KissMeData/097780/price/prices-20240501.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	20240531	160756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	999	-1	5	-0.10	104000228	104435	102.33	1004	1004	990	1300	700	1000	995.84	0.58	1144	1010	1005	1001	996	992	1004	995	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.15	248.00	4012.00	1558	20230831	-35.88	990	20240531	0.91	1164	-14.18	20240111	990	0.91	20240531	1558	-35.88	20230831	990	0.91	20240531	0.78	N	097780	1000	707 억	392876	N	N	N	N
3	20240531	150753	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1000	0	3	0.00	96765633	97198	95.24	1004	1004	990	1300	700	1000	995.55	0.58	1145	1010	1005	1001	996	992	1004	995	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.14	248.00	4012.00	1558	20230831	-35.82	990	20240531	1.01	1164	-14.09	20240111	990	1.01	20240531	1558	-35.82	20230831	990	1.01	20240531	0.78	N	097780	1000	707 억	392876	N	N	N	N
4	20240531	140753	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	999	-1	5	-0.10	87775503	88199	86.42	1004	1004	990	1300	700	1000	995.20	0.58	-226	1010	1005	1001	996	992	1004	995	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.13	248.00	4012.00	1558	20230831	-35.88	990	20240531	0.91	1164	-14.18	20240111	990	0.91	20240531	1558	-35.88	20230831	990	0.91	20240531	0.78	N	097780	1000	707 억	392876	N	N	N	N
5	20240531	130757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	999	-1	5	-0.10	85447421	85867	84.14	1004	1004	990	1300	700	1000	995.11	0.58	-226	1010	1005	1001	996	992	1004	995	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.13	248.00	4012.00	1558	20230831	-35.88	990	20240531	0.91	1164	-14.18	20240111	990	0.91	20240531	1558	-35.88	20230831	990	0.91	20240531	0.78	N	097780	1000	707 억	392876	N	N	N	N
6	20240531	120802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	997	-3	5	-0.30	66524196	66930	65.58	1004	1004	990	1300	700	1000	993.94	0.58	-226	1010	1005	1001	996	992	1004	995	708	300	1000	680	1	1	67730338	675	4.02	0.25	12	0.10	248.00	4012.00	1558	20230831	-36.01	990	20240531	0.71	1164	-14.35	20240111	990	0.71	20240531	1558	-36.01	20230831	990	0.71	20240531	0.78	N	097780	1000	707 억	392876	N	N	N	N
7	20240531	110757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	999	-1	5	-0.10	63030165	63425	62.15	1004	1004	990	1300	700	1000	993.77	0.58	-226	1010	1005	1001	996	992	1004	995	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.09	248.00	4012.00	1558	20230831	-35.88	990	20240531	0.91	1164	-14.18	20240111	990	0.91	20240531	1558	-35.88	20230831	990	0.91	20240531	0.78	N	097780	1000	707 억	392876	N	N	N	N
8	20240531	100758	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	999	-1	5	-0.10	24947422	25043	24.54	1004	1004	990	1300	700	1000	996.18	0.58	-226	1010	1005	1001	996	992	1004	995	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.88	990	20240531	0.91	1164	-14.18	20240111	990	0.91	20240531	1558	-35.88	20230831	990	0.91	20240531	0.78	N	097780	1000	707 억	392876	N	N	N	N
9	20240531	090756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1000	0	3	0.00	18713653	18802	18.42	1004	1004	990	1300	700	1000	995.30	0.58	-25	1010	1005	1001	996	992	1004	995	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.82	990	20240531	1.01	1164	-14.09	20240111	990	1.01	20240531	1558	-35.82	20230831	990	1.01	20240531	0.78	N	097780	1000	707 억	392876	N	N	N	N
10	20240530	160752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1000	-1	5	-0.10	91996281	92016	118.64	1000	1006	997	1301	701	1001	999.79	0.59	-5952	1015	1008	1004	997	993	1006	995	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.14	248.00	4012.00	1558	20230831	-35.82	997	20240530	0.30	1164	-14.09	20240111	997	0.30	20240530	1558	-35.82	20230831	997	0.30	20240530	0.76	N	097780	1000	707 억	398828	N	N	N	N
11	20240530	150754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1000	-1	5	-0.10	89814287	89834	115.83	1000	1006	997	1301	701	1001	999.78	0.59	-6002	1015	1008	1004	997	993	1006	995	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.13	248.00	4012.00	1558	20230831	-35.82	997	20240530	0.30	1164	-14.09	20240111	997	0.30	20240530	1558	-35.82	20230831	997	0.30	20240530	0.76	N	097780	1000	707 억	398828	N	N	N	N
12	20240530	140752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	999	-2	5	-0.20	76993741	77000	99.28	1000	1006	998	1301	701	1001	999.92	0.59	-4649	1015	1008	1004	997	993	1006	995	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.11	248.00	4012.00	1558	20230831	-35.88	998	20240530	0.10	1164	-14.18	20240111	998	0.10	20240530	1558	-35.88	20230831	998	0.10	20240530	0.76	N	097780	1000	707 억	398828	N	N	N	N
13	20240530	130754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1000	-1	5	-0.10	68759984	68755	88.65	1000	1006	999	1301	701	1001	1000.07	0.59	-3224	1015	1008	1004	997	993	1006	995	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.10	248.00	4012.00	1558	20230831	-35.82	999	20240530	0.10	1164	-14.09	20240111	999	0.10	20240530	1558	-35.82	20230831	999	0.10	20240530	0.76	N	097780	1000	707 억	398828	N	N	N	N
14	20240530	120752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1001	0	3	0.00	55222619	55214	71.19	1000	1006	999	1301	701	1001	1000.16	0.59	-3224	1015	1008	1004	997	993	1006	995	708	300	1000	680	1	1	67730338	678	4.04	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.75	999	20240530	0.20	1164	-14.00	20240111	999	0.20	20240530	1558	-35.75	20230831	999	0.20	20240530	0.76	N	097780	1000	707 억	398828	N	N	N	N
15	20240530	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	0	3	0.00	47932123	47923	61.79	1000	1006	1000	1301	701	1001	1000.19	0.59	-3224	1015	1008	1004	997	993	1006	995	708	300	1000	680	1	1	67730338	678	4.04	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.75	999	20240426	0.20	1164	-14.00	20240111	999	0.20	20240426	1558	-35.75	20230831	999	0.20	20240426	0.76	N	097780	1000	707 억	398828	N	N	N	N
16	20240530	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	0	3	0.00	11659755	11651	15.02	1000	1006	1000	1301	701	1001	1000.75	0.59	-353	1015	1008	1004	997	993	1006	995	708	300	1000	680	1	1	67730338	678	4.04	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.75	999	20240426	0.20	1164	-14.00	20240111	999	0.20	20240426	1558	-35.75	20230831	999	0.20	20240426	0.76	N	097780	1000	707 억	398828	N	N	N	N
17	20240530	090753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	0	3	0.00	2674465	2674	3.45	1000	1006	1000	1301	701	1001	1000.17	0.59	-235	1015	1008	1004	997	993	1006	995	708	300	1000	680	1	1	67730338	678	4.04	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.75	999	20240426	0.20	1164	-14.00	20240111	999	0.20	20240426	1558	-35.75	20230831	999	0.20	20240426	0.76	N	097780	1000	707 억	398828	N	N	N	N
18	20240529	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	-3	5	-0.30	77684135	77507	138.95	1011	1011	1000	1305	703	1004	1002.29	0.60	-8276	1008	1006	1003	1001	998	1007	1002	708	301	1000	680	1	1	67730338	678	4.04	0.25	12	0.11	248.00	4012.00	1558	20230831	-35.75	999	20240426	0.20	1164	-14.00	20240111	999	0.20	20240426	1558	-35.75	20230831	999	0.20	20240426	0.76	N	097780	1000	707 억	407104	N	N	N	N
19	20240529	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-2	5	-0.20	73679110	73506	131.77	1011	1011	1000	1305	703	1004	1002.36	0.60	-7238	1008	1006	1003	1001	998	1007	1002	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.11	248.00	4012.00	1558	20230831	-35.69	999	20240426	0.30	1164	-13.92	20240111	999	0.30	20240426	1558	-35.69	20230831	999	0.30	20240426	0.76	N	097780	1000	707 억	407104	N	N	N	N
20	20240529	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-2	5	-0.20	51595002	51440	92.22	1011	1011	1001	1305	703	1004	1003.01	0.60	-1689	1008	1006	1003	1001	998	1007	1002	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.69	999	20240426	0.30	1164	-13.92	20240111	999	0.30	20240426	1558	-35.69	20230831	999	0.30	20240426	0.76	N	097780	1000	707 억	407104	N	N	N	N
21	20240529	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	0	3	0.00	37695876	37556	67.33	1011	1011	1001	1305	703	1004	1003.72	0.60	-1164	1008	1006	1003	1001	998	1007	1002	708	301	1000	680	1	1	67730338	680	4.05	0.25	12	0.06	248.00	4012.00	1558	20230831	-35.56	999	20240426	0.50	1164	-13.75	20240111	999	0.50	20240426	1558	-35.56	20230831	999	0.50	20240426	0.76	N	097780	1000	707 억	407104	N	N	N	N
22	20240529	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-2	5	-0.20	34248420	34118	61.16	1011	1011	1001	1305	703	1004	1003.82	0.60	-989	1008	1006	1003	1001	998	1007	1002	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.69	999	20240426	0.30	1164	-13.92	20240111	999	0.30	20240426	1558	-35.69	20230831	999	0.30	20240426	0.76	N	097780	1000	707 억	407104	N	N	N	N
23	20240529	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	3	2	0.30	25662396	25549	45.80	1011	1011	1001	1305	703	1004	1004.44	0.60	-1043	1008	1006	1003	1001	998	1007	1002	708	301	1000	680	1	1	67730338	682	4.06	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.37	999	20240426	0.80	1164	-13.49	20240111	999	0.80	20240426	1558	-35.37	20230831	999	0.80	20240426	0.76	N	097780	1000	707 억	407104	N	N	N	N
24	20240529	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	4	2	0.40	4463638	4431	7.94	1011	1011	1001	1305	703	1004	1007.37	0.60	-1046	1008	1006	1003	1001	998	1007	1002	708	301	1000	680	1	1	67730338	683	4.06	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.30	999	20240426	0.90	1164	-13.40	20240111	999	0.90	20240426	1558	-35.30	20230831	999	0.90	20240426	0.76	N	097780	1000	707 억	407104	N	N	N	N
25	20240529	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	7	2	0.70	526759	523	0.94	1011	1011	1001	1305	703	1004	1007.19	0.60	-15	1008	1006	1003	1001	998	1007	1002	708	301	1000	680	1	1	67730338	685	4.08	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.76	N	097780	1000	707 억	407104	N	N	N	N
26	20240528	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	3	2	0.30	55849556	55768	55.93	1002	1005	1000	1301	701	1001	1001.46	0.60	-558	1015	1007	1003	995	991	1012	1000	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.56	999	20240426	0.50	1164	-13.75	20240111	999	0.50	20240426	1558	-35.56	20230831	999	0.50	20240426	0.76	N	097780	1000	707 억	407662	N	N	N	N
27	20240528	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	3	2	0.30	54008402	53933	54.09	1002	1005	1000	1301	701	1001	1001.40	0.60	-497	1015	1007	1003	995	991	1012	1000	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.56	999	20240426	0.50	1164	-13.75	20240111	999	0.50	20240426	1558	-35.56	20230831	999	0.50	20240426	0.76	N	097780	1000	707 억	407662	N	N	N	N
28	20240528	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	2	2	0.20	53195963	53123	53.28	1002	1005	1000	1301	701	1001	1001.37	0.60	-497	1015	1007	1003	995	991	1012	1000	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.62	999	20240426	0.40	1164	-13.83	20240111	999	0.40	20240426	1558	-35.62	20230831	999	0.40	20240426	0.76	N	097780	1000	707 억	407662	N	N	N	N
29	20240528	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-1	5	-0.10	51977079	51906	52.06	1002	1005	1000	1301	701	1001	1001.37	0.60	-497	1015	1007	1003	995	991	1012	1000	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.82	999	20240426	0.10	1164	-14.09	20240111	999	0.10	20240426	1558	-35.82	20230831	999	0.10	20240426	0.76	N	097780	1000	707 억	407662	N	N	N	N
30	20240528	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	2	2	0.20	47820647	47756	47.90	1002	1005	1000	1301	701	1001	1001.35	0.60	293	1015	1007	1003	995	991	1012	1000	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.62	999	20240426	0.40	1164	-13.83	20240111	999	0.40	20240426	1558	-35.62	20230831	999	0.40	20240426	0.76	N	097780	1000	707 억	407662	N	N	N	N
31	20240528	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	2	2	0.20	37571377	37526	37.64	1002	1005	1000	1301	701	1001	1001.21	0.60	293	1015	1007	1003	995	991	1012	1000	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.06	248.00	4012.00	1558	20230831	-35.62	999	20240426	0.40	1164	-13.83	20240111	999	0.40	20240426	1558	-35.62	20230831	999	0.40	20240426	0.76	N	097780	1000	707 억	407662	N	N	N	N
32	20240528	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	2	2	0.20	31409371	31370	31.46	1002	1005	1000	1301	701	1001	1001.26	0.60	293	1015	1007	1003	995	991	1012	1000	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.62	999	20240426	0.40	1164	-13.83	20240111	999	0.40	20240426	1558	-35.62	20230831	999	0.40	20240426	0.76	N	097780	1000	707 억	407662	N	N	N	N
33	20240528	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	0	3	0.00	1173854	1172	1.18	1002	1005	1001	1301	701	1001	1001.58	0.60	29	1015	1007	1003	995	991	1012	1000	708	300	1000	680	1	1	67730338	678	4.04	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.75	999	20240426	0.20	1164	-14.00	20240111	999	0.20	20240426	1558	-35.75	20230831	999	0.20	20240426	0.76	N	097780	1000	707 억	407662	N	N	N	N
34	20240527	160732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1001	-3	5	-0.30	100267913	99682	349.33	999	1011	999	1305	703	1004	1005.88	0.61	-3745	1013	1008	1005	1000	997	1011	1003	708	301	1000	680	1	1	67730338	678	4.04	0.25	12	0.15	248.00	4012.00	1558	20230831	-35.75	999	20240527	0.20	1164	-14.00	20240111	999	0.20	20240527	1558	-35.75	20230831	999	0.20	20240527	0.76	N	097780	1000	707 억	411407	N	N	N	N
35	20240527	150744	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1011	7	2	0.70	67044398	66636	233.52	999	1011	999	1305	703	1004	1006.13	0.61	-1912	1013	1008	1005	1000	997	1011	1003	708	301	1000	680	1	1	67730338	685	4.08	0.25	12	0.10	248.00	4012.00	1558	20230831	-35.11	999	20240527	1.20	1164	-13.14	20240111	999	1.20	20240527	1558	-35.11	20230831	999	1.20	20240527	0.76	N	097780	1000	707 억	411407	N	N	N	N
36	20240527	140742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1008	4	2	0.40	49045075	48802	171.03	999	1010	999	1305	703	1004	1004.98	0.61	-1501	1013	1008	1005	1000	997	1011	1003	708	301	1000	680	1	1	67730338	683	4.06	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.30	999	20240527	0.90	1164	-13.40	20240111	999	0.90	20240527	1558	-35.30	20230831	999	0.90	20240527	0.76	N	097780	1000	707 억	411407	N	N	N	N
37	20240527	130741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1008	4	2	0.40	43179812	42976	150.61	999	1010	999	1305	703	1004	1004.74	0.61	-1397	1013	1008	1005	1000	997	1011	1003	708	301	1000	680	1	1	67730338	683	4.06	0.25	12	0.06	248.00	4012.00	1558	20230831	-35.30	999	20240527	0.90	1164	-13.40	20240111	999	0.90	20240527	1558	-35.30	20230831	999	0.90	20240527	0.76	N	097780	1000	707 억	411407	N	N	N	N
38	20240527	120742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1007	3	2	0.30	42496173	42297	148.23	999	1010	999	1305	703	1004	1004.71	0.61	-1397	1013	1008	1005	1000	997	1011	1003	708	301	1000	680	1	1	67730338	682	4.06	0.25	12	0.06	248.00	4012.00	1558	20230831	-35.37	999	20240527	0.80	1164	-13.49	20240111	999	0.80	20240527	1558	-35.37	20230831	999	0.80	20240527	0.76	N	097780	1000	707 억	411407	N	N	N	N
39	20240527	110741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1007	3	2	0.30	24520848	24428	85.61	999	1010	999	1305	703	1004	1003.80	0.61	-1397	1013	1008	1005	1000	997	1011	1003	708	301	1000	680	1	1	67730338	682	4.06	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.37	999	20240527	0.80	1164	-13.49	20240111	999	0.80	20240527	1558	-35.37	20230831	999	0.80	20240527	0.76	N	097780	1000	707 억	411407	N	N	N	N
40	20240527	100740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1006	2	2	0.20	22359913	22284	78.09	999	1010	999	1305	703	1004	1003.41	0.61	-757	1013	1008	1005	1000	997	1011	1003	708	301	1000	680	1	1	67730338	681	4.06	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.43	999	20240527	0.70	1164	-13.57	20240111	999	0.70	20240527	1558	-35.43	20230831	999	0.70	20240527	0.76	N	097780	1000	707 억	411407	N	N	N	N
41	20240527	090740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1005	1	2	0.10	3602117	3603	12.63	999	1010	999	1305	703	1004	999.75	0.61	-167	1013	1008	1005	1000	997	1011	1003	708	301	1000	680	1	1	67730338	681	4.05	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.49	999	20240527	0.60	1164	-13.66	20240111	999	0.60	20240527	1558	-35.49	20230831	999	0.60	20240527	0.76	N	097780	1000	707 억	411407	N	N	N	N
42	20240524	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	1	2	0.10	28607372	28450	29.73	1002	1010	1002	1303	703	1003	1005.54	0.61	-2605	1019	1010	1006	997	993	1009	996	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.56	999	20240426	0.50	1164	-13.75	20240111	999	0.50	20240426	1558	-35.56	20230831	999	0.50	20240426	0.76	N	097780	1000	707 억	414012	N	N	N	N
43	20240524	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	5	2	0.50	24894277	24752	25.87	1002	1010	1002	1303	703	1003	1005.75	0.61	-2573	1019	1010	1006	997	993	1009	996	708	300	1000	680	1	1	67730338	683	4.06	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.30	999	20240426	0.90	1164	-13.40	20240111	999	0.90	20240426	1558	-35.30	20230831	999	0.90	20240426	0.76	N	097780	1000	707 억	414012	N	N	N	N
44	20240524	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	6	2	0.60	18853064	18761	19.61	1002	1010	1002	1303	703	1003	1004.91	0.61	-1914	1019	1010	1006	997	993	1009	996	708	300	1000	680	1	1	67730338	683	4.07	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.24	999	20240426	1.00	1164	-13.32	20240111	999	1.00	20240426	1558	-35.24	20230831	999	1.00	20240426	0.76	N	097780	1000	707 억	414012	N	N	N	N
45	20240524	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	4	2	0.40	12255887	12212	12.76	1002	1010	1002	1303	703	1003	1003.59	0.61	-1202	1019	1010	1006	997	993	1009	996	708	300	1000	680	1	1	67730338	682	4.06	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.37	999	20240426	0.80	1164	-13.49	20240111	999	0.80	20240426	1558	-35.37	20230831	999	0.80	20240426	0.76	N	097780	1000	707 억	414012	N	N	N	N
46	20240524	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	6	2	0.60	8871254	8843	9.24	1002	1010	1002	1303	703	1003	1003.20	0.61	-919	1019	1010	1006	997	993	1009	996	708	300	1000	680	1	1	67730338	683	4.07	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.24	999	20240426	1.00	1164	-13.32	20240111	999	1.00	20240426	1558	-35.24	20230831	999	1.00	20240426	0.76	N	097780	1000	707 억	414012	N	N	N	N
47	20240524	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	1	2	0.10	8067959	8044	8.41	1002	1010	1002	1303	703	1003	1002.98	0.61	-546	1019	1010	1006	997	993	1009	996	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.56	999	20240426	0.50	1164	-13.75	20240111	999	0.50	20240426	1558	-35.56	20230831	999	0.50	20240426	0.76	N	097780	1000	707 억	414012	N	N	N	N
48	20240524	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	1	2	0.10	4915677	4903	5.12	1002	1010	1002	1303	703	1003	1002.59	0.61	-345	1019	1010	1006	997	993	1009	996	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.56	999	20240426	0.50	1164	-13.75	20240111	999	0.50	20240426	1558	-35.56	20230831	999	0.50	20240426	0.76	N	097780	1000	707 억	414012	N	N	N	N
49	20240524	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	6	2	0.60	2357750	2353	2.46	1002	1010	1002	1303	703	1003	1002.02	0.61	-345	1019	1010	1006	997	993	1009	996	708	300	1000	680	1	1	67730338	683	4.07	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.24	999	20240426	1.00	1164	-13.32	20240111	999	1.00	20240426	1558	-35.24	20230831	999	1.00	20240426	0.76	N	097780	1000	707 억	414012	N	N	N	N
50	20240523	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	0	3	0.00	96428551	95686	185.47	1010	1015	1002	1303	703	1003	1007.83	0.62	-7216	1017	1010	1005	998	993	1009	997	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.14	248.00	4012.00	1558	20230831	-35.62	999	20240426	0.40	1164	-13.83	20240111	999	0.40	20240426	1558	-35.62	20230831	999	0.40	20240426	0.75	N	097780	1000	707 억	421228	N	N	N	N
51	20240523	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	8	2	0.80	90299880	89577	173.63	1010	1015	1002	1303	703	1003	1008.07	0.62	-6468	1017	1010	1005	998	993	1009	997	708	300	1000	680	1	1	67730338	685	4.08	0.25	12	0.13	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.75	N	097780	1000	707 억	421228	N	N	N	N
52	20240523	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	4	2	0.40	48926607	48641	94.28	1010	1013	1002	1303	703	1003	1005.87	0.62	-6149	1017	1010	1005	998	993	1009	997	708	300	1000	680	1	1	67730338	682	4.06	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.37	999	20240426	0.80	1164	-13.49	20240111	999	0.80	20240426	1558	-35.37	20230831	999	0.80	20240426	0.75	N	097780	1000	707 억	421228	N	N	N	N
53	20240523	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	1	2	0.10	26915784	26714	51.78	1010	1013	1002	1303	703	1003	1007.55	0.62	-2675	1017	1010	1005	998	993	1009	997	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.56	999	20240426	0.50	1164	-13.75	20240111	999	0.50	20240426	1558	-35.56	20230831	999	0.50	20240426	0.75	N	097780	1000	707 억	421228	N	N	N	N
54	20240523	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	6	2	0.60	18252046	18083	35.05	1010	1013	1005	1303	703	1003	1009.35	0.62	-1012	1017	1010	1005	998	993	1009	997	708	300	1000	680	1	1	67730338	683	4.07	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.24	999	20240426	1.00	1164	-13.32	20240111	999	1.00	20240426	1558	-35.24	20230831	999	1.00	20240426	0.75	N	097780	1000	707 억	421228	N	N	N	N
55	20240523	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	7	2	0.70	15781619	15632	30.30	1010	1013	1005	1303	703	1003	1009.57	0.62	-669	1017	1010	1005	998	993	1009	997	708	300	1000	680	1	1	67730338	684	4.07	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.17	999	20240426	1.10	1164	-13.23	20240111	999	1.10	20240426	1558	-35.17	20230831	999	1.10	20240426	0.75	N	097780	1000	707 억	421228	N	N	N	N
56	20240523	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	8	2	0.80	8953065	8866	17.19	1010	1013	1005	1303	703	1003	1009.82	0.62	-669	1017	1010	1005	998	993	1009	997	708	300	1000	680	1	1	67730338	685	4.08	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.75	N	097780	1000	707 억	421228	N	N	N	N
57	20240523	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	8	2	0.80	38382	38	0.07	1010	1011	1010	1303	703	1003	1010.05	0.62	-3	1017	1010	1005	998	993	1009	997	708	300	1000	680	1	1	67730338	685	4.08	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.75	N	097780	1000	707 억	421228	N	N	N	N
58	20240522	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	0	3	0.00	51806005	51514	78.91	1003	1012	1000	1303	703	1003	1005.68	0.62	-613	1013	1007	1003	997	993	1006	996	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.62	999	20240426	0.40	1164	-13.83	20240111	999	0.40	20240426	1558	-35.62	20230831	999	0.40	20240426	0.75	N	097780	1000	707 억	421841	N	N	N	N
59	20240522	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	7	2	0.70	47350120	47077	72.11	1003	1012	1000	1303	703	1003	1005.80	0.62	-740	1013	1007	1003	997	993	1006	996	708	300	1000	680	1	1	67730338	684	4.07	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.17	999	20240426	1.10	1164	-13.23	20240111	999	1.10	20240426	1558	-35.17	20230831	999	1.10	20240426	0.75	N	097780	1000	707 억	421841	N	N	N	N
60	20240522	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	5	2	0.50	34410964	34246	52.46	1003	1012	1000	1303	703	1003	1004.82	0.62	-742	1013	1007	1003	997	993	1006	996	708	300	1000	680	1	1	67730338	683	4.06	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.30	999	20240426	0.90	1164	-13.40	20240111	999	0.90	20240426	1558	-35.30	20230831	999	0.90	20240426	0.75	N	097780	1000	707 억	421841	N	N	N	N
61	20240522	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	1	2	0.10	11562930	11543	17.68	1003	1007	1000	1303	703	1003	1001.73	0.62	-24	1013	1007	1003	997	993	1006	996	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.56	999	20240426	0.50	1164	-13.75	20240111	999	0.50	20240426	1558	-35.56	20230831	999	0.50	20240426	0.75	N	097780	1000	707 억	421841	N	N	N	N
62	20240522	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-1	5	-0.10	7985458	7973	12.21	1003	1007	1000	1303	703	1003	1001.56	0.62	-24	1013	1007	1003	997	993	1006	996	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.69	999	20240426	0.30	1164	-13.92	20240111	999	0.30	20240426	1558	-35.69	20230831	999	0.30	20240426	0.75	N	097780	1000	707 억	421841	N	N	N	N
63	20240522	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-1	5	-0.10	5762056	5752	8.81	1003	1007	1000	1303	703	1003	1001.75	0.62	-24	1013	1007	1003	997	993	1006	996	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.69	999	20240426	0.30	1164	-13.92	20240111	999	0.30	20240426	1558	-35.69	20230831	999	0.30	20240426	0.75	N	097780	1000	707 억	421841	N	N	N	N
64	20240522	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	0	3	0.00	2045148	2041	3.13	1003	1007	1000	1303	703	1003	1002.03	0.62	-24	1013	1007	1003	997	993	1006	996	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.62	999	20240426	0.40	1164	-13.83	20240111	999	0.40	20240426	1558	-35.62	20230831	999	0.40	20240426	0.75	N	097780	1000	707 억	421841	N	N	N	N
65	20240522	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	0	3	0.00	199497	199	0.30	1003	1003	1001	1303	703	1003	1002.50	0.62	-11	1013	1007	1003	997	993	1006	996	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.62	999	20240426	0.40	1164	-13.83	20240111	999	0.40	20240426	1558	-35.62	20230831	999	0.40	20240426	0.75	N	097780	1000	707 억	421841	N	N	N	N
66	20240521	160651	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1003	-1	5	-0.10	65049220	64890	116.17	1005	1009	999	1305	703	1004	1002.45	0.64	-12509	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.10	248.00	4012.00	1558	20230831	-35.62	999	20240521	0.40	1164	-13.83	20240111	999	0.40	20240521	1558	-35.62	20230831	999	0.40	20240521	0.75	N	097780	1000	707 억	434350	N	N	N	N
67	20240521	150657	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1003	-1	5	-0.10	63775594	63620	113.89	1005	1009	999	1305	703	1004	1002.45	0.64	-12434	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.09	248.00	4012.00	1558	20230831	-35.62	999	20240521	0.40	1164	-13.83	20240111	999	0.40	20240521	1558	-35.62	20230831	999	0.40	20240521	0.75	N	097780	1000	707 억	434350	N	N	N	N
68	20240521	140654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1002	-2	5	-0.20	60557095	60410	108.15	1005	1009	999	1305	703	1004	1002.43	0.64	-12170	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.09	248.00	4012.00	1558	20230831	-35.69	999	20240521	0.30	1164	-13.92	20240111	999	0.30	20240521	1558	-35.69	20230831	999	0.30	20240521	0.75	N	097780	1000	707 억	434350	N	N	N	N
69	20240521	130655	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1004	0	3	0.00	52778986	52658	94.27	1005	1009	999	1305	703	1004	1002.30	0.64	-11471	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	680	4.05	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.56	999	20240521	0.50	1164	-13.75	20240111	999	0.50	20240521	1558	-35.56	20230831	999	0.50	20240521	0.75	N	097780	1000	707 억	434350	N	N	N	N
70	20240521	120655	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1002	-2	5	-0.20	37493922	37424	67.00	1005	1009	999	1305	703	1004	1001.87	0.64	-5730	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.06	248.00	4012.00	1558	20230831	-35.69	999	20240521	0.30	1164	-13.92	20240111	999	0.30	20240521	1558	-35.69	20230831	999	0.30	20240521	0.75	N	097780	1000	707 억	434350	N	N	N	N
71	20240521	110656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1002	-2	5	-0.20	30559436	30503	54.61	1005	1009	999	1305	703	1004	1001.85	0.64	-1568	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.69	999	20240521	0.30	1164	-13.92	20240111	999	0.30	20240521	1558	-35.69	20230831	999	0.30	20240521	0.75	N	097780	1000	707 억	434350	N	N	N	N
72	20240521	100656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1006	2	2	0.20	21091583	21037	37.66	1005	1009	999	1305	703	1004	1002.59	0.64	-804	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	681	4.06	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.43	999	20240521	0.70	1164	-13.57	20240111	999	0.70	20240521	1558	-35.43	20230831	999	0.70	20240521	0.75	N	097780	1000	707 억	434350	N	N	N	N
73	20240521	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	5	2	0.50	1656520	1648	2.95	1005	1009	1005	1305	703	1004	1005.17	0.64	-79	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	683	4.07	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.24	999	20240426	1.00	1164	-13.32	20240111	999	1.00	20240426	1558	-35.24	20230831	999	1.00	20240426	0.75	N	097780	1000	707 억	434350	N	N	N	N
74	20240517	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	0	3	0.00	48850484	48627	91.65	1009	1010	1001	1311	707	1009	1004.60	0.67	269	1024	1016	1010	1002	996	1013	999	708	302	1000	680	1	1	67730338	683	4.07	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.24	999	20240426	1.00	1164	-13.32	20240111	999	1.00	20240426	1558	-35.24	20230831	999	1.00	20240426	0.76	N	097780	1000	707 억	450558	N	N	N	N
75	20240517	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	1	2	0.10	47102834	46890	88.37	1009	1010	1001	1311	707	1009	1004.54	0.67	242	1024	1016	1010	1002	996	1013	999	708	302	1000	680	1	1	67730338	684	4.07	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.17	999	20240426	1.10	1164	-13.23	20240111	999	1.10	20240426	1558	-35.17	20230831	999	1.10	20240426	0.76	N	097780	1000	707 억	450558	N	N	N	N
76	20240517	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-5	5	-0.50	34076573	33942	63.97	1009	1009	1001	1311	707	1009	1003.96	0.67	61	1024	1016	1010	1002	996	1013	999	708	302	1000	680	1	1	67730338	680	4.05	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.56	999	20240426	0.50	1164	-13.75	20240111	999	0.50	20240426	1558	-35.56	20230831	999	0.50	20240426	0.76	N	097780	1000	707 억	450558	N	N	N	N
77	20240517	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	-4	5	-0.40	29455490	29337	55.29	1009	1009	1001	1311	707	1009	1004.04	0.67	48	1024	1016	1010	1002	996	1013	999	708	302	1000	680	1	1	67730338	681	4.05	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.49	999	20240426	0.60	1164	-13.66	20240111	999	0.60	20240426	1558	-35.49	20230831	999	0.60	20240426	0.76	N	097780	1000	707 억	450558	N	N	N	N
78	20240517	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	-4	5	-0.40	28261730	28149	53.05	1009	1009	1001	1311	707	1009	1004.00	0.67	41	1024	1016	1010	1002	996	1013	999	708	302	1000	680	1	1	67730338	681	4.05	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.49	999	20240426	0.60	1164	-13.66	20240111	999	0.60	20240426	1558	-35.49	20230831	999	0.60	20240426	0.76	N	097780	1000	707 억	450558	N	N	N	N
79	20240517	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-1	5	-0.10	10344689	10285	19.38	1009	1009	1004	1311	707	1009	1005.80	0.67	36	1024	1016	1010	1002	996	1013	999	708	302	1000	680	1	1	67730338	683	4.06	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.30	999	20240426	0.90	1164	-13.40	20240111	999	0.90	20240426	1558	-35.30	20230831	999	0.90	20240426	0.76	N	097780	1000	707 억	450558	N	N	N	N
80	20240517	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	0	3	0.00	9220398	9170	17.28	1009	1009	1004	1311	707	1009	1005.50	0.67	14	1024	1016	1010	1002	996	1013	999	708	302	1000	680	1	1	67730338	683	4.07	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.24	999	20240426	1.00	1164	-13.32	20240111	999	1.00	20240426	1558	-35.24	20230831	999	1.00	20240426	0.76	N	097780	1000	707 억	450558	N	N	N	N
81	20240517	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	0	3	0.00	52468	52	0.10	1009	1009	1009	1311	707	1009	1009.00	0.67	-4	1024	1016	1010	1002	996	1013	999	708	302	1000	680	1	1	67730338	683	4.07	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.24	999	20240426	1.00	1164	-13.32	20240111	999	1.00	20240426	1558	-35.24	20230831	999	1.00	20240426	0.76	N	097780	1000	707 억	450558	N	N	N	N
82	20240516	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	-1	5	-0.10	53481854	53058	156.66	1010	1018	1004	1313	707	1010	1007.99	0.67	-265	1020	1015	1010	1005	1000	1012	1002	708	303	1000	680	1	1	67730338	683	4.07	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.24	999	20240426	1.00	1164	-13.32	20240111	999	1.00	20240426	1558	-35.24	20230831	999	1.00	20240426	0.75	N	097780	1000	707 억	450696	N	N	N	N
83	20240516	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	1	2	0.10	51472624	51067	150.78	1010	1018	1004	1313	707	1010	1007.94	0.67	-146	1020	1015	1010	1005	1000	1012	1002	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.75	N	097780	1000	707 억	450696	N	N	N	N
84	20240516	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	-1	5	-0.10	47292862	46927	138.56	1010	1018	1004	1313	707	1010	1007.80	0.67	70	1020	1015	1010	1005	1000	1012	1002	708	303	1000	680	1	1	67730338	683	4.07	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.24	999	20240426	1.00	1164	-13.32	20240111	999	1.00	20240426	1558	-35.24	20230831	999	1.00	20240426	0.75	N	097780	1000	707 억	450696	N	N	N	N
85	20240516	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-2	5	-0.20	39829292	39501	116.63	1010	1018	1005	1313	707	1010	1008.31	0.67	-282	1020	1015	1010	1005	1000	1012	1002	708	303	1000	680	1	1	67730338	683	4.06	0.25	12	0.06	248.00	4012.00	1558	20230831	-35.30	999	20240426	0.90	1164	-13.40	20240111	999	0.90	20240426	1558	-35.30	20230831	999	0.90	20240426	0.75	N	097780	1000	707 억	450696	N	N	N	N
86	20240516	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	1	2	0.10	30664439	30399	89.76	1010	1018	1005	1313	707	1010	1008.73	0.67	-81	1020	1015	1010	1005	1000	1012	1002	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.75	N	097780	1000	707 억	450696	N	N	N	N
87	20240516	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	2	2	0.20	14689582	14546	42.95	1010	1018	1006	1313	707	1010	1009.87	0.67	486	1020	1015	1010	1005	1000	1012	1002	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.04	999	20240426	1.30	1164	-13.06	20240111	999	1.30	20240426	1558	-35.04	20230831	999	1.30	20240426	0.75	N	097780	1000	707 억	450696	N	N	N	N
88	20240516	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	0	3	0.00	12261160	12141	35.85	1010	1018	1006	1313	707	1010	1009.90	0.67	690	1020	1015	1010	1005	1000	1012	1002	708	303	1000	680	1	1	67730338	684	4.07	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.17	999	20240426	1.10	1164	-13.23	20240111	999	1.10	20240426	1558	-35.17	20230831	999	1.10	20240426	0.75	N	097780	1000	707 억	450696	N	N	N	N
89	20240516	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1017	7	2	0.69	1012395	1002	2.96	1010	1018	1010	1313	707	1010	1010.37	0.67	-188	1020	1015	1010	1005	1000	1012	1002	708	303	1000	680	1	1	67730338	689	4.10	0.25	12	0.00	248.00	4012.00	1558	20230831	-34.72	999	20240426	1.80	1164	-12.63	20240111	999	1.80	20240426	1558	-34.72	20230831	999	1.80	20240426	0.75	N	097780	1000	707 억	450696	N	N	N	N
90	20240514	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	0	3	0.00	34198553	33868	53.32	1015	1015	1005	1313	707	1010	1009.76	0.66	455	1025	1017	1009	1001	993	1013	997	708	303	1000	680	1	1	67730338	684	4.07	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.17	999	20240426	1.10	1164	-13.23	20240111	999	1.10	20240426	1558	-35.17	20230831	999	1.10	20240426	0.75	N	097780	1000	707 억	450229	N	N	N	N
91	20240514	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	0	3	0.00	29316408	29019	45.69	1015	1015	1008	1313	707	1010	1010.25	0.66	643	1025	1017	1009	1001	993	1013	997	708	303	1000	680	1	1	67730338	684	4.07	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.17	999	20240426	1.10	1164	-13.23	20240111	999	1.10	20240426	1558	-35.17	20230831	999	1.10	20240426	0.75	N	097780	1000	707 억	450229	N	N	N	N
92	20240514	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	1	2	0.10	25361755	25101	39.52	1015	1015	1008	1313	707	1010	1010.39	0.66	-474	1025	1017	1009	1001	993	1013	997	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.75	N	097780	1000	707 억	450229	N	N	N	N
93	20240514	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	2	2	0.20	10934354	10812	17.02	1015	1015	1008	1313	707	1010	1011.32	0.66	-90	1025	1017	1009	1001	993	1013	997	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.04	999	20240426	1.30	1164	-13.06	20240111	999	1.30	20240426	1558	-35.04	20230831	999	1.30	20240426	0.75	N	097780	1000	707 억	450229	N	N	N	N
94	20240514	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	2	2	0.20	9225492	9119	14.36	1015	1015	1008	1313	707	1010	1011.68	0.66	-253	1025	1017	1009	1001	993	1013	997	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.04	999	20240426	1.30	1164	-13.06	20240111	999	1.30	20240426	1558	-35.04	20230831	999	1.30	20240426	0.75	N	097780	1000	707 억	450229	N	N	N	N
95	20240514	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	0	3	0.00	8077157	7984	12.57	1015	1015	1008	1313	707	1010	1011.67	0.66	-186	1025	1017	1009	1001	993	1013	997	708	303	1000	680	1	1	67730338	684	4.07	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.17	999	20240426	1.10	1164	-13.23	20240111	999	1.10	20240426	1558	-35.17	20230831	999	1.10	20240426	0.75	N	097780	1000	707 억	450229	N	N	N	N
96	20240514	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	3	2	0.30	5600115	5535	8.71	1015	1015	1008	1313	707	1010	1011.76	0.66	-419	1025	1017	1009	1001	993	1013	997	708	303	1000	680	1	1	67730338	686	4.08	0.25	12	0.01	248.00	4012.00	1558	20230831	-34.98	999	20240426	1.40	1164	-12.97	20240111	999	1.40	20240426	1558	-34.98	20230831	999	1.40	20240426	0.75	N	097780	1000	707 억	450229	N	N	N	N
97	20240514	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	3	2	0.30	1549989	1533	2.41	1015	1015	1008	1313	707	1010	1011.08	0.66	-121	1025	1017	1009	1001	993	1013	997	708	303	1000	680	1	1	67730338	686	4.08	0.25	12	0.00	248.00	4012.00	1558	20230831	-34.98	999	20240426	1.40	1164	-12.97	20240111	999	1.40	20240426	1558	-34.98	20230831	999	1.40	20240426	0.75	N	097780	1000	707 억	450229	N	N	N	N
98	20240513	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	-1	5	-0.10	64017372	63514	112.54	1016	1017	1001	1314	708	1011	1007.93	0.66	-7	1026	1018	1012	1004	998	1015	1001	708	303	1000	680	1	1	67730338	684	4.07	0.25	12	0.09	248.00	4012.00	1558	20230831	-35.17	999	20240426	1.10	1164	-13.23	20240111	999	1.10	20240426	1558	-35.17	20230831	999	1.10	20240426	0.76	N	097780	1000	707 억	450236	N	N	N	N
99	20240513	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-3	5	-0.30	52677729	52275	92.62	1016	1017	1001	1314	708	1011	1007.70	0.66	8	1026	1018	1012	1004	998	1015	1001	708	303	1000	680	1	1	67730338	683	4.06	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.30	999	20240426	0.90	1164	-13.40	20240111	999	0.90	20240426	1558	-35.30	20230831	999	0.90	20240426	0.76	N	097780	1000	707 억	450236	N	N	N	N
100	20240513	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	-1	5	-0.10	40713927	40389	71.56	1016	1017	1001	1314	708	1011	1008.04	0.66	944	1026	1018	1012	1004	998	1015	1001	708	303	1000	680	1	1	67730338	684	4.07	0.25	12	0.06	248.00	4012.00	1558	20230831	-35.17	999	20240426	1.10	1164	-13.23	20240111	999	1.10	20240426	1558	-35.17	20230831	999	1.10	20240426	0.76	N	097780	1000	707 억	450236	N	N	N	N
101	20240513	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	1	2	0.10	29470744	29227	51.79	1016	1017	1001	1314	708	1011	1008.34	0.66	959	1026	1018	1012	1004	998	1015	1001	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.04	999	20240426	1.30	1164	-13.06	20240111	999	1.30	20240426	1558	-35.04	20230831	999	1.30	20240426	0.76	N	097780	1000	707 억	450236	N	N	N	N
102	20240513	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	3	2	0.30	7765596	7663	13.58	1016	1017	1010	1314	708	1011	1013.39	0.66	-138	1026	1018	1012	1004	998	1015	1001	708	303	1000	680	1	1	67730338	687	4.09	0.25	12	0.01	248.00	4012.00	1558	20230831	-34.92	999	20240426	1.50	1164	-12.89	20240111	999	1.50	20240426	1558	-34.92	20230831	999	1.50	20240426	0.76	N	097780	1000	707 억	450236	N	N	N	N
103	20240513	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	4	2	0.40	5780884	5702	10.10	1016	1017	1010	1314	708	1011	1013.83	0.66	-129	1026	1018	1012	1004	998	1015	1001	708	303	1000	680	1	1	67730338	687	4.09	0.25	12	0.01	248.00	4012.00	1558	20230831	-34.85	999	20240426	1.60	1164	-12.80	20240111	999	1.60	20240426	1558	-34.85	20230831	999	1.60	20240426	0.76	N	097780	1000	707 억	450236	N	N	N	N
104	20240513	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	4	2	0.40	531971	524	0.93	1016	1017	1012	1314	708	1011	1015.21	0.66	-38	1026	1018	1012	1004	998	1015	1001	708	303	1000	680	1	1	67730338	687	4.09	0.25	12	0.00	248.00	4012.00	1558	20230831	-34.85	999	20240426	1.60	1164	-12.80	20240111	999	1.60	20240426	1558	-34.85	20230831	999	1.60	20240426	0.76	N	097780	1000	707 억	450236	N	N	N	N
105	20240513	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1017	6	2	0.59	157513	155	0.27	1016	1017	1016	1314	708	1011	1016.21	0.66	-41	1026	1018	1012	1004	998	1015	1001	708	303	1000	680	1	1	67730338	689	4.10	0.25	12	0.00	248.00	4012.00	1558	20230831	-34.72	999	20240426	1.80	1164	-12.63	20240111	999	1.80	20240426	1558	-34.72	20230831	999	1.80	20240426	0.76	N	097780	1000	707 억	450236	N	N	N	N
106	20240510	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-3	5	-0.30	57052297	56437	211.76	1012	1020	1006	1318	710	1014	1010.90	0.66	120	1017	1015	1012	1010	1007	1016	1011	708	304	1000	680	1	1	67730338	685	4.08	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.76	N	097780	1000	707 억	450116	N	N	N	N
107	20240510	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-3	5	-0.30	56355050	55747	209.17	1012	1020	1006	1318	710	1014	1010.91	0.66	179	1017	1015	1012	1010	1007	1016	1011	708	304	1000	680	1	1	67730338	685	4.08	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.76	N	097780	1000	707 억	450116	N	N	N	N
108	20240510	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-3	5	-0.30	49983707	49426	185.46	1012	1020	1006	1318	710	1014	1011.28	0.66	-411	1017	1015	1012	1010	1007	1016	1011	708	304	1000	680	1	1	67730338	685	4.08	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.76	N	097780	1000	707 억	450116	N	N	N	N
109	20240510	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-6	5	-0.59	45174999	44657	167.56	1012	1020	1006	1318	710	1014	1011.60	0.66	-240	1017	1015	1012	1010	1007	1016	1011	708	304	1000	680	1	1	67730338	683	4.06	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.30	999	20240426	0.90	1164	-13.40	20240111	999	0.90	20240426	1558	-35.30	20230831	999	0.90	20240426	0.76	N	097780	1000	707 억	450116	N	N	N	N
110	20240510	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	1	2	0.10	17744591	17479	65.58	1012	1020	1007	1318	710	1014	1015.19	0.66	-292	1017	1015	1012	1010	1007	1016	1011	708	304	1000	680	1	1	67730338	687	4.09	0.25	12	0.03	248.00	4012.00	1558	20230831	-34.85	999	20240426	1.60	1164	-12.80	20240111	999	1.60	20240426	1558	-34.85	20230831	999	1.60	20240426	0.76	N	097780	1000	707 억	450116	N	N	N	N
111	20240510	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1016	2	2	0.20	16694517	16445	61.70	1012	1020	1007	1318	710	1014	1015.17	0.66	-288	1017	1015	1012	1010	1007	1016	1011	708	304	1000	680	1	1	67730338	688	4.10	0.25	12	0.02	248.00	4012.00	1558	20230831	-34.79	999	20240426	1.70	1164	-12.71	20240111	999	1.70	20240426	1558	-34.79	20230831	999	1.70	20240426	0.76	N	097780	1000	707 억	450116	N	N	N	N
112	20240510	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	1	2	0.10	13673129	13470	50.54	1012	1020	1007	1318	710	1014	1015.08	0.66	-280	1017	1015	1012	1010	1007	1016	1011	708	304	1000	680	1	1	67730338	687	4.09	0.25	12	0.02	248.00	4012.00	1558	20230831	-34.85	999	20240426	1.60	1164	-12.80	20240111	999	1.60	20240426	1558	-34.85	20230831	999	1.60	20240426	0.76	N	097780	1000	707 억	450116	N	N	N	N
113	20240510	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	-2	5	-0.20	512855	509	1.91	1012	1012	1007	1318	710	1014	1007.57	0.66	-11	1017	1015	1012	1010	1007	1016	1011	708	304	1000	680	1	1	67730338	685	4.08	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.04	999	20240426	1.30	1164	-13.06	20240111	999	1.30	20240426	1558	-35.04	20230831	999	1.30	20240426	0.76	N	097780	1000	707 억	450116	N	N	N	N
114	20240509	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	5	2	0.50	26786775	26497	98.26	1011	1014	1009	1311	707	1009	1010.92	0.66	2818	1020	1014	1010	1004	1000	1012	1002	708	302	1000	680	1	1	67730338	687	4.09	0.25	12	0.04	248.00	4012.00	1558	20230831	-34.92	999	20240426	1.50	1164	-12.89	20240111	999	1.50	20240426	1558	-34.92	20230831	999	1.50	20240426	0.75	N	097780	1000	707 억	447298	N	N	N	N
115	20240509	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	4	2	0.40	26058140	25778	95.60	1011	1014	1009	1311	707	1009	1010.87	0.66	2825	1020	1014	1010	1004	1000	1012	1002	708	302	1000	680	1	1	67730338	686	4.08	0.25	12	0.04	248.00	4012.00	1558	20230831	-34.98	999	20240426	1.40	1164	-12.97	20240111	999	1.40	20240426	1558	-34.98	20230831	999	1.40	20240426	0.75	N	097780	1000	707 억	447298	N	N	N	N
116	20240509	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	2	2	0.20	23288768	23037	85.43	1011	1014	1010	1311	707	1009	1010.93	0.66	1179	1020	1014	1010	1004	1000	1012	1002	708	302	1000	680	1	1	67730338	685	4.08	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.75	N	097780	1000	707 억	447298	N	N	N	N
117	20240509	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	3	2	0.30	21853272	21617	80.17	1011	1014	1010	1311	707	1009	1010.93	0.66	994	1020	1014	1010	1004	1000	1012	1002	708	302	1000	680	1	1	67730338	685	4.08	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.04	999	20240426	1.30	1164	-13.06	20240111	999	1.30	20240426	1558	-35.04	20230831	999	1.30	20240426	0.75	N	097780	1000	707 억	447298	N	N	N	N
118	20240509	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	2	2	0.20	13328910	13186	48.90	1011	1014	1010	1311	707	1009	1010.84	0.66	719	1020	1014	1010	1004	1000	1012	1002	708	302	1000	680	1	1	67730338	685	4.08	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.75	N	097780	1000	707 억	447298	N	N	N	N
119	20240509	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	2	2	0.20	3961814	3920	14.54	1011	1014	1010	1311	707	1009	1010.67	0.66	417	1020	1014	1010	1004	1000	1012	1002	708	302	1000	680	1	1	67730338	685	4.08	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.75	N	097780	1000	707 억	447298	N	N	N	N
120	20240509	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	3	2	0.30	2828662	2799	10.38	1011	1014	1010	1311	707	1009	1010.60	0.66	195	1020	1014	1010	1004	1000	1012	1002	708	302	1000	680	1	1	67730338	685	4.08	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.04	999	20240426	1.30	1164	-13.06	20240111	999	1.30	20240426	1558	-35.04	20230831	999	1.30	20240426	0.75	N	097780	1000	707 억	447298	N	N	N	N
121	20240509	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	3	2	0.30	116267	115	0.43	1011	1012	1011	1311	707	1009	1011.02	0.66	-14	1020	1014	1010	1004	1000	1012	1002	708	302	1000	680	1	1	67730338	685	4.08	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.04	999	20240426	1.30	1164	-13.06	20240111	999	1.30	20240426	1558	-35.04	20230831	999	1.30	20240426	0.75	N	097780	1000	707 억	447298	N	N	N	N
122	20240508	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	0	3	0.00	27061803	26797	65.85	1016	1016	1006	1311	707	1009	1009.88	0.66	3144	1037	1022	1015	1000	993	1019	997	708	302	1000	680	1	1	67730338	683	4.07	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.24	999	20240426	1.00	1164	-13.32	20240111	999	1.00	20240426	1558	-35.24	20230831	999	1.00	20240426	0.75	N	097780	1000	707 억	444154	N	N	N	N
123	20240508	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	3	2	0.30	25861443	25608	62.93	1016	1016	1006	1311	707	1009	1009.90	0.66	2489	1037	1022	1015	1000	993	1019	997	708	302	1000	680	1	1	67730338	685	4.08	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.04	999	20240426	1.30	1164	-13.06	20240111	999	1.30	20240426	1558	-35.04	20230831	999	1.30	20240426	0.75	N	097780	1000	707 억	444154	N	N	N	N
124	20240508	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	1	2	0.10	25248884	25002	61.44	1016	1016	1006	1311	707	1009	1009.87	0.66	2409	1037	1022	1015	1000	993	1019	997	708	302	1000	680	1	1	67730338	684	4.07	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.17	999	20240426	1.10	1164	-13.23	20240111	999	1.10	20240426	1558	-35.17	20230831	999	1.10	20240426	0.75	N	097780	1000	707 억	444154	N	N	N	N
125	20240508	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	3	2	0.30	16695614	16516	40.58	1016	1016	1008	1311	707	1009	1010.88	0.66	358	1037	1022	1015	1000	993	1019	997	708	302	1000	680	1	1	67730338	685	4.08	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.04	999	20240426	1.30	1164	-13.06	20240111	999	1.30	20240426	1558	-35.04	20230831	999	1.30	20240426	0.75	N	097780	1000	707 억	444154	N	N	N	N
126	20240508	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	3	2	0.30	13603635	13459	33.07	1016	1016	1008	1311	707	1009	1010.75	0.66	-210	1037	1022	1015	1000	993	1019	997	708	302	1000	680	1	1	67730338	685	4.08	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.04	999	20240426	1.30	1164	-13.06	20240111	999	1.30	20240426	1558	-35.04	20230831	999	1.30	20240426	0.75	N	097780	1000	707 억	444154	N	N	N	N
127	20240508	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	1	2	0.10	6230203	6160	15.14	1016	1016	1008	1311	707	1009	1011.40	0.66	-217	1037	1022	1015	1000	993	1019	997	708	302	1000	680	1	1	67730338	684	4.07	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.17	999	20240426	1.10	1164	-13.23	20240111	999	1.10	20240426	1558	-35.17	20230831	999	1.10	20240426	0.75	N	097780	1000	707 억	444154	N	N	N	N
128	20240508	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	1	2	0.10	4280788	4228	10.39	1016	1016	1008	1311	707	1009	1012.49	0.66	-224	1037	1022	1015	1000	993	1019	997	708	302	1000	680	1	1	67730338	684	4.07	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.17	999	20240426	1.10	1164	-13.23	20240111	999	1.10	20240426	1558	-35.17	20230831	999	1.10	20240426	0.75	N	097780	1000	707 억	444154	N	N	N	N
129	20240508	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	6	2	0.59	1742390	1715	4.21	1016	1016	1015	1311	707	1009	1015.97	0.66	-268	1037	1022	1015	1000	993	1019	997	708	302	1000	680	1	1	67730338	687	4.09	0.25	12	0.00	248.00	4012.00	1558	20230831	-34.85	999	20240426	1.60	1164	-12.80	20240111	999	1.60	20240426	1558	-34.85	20230831	999	1.60	20240426	0.75	N	097780	1000	707 억	444154	N	N	N	N
130	20240503	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-4	5	-0.39	79362211	78471	87.82	1015	1016	1007	1319	711	1015	1011.36	0.70	-28855	1025	1020	1011	1006	997	1022	1008	708	304	1000	690	1	1	67730338	685	4.08	0.25	12	0.12	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.74	N	097780	1000	707 억	473090	N	N	N	N
131	20240503	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	-5	5	-0.49	67354757	66580	74.51	1015	1016	1009	1319	711	1015	1011.64	0.70	-24481	1025	1020	1011	1006	997	1022	1008	708	304	1000	690	1	1	67730338	684	4.07	0.25	12	0.10	248.00	4012.00	1558	20230831	-35.17	999	20240426	1.10	1164	-13.23	20240111	999	1.10	20240426	1558	-35.17	20230831	999	1.10	20240426	0.74	N	097780	1000	707 억	473090	N	N	N	N
132	20240503	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	-3	5	-0.30	40181963	39696	44.43	1015	1016	1010	1319	711	1015	1012.24	0.70	-10509	1025	1020	1011	1006	997	1022	1008	708	304	1000	690	1	1	67730338	685	4.08	0.25	12	0.06	248.00	4012.00	1558	20230831	-35.04	999	20240426	1.30	1164	-13.06	20240111	999	1.30	20240426	1558	-35.04	20230831	999	1.30	20240426	0.74	N	097780	1000	707 억	473090	N	N	N	N
133	20240503	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-4	5	-0.39	36758618	36313	40.64	1015	1016	1010	1319	711	1015	1012.27	0.70	-8906	1025	1020	1011	1006	997	1022	1008	708	304	1000	690	1	1	67730338	685	4.08	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.74	N	097780	1000	707 억	473090	N	N	N	N
134	20240503	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-4	5	-0.39	33628108	33216	37.17	1015	1016	1010	1319	711	1015	1012.41	0.70	-7563	1025	1020	1011	1006	997	1022	1008	708	304	1000	690	1	1	67730338	685	4.08	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.74	N	097780	1000	707 억	473090	N	N	N	N
135	20240503	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-4	5	-0.39	33112002	32706	36.60	1015	1016	1010	1319	711	1015	1012.41	0.70	-7063	1025	1020	1011	1006	997	1022	1008	708	304	1000	690	1	1	67730338	685	4.08	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.11	999	20240426	1.20	1164	-13.14	20240111	999	1.20	20240426	1558	-35.11	20230831	999	1.20	20240426	0.74	N	097780	1000	707 억	473090	N	N	N	N
136	20240503	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1016	1	2	0.10	13606299	13419	15.02	1015	1016	1011	1319	711	1015	1013.96	0.70	-651	1025	1020	1011	1006	997	1022	1008	708	304	1000	690	1	1	67730338	688	4.10	0.25	12	0.02	248.00	4012.00	1558	20230831	-34.79	999	20240426	1.70	1164	-12.71	20240111	999	1.70	20240426	1558	-34.79	20230831	999	1.70	20240426	0.74	N	097780	1000	707 억	473090	N	N	N	N
137	20240503	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1016	1	2	0.10	6284889	6192	6.93	1015	1016	1015	1319	711	1015	1015.00	0.70	-183	1025	1020	1011	1006	997	1022	1008	708	304	1000	690	1	1	67730338	688	4.10	0.25	12	0.01	248.00	4012.00	1558	20230831	-34.79	999	20240426	1.70	1164	-12.71	20240111	999	1.70	20240426	1558	-34.79	20230831	999	1.70	20240426	0.74	N	097780	1000	707 억	473090	N	N	N	N
138	20240502	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	13	2	1.30	89714400	88653	164.24	1002	1016	1002	1302	702	1002	1011.92	0.67	16630	1008	1004	1003	999	998	1004	999	708	300	1000	680	1	1	67730338	687	4.09	0.25	12	0.13	248.00	4012.00	1585	20230425	-35.96	999	20240426	1.60	1164	-12.80	20240111	999	1.60	20240426	1558	-34.85	20230831	999	1.60	20240426	0.75	N	097780	1000	707 억	456619	N	N	N	N
139	20240502	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	10	2	1.00	85968362	84958	157.39	1002	1016	1002	1302	702	1002	1011.89	0.67	15887	1008	1004	1003	999	998	1004	999	708	300	1000	680	1	1	67730338	685	4.08	0.25	12	0.13	248.00	4012.00	1585	20230425	-36.15	999	20240426	1.30	1164	-13.06	20240111	999	1.30	20240426	1558	-35.04	20230831	999	1.30	20240426	0.75	N	097780	1000	707 억	456619	N	N	N	N
140	20240502	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	13	2	1.30	81427898	80481	149.10	1002	1016	1002	1302	702	1002	1011.77	0.67	14852	1008	1004	1003	999	998	1004	999	708	300	1000	680	1	1	67730338	687	4.09	0.25	12	0.12	248.00	4012.00	1585	20230425	-35.96	999	20240426	1.60	1164	-12.80	20240111	999	1.60	20240426	1558	-34.85	20230831	999	1.60	20240426	0.75	N	097780	1000	707 억	456619	N	N	N	N
141	20240502	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	11	2	1.10	53152198	52588	97.42	1002	1016	1002	1302	702	1002	1010.73	0.67	7224	1008	1004	1003	999	998	1004	999	708	300	1000	680	1	1	67730338	686	4.08	0.25	12	0.08	248.00	4012.00	1585	20230425	-36.09	999	20240426	1.40	1164	-12.97	20240111	999	1.40	20240426	1558	-34.98	20230831	999	1.40	20240426	0.75	N	097780	1000	707 억	456619	N	N	N	N
142	20240502	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	8	2	0.80	51897931	51349	95.13	1002	1016	1002	1302	702	1002	1010.69	0.67	6546	1008	1004	1003	999	998	1004	999	708	300	1000	680	1	1	67730338	684	4.07	0.25	12	0.08	248.00	4012.00	1585	20230425	-36.28	999	20240426	1.10	1164	-13.23	20240111	999	1.10	20240426	1558	-35.17	20230831	999	1.10	20240426	0.75	N	097780	1000	707 억	456619	N	N	N	N
143	20240502	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	12	2	1.20	41065260	40617	75.25	1002	1016	1002	1302	702	1002	1011.04	0.67	6077	1008	1004	1003	999	998	1004	999	708	300	1000	680	1	1	67730338	687	4.09	0.25	12	0.06	248.00	4012.00	1585	20230425	-36.03	999	20240426	1.50	1164	-12.89	20240111	999	1.50	20240426	1558	-34.92	20230831	999	1.50	20240426	0.75	N	097780	1000	707 억	456619	N	N	N	N
144	20240502	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	8	2	0.80	33901277	33527	62.11	1002	1016	1002	1302	702	1002	1011.16	0.67	5296	1008	1004	1003	999	998	1004	999	708	300	1000	680	1	1	67730338	684	4.07	0.25	12	0.05	248.00	4012.00	1585	20230425	-36.28	999	20240426	1.10	1164	-13.23	20240111	999	1.10	20240426	1558	-35.17	20230831	999	1.10	20240426	0.75	N	097780	1000	707 억	456619	N	N	N	N
145	20240502	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	7	2	0.70	3349255	3318	6.15	1002	1015	1002	1302	702	1002	1009.42	0.67	314	1008	1004	1003	999	998	1004	999	708	300	1000	680	1	1	67730338	683	4.07	0.25	12	0.00	248.00	4012.00	1585	20230425	-36.34	999	20240426	1.00	1164	-13.32	20240111	999	1.00	20240426	1558	-35.24	20230831	999	1.00	20240426	0.75	N	097780	1000	707 억	456619	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History