KissMeData/104040/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	1	2	0.10	36116993	36758	71.25	982	995	980	1277	689	983	982.55	0.57	9390	988	985	982	979	976	987	981	36	294	100	680	1	1	35925557	354	-14.91	0.61	12	0.10	-66.00	1620.00	1775	20230704	-44.56	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1775	-44.56	20230704	936	5.13	20240417	0.91	N	104040	100	35 억	203001	N	N	N	00	N
3	20240628	150824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	1	2	0.10	30525603	31057	60.20	982	995	980	1277	689	983	982.89	0.57	9538	988	985	982	979	976	987	981	36	294	100	680	1	1	35925557	354	-14.91	0.61	12	0.09	-66.00	1620.00	1775	20230704	-44.56	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1775	-44.56	20230704	936	5.13	20240417	0.91	N	104040	100	35 억	203001	N	N	N	00	N
4	20240628	140822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	1	2	0.10	30250183	30777	59.65	982	995	980	1277	689	983	982.88	0.57	9638	988	985	982	979	976	987	981	36	294	100	680	1	1	35925557	354	-14.91	0.61	12	0.09	-66.00	1620.00	1775	20230704	-44.56	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1775	-44.56	20230704	936	5.13	20240417	0.91	N	104040	100	35 억	203001	N	N	N	00	N
5	20240628	130822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	985	2	2	0.20	23982168	24386	47.27	982	995	980	1277	689	983	983.44	0.57	9638	988	985	982	979	976	987	981	36	294	100	680	1	1	35925557	354	-14.92	0.61	12	0.07	-66.00	1620.00	1775	20230704	-44.51	936	20240417	5.24	1276	-22.81	20240104	936	5.24	20240417	1775	-44.51	20230704	936	5.24	20240417	0.91	N	104040	100	35 억	203001	N	N	N	00	N
6	20240628	120821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	3	2	0.31	17560285	17853	34.60	982	995	980	1277	689	983	983.60	0.57	3497	988	985	982	979	976	987	981	36	294	100	680	1	1	35925557	354	-14.94	0.61	12	0.05	-66.00	1620.00	1775	20230704	-44.45	936	20240417	5.34	1276	-22.73	20240104	936	5.34	20240417	1775	-44.45	20230704	936	5.34	20240417	0.91	N	104040	100	35 억	203001	N	N	N	00	N
7	20240628	110807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	994	11	2	1.12	16032173	16308	31.61	982	995	980	1277	689	983	983.09	0.57	3758	988	985	982	979	976	987	981	36	294	100	680	1	1	35925557	357	-15.06	0.61	12	0.05	-66.00	1620.00	1775	20230704	-44.00	936	20240417	6.20	1276	-22.10	20240104	936	6.20	20240417	1775	-44.00	20230704	936	6.20	20240417	0.91	N	104040	100	35 억	203001	N	N	N	00	N
8	20240628	100804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	3	2	0.31	10076783	10261	19.89	982	987	980	1277	689	983	982.05	0.57	3736	988	985	982	979	976	987	981	36	294	100	680	1	1	35925557	354	-14.94	0.61	12	0.03	-66.00	1620.00	1775	20230704	-44.45	936	20240417	5.34	1276	-22.73	20240104	936	5.34	20240417	1775	-44.45	20230704	936	5.34	20240417	0.91	N	104040	100	35 억	203001	N	N	N	00	N
9	20240628	090806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-3	5	-0.31	6039021	6156	11.93	982	982	980	1277	689	983	981.00	0.57	3389	988	985	982	979	976	987	981	36	294	100	680	1	1	35925557	352	-14.85	0.60	12	0.02	-66.00	1620.00	1775	20230704	-44.79	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1775	-44.79	20230704	936	4.70	20240417	0.91	N	104040	100	35 억	203001	N	N	N	00	N
10	20240627	160800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	983	1	2	0.10	50599990	51559	88.44	980	985	979	1276	688	982	981.40	0.58	-3578	996	989	984	977	972	986	974	36	294	100	680	1	1	35925557	353	-14.89	0.61	12	0.14	-66.00	1620.00	1775	20230704	-44.62	936	20240417	5.02	1276	-22.96	20240104	936	5.02	20240417	1775	-44.62	20230704	936	5.02	20240417	0.92	N	104040	100	35 억	206579	N	N	N	00	N
11	20240627	150807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	2	2	0.20	50092306	51042	87.55	980	985	979	1276	688	982	981.39	0.58	-3316	996	989	984	977	972	986	974	36	294	100	680	1	1	35925557	354	-14.91	0.61	12	0.14	-66.00	1620.00	1775	20230704	-44.56	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1775	-44.56	20230704	936	5.13	20240417	0.92	N	104040	100	35 억	206579	N	N	N	00	N
12	20240627	140803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-2	5	-0.20	41633048	42437	72.79	980	985	979	1276	688	982	981.06	0.58	-4646	996	989	984	977	972	986	974	36	294	100	680	1	1	35925557	352	-14.85	0.60	12	0.12	-66.00	1620.00	1775	20230704	-44.79	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1775	-44.79	20230704	936	4.70	20240417	0.92	N	104040	100	35 억	206579	N	N	N	00	N
13	20240627	130803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	2	2	0.20	33218682	33875	58.10	980	985	979	1276	688	982	980.63	0.58	-4646	996	989	984	977	972	986	974	36	294	100	680	1	1	35925557	354	-14.91	0.61	12	0.09	-66.00	1620.00	1775	20230704	-44.56	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1775	-44.56	20230704	936	5.13	20240417	0.92	N	104040	100	35 억	206579	N	N	N	00	N
14	20240627	120805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	2	2	0.20	30034976	30631	52.54	980	985	979	1276	688	982	980.54	0.58	-4646	996	989	984	977	972	986	974	36	294	100	680	1	1	35925557	354	-14.91	0.61	12	0.09	-66.00	1620.00	1775	20230704	-44.56	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1775	-44.56	20230704	936	5.13	20240417	0.92	N	104040	100	35 억	206579	N	N	N	00	N
15	20240627	110805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	2	2	0.20	28817688	29390	50.41	980	985	979	1276	688	982	980.53	0.58	-4669	996	989	984	977	972	986	974	36	294	100	680	1	1	35925557	354	-14.91	0.61	12	0.08	-66.00	1620.00	1775	20230704	-44.56	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1775	-44.56	20230704	936	5.13	20240417	0.92	N	104040	100	35 억	206579	N	N	N	00	N
16	20240627	100804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	979	-3	5	-0.31	22006475	22445	38.50	980	985	979	1276	688	982	980.46	0.58	-4827	996	989	984	977	972	986	974	36	294	100	680	1	1	35925557	352	-14.83	0.60	12	0.06	-66.00	1620.00	1775	20230704	-44.85	936	20240417	4.59	1276	-23.28	20240104	936	4.59	20240417	1775	-44.85	20230704	936	4.59	20240417	0.92	N	104040	100	35 억	206579	N	N	N	00	N
17	20240627	090804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	981	-1	5	-0.10	3465643	3536	6.07	980	985	980	1276	688	982	980.10	0.58	-179	996	989	984	977	972	986	974	36	294	100	680	1	1	35925557	352	-14.86	0.61	12	0.01	-66.00	1620.00	1775	20230704	-44.73	936	20240417	4.81	1276	-23.12	20240104	936	4.81	20240417	1775	-44.73	20230704	936	4.81	20240417	0.92	N	104040	100	35 억	206579	N	N	N	00	N
18	20240626	160802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	-5	5	-0.51	57079301	58119	129.81	989	991	979	1283	691	987	982.11	0.59	-4304	995	991	987	983	979	993	985	36	296	100	690	1	1	35925557	353	-14.88	0.61	12	0.16	-66.00	1620.00	1775	20230704	-44.68	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1775	-44.68	20230704	936	4.91	20240417	0.93	N	104040	100	35 억	210883	N	N	N	00	N
19	20240626	150804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-7	5	-0.71	51226909	52148	116.47	989	991	979	1283	691	987	982.34	0.59	-3663	995	991	987	983	979	993	985	36	296	100	690	1	1	35925557	352	-14.85	0.60	12	0.15	-66.00	1620.00	1775	20230704	-44.79	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1775	-44.79	20230704	936	4.70	20240417	0.93	N	104040	100	35 억	210883	N	N	N	00	N
20	20240626	140802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	985	-2	5	-0.20	41546443	42265	94.40	989	991	980	1283	691	987	983.00	0.59	-2812	995	991	987	983	979	993	985	36	296	100	690	1	1	35925557	354	-14.92	0.61	12	0.12	-66.00	1620.00	1775	20230704	-44.51	936	20240417	5.24	1276	-22.81	20240104	936	5.24	20240417	1775	-44.51	20230704	936	5.24	20240417	0.93	N	104040	100	35 억	210883	N	N	N	00	N
21	20240626	130803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	983	-4	5	-0.41	26477602	26899	60.08	989	991	981	1283	691	987	984.33	0.59	-2614	995	991	987	983	979	993	985	36	296	100	690	1	1	35925557	353	-14.89	0.61	12	0.07	-66.00	1620.00	1775	20230704	-44.62	936	20240417	5.02	1276	-22.96	20240104	936	5.02	20240417	1775	-44.62	20230704	936	5.02	20240417	0.93	N	104040	100	35 억	210883	N	N	N	00	N
22	20240626	120803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	0	3	0.00	21775400	22112	49.39	989	991	982	1283	691	987	984.78	0.59	-2359	995	991	987	983	979	993	985	36	296	100	690	1	1	35925557	355	-14.95	0.61	12	0.06	-66.00	1620.00	1775	20230704	-44.39	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1775	-44.39	20230704	936	5.45	20240417	0.93	N	104040	100	35 억	210883	N	N	N	00	N
23	20240626	110803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	-3	5	-0.30	15088248	15313	34.20	989	991	982	1283	691	987	985.32	0.59	-1337	995	991	987	983	979	993	985	36	296	100	690	1	1	35925557	354	-14.91	0.61	12	0.04	-66.00	1620.00	1775	20230704	-44.56	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1775	-44.56	20230704	936	5.13	20240417	0.93	N	104040	100	35 억	210883	N	N	N	00	N
24	20240626	100802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	0	3	0.00	10691092	10849	24.23	989	991	982	1283	691	987	985.44	0.59	829	995	991	987	983	979	993	985	36	296	100	690	1	1	35925557	355	-14.95	0.61	12	0.03	-66.00	1620.00	1775	20230704	-44.39	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1775	-44.39	20230704	936	5.45	20240417	0.93	N	104040	100	35 억	210883	N	N	N	00	N
25	20240626	090803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	989	2	2	0.20	599336	606	1.35	989	991	989	1283	691	987	989.00	0.59	0	995	991	987	983	979	993	985	36	296	100	690	1	1	35925557	355	-14.98	0.61	12	0.00	-66.00	1620.00	1775	20230704	-44.28	936	20240417	5.66	1276	-22.49	20240104	936	5.66	20240417	1775	-44.28	20230704	936	5.66	20240417	0.93	N	104040	100	35 억	210883	N	N	N	00	N
26	20240625	160801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	0	3	0.00	43994655	44668	55.67	984	991	983	1283	691	987	984.93	0.58	3900	1004	995	990	981	976	993	979	36	296	100	690	1	1	35925557	355	-14.95	0.61	12	0.12	-66.00	1620.00	1775	20230704	-44.39	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1775	-44.39	20230704	936	5.45	20240417	0.93	N	104040	100	35 억	206983	N	N	N	00	N
27	20240625	150758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	0	3	0.00	37524098	38098	47.48	984	991	983	1283	691	987	984.94	0.58	4288	1004	995	990	981	976	993	979	36	296	100	690	1	1	35925557	355	-14.95	0.61	12	0.11	-66.00	1620.00	1775	20230704	-44.39	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1775	-44.39	20230704	936	5.45	20240417	0.93	N	104040	100	35 억	206983	N	N	N	00	N
28	20240625	140801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	-1	5	-0.10	36826320	37390	46.60	984	991	983	1283	691	987	984.92	0.58	4314	1004	995	990	981	976	993	979	36	296	100	690	1	1	35925557	354	-14.94	0.61	12	0.10	-66.00	1620.00	1775	20230704	-44.45	936	20240417	5.34	1276	-22.73	20240104	936	5.34	20240417	1775	-44.45	20230704	936	5.34	20240417	0.93	N	104040	100	35 억	206983	N	N	N	00	N
29	20240625	130802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	-1	5	-0.10	36422523	36980	46.09	984	991	983	1283	691	987	984.92	0.58	4314	1004	995	990	981	976	993	979	36	296	100	690	1	1	35925557	354	-14.94	0.61	12	0.10	-66.00	1620.00	1775	20230704	-44.45	936	20240417	5.34	1276	-22.73	20240104	936	5.34	20240417	1775	-44.45	20230704	936	5.34	20240417	0.93	N	104040	100	35 억	206983	N	N	N	00	N
30	20240625	120805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	-1	5	-0.10	34072688	34594	43.12	984	991	983	1283	691	987	984.93	0.58	4334	1004	995	990	981	976	993	979	36	296	100	690	1	1	35925557	354	-14.94	0.61	12	0.10	-66.00	1620.00	1775	20230704	-44.45	936	20240417	5.34	1276	-22.73	20240104	936	5.34	20240417	1775	-44.45	20230704	936	5.34	20240417	0.93	N	104040	100	35 억	206983	N	N	N	00	N
31	20240625	110803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	0	3	0.00	32293570	32787	40.86	984	991	983	1283	691	987	984.95	0.58	4467	1004	995	990	981	976	993	979	36	296	100	690	1	1	35925557	355	-14.95	0.61	12	0.09	-66.00	1620.00	1775	20230704	-44.39	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1775	-44.39	20230704	936	5.45	20240417	0.93	N	104040	100	35 억	206983	N	N	N	00	N
32	20240625	100801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	989	2	2	0.20	30738266	31210	38.90	984	991	983	1283	691	987	984.89	0.58	4569	1004	995	990	981	976	993	979	36	296	100	690	1	1	35925557	355	-14.98	0.61	12	0.09	-66.00	1620.00	1775	20230704	-44.28	936	20240417	5.66	1276	-22.49	20240104	936	5.66	20240417	1775	-44.28	20230704	936	5.66	20240417	0.93	N	104040	100	35 억	206983	N	N	N	00	N
33	20240625	090802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	988	1	2	0.10	4863213	4942	6.16	984	988	983	1283	691	987	984.06	0.58	1643	1004	995	990	981	976	993	979	36	296	100	690	1	1	35925557	355	-14.97	0.61	12	0.01	-66.00	1620.00	1775	20230704	-44.34	936	20240417	5.56	1276	-22.57	20240104	936	5.56	20240417	1775	-44.34	20230704	936	5.56	20240417	0.93	N	104040	100	35 억	206983	N	N	N	00	N
34	20240624	160758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	-12	5	-1.20	78618183	79571	52.43	994	999	985	1298	700	999	988.03	0.61	-11193	1015	1007	994	986	973	1011	990	36	299	100	690	1	1	35925557	355	-14.95	0.61	12	0.22	-66.00	1620.00	1775	20230704	-44.39	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1775	-44.39	20230704	936	5.45	20240417	0.92	N	104040	100	35 억	218010	N	N	N	00	N
35	20240624	150759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	-13	5	-1.30	71841137	72697	47.90	994	999	985	1298	700	999	988.23	0.61	-9232	1015	1007	994	986	973	1011	990	36	299	100	690	1	1	35925557	354	-14.94	0.61	12	0.20	-66.00	1620.00	1775	20230704	-44.45	936	20240417	5.34	1276	-22.73	20240104	936	5.34	20240417	1775	-44.45	20230704	936	5.34	20240417	0.92	N	104040	100	35 억	218010	N	N	N	00	N
36	20240624	140800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	-12	5	-1.20	69353420	70174	46.24	994	999	985	1298	700	999	988.31	0.61	-8786	1015	1007	994	986	973	1011	990	36	299	100	690	1	1	35925557	355	-14.95	0.61	12	0.20	-66.00	1620.00	1775	20230704	-44.39	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1775	-44.39	20230704	936	5.45	20240417	0.92	N	104040	100	35 억	218010	N	N	N	00	N
37	20240624	130757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	-13	5	-1.30	37326003	37678	24.83	994	999	985	1298	700	999	990.66	0.61	-5025	1015	1007	994	986	973	1011	990	36	299	100	690	1	1	35925557	354	-14.94	0.61	12	0.10	-66.00	1620.00	1775	20230704	-44.45	936	20240417	5.34	1276	-22.73	20240104	936	5.34	20240417	1775	-44.45	20230704	936	5.34	20240417	0.92	N	104040	100	35 억	218010	N	N	N	00	N
38	20240624	120759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	-13	5	-1.30	31472989	31740	20.92	994	999	986	1298	700	999	991.59	0.61	-4676	1015	1007	994	986	973	1011	990	36	299	100	690	1	1	35925557	354	-14.94	0.61	12	0.09	-66.00	1620.00	1775	20230704	-44.45	936	20240417	5.34	1276	-22.73	20240104	936	5.34	20240417	1775	-44.45	20230704	936	5.34	20240417	0.92	N	104040	100	35 억	218010	N	N	N	00	N
39	20240624	110801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	991	-8	5	-0.80	26259651	26456	17.43	994	999	987	1298	700	999	992.58	0.61	-4316	1015	1007	994	986	973	1011	990	36	299	100	690	1	1	35925557	356	-15.02	0.61	12	0.07	-66.00	1620.00	1775	20230704	-44.17	936	20240417	5.88	1276	-22.34	20240104	936	5.88	20240417	1775	-44.17	20230704	936	5.88	20240417	0.92	N	104040	100	35 억	218010	N	N	N	00	N
40	20240624	100759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-4	5	-0.40	18098224	18211	12.00	994	999	990	1298	700	999	993.81	0.61	-3262	1015	1007	994	986	973	1011	990	36	299	100	690	1	1	35925557	357	-15.08	0.61	12	0.05	-66.00	1620.00	1775	20230704	-43.94	936	20240417	6.30	1276	-22.02	20240104	936	6.30	20240417	1775	-43.94	20230704	936	6.30	20240417	0.92	N	104040	100	35 억	218010	N	N	N	00	N
41	20240624	090759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	0	3	0.00	5425407	5457	3.60	994	999	993	1298	700	999	994.21	0.61	160	1015	1007	994	986	973	1011	990	36	299	100	690	1	1	35925557	359	-15.14	0.62	12	0.02	-66.00	1620.00	1775	20230704	-43.72	936	20240417	6.73	1276	-21.71	20240104	936	6.73	20240417	1775	-43.72	20230704	936	6.73	20240417	0.92	N	104040	100	35 억	218010	N	N	N	00	N
42	20240621	160733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	2	2	0.20	149404043	151137	80.53	995	1002	981	1296	698	997	988.53	0.69	-31580	1019	1008	1002	991	985	1005	988	36	299	100	690	1	1	35925557	359	-15.14	0.62	12	0.42	-66.00	1620.00	1775	20230704	-43.72	936	20240417	6.73	1276	-21.71	20240104	936	6.73	20240417	1775	-43.72	20230704	936	6.73	20240417	0.92	N	104040	100	35 억	248276	N	N	N	00	N
43	20240621	150733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	1	2	0.10	143455947	145178	77.35	995	1002	981	1296	698	997	988.14	0.69	-30763	1019	1008	1002	991	985	1005	988	36	299	100	690	1	1	35925557	359	-15.12	0.62	12	0.40	-66.00	1620.00	1775	20230704	-43.77	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1775	-43.77	20230704	936	6.62	20240417	0.92	N	104040	100	35 억	248276	N	N	N	00	N
44	20240621	140733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-2	5	-0.20	126820767	128498	68.47	995	997	981	1296	698	997	986.95	0.69	-18143	1019	1008	1002	991	985	1005	988	36	299	100	690	1	1	35925557	357	-15.08	0.61	12	0.36	-66.00	1620.00	1775	20230704	-43.94	936	20240417	6.30	1276	-22.02	20240104	936	6.30	20240417	1775	-43.94	20230704	936	6.30	20240417	0.92	N	104040	100	35 억	248276	N	N	N	00	N
45	20240621	130735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	-5	5	-0.50	114973277	116540	62.10	995	997	981	1296	698	997	986.56	0.69	-17826	1019	1008	1002	991	985	1005	988	36	299	100	690	1	1	35925557	356	-15.03	0.61	12	0.32	-66.00	1620.00	1775	20230704	-44.11	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1775	-44.11	20230704	936	5.98	20240417	0.92	N	104040	100	35 억	248276	N	N	N	00	N
46	20240621	120737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	983	-14	5	-1.40	99050779	100447	53.52	995	997	981	1296	698	997	986.10	0.69	-17999	1019	1008	1002	991	985	1005	988	36	299	100	690	1	1	35925557	353	-14.89	0.61	12	0.28	-66.00	1620.00	1775	20230704	-44.62	936	20240417	5.02	1276	-22.96	20240104	936	5.02	20240417	1775	-44.62	20230704	936	5.02	20240417	0.92	N	104040	100	35 억	248276	N	N	N	00	N
47	20240621	110733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	988	-9	5	-0.90	82595282	83734	44.62	995	997	981	1296	698	997	986.40	0.69	-18476	1019	1008	1002	991	985	1005	988	36	299	100	690	1	1	35925557	355	-14.97	0.61	12	0.23	-66.00	1620.00	1775	20230704	-44.34	936	20240417	5.56	1276	-22.57	20240104	936	5.56	20240417	1775	-44.34	20230704	936	5.56	20240417	0.92	N	104040	100	35 억	248276	N	N	N	00	N
48	20240621	100731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	-11	5	-1.10	75166349	76191	40.60	995	997	981	1296	698	997	986.55	0.69	-17124	1019	1008	1002	991	985	1005	988	36	299	100	690	1	1	35925557	354	-14.94	0.61	12	0.21	-66.00	1620.00	1775	20230704	-44.45	936	20240417	5.34	1276	-22.73	20240104	936	5.34	20240417	1775	-44.45	20230704	936	5.34	20240417	0.92	N	104040	100	35 억	248276	N	N	N	00	N
49	20240621	090736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-1	5	-0.10	1842254	1851	0.99	995	997	995	1296	698	997	995.27	0.69	-116	1019	1008	1002	991	985	1005	988	36	299	100	690	1	1	35925557	358	-15.09	0.61	12	0.01	-66.00	1620.00	1775	20230704	-43.89	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1775	-43.89	20230704	936	6.41	20240417	0.92	N	104040	100	35 억	248276	N	N	N	00	N
50	20240620	160730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	-21	5	-2.06	186522018	186059	33.56	1013	1013	996	1323	713	1018	1002.49	0.79	-40100	1064	1041	1023	1000	982	1052	1011	36	305	100	710	1	1	35925557	358	-15.11	0.62	12	0.52	-66.00	1620.00	1775	20230704	-43.83	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1775	-43.83	20230704	936	6.52	20240417	0.92	N	104040	100	35 억	282359	N	N	N	00	N
51	20240620	150731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	-18	5	-1.77	154408073	153913	27.76	1013	1013	996	1323	713	1018	1003.22	0.79	-38679	1064	1041	1023	1000	982	1052	1011	36	305	100	710	1	1	35925557	359	-15.15	0.62	12	0.43	-66.00	1620.00	1775	20230704	-43.66	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1775	-43.66	20230704	936	6.84	20240417	0.92	N	104040	100	35 억	282359	N	N	N	00	N
52	20240620	140732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1008	-10	5	-0.98	143039565	142618	25.72	1013	1013	996	1323	713	1018	1002.96	0.79	-35823	1064	1041	1023	1000	982	1052	1011	36	305	100	710	1	1	35925557	362	-15.27	0.62	12	0.40	-66.00	1620.00	1775	20230704	-43.21	936	20240417	7.69	1276	-21.00	20240104	936	7.69	20240417	1775	-43.21	20230704	936	7.69	20240417	0.92	N	104040	100	35 억	282359	N	N	N	00	N
53	20240620	130731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	-18	5	-1.77	128263075	127940	23.07	1013	1013	996	1323	713	1018	1002.53	0.79	-31905	1064	1041	1023	1000	982	1052	1011	36	305	100	710	1	1	35925557	359	-15.15	0.62	12	0.36	-66.00	1620.00	1775	20230704	-43.66	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1775	-43.66	20230704	936	6.84	20240417	0.92	N	104040	100	35 억	282359	N	N	N	00	N
54	20240620	120730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1001	-17	5	-1.67	119776502	119455	21.54	1013	1013	996	1323	713	1018	1002.69	0.79	-31636	1064	1041	1023	1000	982	1052	1011	36	305	100	710	1	1	35925557	360	-15.17	0.62	12	0.33	-66.00	1620.00	1775	20230704	-43.61	936	20240417	6.94	1276	-21.55	20240104	936	6.94	20240417	1775	-43.61	20230704	936	6.94	20240417	0.92	N	104040	100	35 억	282359	N	N	N	00	N
55	20240620	110733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	-19	5	-1.87	117735700	117414	21.18	1013	1013	996	1323	713	1018	1002.74	0.79	-32448	1064	1041	1023	1000	982	1052	1011	36	305	100	710	1	1	35925557	359	-15.14	0.62	12	0.33	-66.00	1620.00	1775	20230704	-43.72	936	20240417	6.73	1276	-21.71	20240104	936	6.73	20240417	1775	-43.72	20230704	936	6.73	20240417	0.92	N	104040	100	35 억	282359	N	N	N	00	N
56	20240620	100731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1003	-15	5	-1.47	79515859	79147	14.27	1013	1013	996	1323	713	1018	1004.66	0.79	-17183	1064	1041	1023	1000	982	1052	1011	36	305	100	710	1	1	35925557	360	-15.20	0.62	12	0.22	-66.00	1620.00	1775	20230704	-43.49	936	20240417	7.16	1276	-21.39	20240104	936	7.16	20240417	1775	-43.49	20230704	936	7.16	20240417	0.92	N	104040	100	35 억	282359	N	N	N	00	N
57	20240620	090738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1004	-14	5	-1.38	40114777	39745	7.17	1013	1013	1002	1323	713	1018	1009.30	0.79	-12612	1064	1041	1023	1000	982	1052	1011	36	305	100	710	1	1	35925557	361	-15.21	0.62	12	0.11	-66.00	1620.00	1775	20230704	-43.44	936	20240417	7.26	1276	-21.32	20240104	936	7.26	20240417	1775	-43.44	20230704	936	7.26	20240417	0.92	N	104040	100	35 억	282359	N	N	N	00	N
58	20240619	160729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1018	30	2	3.04	565956124	550699	390.51	1005	1046	1005	1284	692	988	1027.71	0.57	84113	1002	994	990	982	978	993	981	36	296	100	690	1	1	35925557	366	-15.42	0.63	12	1.53	-66.00	1620.00	1775	20230704	-42.65	936	20240417	8.76	1276	-20.22	20240104	936	8.76	20240417	1775	-42.65	20230704	936	8.76	20240417	0.92	N	104040	100	35 억	205557	N	N	N	00	N
59	20240619	150727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1019	31	2	3.14	547996709	533064	378.00	1005	1046	1005	1284	692	988	1028.01	0.57	82184	1002	994	990	982	978	993	981	36	296	100	690	1	1	35925557	366	-15.44	0.63	12	1.48	-66.00	1620.00	1775	20230704	-42.59	936	20240417	8.87	1276	-20.14	20240104	936	8.87	20240417	1775	-42.59	20230704	936	8.87	20240417	0.92	N	104040	100	35 억	205557	N	N	N	00	N
60	20240619	140734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1021	33	2	3.34	529479464	514963	365.17	1005	1046	1005	1284	692	988	1028.19	0.57	86286	1002	994	990	982	978	993	981	36	296	100	690	1	1	35925557	367	-15.47	0.63	12	1.43	-66.00	1620.00	1775	20230704	-42.48	936	20240417	9.08	1276	-19.98	20240104	936	9.08	20240417	1775	-42.48	20230704	936	9.08	20240417	0.92	N	104040	100	35 억	205557	N	N	N	00	N
61	20240619	130724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1019	31	2	3.14	519457393	505134	358.20	1005	1046	1005	1284	692	988	1028.36	0.57	85226	1002	994	990	982	978	993	981	36	296	100	690	1	1	35925557	366	-15.44	0.63	12	1.41	-66.00	1620.00	1775	20230704	-42.59	936	20240417	8.87	1276	-20.14	20240104	936	8.87	20240417	1775	-42.59	20230704	936	8.87	20240417	0.92	N	104040	100	35 억	205557	N	N	N	00	N
62	20240619	120727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1029	41	2	4.15	467672875	454553	322.33	1005	1046	1005	1284	692	988	1028.86	0.57	83210	1002	994	990	982	978	993	981	36	296	100	690	1	1	35925557	370	-15.59	0.64	12	1.27	-66.00	1620.00	1775	20230704	-42.03	936	20240417	9.94	1276	-19.36	20240104	936	9.94	20240417	1775	-42.03	20230704	936	9.94	20240417	0.92	N	104040	100	35 억	205557	N	N	N	00	N
63	20240619	110729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1023	35	2	3.54	446043270	433435	307.35	1005	1046	1005	1284	692	988	1029.09	0.57	85385	1002	994	990	982	978	993	981	36	296	100	690	1	1	35925557	368	-15.50	0.63	12	1.21	-66.00	1620.00	1775	20230704	-42.37	936	20240417	9.29	1276	-19.83	20240104	936	9.29	20240417	1775	-42.37	20230704	936	9.29	20240417	0.92	N	104040	100	35 억	205557	N	N	N	00	N
64	20240619	100729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1028	40	2	4.05	402067367	390577	276.96	1005	1046	1005	1284	692	988	1029.42	0.57	85333	1002	994	990	982	978	993	981	36	296	100	690	1	1	35925557	369	-15.58	0.63	12	1.09	-66.00	1620.00	1775	20230704	-42.08	936	20240417	9.83	1276	-19.44	20240104	936	9.83	20240417	1775	-42.08	20230704	936	9.83	20240417	0.92	N	104040	100	35 억	205557	N	N	N	00	N
65	20240619	090736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1022	34	2	3.44	193762996	189520	134.39	1005	1046	1005	1284	692	988	1022.39	0.57	12332	1002	994	990	982	978	993	981	36	296	100	690	1	1	35925557	367	-15.48	0.63	12	0.53	-66.00	1620.00	1775	20230704	-42.42	936	20240417	9.19	1276	-19.91	20240104	936	9.19	20240417	1775	-42.42	20230704	936	9.19	20240417	0.92	N	104040	100	35 억	205557	N	N	N	00	N
66	20240618	160723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	988	-7	5	-0.70	138937478	140268	32.05	997	998	986	1293	697	995	990.51	0.58	-2455	1025	1009	997	981	969	1004	976	36	298	100	690	1	1	35925557	355	-14.97	0.61	12	0.39	-66.00	1620.00	1775	20230704	-44.34	936	20240417	5.56	1276	-22.57	20240104	936	5.56	20240417	1775	-44.34	20230704	936	5.56	20240417	0.93	N	104040	100	35 억	207992	N	N	N	00	N
67	20240618	150723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	991	-4	5	-0.40	123488460	124666	28.49	997	998	986	1293	697	995	990.55	0.58	-2117	1025	1009	997	981	969	1004	976	36	298	100	690	1	1	35925557	356	-15.02	0.61	12	0.35	-66.00	1620.00	1775	20230704	-44.17	936	20240417	5.88	1276	-22.34	20240104	936	5.88	20240417	1775	-44.17	20230704	936	5.88	20240417	0.93	N	104040	100	35 억	207992	N	N	N	00	N
68	20240618	140724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	991	-4	5	-0.40	94101828	94897	21.68	997	998	986	1293	697	995	991.62	0.58	338	1025	1009	997	981	969	1004	976	36	298	100	690	1	1	35925557	356	-15.02	0.61	12	0.26	-66.00	1620.00	1775	20230704	-44.17	936	20240417	5.88	1276	-22.34	20240104	936	5.88	20240417	1775	-44.17	20230704	936	5.88	20240417	0.93	N	104040	100	35 억	207992	N	N	N	00	N
69	20240618	130728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	991	-4	5	-0.40	77645880	78261	17.88	997	998	986	1293	697	995	992.14	0.58	-1761	1025	1009	997	981	969	1004	976	36	298	100	690	1	1	35925557	356	-15.02	0.61	12	0.22	-66.00	1620.00	1775	20230704	-44.17	936	20240417	5.88	1276	-22.34	20240104	936	5.88	20240417	1775	-44.17	20230704	936	5.88	20240417	0.93	N	104040	100	35 억	207992	N	N	N	00	N
70	20240618	120728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	-2	5	-0.20	76562243	77169	17.63	997	998	986	1293	697	995	992.14	0.58	-1198	1025	1009	997	981	969	1004	976	36	298	100	690	1	1	35925557	357	-15.05	0.61	12	0.21	-66.00	1620.00	1775	20230704	-44.06	936	20240417	6.09	1276	-22.18	20240104	936	6.09	20240417	1775	-44.06	20230704	936	6.09	20240417	0.93	N	104040	100	35 억	207992	N	N	N	00	N
71	20240618	110725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	-8	5	-0.80	63911113	64387	14.71	997	998	986	1293	697	995	992.61	0.58	-835	1025	1009	997	981	969	1004	976	36	298	100	690	1	1	35925557	355	-14.95	0.61	12	0.18	-66.00	1620.00	1775	20230704	-44.39	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1775	-44.39	20230704	936	5.45	20240417	0.93	N	104040	100	35 억	207992	N	N	N	00	N
72	20240618	100725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	991	-4	5	-0.40	36780956	36981	8.45	997	998	991	1293	697	995	994.59	0.58	-337	1025	1009	997	981	969	1004	976	36	298	100	690	1	1	35925557	356	-15.02	0.61	12	0.10	-66.00	1620.00	1775	20230704	-44.17	936	20240417	5.88	1276	-22.34	20240104	936	5.88	20240417	1775	-44.17	20230704	936	5.88	20240417	0.93	N	104040	100	35 억	207992	N	N	N	00	N
73	20240618	090731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	3	2	0.30	4709731	4728	1.08	997	998	994	1293	697	995	996.14	0.58	2683	1025	1009	997	981	969	1004	976	36	298	100	690	1	1	35925557	359	-15.12	0.62	12	0.01	-66.00	1620.00	1775	20230704	-43.77	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1775	-43.77	20230704	936	6.62	20240417	0.93	N	104040	100	35 억	207992	N	N	N	00	N
74	20240617	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-17	5	-1.68	432270481	435901	69.28	1013	1013	985	1315	709	1012	991.66	0.53	18180	1070	1040	1026	996	982	1034	990	36	303	100	700	1	1	35925557	357	-15.08	0.61	12	1.21	-66.00	1620.00	1775	20230704	-43.94	936	20240417	6.30	1276	-22.02	20240104	936	6.30	20240417	1775	-43.94	20230704	936	6.30	20240417	0.99	N	104040	100	35 억	189181	N	N	N	00	N
75	20240617	150725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	990	-22	5	-2.17	359315035	361996	57.53	1013	1013	985	1315	709	1012	992.59	0.53	18422	1070	1040	1026	996	982	1034	990	36	303	100	700	1	1	35925557	356	-15.00	0.61	12	1.01	-66.00	1620.00	1775	20230704	-44.23	936	20240417	5.77	1276	-22.41	20240104	936	5.77	20240417	1775	-44.23	20230704	936	5.77	20240417	0.99	N	104040	100	35 억	189181	N	N	N	00	N
76	20240617	140717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	-20	5	-1.98	236724054	237839	37.80	1013	1013	990	1315	709	1012	995.31	0.53	14981	1070	1040	1026	996	982	1034	990	36	303	100	700	1	1	35925557	356	-15.03	0.61	12	0.66	-66.00	1620.00	1775	20230704	-44.11	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1775	-44.11	20230704	936	5.98	20240417	0.99	N	104040	100	35 억	189181	N	N	N	00	N
77	20240617	130717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	-20	5	-1.98	218471454	219423	34.87	1013	1013	990	1315	709	1012	995.66	0.53	16132	1070	1040	1026	996	982	1034	990	36	303	100	700	1	1	35925557	356	-15.03	0.61	12	0.61	-66.00	1620.00	1775	20230704	-44.11	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1775	-44.11	20230704	936	5.98	20240417	0.99	N	104040	100	35 억	189181	N	N	N	00	N
78	20240617	120718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	991	-21	5	-2.08	190309522	190992	30.35	1013	1013	990	1315	709	1012	996.43	0.53	17306	1070	1040	1026	996	982	1034	990	36	303	100	700	1	1	35925557	356	-15.02	0.61	12	0.53	-66.00	1620.00	1775	20230704	-44.17	936	20240417	5.88	1276	-22.34	20240104	936	5.88	20240417	1775	-44.17	20230704	936	5.88	20240417	0.99	N	104040	100	35 억	189181	N	N	N	00	N
79	20240617	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-17	5	-1.68	169857384	170369	27.08	1013	1013	990	1315	709	1012	997.00	0.53	17410	1070	1040	1026	996	982	1034	990	36	303	100	700	1	1	35925557	357	-15.08	0.61	12	0.47	-66.00	1620.00	1775	20230704	-43.94	936	20240417	6.30	1276	-22.02	20240104	936	6.30	20240417	1775	-43.94	20230704	936	6.30	20240417	0.99	N	104040	100	35 억	189181	N	N	N	00	N
80	20240617	100713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	-15	5	-1.48	123532485	123727	19.66	1013	1013	990	1315	709	1012	998.43	0.53	11196	1070	1040	1026	996	982	1034	990	36	303	100	700	1	1	35925557	358	-15.11	0.62	12	0.34	-66.00	1620.00	1775	20230704	-43.83	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1775	-43.83	20230704	936	6.52	20240417	0.99	N	104040	100	35 억	189181	N	N	N	00	N
81	20240617	090718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-16	5	-1.58	64805026	64694	10.28	1013	1013	995	1315	709	1012	1001.72	0.53	5895	1070	1040	1026	996	982	1034	990	36	303	100	700	1	1	35925557	358	-15.09	0.61	12	0.18	-66.00	1620.00	1775	20230704	-43.89	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1775	-43.89	20230704	936	6.41	20240417	0.99	N	104040	100	35 억	189181	N	N	N	00	N
82	20240614	160615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1012	-21	5	-2.03	637453356	620148	54.86	1043	1056	1012	1342	724	1033	1027.92	0.56	-12095	1113	1073	1051	1011	989	1062	1000	36	309	100	720	1	1	35925557	364	-15.33	0.62	12	1.73	-66.00	1620.00	1775	20230704	-42.99	936	20240417	8.12	1276	-20.69	20240104	936	8.12	20240417	1775	-42.99	20230704	936	8.12	20240417	0.97	N	104040	100	35 억	201082	N	N	N	00	N
83	20240614	150617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1019	-14	5	-1.36	587702054	571087	50.52	1043	1056	1015	1342	724	1033	1029.09	0.56	-11404	1113	1073	1051	1011	989	1062	1000	36	309	100	720	1	1	35925557	366	-15.44	0.63	12	1.59	-66.00	1620.00	1775	20230704	-42.59	936	20240417	8.87	1276	-20.14	20240104	936	8.87	20240417	1775	-42.59	20230704	936	8.87	20240417	0.97	N	104040	100	35 억	201082	N	N	N	00	N
84	20240614	140616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1022	-11	5	-1.06	557047606	540979	47.86	1043	1056	1015	1342	724	1033	1029.70	0.56	-13143	1113	1073	1051	1011	989	1062	1000	36	309	100	720	1	1	35925557	367	-15.48	0.63	12	1.51	-66.00	1620.00	1775	20230704	-42.42	936	20240417	9.19	1276	-19.91	20240104	936	9.19	20240417	1775	-42.42	20230704	936	9.19	20240417	0.97	N	104040	100	35 억	201082	N	N	N	00	N
85	20240614	130615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1020	-13	5	-1.26	510516707	495298	43.82	1043	1056	1015	1342	724	1033	1030.73	0.56	-6460	1113	1073	1051	1011	989	1062	1000	36	309	100	720	1	1	35925557	366	-15.45	0.63	12	1.38	-66.00	1620.00	1775	20230704	-42.54	936	20240417	8.97	1276	-20.06	20240104	936	8.97	20240417	1775	-42.54	20230704	936	8.97	20240417	0.97	N	104040	100	35 억	201082	N	N	N	00	N
86	20240614	120621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1019	-14	5	-1.36	467259044	452751	40.05	1043	1056	1016	1342	724	1033	1032.04	0.56	-4635	1113	1073	1051	1011	989	1062	1000	36	309	100	720	1	1	35925557	366	-15.44	0.63	12	1.26	-66.00	1620.00	1775	20230704	-42.59	936	20240417	8.87	1276	-20.14	20240104	936	8.87	20240417	1775	-42.59	20230704	936	8.87	20240417	0.97	N	104040	100	35 억	201082	N	N	N	00	N
87	20240614	110705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1028	-5	5	-0.48	350449386	338306	29.93	1043	1056	1020	1342	724	1033	1035.90	0.56	-3338	1113	1073	1051	1011	989	1062	1000	36	309	100	720	1	1	35925557	369	-15.58	0.63	12	0.94	-66.00	1620.00	1775	20230704	-42.08	936	20240417	9.83	1276	-19.44	20240104	936	9.83	20240417	1775	-42.08	20230704	936	9.83	20240417	0.97	N	104040	100	35 억	201082	N	N	N	00	N
88	20240614	100703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1038	5	2	0.48	251134790	241855	21.40	1043	1056	1031	1342	724	1033	1038.37	0.56	-1466	1113	1073	1051	1011	989	1062	1000	36	309	100	720	1	1	35925557	373	-15.73	0.64	12	0.67	-66.00	1620.00	1775	20230704	-41.52	936	20240417	10.90	1276	-18.65	20240104	936	10.90	20240417	1775	-41.52	20230704	936	10.90	20240417	0.97	N	104040	100	35 억	201082	N	N	N	00	N
89	20240614	090708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1034	1	2	0.10	55690194	53503	4.73	1043	1056	1033	1342	724	1033	1040.90	0.56	-1865	1113	1073	1051	1011	989	1062	1000	36	309	100	720	1	1	35925557	371	-15.67	0.64	12	0.15	-66.00	1620.00	1775	20230704	-41.75	936	20240417	10.47	1276	-18.97	20240104	936	10.47	20240417	1775	-41.75	20230704	936	10.47	20240417	0.97	N	104040	100	35 억	201082	N	N	N	00	N
90	20240613	160657	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1033	-48	5	-4.44	1178286974	1120874	13.24	1076	1091	1029	1405	757	1081	1051.24	0.47	33580	1275	1178	1099	1002	923	1226	1050	36	324	100	750	1	1	35925557	371	-15.65	0.64	12	3.12	-66.00	1620.00	1775	20230704	-41.80	936	20240417	10.36	1276	-19.04	20240104	936	10.36	20240417	1775	-41.80	20230704	936	10.36	20240417	0.96	N	104040	100	35 억	167502	N	N	N	01	N
91	20240613	150710	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1039	-42	5	-3.89	1125198403	1069452	12.63	1076	1091	1029	1405	757	1081	1052.10	0.47	33491	1275	1178	1099	1002	923	1226	1050	36	324	100	750	1	1	35925557	373	-15.74	0.64	12	2.98	-66.00	1620.00	1775	20230704	-41.46	936	20240417	11.00	1276	-18.57	20240104	936	11.00	20240417	1775	-41.46	20230704	936	11.00	20240417	0.96	N	104040	100	35 억	167502	N	N	N	01	N
92	20240613	140703	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1036	-45	5	-4.16	994899659	943519	11.14	1076	1091	1030	1405	757	1081	1054.43	0.47	24541	1275	1178	1099	1002	923	1226	1050	36	324	100	750	1	1	35925557	372	-15.70	0.64	12	2.63	-66.00	1620.00	1775	20230704	-41.63	936	20240417	10.68	1276	-18.81	20240104	936	10.68	20240417	1775	-41.63	20230704	936	10.68	20240417	0.96	N	104040	100	35 억	167502	N	N	N	01	N
93	20240613	130702	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1043	-38	5	-3.52	895641186	847576	10.01	1076	1091	1036	1405	757	1081	1056.68	0.47	21480	1275	1178	1099	1002	923	1226	1050	36	324	100	750	1	1	35925557	375	-15.80	0.64	12	2.36	-66.00	1620.00	1775	20230704	-41.24	936	20240417	11.43	1276	-18.26	20240104	936	11.43	20240417	1775	-41.24	20230704	936	11.43	20240417	0.96	N	104040	100	35 억	167502	N	N	N	01	N
94	20240613	120705	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1052	-29	5	-2.68	800822000	756583	8.94	1076	1091	1040	1405	757	1081	1058.44	0.47	22965	1275	1178	1099	1002	923	1226	1050	36	324	100	750	1	1	35925557	378	-15.94	0.65	12	2.11	-66.00	1620.00	1775	20230704	-40.73	936	20240417	12.39	1276	-17.55	20240104	936	12.39	20240417	1775	-40.73	20230704	936	12.39	20240417	0.96	N	104040	100	35 억	167502	N	N	N	01	N
95	20240613	110658	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1058	-23	5	-2.13	687010108	647934	7.65	1076	1091	1040	1405	757	1081	1060.28	0.47	11882	1275	1178	1099	1002	923	1226	1050	36	324	100	750	1	1	35925557	380	-16.03	0.65	12	1.80	-66.00	1620.00	1775	20230704	-40.39	936	20240417	13.03	1276	-17.08	20240104	936	13.03	20240417	1775	-40.39	20230704	936	13.03	20240417	0.96	N	104040	100	35 억	167502	N	N	N	01	N
96	20240613	100657	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1066	-15	5	-1.39	515717410	485280	5.73	1076	1091	1040	1405	757	1081	1062.68	0.47	16217	1275	1178	1099	1002	923	1226	1050	36	324	100	750	1	1	35925557	383	-16.15	0.66	12	1.35	-66.00	1620.00	1775	20230704	-39.94	936	20240417	13.89	1276	-16.46	20240104	936	13.89	20240417	1775	-39.94	20230704	936	13.89	20240417	0.96	N	104040	100	35 억	167502	N	N	N	01	N
97	20240613	090707	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1071	-10	5	-0.93	182666025	172714	2.04	1076	1081	1040	1405	757	1081	1057.48	0.47	28507	1275	1178	1099	1002	923	1226	1050	36	324	100	750	1	1	35925557	385	-16.23	0.66	12	0.48	-66.00	1620.00	1775	20230704	-39.66	936	20240417	14.42	1276	-16.07	20240104	936	14.42	20240417	1775	-39.66	20230704	936	14.42	20240417	0.96	N	104040	100	35 억	167502	N	N	N	01	N
98	20240612	160652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1081	3	2	0.28	9358308905	8405648	42.61	1058	1196	1020	1401	755	1078	1113.36	0.47	-23020	1364	1220	1124	980	884	1173	933	36	323	100	750	1	1	35925557	388	-16.38	0.67	12	23.40	-66.00	1620.00	1775	20230704	-39.10	936	20240417	15.49	1276	-15.28	20240104	936	15.49	20240417	1775	-39.10	20230704	936	15.49	20240417	0.96	N	104040	100	35 억	169030	N	N	N	00	N
99	20240612	150702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1097	19	2	1.76	9180115040	8241177	41.78	1058	1196	1020	1401	755	1078	1113.93	0.47	-4876	1364	1220	1124	980	884	1173	933	36	323	100	750	1	1	35925557	394	-16.62	0.68	12	22.94	-66.00	1620.00	1775	20230704	-38.20	936	20240417	17.20	1276	-14.03	20240104	936	17.20	20240417	1775	-38.20	20230704	936	17.20	20240417	0.96	N	104040	100	35 억	169030	N	N	N	00	N
100	20240612	140656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1071	-7	5	-0.65	8464963322	7580145	38.42	1058	1196	1020	1401	755	1078	1116.73	0.47	12493	1364	1220	1124	980	884	1173	933	36	323	100	750	1	1	35925557	385	-16.23	0.66	12	21.10	-66.00	1620.00	1775	20230704	-39.66	936	20240417	14.42	1276	-16.07	20240104	936	14.42	20240417	1775	-39.66	20230704	936	14.42	20240417	0.96	N	104040	100	35 억	169030	N	N	N	00	N
101	20240612	130658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1084	6	2	0.56	8193169126	7325945	37.14	1058	1196	1020	1401	755	1078	1118.38	0.47	16011	1364	1220	1124	980	884	1173	933	36	323	100	750	1	1	35925557	389	-16.42	0.67	12	20.39	-66.00	1620.00	1775	20230704	-38.93	936	20240417	15.81	1276	-15.05	20240104	936	15.81	20240417	1775	-38.93	20230704	936	15.81	20240417	0.96	N	104040	100	35 억	169030	N	N	N	00	N
102	20240612	120654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1072	-6	5	-0.56	5289652556	4735935	24.01	1058	1191	1020	1401	755	1078	1116.92	0.47	13742	1364	1220	1124	980	884	1173	933	36	323	100	750	1	1	35925557	385	-16.24	0.66	12	13.18	-66.00	1620.00	1775	20230704	-39.61	936	20240417	14.53	1276	-15.99	20240104	936	14.53	20240417	1775	-39.61	20230704	936	14.53	20240417	0.96	N	104040	100	35 억	169030	N	N	N	00	N
103	20240612	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1103	25	2	2.32	5067661866	4532227	22.97	1058	1191	1020	1401	755	1078	1118.14	0.47	16465	1364	1220	1124	980	884	1173	933	36	323	100	750	1	1	35925557	396	-16.71	0.68	12	12.62	-66.00	1620.00	1775	20230704	-37.86	936	20240417	17.84	1276	-13.56	20240104	936	17.84	20240417	1775	-37.86	20230704	936	17.84	20240417	0.96	N	104040	100	35 억	169030	N	N	N	00	N
104	20240612	100657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1115	37	2	3.43	4076251870	3634813	18.43	1058	1191	1020	1401	755	1078	1121.45	0.47	1335	1364	1220	1124	980	884	1173	933	36	323	100	750	1	1	35925557	401	-16.89	0.69	12	10.12	-66.00	1620.00	1775	20230704	-37.18	936	20240417	19.12	1276	-12.62	20240104	936	19.12	20240417	1775	-37.18	20230704	936	19.12	20240417	0.96	N	104040	100	35 억	169030	N	N	N	00	N
105	20240612	090656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1030	-48	5	-4.45	356758898	337649	1.71	1058	1117	1030	1401	755	1078	1056.58	0.47	16688	1364	1220	1124	980	884	1173	933	36	323	100	750	1	1	35925557	370	-15.61	0.64	12	0.94	-66.00	1620.00	1775	20230704	-41.97	936	20240417	10.04	1276	-19.28	20240104	936	10.04	20240417	1775	-41.97	20230704	936	10.04	20240417	0.96	N	104040	100	35 억	169030	N	N	N	00	N
106	20240610	160649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	976	-14	5	-1.41	58219075	59432	103.87	990	990	966	1287	693	990	979.59	0.59	-5469	1024	1006	994	976	964	1001	971	36	297	100	690	1	1	35925557	351	-14.79	0.60	12	0.17	-66.00	1620.00	1775	20230704	-45.01	936	20240417	4.27	1276	-23.51	20240104	936	4.27	20240417	1775	-45.01	20230704	936	4.27	20240417	0.96	N	104040	100	35 억	212167	N	N	N	00	N
107	20240610	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	978	-12	5	-1.21	55802379	56956	99.55	990	990	966	1287	693	990	979.75	0.59	-4320	1024	1006	994	976	964	1001	971	36	297	100	690	1	1	35925557	351	-14.82	0.60	12	0.16	-66.00	1620.00	1775	20230704	-44.90	936	20240417	4.49	1276	-23.35	20240104	936	4.49	20240417	1775	-44.90	20230704	936	4.49	20240417	0.96	N	104040	100	35 억	212167	N	N	N	00	N
108	20240610	140652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	975	-15	5	-1.52	53910724	55011	96.15	990	990	966	1287	693	990	980.00	0.59	-4301	1024	1006	994	976	964	1001	971	36	297	100	690	1	1	35925557	350	-14.77	0.60	12	0.15	-66.00	1620.00	1775	20230704	-45.07	936	20240417	4.17	1276	-23.59	20240104	936	4.17	20240417	1775	-45.07	20230704	936	4.17	20240417	0.96	N	104040	100	35 억	212167	N	N	N	00	N
109	20240610	130650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-10	5	-1.01	51977497	53032	92.69	990	990	966	1287	693	990	980.12	0.59	-3717	1024	1006	994	976	964	1001	971	36	297	100	690	1	1	35925557	352	-14.85	0.60	12	0.15	-66.00	1620.00	1775	20230704	-44.79	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1775	-44.79	20230704	936	4.70	20240417	0.96	N	104040	100	35 억	212167	N	N	N	00	N
110	20240610	120651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-10	5	-1.01	41197222	41951	73.32	990	990	978	1287	693	990	982.03	0.59	-5111	1024	1006	994	976	964	1001	971	36	297	100	690	1	1	35925557	352	-14.85	0.60	12	0.12	-66.00	1620.00	1775	20230704	-44.79	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1775	-44.79	20230704	936	4.70	20240417	0.96	N	104040	100	35 억	212167	N	N	N	00	N
111	20240610	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	-8	5	-0.81	36899623	37564	65.65	990	990	979	1287	693	990	982.31	0.59	-4759	1024	1006	994	976	964	1001	971	36	297	100	690	1	1	35925557	353	-14.88	0.61	12	0.10	-66.00	1620.00	1775	20230704	-44.68	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1775	-44.68	20230704	936	4.91	20240417	0.96	N	104040	100	35 억	212167	N	N	N	00	N
112	20240610	100650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	-4	5	-0.40	22563883	22954	40.12	990	990	980	1287	693	990	983.00	0.59	-4740	1024	1006	994	976	964	1001	971	36	297	100	690	1	1	35925557	354	-14.94	0.61	12	0.06	-66.00	1620.00	1775	20230704	-44.45	936	20240417	5.34	1276	-22.73	20240104	936	5.34	20240417	1775	-44.45	20230704	936	5.34	20240417	0.96	N	104040	100	35 억	212167	N	N	N	00	N
113	20240610	090657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	-3	5	-0.30	2729429	2761	4.83	990	990	981	1287	693	990	988.57	0.59	-1476	1024	1006	994	976	964	1001	971	36	297	100	690	1	1	35925557	355	-14.95	0.61	12	0.01	-66.00	1620.00	1775	20230704	-44.39	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1775	-44.39	20230704	936	5.45	20240417	0.96	N	104040	100	35 억	212167	N	N	N	00	N
114	20240607	160713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	990	-18	5	-1.79	56824365	57214	157.57	1008	1012	982	1310	706	1008	993.19	0.62	-11153	1023	1015	1004	996	985	1019	1000	36	302	100	700	1	1	35925557	356	-15.00	0.61	12	0.16	-66.00	1620.00	1775	20230704	-44.23	936	20240417	5.77	1276	-22.41	20240104	936	5.77	20240417	1775	-44.23	20230704	936	5.77	20240417	0.96	N	104040	100	35 억	223402	N	N	N	00	N
115	20240607	150719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	985	-23	5	-2.28	50546959	50849	140.04	1008	1012	982	1310	706	1008	994.06	0.62	-9517	1023	1015	1004	996	985	1019	1000	36	302	100	700	1	1	35925557	354	-14.92	0.61	12	0.14	-66.00	1620.00	1775	20230704	-44.51	936	20240417	5.24	1276	-22.81	20240104	936	5.24	20240417	1775	-44.51	20230704	936	5.24	20240417	0.96	N	104040	100	35 억	223402	N	N	N	00	N
116	20240607	140713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	-11	5	-1.09	41494471	41671	114.76	1008	1012	988	1310	706	1008	995.76	0.62	-9433	1023	1015	1004	996	985	1019	1000	36	302	100	700	1	1	35925557	358	-15.11	0.62	12	0.12	-66.00	1620.00	1775	20230704	-43.83	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1775	-43.83	20230704	936	6.52	20240417	0.96	N	104040	100	35 억	223402	N	N	N	00	N
117	20240607	130709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	-15	5	-1.49	40149993	40318	111.04	1008	1012	988	1310	706	1008	995.83	0.62	-8932	1023	1015	1004	996	985	1019	1000	36	302	100	700	1	1	35925557	357	-15.05	0.61	12	0.11	-66.00	1620.00	1775	20230704	-44.06	936	20240417	6.09	1276	-22.18	20240104	936	6.09	20240417	1775	-44.06	20230704	936	6.09	20240417	0.96	N	104040	100	35 억	223402	N	N	N	00	N
118	20240607	120714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1001	-7	5	-0.69	27222183	27270	75.10	1008	1012	990	1310	706	1008	998.25	0.62	-10451	1023	1015	1004	996	985	1019	1000	36	302	100	700	1	1	35925557	360	-15.17	0.62	12	0.08	-66.00	1620.00	1775	20230704	-43.61	936	20240417	6.94	1276	-21.55	20240104	936	6.94	20240417	1775	-43.61	20230704	936	6.94	20240417	0.96	N	104040	100	35 억	223402	N	N	N	00	N
119	20240607	110706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1002	-6	5	-0.60	23230262	23264	64.07	1008	1012	990	1310	706	1008	998.55	0.62	-10404	1023	1015	1004	996	985	1019	1000	36	302	100	700	1	1	35925557	360	-15.18	0.62	12	0.06	-66.00	1620.00	1775	20230704	-43.55	936	20240417	7.05	1276	-21.47	20240104	936	7.05	20240417	1775	-43.55	20230704	936	7.05	20240417	0.96	N	104040	100	35 억	223402	N	N	N	00	N
120	20240607	100714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1004	-4	5	-0.40	9214381	9266	25.52	1008	1012	990	1310	706	1008	994.43	0.62	-879	1023	1015	1004	996	985	1019	1000	36	302	100	700	1	1	35925557	361	-15.21	0.62	12	0.03	-66.00	1620.00	1775	20230704	-43.44	936	20240417	7.26	1276	-21.32	20240104	936	7.26	20240417	1775	-43.44	20230704	936	7.26	20240417	0.96	N	104040	100	35 억	223402	N	N	N	00	N
121	20240607	090712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	-8	5	-0.79	1760998	1749	4.82	1008	1012	1000	1310	706	1008	1006.86	0.62	-682	1023	1015	1004	996	985	1019	1000	36	302	100	700	1	1	35925557	359	-15.15	0.62	12	0.00	-66.00	1620.00	1775	20230704	-43.66	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1775	-43.66	20230704	936	6.84	20240417	0.96	N	104040	100	35 억	223402	N	N	N	00	N
122	20240605	160711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1008	7	2	0.70	36190776	36239	112.95	994	1012	993	1301	701	1001	998.67	0.61	3654	1026	1013	1003	990	980	1008	985	36	300	100	700	1	1	35925557	362	-15.27	0.62	12	0.10	-66.00	1620.00	1775	20230704	-43.21	936	20240417	7.69	1276	-21.00	20240104	936	7.69	20240417	1775	-43.21	20230704	936	7.69	20240417	0.96	N	104040	100	35 억	219748	N	N	N	00	N
123	20240605	150707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	-2	5	-0.20	32236181	32291	100.64	994	1012	993	1301	701	1001	998.30	0.61	4075	1026	1013	1003	990	980	1008	985	36	300	100	700	1	1	35925557	359	-15.14	0.62	12	0.09	-66.00	1620.00	1775	20230704	-43.72	936	20240417	6.73	1276	-21.71	20240104	936	6.73	20240417	1775	-43.72	20230704	936	6.73	20240417	0.96	N	104040	100	35 억	219748	N	N	N	00	N
124	20240605	140710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-3	5	-0.30	23920064	23950	74.65	994	1012	993	1301	701	1001	998.75	0.61	738	1026	1013	1003	990	980	1008	985	36	300	100	700	1	1	35925557	359	-15.12	0.62	12	0.07	-66.00	1620.00	1775	20230704	-43.77	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1775	-43.77	20230704	936	6.62	20240417	0.96	N	104040	100	35 억	219748	N	N	N	00	N
125	20240605	130710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-3	5	-0.30	21722551	21742	67.76	994	1012	993	1301	701	1001	999.11	0.61	841	1026	1013	1003	990	980	1008	985	36	300	100	700	1	1	35925557	359	-15.12	0.62	12	0.06	-66.00	1620.00	1775	20230704	-43.77	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1775	-43.77	20230704	936	6.62	20240417	0.96	N	104040	100	35 억	219748	N	N	N	00	N
126	20240605	120707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1003	2	2	0.20	17723082	17730	55.26	994	1012	993	1301	701	1001	999.61	0.61	-547	1026	1013	1003	990	980	1008	985	36	300	100	700	1	1	35925557	360	-15.20	0.62	12	0.05	-66.00	1620.00	1775	20230704	-43.49	936	20240417	7.16	1276	-21.39	20240104	936	7.16	20240417	1775	-43.49	20230704	936	7.16	20240417	0.96	N	104040	100	35 억	219748	N	N	N	00	N
127	20240605	110709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1008	7	2	0.70	17703015	17710	55.20	994	1012	993	1301	701	1001	999.61	0.61	-561	1026	1013	1003	990	980	1008	985	36	300	100	700	1	1	35925557	362	-15.27	0.62	12	0.05	-66.00	1620.00	1775	20230704	-43.21	936	20240417	7.69	1276	-21.00	20240104	936	7.69	20240417	1775	-43.21	20230704	936	7.69	20240417	0.96	N	104040	100	35 억	219748	N	N	N	00	N
128	20240605	100709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	-1	5	-0.10	14292767	14310	44.60	994	1012	993	1301	701	1001	998.80	0.61	-72	1026	1013	1003	990	980	1008	985	36	300	100	700	1	1	35925557	359	-15.15	0.62	12	0.04	-66.00	1620.00	1775	20230704	-43.66	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1775	-43.66	20230704	936	6.84	20240417	0.96	N	104040	100	35 억	219748	N	N	N	00	N
129	20240605	090708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1001	0	3	0.00	2915164	2931	9.14	994	1001	994	1301	701	1001	994.60	0.61	-92	1026	1013	1003	990	980	1008	985	36	300	100	700	1	1	35925557	360	-15.17	0.62	12	0.01	-66.00	1620.00	1775	20230704	-43.61	936	20240417	6.94	1276	-21.55	20240104	936	6.94	20240417	1775	-43.61	20230704	936	6.94	20240417	0.96	N	104040	100	35 억	219748	N	N	N	00	N
130	20240604	160703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1001	11	2	1.11	31973803	32012	71.32	1010	1016	993	1287	693	990	998.81	0.62	-3819	1008	999	993	984	978	996	981	36	297	100	690	1	1	35925557	360	-15.17	0.62	12	0.09	-66.00	1620.00	1775	20230704	-43.61	936	20240417	6.94	1276	-21.55	20240104	936	6.94	20240417	1775	-43.61	20230704	936	6.94	20240417	0.96	N	104040	100	35 억	223587	N	N	N	00	N
131	20240604	150703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	10	2	1.01	29340344	29379	65.45	1010	1016	993	1287	693	990	998.68	0.62	-3860	1008	999	993	984	978	996	981	36	297	100	690	1	1	35925557	359	-15.15	0.62	12	0.08	-66.00	1620.00	1775	20230704	-43.66	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1775	-43.66	20230704	936	6.84	20240417	0.96	N	104040	100	35 억	223587	N	N	N	00	N
132	20240604	140705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	10	2	1.01	27098446	27137	60.46	1010	1016	993	1287	693	990	998.58	0.62	-3818	1008	999	993	984	978	996	981	36	297	100	690	1	1	35925557	359	-15.15	0.62	12	0.08	-66.00	1620.00	1775	20230704	-43.66	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1775	-43.66	20230704	936	6.84	20240417	0.96	N	104040	100	35 억	223587	N	N	N	00	N
133	20240604	130702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	10	2	1.01	26669381	26707	59.50	1010	1016	993	1287	693	990	998.59	0.62	-3818	1008	999	993	984	978	996	981	36	297	100	690	1	1	35925557	359	-15.15	0.62	12	0.07	-66.00	1620.00	1775	20230704	-43.66	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1775	-43.66	20230704	936	6.84	20240417	0.96	N	104040	100	35 억	223587	N	N	N	00	N
134	20240604	120700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	6	2	0.61	21475129	21492	47.88	1010	1016	993	1287	693	990	999.22	0.62	-3818	1008	999	993	984	978	996	981	36	297	100	690	1	1	35925557	358	-15.09	0.61	12	0.06	-66.00	1620.00	1775	20230704	-43.89	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1775	-43.89	20230704	936	6.41	20240417	0.96	N	104040	100	35 억	223587	N	N	N	00	N
135	20240604	110658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	7	2	0.71	18663265	18668	41.59	1010	1016	993	1287	693	990	999.75	0.62	-3669	1008	999	993	984	978	996	981	36	297	100	690	1	1	35925557	358	-15.11	0.62	12	0.05	-66.00	1620.00	1775	20230704	-43.83	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1775	-43.83	20230704	936	6.52	20240417	0.96	N	104040	100	35 억	223587	N	N	N	00	N
136	20240604	100700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	7	2	0.71	17734566	17736	39.51	1010	1016	993	1287	693	990	999.92	0.62	-3969	1008	999	993	984	978	996	981	36	297	100	690	1	1	35925557	358	-15.11	0.62	12	0.05	-66.00	1620.00	1775	20230704	-43.83	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1775	-43.83	20230704	936	6.52	20240417	0.96	N	104040	100	35 억	223587	N	N	N	00	N
137	20240604	090700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	3	2	0.30	8979386	8948	19.93	1010	1016	993	1287	693	990	1003.51	0.62	-1717	1008	999	993	984	978	996	981	36	297	100	690	1	1	35925557	357	-15.05	0.61	12	0.02	-66.00	1620.00	1775	20230704	-44.06	936	20240417	6.09	1276	-22.18	20240104	936	6.09	20240417	1775	-44.06	20230704	936	6.09	20240417	0.96	N	104040	100	35 억	223587	N	N	N	00	N
138	20240603	160653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	990	-10	5	-1.00	44613555	44866	106.19	1000	1002	987	1300	700	1000	994.37	0.62	-734	1022	1011	998	987	974	1004	980	36	300	100	700	1	1	35925557	356	-15.00	0.61	12	0.12	-66.00	1620.00	1775	20230704	-44.23	936	20240417	5.77	1276	-22.41	20240104	936	5.77	20240417	1775	-44.23	20230704	936	5.77	20240417	0.96	N	104040	100	35 억	223405	N	N	N	00	N
139	20240603	150654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	990	-10	5	-1.00	41196355	41414	98.02	1000	1002	987	1300	700	1000	994.74	0.62	-328	1022	1011	998	987	974	1004	980	36	300	100	700	1	1	35925557	356	-15.00	0.61	12	0.12	-66.00	1620.00	1775	20230704	-44.23	936	20240417	5.77	1276	-22.41	20240104	936	5.77	20240417	1775	-44.23	20230704	936	5.77	20240417	0.96	N	104040	100	35 억	223405	N	N	N	00	N
140	20240603	140651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	-1	5	-0.10	35307585	35474	83.96	1000	1002	987	1300	700	1000	995.31	0.62	-949	1022	1011	998	987	974	1004	980	36	300	100	700	1	1	35925557	359	-15.14	0.62	12	0.10	-66.00	1620.00	1775	20230704	-43.72	936	20240417	6.73	1276	-21.71	20240104	936	6.73	20240417	1775	-43.72	20230704	936	6.73	20240417	0.96	N	104040	100	35 억	223405	N	N	N	00	N
141	20240603	130653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	0	3	0.00	29770502	29916	70.80	1000	1002	987	1300	700	1000	995.14	0.62	-893	1022	1011	998	987	974	1004	980	36	300	100	700	1	1	35925557	359	-15.15	0.62	12	0.08	-66.00	1620.00	1775	20230704	-43.66	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1775	-43.66	20230704	936	6.84	20240417	0.96	N	104040	100	35 억	223405	N	N	N	00	N
142	20240603	120652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-5	5	-0.50	8241017	8277	19.59	1000	1002	987	1300	700	1000	995.65	0.62	-709	1022	1011	998	987	974	1004	980	36	300	100	700	1	1	35925557	357	-15.08	0.61	12	0.02	-66.00	1620.00	1775	20230704	-43.94	936	20240417	6.30	1276	-22.02	20240104	936	6.30	20240417	1775	-43.94	20230704	936	6.30	20240417	0.96	N	104040	100	35 억	223405	N	N	N	00	N
143	20240603	110648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-5	5	-0.50	7391486	7423	17.57	1000	1002	987	1300	700	1000	995.75	0.62	-709	1022	1011	998	987	974	1004	980	36	300	100	700	1	1	35925557	357	-15.08	0.61	12	0.02	-66.00	1620.00	1775	20230704	-43.94	936	20240417	6.30	1276	-22.02	20240104	936	6.30	20240417	1775	-43.94	20230704	936	6.30	20240417	0.96	N	104040	100	35 억	223405	N	N	N	00	N
144	20240603	100647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-2	5	-0.20	5637363	5657	13.39	1000	1002	992	1300	700	1000	996.53	0.62	-709	1022	1011	998	987	974	1004	980	36	300	100	700	1	1	35925557	359	-15.12	0.62	12	0.02	-66.00	1620.00	1775	20230704	-43.77	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1775	-43.77	20230704	936	6.62	20240417	0.96	N	104040	100	35 억	223405	N	N	N	00	N
145	20240603	090645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	-1	5	-0.10	3366856	3381	8.00	1000	1000	993	1300	700	1000	995.82	0.62	160	1022	1011	998	987	974	1004	980	36	300	100	700	1	1	35925557	359	-15.14	0.62	12	0.01	-66.00	1620.00	1775	20230704	-43.72	936	20240417	6.73	1276	-21.71	20240104	936	6.73	20240417	1775	-43.72	20230704	936	6.73	20240417	0.96	N	104040	100	35 억	223405	N	N	N	00	N

59 KiB Raw Blame History

59 KiB

Raw Blame History