N	080470	500	36 억	192170	N	N	N	N
135	20240604	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4540	150	2	3.42	25480610	5711	52.20	4430	4540	4400	5700	3075	4390	4461.77	2.63	182	4523	4456	4403	4336	4283	4430	4310	37	1310	500	3070	5	1	7300000	331	6.03	0.69	12	0.08	753.00	6590.00	6860	20230706	-33.82	4250	20240415	6.82	5250	-13.52	20240122	4250	6.82	20240415	6860	-33.82	20230706	4250	6.82	20240415	0.46	N	080470	500	36 억	192170	N	N	N	N
136	20240604	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4470	80	2	1.82	20430250	4591	41.96	4430	4500	4400	5700	3075	4390	4450.17	2.63	-143	4523	4456	4403	4336	4283	4430	4310	37	1310	500	3070	5	1	7300000	326	5.94	0.68	12	0.06	753.00	6590.00	6860	20230706	-34.84	4250	20240415	5.18	5250	-14.86	20240122	4250	5.18	20240415	6860	-34.84	20230706	4250	5.18	20240415	0.46	N	080470	500	36 억	192170	N	N	N	N
137	20240604	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4490	100	2	2.28	4066400	918	8.39	4430	4490	4400	5700	3075	4390	4429.98	2.63	-39	4523	4456	4403	4336	4283	4430	4310	37	1310	500	3070	5	1	7300000	328	5.96	0.68	12	0.01	753.00	6590.00	6860	20230706	-34.55	4250	20240415	5.65	5250	-14.48	20240122	4250	5.65	20240415	6860	-34.55	20230706	4250	5.65	20240415	0.46	N	080470	500	36 억	192170	N	N	N	N
138	20240603	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4390	-15	5	-0.34	47911135	10941	6.74	4405	4470	4350	5720	3085	4405	4378.62	2.64	-514	4491	4447	4421	4377	4351	4440	4370	37	1315	500	3080	5	1	7300000	320	5.83	0.67	12	0.15	753.00	6590.00	6860	20230706	-36.01	4250	20240415	3.29	5250	-16.38	20240122	4250	3.29	20240415	6860	-36.01	20230706	4250	3.29	20240415	0.46	N	080470	500	36 억	192631	N	N	N	N
139	20240603	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4380	-25	5	-0.57	46809755	10690	6.59	4405	4470	4350	5720	3085	4405	4378.40	2.64	-479	4491	4447	4421	4377	4351	4440	4370	37	1315	500	3080	5	1	7300000	320	5.82	0.66	12	0.15	753.00	6590.00	6860	20230706	-36.15	4250	20240415	3.06	5250	-16.57	20240122	4250	3.06	20240415	6860	-36.15	20230706	4250	3.06	20240415	0.46	N	080470	500	36 억	192631	N	N	N	N
140	20240603	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4390	-15	5	-0.34	41741695	9532	5.87	4405	4470	4350	5720	3085	4405	4378.63	2.64	-162	4491	4447	4421	4377	4351	4440	4370	37	1315	500	3080	5	1	7300000	320	5.83	0.67	12	0.13	753.00	6590.00	6860	20230706	-36.01	4250	20240415	3.29	5250	-16.38	20240122	4250	3.29	20240415	6860	-36.01	20230706	4250	3.29	20240415	0.46	N	080470	500	36 억	192631	N	N	N	N
141	20240603	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4390	-15	5	-0.34	35221910	8044	4.96	4405	4470	4350	5720	3085	4405	4378.07	2.64	-133	4491	4447	4421	4377	4351	4440	4370	37	1315	500	3080	5	1	7300000	320	5.83	0.67	12	0.11	753.00	6590.00	6860	20230706	-36.01	4250	20240415	3.29	5250	-16.38	20240122	4250	3.29	20240415	6860	-36.01	20230706	4250	3.29	20240415	0.46	N	080470	500	36 억	192631	N	N	N	N
142	20240603	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4390	-15	5	-0.34	31051005	7093	4.37	4405	4470	4350	5720	3085	4405	4377.01	2.64	-133	4491	4447	4421	4377	4351	4440	4370	37	1315	500	3080	5	1	7300000	320	5.83	0.67	12	0.10	753.00	6590.00	6860	20230706	-36.01	4250	20240415	3.29	5250	-16.38	20240122	4250	3.29	20240415	6860	-36.01	20230706	4250	3.29	20240415	0.46	N	080470	500	36 억	192631	N	N	N	N
143	20240603	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4395	-10	5	-0.23	29869255	6824	4.20	4405	4470	4350	5720	3085	4405	4376.36	2.64	-133	4491	4447	4421	4377	4351	4440	4370	37	1315	500	3080	5	1	7300000	321	5.84	0.67	12	0.09	753.00	6590.00	6860	20230706	-35.93	4250	20240415	3.41	5250	-16.29	20240122	4250	3.41	20240415	6860	-35.93	20230706	4250	3.41	20240415	0.46	N	080470	500	36 억	192631	N	N	N	N
144	20240603	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4360	-45	5	-1.02	17414090	3968	2.44	4405	4470	4350	5720	3085	4405	4387.88	2.64	-113	4491	4447	4421	4377	4351	4440	4370	37	1315	500	3080	5	1	7300000	318	5.79	0.66	12	0.05	753.00	6590.00	6860	20230706	-36.44	4250	20240415	2.59	5250	-16.95	20240122	4250	2.59	20240415	6860	-36.44	20230706	4250	2.59	20240415	0.46	N	080470	500	36 억	192631	N	N	N	N
145	20240603	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4400	-5	5	-0.11	14575160	3321	2.05	4405	4470	4350	5720	3085	4405	4387.89	2.64	7	4491	4447	4421	4377	4351	4440	4370	37	1315	500	3080	5	1	7300000	321	5.84	0.67	12	0.05	753.00	6590.00	6860	20230706	-35.86	4250	20240415	3.53	5250	-16.19	20240122	4250	3.53	20240415	6860	-35.86	20230706	4250	3.53	20240415	0.46	N	080470	500	36 억	192631	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History