KissMeData/097780/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

59 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	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	11	2	1.10	68298942	68020	166.28	1002	1012	1000	1301	701	1001	1004.07	0.53	-490	1026	1013	1007	994	988	1010	991	708	300	1000	680	1	1	67730338	685	4.08	0.25	12	0.10	248.00	4012.00	1558	20230831	-35.04	990	20240531	2.22	1164	-13.06	20240111	990	2.22	20240531	1558	-35.04	20230831	990	2.22	20240531	0.63	N	097780	1000	707 억	358326	N	N	N	N
3	20240628	150807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	9	2	0.90	65099302	64851	158.54	1002	1010	1000	1301	701	1001	1003.83	0.53	-479	1026	1013	1007	994	988	1010	991	708	300	1000	680	1	1	67730338	684	4.07	0.25	12	0.10	248.00	4012.00	1558	20230831	-35.17	990	20240531	2.02	1164	-13.23	20240111	990	2.02	20240531	1558	-35.17	20230831	990	2.02	20240531	0.63	N	097780	1000	707 억	358326	N	N	N	N
4	20240628	140805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-1	5	-0.10	36884045	36771	89.89	1002	1010	1000	1301	701	1001	1003.07	0.53	-335	1026	1013	1007	994	988	1010	991	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.05	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	0.63	N	097780	1000	707 억	358326	N	N	N	N
5	20240628	130805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-1	5	-0.10	34233252	34128	83.43	1002	1010	1000	1301	701	1001	1003.08	0.53	-335	1026	1013	1007	994	988	1010	991	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.05	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	0.63	N	097780	1000	707 억	358326	N	N	N	N
6	20240628	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	2	2	0.20	29834187	29738	72.70	1002	1010	1000	1301	701	1001	1003.23	0.53	-335	1026	1013	1007	994	988	1010	991	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.62	990	20240531	1.31	1164	-13.83	20240111	990	1.31	20240531	1558	-35.62	20230831	990	1.31	20240531	0.63	N	097780	1000	707 억	358326	N	N	N	N
7	20240628	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	0	3	0.00	25717756	25629	62.65	1002	1010	1000	1301	701	1001	1003.46	0.53	-335	1026	1013	1007	994	988	1010	991	708	300	1000	680	1	1	67730338	678	4.04	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.75	990	20240531	1.11	1164	-14.00	20240111	990	1.11	20240531	1558	-35.75	20230831	990	1.11	20240531	0.63	N	097780	1000	707 억	358326	N	N	N	N
8	20240628	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	3	2	0.30	7340926	7324	17.90	1002	1009	1001	1301	701	1001	1002.31	0.53	-640	1026	1013	1007	994	988	1010	991	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.63	N	097780	1000	707 억	358326	N	N	N	N
9	20240628	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	8	2	0.80	146299	146	0.36	1002	1009	1002	1301	701	1001	1002.05	0.53	-120	1026	1013	1007	994	988	1010	991	708	300	1000	680	1	1	67730338	683	4.07	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.24	990	20240531	1.92	1164	-13.32	20240111	990	1.92	20240531	1558	-35.24	20230831	990	1.92	20240531	0.63	N	097780	1000	707 억	358326	N	N	N	N
10	20240627	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	-14	5	-1.38	41207648	40904	38.21	1011	1020	1001	1319	711	1015	1007.43	0.53	-303	1044	1029	1014	999	984	1037	1007	708	304	1000	690	1	1	67730338	678	4.04	0.25	12	0.06	248.00	4012.00	1558	20230831	-35.75	990	20240531	1.11	1164	-14.00	20240111	990	1.11	20240531	1558	-35.75	20230831	990	1.11	20240531	0.63	N	097780	1000	707 억	358629	N	N	N	N
11	20240627	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-4	5	-0.39	33994969	33702	31.48	1011	1020	1001	1319	711	1015	1008.69	0.53	-404	1044	1029	1014	999	984	1037	1007	708	304	1000	690	1	1	67730338	685	4.08	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.11	990	20240531	2.12	1164	-13.14	20240111	990	2.12	20240531	1558	-35.11	20230831	990	2.12	20240531	0.63	N	097780	1000	707 억	358629	N	N	N	N
12	20240627	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	-6	5	-0.59	19467687	19310	18.04	1011	1020	1002	1319	711	1015	1008.17	0.53	-57	1044	1029	1014	999	984	1037	1007	708	304	1000	690	1	1	67730338	683	4.07	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.24	990	20240531	1.92	1164	-13.32	20240111	990	1.92	20240531	1558	-35.24	20230831	990	1.92	20240531	0.63	N	097780	1000	707 억	358629	N	N	N	N
13	20240627	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	-6	5	-0.59	16410720	16275	15.20	1011	1020	1002	1319	711	1015	1008.34	0.53	-42	1044	1029	1014	999	984	1037	1007	708	304	1000	690	1	1	67730338	683	4.07	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.24	990	20240531	1.92	1164	-13.32	20240111	990	1.92	20240531	1558	-35.24	20230831	990	1.92	20240531	0.63	N	097780	1000	707 억	358629	N	N	N	N
14	20240627	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-11	5	-1.08	12605242	12482	11.66	1011	1020	1003	1319	711	1015	1009.87	0.53	-60	1044	1029	1014	999	984	1037	1007	708	304	1000	690	1	1	67730338	680	4.05	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.63	N	097780	1000	707 억	358629	N	N	N	N
15	20240627	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	-2	5	-0.20	9751600	9650	9.01	1011	1020	1003	1319	711	1015	1010.53	0.53	-143	1044	1029	1014	999	984	1037	1007	708	304	1000	690	1	1	67730338	686	4.08	0.25	12	0.01	248.00	4012.00	1558	20230831	-34.98	990	20240531	2.32	1164	-12.97	20240111	990	2.32	20240531	1558	-34.98	20230831	990	2.32	20240531	0.63	N	097780	1000	707 억	358629	N	N	N	N
16	20240627	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	-6	5	-0.59	8929397	8836	8.25	1011	1020	1003	1319	711	1015	1010.57	0.53	52	1044	1029	1014	999	984	1037	1007	708	304	1000	690	1	1	67730338	683	4.07	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.24	990	20240531	1.92	1164	-13.32	20240111	990	1.92	20240531	1558	-35.24	20230831	990	1.92	20240531	0.63	N	097780	1000	707 억	358629	N	N	N	N
17	20240627	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1019	4	2	0.39	675335	667	0.62	1011	1020	1011	1319	711	1015	1012.50	0.53	0	1044	1029	1014	999	984	1037	1007	708	304	1000	690	1	1	67730338	690	4.11	0.25	12	0.00	248.00	4012.00	1558	20230831	-34.60	990	20240531	2.93	1164	-12.46	20240111	990	2.93	20240531	1558	-34.60	20230831	990	2.93	20240531	0.63	N	097780	1000	707 억	358629	N	N	N	N
18	20240626	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	14	2	1.40	107350443	105851	336.37	1006	1029	999	1301	701	1001	1014.17	0.53	1870	1013	1006	1003	996	993	1005	995	708	300	1000	680	1	1	67730338	687	4.09	0.25	12	0.16	248.00	4012.00	1558	20230831	-34.85	990	20240531	2.53	1164	-12.80	20240111	990	2.53	20240531	1558	-34.85	20230831	990	2.53	20240531	0.63	N	097780	1000	707 억	356759	N	N	N	N
19	20240626	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	14	2	1.40	104610715	103141	327.75	1006	1029	999	1301	701	1001	1014.25	0.53	1863	1013	1006	1003	996	993	1005	995	708	300	1000	680	1	1	67730338	687	4.09	0.25	12	0.15	248.00	4012.00	1558	20230831	-34.85	990	20240531	2.53	1164	-12.80	20240111	990	2.53	20240531	1558	-34.85	20230831	990	2.53	20240531	0.63	N	097780	1000	707 억	356759	N	N	N	N
20	20240626	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1016	15	2	1.50	102402922	100959	320.82	1006	1029	999	1301	701	1001	1014.30	0.53	1863	1013	1006	1003	996	993	1005	995	708	300	1000	680	1	1	67730338	688	4.10	0.25	12	0.15	248.00	4012.00	1558	20230831	-34.79	990	20240531	2.63	1164	-12.71	20240111	990	2.63	20240531	1558	-34.79	20230831	990	2.63	20240531	0.63	N	097780	1000	707 억	356759	N	N	N	N
21	20240626	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1018	17	2	1.70	98358263	96975	308.16	1006	1029	999	1301	701	1001	1014.26	0.53	1863	1013	1006	1003	996	993	1005	995	708	300	1000	680	1	1	67730338	689	4.10	0.25	12	0.14	248.00	4012.00	1558	20230831	-34.66	990	20240531	2.83	1164	-12.54	20240111	990	2.83	20240531	1558	-34.66	20230831	990	2.83	20240531	0.63	N	097780	1000	707 억	356759	N	N	N	N
22	20240626	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	14	2	1.40	87092853	85863	272.85	1006	1029	999	1301	701	1001	1014.32	0.53	1710	1013	1006	1003	996	993	1005	995	708	300	1000	680	1	1	67730338	687	4.09	0.25	12	0.13	248.00	4012.00	1558	20230831	-34.85	990	20240531	2.53	1164	-12.80	20240111	990	2.53	20240531	1558	-34.85	20230831	990	2.53	20240531	0.63	N	097780	1000	707 억	356759	N	N	N	N
23	20240626	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1016	15	2	1.50	80740042	79595	252.93	1006	1029	999	1301	701	1001	1014.39	0.53	2477	1013	1006	1003	996	993	1005	995	708	300	1000	680	1	1	67730338	688	4.10	0.25	12	0.12	248.00	4012.00	1558	20230831	-34.79	990	20240531	2.63	1164	-12.71	20240111	990	2.63	20240531	1558	-34.79	20230831	990	2.63	20240531	0.63	N	097780	1000	707 억	356759	N	N	N	N
24	20240626	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1029	28	2	2.80	61815308	61109	194.19	1006	1029	999	1301	701	1001	1011.56	0.53	2952	1013	1006	1003	996	993	1005	995	708	300	1000	680	1	1	67730338	697	4.15	0.26	12	0.09	248.00	4012.00	1558	20230831	-33.95	990	20240531	3.94	1164	-11.60	20240111	990	3.94	20240531	1558	-33.95	20230831	990	3.94	20240531	0.63	N	097780	1000	707 억	356759	N	N	N	N
25	20240626	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	5	2	0.50	4082360	4060	12.90	1006	1006	1005	1301	701	1001	1005.51	0.53	-332	1013	1006	1003	996	993	1005	995	708	300	1000	680	1	1	67730338	681	4.06	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.43	990	20240531	1.62	1164	-13.57	20240111	990	1.62	20240531	1558	-35.43	20230831	990	1.62	20240531	0.63	N	097780	1000	707 억	356759	N	N	N	N
26	20240625	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	1	2	0.10	31445241	31384	56.74	1005	1010	1000	1300	700	1000	1001.95	0.53	-379	1018	1009	1003	994	988	1006	991	708	300	1000	680	1	1	67730338	678	4.04	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.75	990	20240531	1.11	1164	-14.00	20240111	990	1.11	20240531	1558	-35.75	20230831	990	1.11	20240531	0.65	N	097780	1000	707 억	357138	N	N	N	N
27	20240625	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	2	2	0.20	28184806	28126	50.85	1005	1010	1000	1300	700	1000	1002.09	0.53	-215	1018	1009	1003	994	988	1006	991	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.69	990	20240531	1.21	1164	-13.92	20240111	990	1.21	20240531	1558	-35.69	20230831	990	1.21	20240531	0.65	N	097780	1000	707 억	357138	N	N	N	N
28	20240625	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	2	2	0.20	24975393	24921	45.06	1005	1010	1000	1300	700	1000	1002.18	0.53	-215	1018	1009	1003	994	988	1006	991	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.69	990	20240531	1.21	1164	-13.92	20240111	990	1.21	20240531	1558	-35.69	20230831	990	1.21	20240531	0.65	N	097780	1000	707 억	357138	N	N	N	N
29	20240625	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	4	2	0.40	17544640	17502	31.64	1005	1010	1000	1300	700	1000	1002.44	0.53	-215	1018	1009	1003	994	988	1006	991	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.65	N	097780	1000	707 억	357138	N	N	N	N
30	20240625	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	4	2	0.40	15067850	15034	27.18	1005	1010	1000	1300	700	1000	1002.25	0.53	-215	1018	1009	1003	994	988	1006	991	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.65	N	097780	1000	707 억	357138	N	N	N	N
31	20240625	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	4	2	0.40	13734167	13705	24.78	1005	1010	1000	1300	700	1000	1002.13	0.53	-93	1018	1009	1003	994	988	1006	991	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.65	N	097780	1000	707 억	357138	N	N	N	N
32	20240625	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	2	2	0.20	6951222	6931	12.53	1005	1010	1000	1300	700	1000	1002.92	0.53	-116	1018	1009	1003	994	988	1006	991	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.69	990	20240531	1.21	1164	-13.92	20240111	990	1.21	20240531	1558	-35.69	20230831	990	1.21	20240531	0.65	N	097780	1000	707 억	357138	N	N	N	N
33	20240625	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	5	2	0.50	2811420	2792	5.05	1005	1010	1000	1300	700	1000	1006.96	0.53	-529	1018	1009	1003	994	988	1006	991	708	300	1000	680	1	1	67730338	681	4.05	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.65	N	097780	1000	707 억	357138	N	N	N	N
34	20240624	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-4	5	-0.40	53837956	53760	155.14	1003	1012	997	1305	703	1004	1001.46	0.53	-2929	1011	1007	1003	999	995	1005	997	708	301	1000	680	1	1	67730338	677	4.03	0.25	12	0.08	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	0.67	N	097780	1000	707 억	360067	N	N	N	N
35	20240624	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-2	5	-0.20	44187112	44116	127.31	1003	1012	997	1305	703	1004	1001.61	0.53	-2302	1011	1007	1003	999	995	1005	997	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.69	990	20240531	1.21	1164	-13.92	20240111	990	1.21	20240531	1558	-35.69	20230831	990	1.21	20240531	0.67	N	097780	1000	707 억	360067	N	N	N	N
36	20240624	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-2	5	-0.20	37140999	37079	107.00	1003	1012	997	1305	703	1004	1001.67	0.53	-1971	1011	1007	1003	999	995	1005	997	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.69	990	20240531	1.21	1164	-13.92	20240111	990	1.21	20240531	1558	-35.69	20230831	990	1.21	20240531	0.67	N	097780	1000	707 억	360067	N	N	N	N
37	20240624	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	0	3	0.00	32861639	32807	94.67	1003	1012	997	1305	703	1004	1001.67	0.53	-2144	1011	1007	1003	999	995	1005	997	708	301	1000	680	1	1	67730338	680	4.05	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.67	N	097780	1000	707 억	360067	N	N	N	N
38	20240624	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	-1	5	-0.10	19114563	19072	55.04	1003	1012	997	1305	703	1004	1002.23	0.53	-1095	1011	1007	1003	999	995	1005	997	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.62	990	20240531	1.31	1164	-13.83	20240111	990	1.31	20240531	1558	-35.62	20230831	990	1.31	20240531	0.67	N	097780	1000	707 억	360067	N	N	N	N
39	20240624	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	1	2	0.10	14415239	14379	41.49	1003	1012	997	1305	703	1004	1002.52	0.53	-1089	1011	1007	1003	999	995	1005	997	708	301	1000	680	1	1	67730338	681	4.05	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.67	N	097780	1000	707 억	360067	N	N	N	N
40	20240624	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	3	2	0.30	9942214	9922	28.63	1003	1012	997	1305	703	1004	1002.04	0.53	-108	1011	1007	1003	999	995	1005	997	708	301	1000	680	1	1	67730338	682	4.06	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.37	990	20240531	1.72	1164	-13.49	20240111	990	1.72	20240531	1558	-35.37	20230831	990	1.72	20240531	0.67	N	097780	1000	707 억	360067	N	N	N	N
41	20240624	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	7	2	0.70	1346677	1337	3.86	1003	1012	1003	1305	703	1004	1007.24	0.53	-31	1011	1007	1003	999	995	1005	997	708	301	1000	680	1	1	67730338	685	4.08	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.11	990	20240531	2.12	1164	-13.14	20240111	990	2.12	20240531	1558	-35.11	20230831	990	2.12	20240531	0.67	N	097780	1000	707 억	360067	N	N	N	N
42	20240621	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	5	2	0.50	34743775	34648	44.28	1007	1007	999	1298	700	999	1002.76	0.53	-820	1016	1007	1003	994	990	1005	992	708	299	1000	670	1	1	67730338	680	4.05	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.67	N	097780	1000	707 억	360887	N	N	N	N
43	20240621	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	6	2	0.60	33026931	32938	42.10	1007	1007	999	1298	700	999	1002.70	0.53	-542	1016	1007	1003	994	990	1005	992	708	299	1000	670	1	1	67730338	681	4.05	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.67	N	097780	1000	707 억	360887	N	N	N	N
44	20240621	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	5	2	0.50	29539353	29462	37.65	1007	1007	999	1298	700	999	1002.63	0.53	-507	1016	1007	1003	994	990	1005	992	708	299	1000	670	1	1	67730338	680	4.05	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.67	N	097780	1000	707 억	360887	N	N	N	N
45	20240621	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	6	2	0.60	27570496	27498	35.14	1007	1007	999	1298	700	999	1002.64	0.53	-472	1016	1007	1003	994	990	1005	992	708	299	1000	670	1	1	67730338	681	4.05	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.67	N	097780	1000	707 억	360887	N	N	N	N
46	20240621	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	5	2	0.50	24138834	24077	30.77	1007	1007	999	1298	700	999	1002.57	0.53	102	1016	1007	1003	994	990	1005	992	708	299	1000	670	1	1	67730338	680	4.05	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.67	N	097780	1000	707 억	360887	N	N	N	N
47	20240621	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	5	2	0.50	22499814	22444	28.68	1007	1007	999	1298	700	999	1002.49	0.53	102	1016	1007	1003	994	990	1005	992	708	299	1000	670	1	1	67730338	680	4.05	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.67	N	097780	1000	707 억	360887	N	N	N	N
48	20240621	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	4	2	0.40	9452238	9441	12.07	1007	1007	999	1298	700	999	1001.19	0.53	171	1016	1007	1003	994	990	1005	992	708	299	1000	670	1	1	67730338	679	4.04	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.62	990	20240531	1.31	1164	-13.83	20240111	990	1.31	20240531	1558	-35.62	20230831	990	1.31	20240531	0.67	N	097780	1000	707 억	360887	N	N	N	N
49	20240621	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	2	2	0.20	5680062	5679	7.26	1007	1007	999	1298	700	999	1000.19	0.53	276	1016	1007	1003	994	990	1005	992	708	299	1000	670	1	1	67730338	678	4.04	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.75	990	20240531	1.11	1164	-14.00	20240111	990	1.11	20240531	1558	-35.75	20230831	990	1.11	20240531	0.67	N	097780	1000	707 억	360887	N	N	N	N
50	20240620	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	-6	5	-0.60	78751540	78233	201.47	1007	1012	999	1306	704	1005	1006.63	0.53	4212	1009	1007	1004	1002	999	1007	1002	708	301	1000	680	1	1	67730338	677	4.03	0.25	12	0.12	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	0.67	N	097780	1000	707 억	356675	N	N	N	N
51	20240620	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	3	2	0.30	65705027	65194	167.89	1007	1012	1004	1306	704	1005	1007.84	0.53	3895	1009	1007	1004	1002	999	1007	1002	708	301	1000	680	1	1	67730338	683	4.06	0.25	12	0.10	248.00	4012.00	1558	20230831	-35.30	990	20240531	1.82	1164	-13.40	20240111	990	1.82	20240531	1558	-35.30	20230831	990	1.82	20240531	0.67	N	097780	1000	707 억	356675	N	N	N	N
52	20240620	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	4	2	0.40	58561431	58102	149.62	1007	1012	1004	1306	704	1005	1007.91	0.53	3344	1009	1007	1004	1002	999	1007	1002	708	301	1000	680	1	1	67730338	683	4.07	0.25	12	0.09	248.00	4012.00	1558	20230831	-35.24	990	20240531	1.92	1164	-13.32	20240111	990	1.92	20240531	1558	-35.24	20230831	990	1.92	20240531	0.67	N	097780	1000	707 억	356675	N	N	N	N
53	20240620	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	5	2	0.50	48685890	48309	124.41	1007	1012	1004	1306	704	1005	1007.80	0.53	2078	1009	1007	1004	1002	999	1007	1002	708	301	1000	680	1	1	67730338	684	4.07	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.17	990	20240531	2.02	1164	-13.23	20240111	990	2.02	20240531	1558	-35.17	20230831	990	2.02	20240531	0.67	N	097780	1000	707 억	356675	N	N	N	N
54	20240620	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	5	2	0.50	47561285	47193	121.53	1007	1012	1004	1306	704	1005	1007.80	0.53	1745	1009	1007	1004	1002	999	1007	1002	708	301	1000	680	1	1	67730338	684	4.07	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.17	990	20240531	2.02	1164	-13.23	20240111	990	2.02	20240531	1558	-35.17	20230831	990	2.02	20240531	0.67	N	097780	1000	707 억	356675	N	N	N	N
55	20240620	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	5	2	0.50	41654389	41344	106.47	1007	1012	1004	1306	704	1005	1007.51	0.53	1623	1009	1007	1004	1002	999	1007	1002	708	301	1000	680	1	1	67730338	684	4.07	0.25	12	0.06	248.00	4012.00	1558	20230831	-35.17	990	20240531	2.02	1164	-13.23	20240111	990	2.02	20240531	1558	-35.17	20230831	990	2.02	20240531	0.67	N	097780	1000	707 억	356675	N	N	N	N
56	20240620	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	5	2	0.50	19543110	19377	49.90	1007	1012	1005	1306	704	1005	1008.57	0.53	450	1009	1007	1004	1002	999	1007	1002	708	301	1000	680	1	1	67730338	684	4.07	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.17	990	20240531	2.02	1164	-13.23	20240111	990	2.02	20240531	1558	-35.17	20230831	990	2.02	20240531	0.67	N	097780	1000	707 억	356675	N	N	N	N
57	20240620	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	0	3	0.00	78474	78	0.20	1007	1007	1005	1306	704	1005	1006.08	0.53	-6	1009	1007	1004	1002	999	1007	1002	708	301	1000	680	1	1	67730338	681	4.05	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.67	N	097780	1000	707 억	356675	N	N	N	N
58	20240619	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	0	3	0.00	38951305	38798	103.21	1005	1006	1001	1306	704	1005	1003.95	0.53	-183	1011	1007	1003	999	995	1006	998	708	301	1000	680	1	1	67730338	681	4.05	0.25	12	0.06	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.67	N	097780	1000	707 억	356755	N	N	N	N
59	20240619	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-1	5	-0.10	36704755	36562	97.26	1005	1006	1001	1306	704	1005	1003.90	0.53	-92	1011	1007	1003	999	995	1006	998	708	301	1000	680	1	1	67730338	680	4.05	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.67	N	097780	1000	707 억	356755	N	N	N	N
60	20240619	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-1	5	-0.10	31632902	31506	83.81	1005	1006	1001	1306	704	1005	1004.03	0.53	-92	1011	1007	1003	999	995	1006	998	708	301	1000	680	1	1	67730338	680	4.05	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.67	N	097780	1000	707 억	356755	N	N	N	N
61	20240619	130710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-1	5	-0.10	30704727	30580	81.34	1005	1006	1001	1306	704	1005	1004.08	0.53	-92	1011	1007	1003	999	995	1006	998	708	301	1000	680	1	1	67730338	680	4.05	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.67	N	097780	1000	707 억	356755	N	N	N	N
62	20240619	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	0	3	0.00	24911403	24810	66.00	1005	1006	1001	1306	704	1005	1004.09	0.53	-92	1011	1007	1003	999	995	1006	998	708	301	1000	680	1	1	67730338	681	4.05	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.67	N	097780	1000	707 억	356755	N	N	N	N
63	20240619	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	-2	5	-0.20	19319071	19238	51.17	1005	1006	1002	1306	704	1005	1004.21	0.53	-92	1011	1007	1003	999	995	1006	998	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.62	990	20240531	1.31	1164	-13.83	20240111	990	1.31	20240531	1558	-35.62	20230831	990	1.31	20240531	0.67	N	097780	1000	707 억	356755	N	N	N	N
64	20240619	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	0	3	0.00	14230675	14170	37.69	1005	1006	1002	1306	704	1005	1004.28	0.53	-86	1011	1007	1003	999	995	1006	998	708	301	1000	680	1	1	67730338	681	4.05	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.67	N	097780	1000	707 억	356755	N	N	N	N
65	20240619	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	0	3	0.00	848223	844	2.25	1005	1006	1005	1306	704	1005	1005.00	0.53	-42	1011	1007	1003	999	995	1006	998	708	301	1000	680	1	1	67730338	681	4.05	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.67	N	097780	1000	707 억	356755	N	N	N	N
66	20240618	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	-1	5	-0.10	37711902	37593	81.33	1007	1007	999	1307	705	1006	1003.16	0.53	-3408	1011	1008	1004	1001	997	1006	999	708	301	1000	680	1	1	67730338	681	4.05	0.25	12	0.06	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.68	N	097780	1000	707 억	359816	N	N	N	N
67	20240618	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	0	3	0.00	35310750	35203	76.16	1007	1007	999	1307	705	1006	1003.06	0.53	-3099	1011	1008	1004	1001	997	1006	999	708	301	1000	680	1	1	67730338	681	4.06	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.43	990	20240531	1.62	1164	-13.57	20240111	990	1.62	20240531	1558	-35.43	20230831	990	1.62	20240531	0.68	N	097780	1000	707 억	359816	N	N	N	N
68	20240618	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	-1	5	-0.10	23480152	23401	50.62	1007	1007	999	1307	705	1006	1003.38	0.53	-2933	1011	1008	1004	1001	997	1006	999	708	301	1000	680	1	1	67730338	681	4.05	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.68	N	097780	1000	707 억	359816	N	N	N	N
69	20240618	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-2	5	-0.20	20400006	20336	43.99	1007	1007	999	1307	705	1006	1003.15	0.53	-2450	1011	1008	1004	1001	997	1006	999	708	301	1000	680	1	1	67730338	680	4.05	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.68	N	097780	1000	707 억	359816	N	N	N	N
70	20240618	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	0	3	0.00	17516955	17468	37.79	1007	1007	999	1307	705	1006	1002.80	0.53	-1835	1011	1008	1004	1001	997	1006	999	708	301	1000	680	1	1	67730338	681	4.06	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.43	990	20240531	1.62	1164	-13.57	20240111	990	1.62	20240531	1558	-35.43	20230831	990	1.62	20240531	0.68	N	097780	1000	707 억	359816	N	N	N	N
71	20240618	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	0	3	0.00	15382860	15343	33.19	1007	1007	999	1307	705	1006	1002.60	0.53	-1323	1011	1008	1004	1001	997	1006	999	708	301	1000	680	1	1	67730338	681	4.06	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.43	990	20240531	1.62	1164	-13.57	20240111	990	1.62	20240531	1558	-35.43	20230831	990	1.62	20240531	0.68	N	097780	1000	707 억	359816	N	N	N	N
72	20240618	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	0	3	0.00	4480065	4455	9.64	1007	1007	1001	1307	705	1006	1005.63	0.53	-920	1011	1008	1004	1001	997	1006	999	708	301	1000	680	1	1	67730338	681	4.06	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.43	990	20240531	1.62	1164	-13.57	20240111	990	1.62	20240531	1558	-35.43	20230831	990	1.62	20240531	0.68	N	097780	1000	707 억	359816	N	N	N	N
73	20240618	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	0	3	0.00	1785700	1775	3.84	1007	1007	1006	1307	705	1006	1006.03	0.53	-936	1011	1008	1004	1001	997	1006	999	708	301	1000	680	1	1	67730338	681	4.06	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.43	990	20240531	1.62	1164	-13.57	20240111	990	1.62	20240531	1558	-35.43	20230831	990	1.62	20240531	0.68	N	097780	1000	707 억	359816	N	N	N	N
74	20240617	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	1	2	0.10	46440593	46225	82.26	1007	1007	1000	1306	704	1005	1004.66	0.53	-220	1013	1009	1003	999	993	1011	1001	708	301	1000	680	1	1	67730338	681	4.06	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.43	990	20240531	1.62	1164	-13.57	20240111	990	1.62	20240531	1558	-35.43	20230831	990	1.62	20240531	0.67	N	097780	1000	707 억	360036	N	N	N	N
75	20240617	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	1	2	0.10	45178150	44970	80.03	1007	1007	1000	1306	704	1005	1004.63	0.53	-197	1013	1009	1003	999	993	1011	1001	708	301	1000	680	1	1	67730338	681	4.06	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.43	990	20240531	1.62	1164	-13.57	20240111	990	1.62	20240531	1558	-35.43	20230831	990	1.62	20240531	0.67	N	097780	1000	707 억	360036	N	N	N	N
76	20240617	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-1	5	-0.10	39332647	39146	69.66	1007	1007	1000	1306	704	1005	1004.77	0.53	-197	1013	1009	1003	999	993	1011	1001	708	301	1000	680	1	1	67730338	680	4.05	0.25	12	0.06	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.67	N	097780	1000	707 억	360036	N	N	N	N
77	20240617	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-1	5	-0.10	35570213	35398	62.99	1007	1007	1000	1306	704	1005	1004.87	0.53	-77	1013	1009	1003	999	993	1011	1001	708	301	1000	680	1	1	67730338	680	4.05	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.67	N	097780	1000	707 억	360036	N	N	N	N
78	20240617	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	0	3	0.00	29892143	29748	52.94	1007	1007	1000	1306	704	1005	1004.85	0.53	-77	1013	1009	1003	999	993	1011	1001	708	301	1000	680	1	1	67730338	681	4.05	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.67	N	097780	1000	707 억	360036	N	N	N	N
79	20240617	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-1	5	-0.10	9562730	9518	16.94	1007	1007	1000	1306	704	1005	1004.70	0.53	-75	1013	1009	1003	999	993	1011	1001	708	301	1000	680	1	1	67730338	680	4.05	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.67	N	097780	1000	707 억	360036	N	N	N	N
80	20240617	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	1	2	0.10	6086770	6056	10.78	1007	1007	1000	1306	704	1005	1005.08	0.53	-75	1013	1009	1003	999	993	1011	1001	708	301	1000	680	1	1	67730338	681	4.06	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.43	990	20240531	1.62	1164	-13.57	20240111	990	1.62	20240531	1558	-35.43	20230831	990	1.62	20240531	0.67	N	097780	1000	707 억	360036	N	N	N	N
81	20240617	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	2	2	0.20	1779108	1770	3.15	1007	1007	1000	1306	704	1005	1005.15	0.53	-75	1013	1009	1003	999	993	1011	1001	708	301	1000	680	1	1	67730338	682	4.06	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.37	990	20240531	1.72	1164	-13.49	20240111	990	1.72	20240531	1558	-35.37	20230831	990	1.72	20240531	0.67	N	097780	1000	707 억	360036	N	N	N	N
82	20240614	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	2	2	0.20	55308516	55192	69.67	1003	1007	997	1303	703	1003	1002.11	0.54	-8211	1013	1007	1002	996	991	1005	994	708	300	1000	680	1	1	67730338	681	4.05	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.67	N	097780	1000	707 억	368247	N	N	N	N
83	20240614	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	2	2	0.20	52832468	52723	66.56	1003	1007	997	1303	703	1003	1002.08	0.54	-8104	1013	1007	1002	996	991	1005	994	708	300	1000	680	1	1	67730338	681	4.05	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.67	N	097780	1000	707 억	368247	N	N	N	N
84	20240614	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	2	2	0.20	36218400	36156	45.64	1003	1007	997	1303	703	1003	1001.73	0.54	-8110	1013	1007	1002	996	991	1005	994	708	300	1000	680	1	1	67730338	681	4.05	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.67	N	097780	1000	707 억	368247	N	N	N	N
85	20240614	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	1	2	0.10	31234731	31190	39.37	1003	1007	997	1303	703	1003	1001.43	0.54	-8113	1013	1007	1002	996	991	1005	994	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.67	N	097780	1000	707 억	368247	N	N	N	N
86	20240614	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	0	3	0.00	28175484	28144	35.53	1003	1007	997	1303	703	1003	1001.12	0.54	-8114	1013	1007	1002	996	991	1005	994	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.62	990	20240531	1.31	1164	-13.83	20240111	990	1.31	20240531	1558	-35.62	20230831	990	1.31	20240531	0.67	N	097780	1000	707 억	368247	N	N	N	N
87	20240614	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-3	5	-0.30	7438227	7423	9.37	1003	1007	997	1303	703	1003	1002.05	0.54	-539	1013	1007	1002	996	991	1005	994	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.01	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	0.67	N	097780	1000	707 억	368247	N	N	N	N
88	20240614	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	0	3	0.00	5708170	5693	7.19	1003	1007	1000	1303	703	1003	1002.66	0.54	-507	1013	1007	1002	996	991	1005	994	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.62	990	20240531	1.31	1164	-13.83	20240111	990	1.31	20240531	1558	-35.62	20230831	990	1.31	20240531	0.67	N	097780	1000	707 억	368247	N	N	N	N
89	20240614	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	4	2	0.40	2363351	2356	2.97	1003	1007	1003	1303	703	1003	1003.12	0.54	-37	1013	1007	1002	996	991	1005	994	708	300	1000	680	1	1	67730338	682	4.06	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.37	990	20240531	1.72	1164	-13.49	20240111	990	1.72	20240531	1558	-35.37	20230831	990	1.72	20240531	0.67	N	097780	1000	707 억	368247	N	N	N	N
90	20240613	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	3	2	0.30	79341094	79194	277.87	1008	1008	997	1300	700	1000	1001.86	0.55	-1541	1006	1002	1001	997	996	1002	997	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.12	248.00	4012.00	1558	20230831	-35.62	990	20240531	1.31	1164	-13.83	20240111	990	1.31	20240531	1558	-35.62	20230831	990	1.31	20240531	0.67	N	097780	1000	707 억	369788	N	N	N	N
91	20240613	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	3	2	0.30	78760024	78614	275.84	1008	1008	997	1300	700	1000	1001.86	0.55	-1318	1006	1002	1001	997	996	1002	997	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.12	248.00	4012.00	1558	20230831	-35.62	990	20240531	1.31	1164	-13.83	20240111	990	1.31	20240531	1558	-35.62	20230831	990	1.31	20240531	0.67	N	097780	1000	707 억	369788	N	N	N	N
92	20240613	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	1	2	0.10	68515421	68369	239.89	1008	1008	998	1300	700	1000	1002.14	0.55	-824	1006	1002	1001	997	996	1002	997	708	300	1000	680	1	1	67730338	678	4.04	0.25	12	0.10	248.00	4012.00	1558	20230831	-35.75	990	20240531	1.11	1164	-14.00	20240111	990	1.11	20240531	1558	-35.75	20230831	990	1.11	20240531	0.67	N	097780	1000	707 억	369788	N	N	N	N
93	20240613	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	4	2	0.40	42121948	41991	147.34	1008	1008	1000	1300	700	1000	1003.12	0.55	-188	1006	1002	1001	997	996	1002	997	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.06	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.67	N	097780	1000	707 억	369788	N	N	N	N
94	20240613	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	3	2	0.30	34764017	34648	121.57	1008	1008	1000	1300	700	1000	1003.35	0.55	-429	1006	1002	1001	997	996	1002	997	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.62	990	20240531	1.31	1164	-13.83	20240111	990	1.31	20240531	1558	-35.62	20230831	990	1.31	20240531	0.67	N	097780	1000	707 억	369788	N	N	N	N
95	20240613	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	5	2	0.50	24745821	24652	86.50	1008	1008	1000	1300	700	1000	1003.81	0.55	-1629	1006	1002	1001	997	996	1002	997	708	300	1000	680	1	1	67730338	681	4.05	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.49	990	20240531	1.52	1164	-13.66	20240111	990	1.52	20240531	1558	-35.49	20230831	990	1.52	20240531	0.67	N	097780	1000	707 억	369788	N	N	N	N
96	20240613	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	6	2	0.60	10061924	10015	35.14	1008	1008	1000	1300	700	1000	1004.69	0.55	-1628	1006	1002	1001	997	996	1002	997	708	300	1000	680	1	1	67730338	681	4.06	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.43	990	20240531	1.62	1164	-13.57	20240111	990	1.62	20240531	1558	-35.43	20230831	990	1.62	20240531	0.67	N	097780	1000	707 억	369788	N	N	N	N
97	20240613	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	4	2	0.40	1252780	1247	4.38	1008	1008	1000	1300	700	1000	1004.64	0.55	-871	1006	1002	1001	997	996	1002	997	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.56	990	20240531	1.41	1164	-13.75	20240111	990	1.41	20240531	1558	-35.56	20230831	990	1.41	20240531	0.67	N	097780	1000	707 억	369788	N	N	N	N
98	20240612	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	0	3	0.00	28564083	28499	40.48	1000	1005	1000	1300	700	1000	1002.28	0.54	1040	1008	1004	998	994	988	1006	996	708	300	1000	680	1	1	67730338	677	4.03	0.25	12	0.04	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	0.79	N	097780	1000	707 억	368748	N	N	N	N
99	20240612	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	3	2	0.30	26336457	26272	37.31	1000	1005	1000	1300	700	1000	1002.45	0.54	1041	1008	1004	998	994	988	1006	996	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.62	990	20240531	1.31	1164	-13.83	20240111	990	1.31	20240531	1558	-35.62	20230831	990	1.31	20240531	0.79	N	097780	1000	707 억	368748	N	N	N	N
100	20240612	140643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	3	2	0.30	25309404	25247	35.86	1000	1005	1000	1300	700	1000	1002.47	0.54	1064	1008	1004	998	994	988	1006	996	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.62	990	20240531	1.31	1164	-13.83	20240111	990	1.31	20240531	1558	-35.62	20230831	990	1.31	20240531	0.79	N	097780	1000	707 억	368748	N	N	N	N
101	20240612	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	3	2	0.30	24781029	24720	35.11	1000	1005	1000	1300	700	1000	1002.47	0.54	1053	1008	1004	998	994	988	1006	996	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.62	990	20240531	1.31	1164	-13.83	20240111	990	1.31	20240531	1558	-35.62	20230831	990	1.31	20240531	0.79	N	097780	1000	707 억	368748	N	N	N	N
102	20240612	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	3	2	0.30	20253154	20198	28.69	1000	1005	1000	1300	700	1000	1002.73	0.54	1053	1008	1004	998	994	988	1006	996	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.62	990	20240531	1.31	1164	-13.83	20240111	990	1.31	20240531	1558	-35.62	20230831	990	1.31	20240531	0.79	N	097780	1000	707 억	368748	N	N	N	N
103	20240612	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	3	2	0.30	16985659	16938	24.06	1000	1005	1000	1300	700	1000	1002.81	0.54	1053	1008	1004	998	994	988	1006	996	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.62	990	20240531	1.31	1164	-13.83	20240111	990	1.31	20240531	1558	-35.62	20230831	990	1.31	20240531	0.79	N	097780	1000	707 억	368748	N	N	N	N
104	20240612	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	3	2	0.30	14379883	14340	20.37	1000	1005	1000	1300	700	1000	1002.78	0.54	1053	1008	1004	998	994	988	1006	996	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.62	990	20240531	1.31	1164	-13.83	20240111	990	1.31	20240531	1558	-35.62	20230831	990	1.31	20240531	0.79	N	097780	1000	707 억	368748	N	N	N	N
105	20240612	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	1	2	0.10	2476883	2476	3.52	1000	1001	1000	1300	700	1000	1000.36	0.54	0	1008	1004	998	994	988	1006	996	708	300	1000	680	1	1	67730338	678	4.04	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.75	990	20240531	1.11	1164	-14.00	20240111	990	1.11	20240531	1558	-35.75	20230831	990	1.11	20240531	0.79	N	097780	1000	707 억	368748	N	N	N	N
106	20240610	160636	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	996	3	2	0.30	56341336	56739	112.75	999	1000	990	1290	696	993	992.99	0.56	-4441	1006	999	996	989	986	998	988	708	297	1000	670	1	1	67730338	675	4.02	0.25	12	0.08	248.00	4012.00	1558	20230831	-36.07	990	20240610	0.61	1164	-14.43	20240111	990	0.61	20240610	1558	-36.07	20230831	990	0.61	20240610	0.82	N	097780	1000	707 억	380346	N	N	N	N
107	20240610	150643	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	993	0	3	0.00	53678778	54058	107.42	999	1000	990	1290	696	993	992.98	0.56	-3554	1006	999	996	989	986	998	988	708	297	1000	670	1	1	67730338	673	4.00	0.25	12	0.08	248.00	4012.00	1558	20230831	-36.26	990	20240610	0.30	1164	-14.69	20240111	990	0.30	20240610	1558	-36.26	20230831	990	0.30	20240610	0.82	N	097780	1000	707 억	380346	N	N	N	N
108	20240610	140638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	993	0	3	0.00	52761085	53133	105.58	999	1000	990	1290	696	993	993.00	0.56	-3353	1006	999	996	989	986	998	988	708	297	1000	670	1	1	67730338	673	4.00	0.25	12	0.08	248.00	4012.00	1558	20230831	-36.26	990	20240610	0.30	1164	-14.69	20240111	990	0.30	20240610	1558	-36.26	20230831	990	0.30	20240610	0.82	N	097780	1000	707 억	380346	N	N	N	N
109	20240610	130637	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	991	-2	5	-0.20	35440839	35643	70.83	999	1000	990	1290	696	993	994.33	0.56	-3066	1006	999	996	989	986	998	988	708	297	1000	670	1	1	67730338	671	4.00	0.25	12	0.05	248.00	4012.00	1558	20230831	-36.39	990	20240610	0.10	1164	-14.86	20240111	990	0.10	20240610	1558	-36.39	20230831	990	0.10	20240610	0.82	N	097780	1000	707 억	380346	N	N	N	N
110	20240610	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	2	2	0.20	4540829	4567	9.08	999	999	992	1290	696	993	994.27	0.56	-1612	1006	999	996	989	986	998	988	708	297	1000	670	1	1	67730338	674	4.01	0.25	12	0.01	248.00	4012.00	1558	20230831	-36.14	990	20240531	0.51	1164	-14.52	20240111	990	0.51	20240531	1558	-36.14	20230831	990	0.51	20240531	0.82	N	097780	1000	707 억	380346	N	N	N	N
111	20240610	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	1	2	0.10	3604098	3625	7.20	999	999	992	1290	696	993	994.23	0.56	-1313	1006	999	996	989	986	998	988	708	297	1000	670	1	1	67730338	673	4.01	0.25	12	0.01	248.00	4012.00	1558	20230831	-36.20	990	20240531	0.40	1164	-14.60	20240111	990	0.40	20240531	1558	-36.20	20230831	990	0.40	20240531	0.82	N	097780	1000	707 억	380346	N	N	N	N
112	20240610	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	4	2	0.40	2753004	2769	5.50	999	999	992	1290	696	993	994.22	0.56	-953	1006	999	996	989	986	998	988	708	297	1000	670	1	1	67730338	675	4.02	0.25	12	0.00	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	0.82	N	097780	1000	707 억	380346	N	N	N	N
113	20240610	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	6	2	0.60	264606	265	0.53	999	999	994	1290	696	993	998.51	0.56	7	1006	999	996	989	986	998	988	708	297	1000	670	1	1	67730338	677	4.03	0.25	12	0.00	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	0.82	N	097780	1000	707 억	380346	N	N	N	N
114	20240607	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	993	-6	5	-0.60	48504632	48609	143.55	999	1003	993	1298	700	999	997.97	0.57	-6488	1005	1002	997	994	989	999	991	708	299	1000	670	1	1	67730338	673	4.00	0.25	12	0.07	248.00	4012.00	1558	20230831	-36.26	990	20240531	0.30	1164	-14.69	20240111	990	0.30	20240531	1558	-36.26	20230831	990	0.30	20240531	0.81	N	097780	1000	707 억	386834	N	N	N	N
115	20240607	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	0	3	0.00	37972119	38004	112.23	999	1003	993	1298	700	999	999.16	0.57	-3243	1005	1002	997	994	989	999	991	708	299	1000	670	1	1	67730338	677	4.03	0.25	12	0.06	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	0.81	N	097780	1000	707 억	386834	N	N	N	N
116	20240607	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	1	2	0.10	34361703	34385	101.54	999	1003	993	1298	700	999	999.32	0.57	-2594	1005	1002	997	994	989	999	991	708	299	1000	670	1	1	67730338	677	4.03	0.25	12	0.05	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	0.81	N	097780	1000	707 억	386834	N	N	N	N
117	20240607	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	0	3	0.00	11783814	11819	34.90	999	1002	993	1298	700	999	997.02	0.57	-2045	1005	1002	997	994	989	999	991	708	299	1000	670	1	1	67730338	677	4.03	0.25	12	0.02	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	0.81	N	097780	1000	707 억	386834	N	N	N	N
118	20240607	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	0	3	0.00	10847084	10881	32.13	999	1002	993	1298	700	999	996.88	0.57	-2027	1005	1002	997	994	989	999	991	708	299	1000	670	1	1	67730338	677	4.03	0.25	12	0.02	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	0.81	N	097780	1000	707 억	386834	N	N	N	N
119	20240607	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	-1	5	-0.10	9573874	9606	28.37	999	1002	993	1298	700	999	996.66	0.57	-2020	1005	1002	997	994	989	999	991	708	299	1000	670	1	1	67730338	676	4.02	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.94	990	20240531	0.81	1164	-14.26	20240111	990	0.81	20240531	1558	-35.94	20230831	990	0.81	20240531	0.81	N	097780	1000	707 억	386834	N	N	N	N
120	20240607	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	-1	5	-0.10	7635047	7660	22.62	999	1002	993	1298	700	999	996.74	0.57	-885	1005	1002	997	994	989	999	991	708	299	1000	670	1	1	67730338	676	4.02	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.94	990	20240531	0.81	1164	-14.26	20240111	990	0.81	20240531	1558	-35.94	20230831	990	0.81	20240531	0.81	N	097780	1000	707 억	386834	N	N	N	N
121	20240607	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	1	2	0.10	1830846	1833	5.41	999	1002	994	1298	700	999	998.82	0.57	-230	1005	1002	997	994	989	999	991	708	299	1000	670	1	1	67730338	677	4.03	0.25	12	0.00	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	0.81	N	097780	1000	707 억	386834	N	N	N	N
122	20240605	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	5	2	0.50	33604988	33653	35.72	1000	1000	992	1292	696	994	998.57	0.58	-3252	1004	999	995	990	986	997	988	708	298	1000	670	1	1	67730338	677	4.03	0.25	12	0.05	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	0.82	N	097780	1000	707 억	390086	N	N	N	N
123	20240605	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	5	2	0.50	31135969	31178	33.09	1000	1000	992	1292	696	994	998.65	0.58	-3138	1004	999	995	990	986	997	988	708	298	1000	670	1	1	67730338	677	4.03	0.25	12	0.05	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	0.82	N	097780	1000	707 억	390086	N	N	N	N
124	20240605	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	5	2	0.50	28162931	28202	29.93	1000	1000	992	1292	696	994	998.61	0.58	-3141	1004	999	995	990	986	997	988	708	298	1000	670	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	0.82	N	097780	1000	707 억	390086	N	N	N	N
125	20240605	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	6	2	0.60	25857439	25894	27.48	1000	1000	992	1292	696	994	998.59	0.58	-2167	1004	999	995	990	986	997	988	708	298	1000	670	1	1	67730338	677	4.03	0.25	12	0.04	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	0.82	N	097780	1000	707 억	390086	N	N	N	N
126	20240605	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	5	2	0.50	21303151	21335	22.65	1000	1000	992	1292	696	994	998.51	0.58	-2116	1004	999	995	990	986	997	988	708	298	1000	670	1	1	67730338	677	4.03	0.25	12	0.03	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	0.82	N	097780	1000	707 억	390086	N	N	N	N
127	20240605	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	5	2	0.50	17484357	17512	18.59	1000	1000	992	1292	696	994	998.42	0.58	-2117	1004	999	995	990	986	997	988	708	298	1000	670	1	1	67730338	677	4.03	0.25	12	0.03	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	0.82	N	097780	1000	707 억	390086	N	N	N	N
128	20240605	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	5	2	0.50	11722923	11743	12.46	1000	1000	992	1292	696	994	998.29	0.58	-2120	1004	999	995	990	986	997	988	708	298	1000	670	1	1	67730338	677	4.03	0.25	12	0.02	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	0.82	N	097780	1000	707 억	390086	N	N	N	N
129	20240605	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	0	3	0.00	477288	480	0.51	1000	1000	994	1292	696	994	994.35	0.58	-431	1004	999	995	990	986	997	988	708	298	1000	670	1	1	67730338	673	4.01	0.25	12	0.00	248.00	4012.00	1558	20230831	-36.20	990	20240531	0.40	1164	-14.60	20240111	990	0.40	20240531	1558	-36.20	20230831	990	0.40	20240531	0.82	N	097780	1000	707 억	390086	N	N	N	N
130	20240604	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	-5	5	-0.50	93845334	94201	234.03	999	1000	991	1298	700	999	996.23	0.58	-3330	1005	1001	998	994	991	1002	995	708	299	1000	670	1	1	67730338	673	4.01	0.25	12	0.14	248.00	4012.00	1558	20230831	-36.20	990	20240531	0.40	1164	-14.60	20240111	990	0.40	20240531	1558	-36.20	20230831	990	0.40	20240531	0.79	N	097780	1000	707 억	393416	N	N	N	N
131	20240604	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	-4	5	-0.40	91904477	92248	229.18	999	1000	991	1298	700	999	996.28	0.58	-3338	1005	1001	998	994	991	1002	995	708	299	1000	670	1	1	67730338	674	4.01	0.25	12	0.14	248.00	4012.00	1558	20230831	-36.14	990	20240531	0.51	1164	-14.52	20240111	990	0.51	20240531	1558	-36.14	20230831	990	0.51	20240531	0.79	N	097780	1000	707 억	393416	N	N	N	N
132	20240604	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	-3	5	-0.30	83563262	83857	208.34	999	1000	991	1298	700	999	996.50	0.58	-3351	1005	1001	998	994	991	1002	995	708	299	1000	670	1	1	67730338	675	4.02	0.25	12	0.12	248.00	4012.00	1558	20230831	-36.07	990	20240531	0.61	1164	-14.43	20240111	990	0.61	20240531	1558	-36.07	20230831	990	0.61	20240531	0.79	N	097780	1000	707 억	393416	N	N	N	N
133	20240604	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	-3	5	-0.30	70564108	70776	175.84	999	1000	991	1298	700	999	997.01	0.58	-1663	1005	1001	998	994	991	1002	995	708	299	1000	670	1	1	67730338	675	4.02	0.25	12	0.10	248.00	4012.00	1558	20230831	-36.07	990	20240531	0.61	1164	-14.43	20240111	990	0.61	20240531	1558	-36.07	20230831	990	0.61	20240531	0.79	N	097780	1000	707 억	393416	N	N	N	N
134	20240604	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	-2	5	-0.20	50932471	51015	126.74	999	1000	994	1298	700	999	998.38	0.58	-1465	1005	1001	998	994	991	1002	995	708	299	1000	670	1	1	67730338	675	4.02	0.25	12	0.08	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	0.79	N	097780	1000	707 억	393416	N	N	N	N
135	20240604	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	1	2	0.10	39460879	39497	98.13	999	1000	996	1298	700	999	999.09	0.58	-1277	1005	1001	998	994	991	1002	995	708	299	1000	670	1	1	67730338	677	4.03	0.25	12	0.06	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	0.79	N	097780	1000	707 억	393416	N	N	N	N
136	20240604	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	0	3	0.00	34082497	34111	84.75	999	1000	996	1298	700	999	999.16	0.58	-1618	1005	1001	998	994	991	1002	995	708	299	1000	670	1	1	67730338	677	4.03	0.25	12	0.05	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	0.79	N	097780	1000	707 억	393416	N	N	N	N
137	20240604	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	0	3	0.00	2522482	2525	6.27	999	1000	999	1298	700	999	999.00	0.58	-2182	1005	1001	998	994	991	1002	995	708	299	1000	670	1	1	67730338	677	4.03	0.25	12	0.00	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	0.79	N	097780	1000	707 억	393416	N	N	N	N
138	20240603	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	0	3	0.00	38985285	39075	37.41	999	1002	995	1298	700	999	997.70	0.58	633	1011	1004	997	990	983	1001	987	708	299	1000	670	1	1	67730338	677	4.03	0.25	12	0.06	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	392688	N	N	N	N
139	20240603	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	0	3	0.00	37909061	37997	36.38	999	1002	995	1298	700	999	997.69	0.58	1085	1011	1004	997	990	983	1001	987	708	299	1000	670	1	1	67730338	677	4.03	0.25	12	0.06	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	392688	N	N	N	N
140	20240603	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	-1	5	-0.10	34305642	34388	32.93	999	1002	995	1298	700	999	997.61	0.58	1089	1011	1004	997	990	983	1001	987	708	299	1000	670	1	1	67730338	676	4.02	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.94	990	20240531	0.81	1164	-14.26	20240111	990	0.81	20240531	1558	-35.94	20230831	990	0.81	20240531	0.78	N	097780	1000	707 억	392688	N	N	N	N
141	20240603	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	0	3	0.00	27800995	27876	26.69	999	1002	995	1298	700	999	997.31	0.58	1092	1011	1004	997	990	983	1001	987	708	299	1000	670	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	392688	N	N	N	N
142	20240603	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	0	3	0.00	20018569	20063	19.21	999	1002	995	1298	700	999	997.79	0.58	1098	1011	1004	997	990	983	1001	987	708	299	1000	670	1	1	67730338	677	4.03	0.25	12	0.03	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	392688	N	N	N	N
143	20240603	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	2	2	0.20	7479811	7484	7.17	999	1002	998	1298	700	999	999.44	0.58	583	1011	1004	997	990	983	1001	987	708	299	1000	670	1	1	67730338	678	4.04	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.75	990	20240531	1.11	1164	-14.00	20240111	990	1.11	20240531	1558	-35.75	20230831	990	1.11	20240531	0.78	N	097780	1000	707 억	392688	N	N	N	N
144	20240603	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	2	2	0.20	4944740	4949	4.74	999	1002	998	1298	700	999	999.14	0.58	583	1011	1004	997	990	983	1001	987	708	299	1000	670	1	1	67730338	678	4.04	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.75	990	20240531	1.11	1164	-14.00	20240111	990	1.11	20240531	1558	-35.75	20230831	990	1.11	20240531	0.78	N	097780	1000	707 억	392688	N	N	N	N
145	20240603	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	3	2	0.30	3091294	3094	2.96	999	1002	999	1298	700	999	999.13	0.58	366	1011	1004	997	990	983	1001	987	708	299	1000	670	1	1	67730338	679	4.04	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.69	990	20240531	1.21	1164	-13.92	20240111	990	1.21	20240531	1558	-35.69	20230831	990	1.21	20240531	0.78	N	097780	1000	707 억	392688	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History