KissMeData/104040/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	973	-19	5	-1.92	70870403	72769	244.10	972	991	972	1289	695	992	973.91	0.54	126	1003	997	986	980	969	1000	983	36	297	100	690	1	1	35925557	350	-14.74	0.60	12	0.20	-66.00	1620.00	1594	20230904	-38.96	936	20240417	3.95	1276	-23.75	20240104	936	3.95	20240417	1594	-38.96	20230904	936	3.95	20240417	0.78	N	104040	100	35 억	195452	N	N	N	N
3	20240731	150816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	979	-13	5	-1.31	67696149	69509	233.17	972	991	972	1289	695	992	973.92	0.54	1966	1003	997	986	980	969	1000	983	36	297	100	690	1	1	35925557	352	-14.83	0.60	12	0.19	-66.00	1620.00	1594	20230904	-38.58	936	20240417	4.59	1276	-23.28	20240104	936	4.59	20240417	1594	-38.58	20230904	936	4.59	20240417	0.78	N	104040	100	35 억	195452	N	N	N	N
4	20240731	140816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-12	5	-1.21	48565042	49861	167.26	972	991	972	1289	695	992	974.01	0.54	2067	1003	997	986	980	969	1000	983	36	297	100	690	1	1	35925557	352	-14.85	0.60	12	0.14	-66.00	1620.00	1594	20230904	-38.52	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1594	-38.52	20230904	936	4.70	20240417	0.78	N	104040	100	35 억	195452	N	N	N	N
5	20240731	130813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	981	-11	5	-1.11	38638150	39681	133.11	972	991	972	1289	695	992	973.72	0.54	2071	1003	997	986	980	969	1000	983	36	297	100	690	1	1	35925557	352	-14.86	0.61	12	0.11	-66.00	1620.00	1594	20230904	-38.46	936	20240417	4.81	1276	-23.12	20240104	936	4.81	20240417	1594	-38.46	20230904	936	4.81	20240417	0.78	N	104040	100	35 억	195452	N	N	N	N
6	20240731	120813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	981	-11	5	-1.11	37693344	38715	129.87	972	991	972	1289	695	992	973.61	0.54	2072	1003	997	986	980	969	1000	983	36	297	100	690	1	1	35925557	352	-14.86	0.61	12	0.11	-66.00	1620.00	1594	20230904	-38.46	936	20240417	4.81	1276	-23.12	20240104	936	4.81	20240417	1594	-38.46	20230904	936	4.81	20240417	0.78	N	104040	100	35 억	195452	N	N	N	N
7	20240731	110815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-12	5	-1.21	37320410	38334	128.59	972	991	972	1289	695	992	973.56	0.54	2077	1003	997	986	980	969	1000	983	36	297	100	690	1	1	35925557	352	-14.85	0.60	12	0.11	-66.00	1620.00	1594	20230904	-38.52	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1594	-38.52	20230904	936	4.70	20240417	0.78	N	104040	100	35 억	195452	N	N	N	N
8	20240731	100813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	-10	5	-1.01	34425358	35370	118.65	972	991	972	1289	695	992	973.29	0.54	3063	1003	997	986	980	969	1000	983	36	297	100	690	1	1	35925557	353	-14.88	0.61	12	0.10	-66.00	1620.00	1594	20230904	-38.39	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1594	-38.39	20230904	936	4.91	20240417	0.78	N	104040	100	35 억	195452	N	N	N	N
9	20240731	090810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	977	-15	5	-1.51	27693301	28475	95.52	972	991	972	1289	695	992	972.55	0.54	1955	1003	997	986	980	969	1000	983	36	297	100	690	1	1	35925557	351	-14.80	0.60	12	0.08	-66.00	1620.00	1594	20230904	-38.71	936	20240417	4.38	1276	-23.43	20240104	936	4.38	20240417	1594	-38.71	20230904	936	4.38	20240417	0.78	N	104040	100	35 억	195452	N	N	N	N
10	20240730	160752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	3	2	0.30	28506200	29111	245.46	983	992	975	1285	693	989	979.14	0.54	-100	999	994	987	982	975	996	984	36	296	100	690	1	1	35925557	356	-15.03	0.61	12	0.08	-66.00	1620.00	1594	20230904	-37.77	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1594	-37.77	20230904	936	5.98	20240417	0.78	N	104040	100	35 억	195552	N	N	N	N
11	20240730	150805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	990	1	2	0.10	25217722	25796	217.50	983	990	975	1285	693	989	977.58	0.54	201	999	994	987	982	975	996	984	36	296	100	690	1	1	35925557	356	-15.00	0.61	12	0.07	-66.00	1620.00	1594	20230904	-37.89	936	20240417	5.77	1276	-22.41	20240104	936	5.77	20240417	1594	-37.89	20230904	936	5.77	20240417	0.78	N	104040	100	35 억	195552	N	N	N	N
12	20240730	140756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-9	5	-0.91	20648034	21131	178.17	983	984	975	1285	693	989	977.14	0.54	-14	999	994	987	982	975	996	984	36	296	100	690	1	1	35925557	352	-14.85	0.60	12	0.06	-66.00	1620.00	1594	20230904	-38.52	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1594	-38.52	20230904	936	4.70	20240417	0.78	N	104040	100	35 억	195552	N	N	N	N
13	20240730	130803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-9	5	-0.91	18294751	18722	157.86	983	984	975	1285	693	989	977.18	0.54	-14	999	994	987	982	975	996	984	36	296	100	690	1	1	35925557	352	-14.85	0.60	12	0.05	-66.00	1620.00	1594	20230904	-38.52	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1594	-38.52	20230904	936	4.70	20240417	0.78	N	104040	100	35 억	195552	N	N	N	N
14	20240730	120755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-9	5	-0.91	18188911	18614	156.95	983	984	975	1285	693	989	977.16	0.54	-14	999	994	987	982	975	996	984	36	296	100	690	1	1	35925557	352	-14.85	0.60	12	0.05	-66.00	1620.00	1594	20230904	-38.52	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1594	-38.52	20230904	936	4.70	20240417	0.78	N	104040	100	35 억	195552	N	N	N	N
15	20240730	110804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	-7	5	-0.71	5372067	5479	46.20	983	984	976	1285	693	989	980.48	0.54	-117	999	994	987	982	975	996	984	36	296	100	690	1	1	35925557	353	-14.88	0.61	12	0.02	-66.00	1620.00	1594	20230904	-38.39	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1594	-38.39	20230904	936	4.91	20240417	0.78	N	104040	100	35 억	195552	N	N	N	N
16	20240730	100804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	-5	5	-0.51	4111131	4193	35.35	983	984	976	1285	693	989	980.47	0.54	-119	999	994	987	982	975	996	984	36	296	100	690	1	1	35925557	354	-14.91	0.61	12	0.01	-66.00	1620.00	1594	20230904	-38.27	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1594	-38.27	20230904	936	5.13	20240417	0.78	N	104040	100	35 억	195552	N	N	N	N
17	20240730	090809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	-5	5	-0.51	1774317	1805	15.22	983	984	983	1285	693	989	983.00	0.54	-253	999	994	987	982	975	996	984	36	296	100	690	1	1	35925557	354	-14.91	0.61	12	0.01	-66.00	1620.00	1594	20230904	-38.27	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1594	-38.27	20230904	936	5.13	20240417	0.78	N	104040	100	35 억	195552	N	N	N	N
18	20240729	160750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	989	1	2	0.10	9657282	9800	25.18	988	992	980	1284	692	988	985.44	0.54	-219	1035	1011	996	972	957	1004	965	36	296	100	690	1	1	35925557	355	-14.98	0.61	12	0.03	-66.00	1620.00	1594	20230904	-37.95	936	20240417	5.66	1276	-22.49	20240104	936	5.66	20240417	1594	-37.95	20230904	936	5.66	20240417	0.77	N	104040	100	35 억	195771	N	N	N	N
19	20240729	150803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	989	1	2	0.10	8672360	8801	22.61	988	992	980	1284	692	988	985.38	0.54	-106	1035	1011	996	972	957	1004	965	36	296	100	690	1	1	35925557	355	-14.98	0.61	12	0.02	-66.00	1620.00	1594	20230904	-37.95	936	20240417	5.66	1276	-22.49	20240104	936	5.66	20240417	1594	-37.95	20230904	936	5.66	20240417	0.77	N	104040	100	35 억	195771	N	N	N	N
20	20240729	140808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	-1	5	-0.10	6758823	6855	17.61	988	992	980	1284	692	988	985.97	0.54	-106	1035	1011	996	972	957	1004	965	36	296	100	690	1	1	35925557	355	-14.95	0.61	12	0.02	-66.00	1620.00	1594	20230904	-38.08	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1594	-38.08	20230904	936	5.45	20240417	0.77	N	104040	100	35 억	195771	N	N	N	N
21	20240729	130808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	990	2	2	0.20	5445217	5522	14.19	988	992	980	1284	692	988	986.10	0.54	-232	1035	1011	996	972	957	1004	965	36	296	100	690	1	1	35925557	356	-15.00	0.61	12	0.02	-66.00	1620.00	1594	20230904	-37.89	936	20240417	5.77	1276	-22.41	20240104	936	5.77	20240417	1594	-37.89	20230904	936	5.77	20240417	0.77	N	104040	100	35 억	195771	N	N	N	N
22	20240729	120804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	990	2	2	0.20	5364213	5440	13.97	988	992	980	1284	692	988	986.07	0.54	-232	1035	1011	996	972	957	1004	965	36	296	100	690	1	1	35925557	356	-15.00	0.61	12	0.02	-66.00	1620.00	1594	20230904	-37.89	936	20240417	5.77	1276	-22.41	20240104	936	5.77	20240417	1594	-37.89	20230904	936	5.77	20240417	0.77	N	104040	100	35 억	195771	N	N	N	N
23	20240729	110756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	989	1	2	0.10	3424174	3471	8.92	988	992	980	1284	692	988	986.51	0.54	-232	1035	1011	996	972	957	1004	965	36	296	100	690	1	1	35925557	355	-14.98	0.61	12	0.01	-66.00	1620.00	1594	20230904	-37.95	936	20240417	5.66	1276	-22.49	20240104	936	5.66	20240417	1594	-37.95	20230904	936	5.66	20240417	0.77	N	104040	100	35 억	195771	N	N	N	N
24	20240729	100755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	991	3	2	0.30	2477957	2514	6.46	988	992	980	1284	692	988	985.66	0.54	-232	1035	1011	996	972	957	1004	965	36	296	100	690	1	1	35925557	356	-15.02	0.61	12	0.01	-66.00	1620.00	1594	20230904	-37.83	936	20240417	5.88	1276	-22.34	20240104	936	5.88	20240417	1594	-37.83	20230904	936	5.88	20240417	0.77	N	104040	100	35 억	195771	N	N	N	N
25	20240729	090754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	4	2	0.40	52368	53	0.14	988	992	988	1284	692	988	988.08	0.54	-6	1035	1011	996	972	957	1004	965	36	296	100	690	1	1	35925557	356	-15.03	0.61	12	0.00	-66.00	1620.00	1594	20230904	-37.77	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1594	-37.77	20230904	936	5.98	20240417	0.77	N	104040	100	35 억	195771	N	N	N	N
26	20240726	160743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	988	6	2	0.61	37019220	36901	89.02	1020	1020	981	1276	688	982	1003.22	0.55	-3609	994	987	980	973	966	991	977	36	294	100	680	1	1	35925557	355	-14.97	0.61	12	0.10	-66.00	1620.00	1594	20230904	-38.02	936	20240417	5.56	1276	-22.57	20240104	936	5.56	20240417	1594	-38.02	20230904	936	5.56	20240417	0.77	N	104040	100	35 억	199380	N	N	N	N
27	20240726	150751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	0	3	0.00	36339194	36212	87.35	1020	1020	981	1276	688	982	1003.51	0.55	-3438	994	987	980	973	966	991	977	36	294	100	680	1	1	35925557	353	-14.88	0.61	12	0.10	-66.00	1620.00	1594	20230904	-38.39	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1594	-38.39	20230904	936	4.91	20240417	0.77	N	104040	100	35 억	199380	N	N	N	N
28	20240726	140751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	989	7	2	0.71	30812837	30591	73.80	1020	1020	981	1276	688	982	1007.25	0.55	-5383	994	987	980	973	966	991	977	36	294	100	680	1	1	35925557	355	-14.98	0.61	12	0.09	-66.00	1620.00	1594	20230904	-37.95	936	20240417	5.66	1276	-22.49	20240104	936	5.66	20240417	1594	-37.95	20230904	936	5.66	20240417	0.77	N	104040	100	35 억	199380	N	N	N	N
29	20240726	130752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	990	8	2	0.81	30175451	29946	72.24	1020	1020	981	1276	688	982	1007.66	0.55	-5298	994	987	980	973	966	991	977	36	294	100	680	1	1	35925557	356	-15.00	0.61	12	0.08	-66.00	1620.00	1594	20230904	-37.89	936	20240417	5.77	1276	-22.41	20240104	936	5.77	20240417	1594	-37.89	20230904	936	5.77	20240417	0.77	N	104040	100	35 억	199380	N	N	N	N
30	20240726	120754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	983	1	2	0.10	25947725	25679	61.95	1020	1020	981	1276	688	982	1010.46	0.55	-4290	994	987	980	973	966	991	977	36	294	100	680	1	1	35925557	353	-14.89	0.61	12	0.07	-66.00	1620.00	1594	20230904	-38.33	936	20240417	5.02	1276	-22.96	20240104	936	5.02	20240417	1594	-38.33	20230904	936	5.02	20240417	0.77	N	104040	100	35 억	199380	N	N	N	N
31	20240726	110754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	985	3	2	0.31	25312457	25033	60.39	1020	1020	981	1276	688	982	1011.16	0.55	-4290	994	987	980	973	966	991	977	36	294	100	680	1	1	35925557	354	-14.92	0.61	12	0.07	-66.00	1620.00	1594	20230904	-38.21	936	20240417	5.24	1276	-22.81	20240104	936	5.24	20240417	1594	-38.21	20230904	936	5.24	20240417	0.77	N	104040	100	35 억	199380	N	N	N	N
32	20240726	100751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	5	2	0.51	22973750	22654	54.65	1020	1020	985	1276	688	982	1014.11	0.55	-4319	994	987	980	973	966	991	977	36	294	100	680	1	1	35925557	355	-14.95	0.61	12	0.06	-66.00	1620.00	1594	20230904	-38.08	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1594	-38.08	20230904	936	5.45	20240417	0.77	N	104040	100	35 억	199380	N	N	N	N
33	20240726	090745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	10	2	1.02	19196394	18841	45.45	1020	1020	986	1276	688	982	1018.86	0.55	-2879	994	987	980	973	966	991	977	36	294	100	680	1	1	35925557	356	-15.03	0.61	12	0.05	-66.00	1620.00	1594	20230904	-37.77	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1594	-37.77	20230904	936	5.98	20240417	0.77	N	104040	100	35 억	199380	N	N	N	N
34	20240725	160746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	-5	5	-0.51	40505281	41453	217.51	976	987	973	1283	691	987	977.13	0.57	-4705	993	990	985	982	977	991	983	36	296	100	690	1	1	35925557	353	-14.88	0.61	12	0.12	-66.00	1620.00	1594	20230904	-38.39	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1594	-38.39	20230904	936	4.91	20240417	0.79	N	104040	100	35 억	204085	N	N	N	N
35	20240725	150758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-7	5	-0.71	39295457	40221	211.05	976	987	973	1283	691	987	976.99	0.57	-4695	993	990	985	982	977	991	983	36	296	100	690	1	1	35925557	352	-14.85	0.60	12	0.11	-66.00	1620.00	1594	20230904	-38.52	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1594	-38.52	20230904	936	4.70	20240417	0.79	N	104040	100	35 억	204085	N	N	N	N
36	20240725	140756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-7	5	-0.71	36201226	37065	194.49	976	987	973	1283	691	987	976.70	0.57	-4540	993	990	985	982	977	991	983	36	296	100	690	1	1	35925557	352	-14.85	0.60	12	0.10	-66.00	1620.00	1594	20230904	-38.52	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1594	-38.52	20230904	936	4.70	20240417	0.79	N	104040	100	35 억	204085	N	N	N	N
37	20240725	130749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	981	-6	5	-0.61	36165912	37029	194.30	976	987	973	1283	691	987	976.69	0.57	-4539	993	990	985	982	977	991	983	36	296	100	690	1	1	35925557	352	-14.86	0.61	12	0.10	-66.00	1620.00	1594	20230904	-38.46	936	20240417	4.81	1276	-23.12	20240104	936	4.81	20240417	1594	-38.46	20230904	936	4.81	20240417	0.79	N	104040	100	35 억	204085	N	N	N	N
38	20240725	120754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	978	-9	5	-0.91	34470577	35291	185.18	976	987	973	1283	691	987	976.75	0.57	-4539	993	990	985	982	977	991	983	36	296	100	690	1	1	35925557	351	-14.82	0.60	12	0.10	-66.00	1620.00	1594	20230904	-38.64	936	20240417	4.49	1276	-23.35	20240104	936	4.49	20240417	1594	-38.64	20230904	936	4.49	20240417	0.79	N	104040	100	35 억	204085	N	N	N	N
39	20240725	110750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	974	-13	5	-1.32	32870789	33658	176.61	976	987	973	1283	691	987	976.61	0.57	-3017	993	990	985	982	977	991	983	36	296	100	690	1	1	35925557	350	-14.76	0.60	12	0.09	-66.00	1620.00	1594	20230904	-38.90	936	20240417	4.06	1276	-23.67	20240104	936	4.06	20240417	1594	-38.90	20230904	936	4.06	20240417	0.79	N	104040	100	35 억	204085	N	N	N	N
40	20240725	100747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	979	-8	5	-0.81	25072161	25660	134.64	976	987	975	1283	691	987	977.09	0.57	-2006	993	990	985	982	977	991	983	36	296	100	690	1	1	35925557	352	-14.83	0.60	12	0.07	-66.00	1620.00	1594	20230904	-38.58	936	20240417	4.59	1276	-23.28	20240104	936	4.59	20240417	1594	-38.58	20230904	936	4.59	20240417	0.79	N	104040	100	35 억	204085	N	N	N	N
41	20240725	090745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	983	-4	5	-0.41	2241350	2296	12.05	976	987	976	1283	691	987	976.20	0.57	292	993	990	985	982	977	991	983	36	296	100	690	1	1	35925557	353	-14.89	0.61	12	0.01	-66.00	1620.00	1594	20230904	-38.33	936	20240417	5.02	1276	-22.96	20240104	936	5.02	20240417	1594	-38.33	20230904	936	5.02	20240417	0.79	N	104040	100	35 억	204085	N	N	N	N
42	20240724	160742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	2	2	0.20	17916997	18163	49.90	980	988	980	1280	690	985	986.46	0.57	-351	999	992	985	978	971	995	981	36	295	100	680	1	1	35925557	355	-14.95	0.61	12	0.05	-66.00	1620.00	1639	20230718	-39.78	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1594	-38.08	20230904	936	5.45	20240417	0.79	N	104040	100	35 억	204436	N	N	N	N
43	20240724	150753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	2	2	0.20	9743111	9881	27.15	980	988	980	1280	690	985	986.05	0.57	-140	999	992	985	978	971	995	981	36	295	100	680	1	1	35925557	355	-14.95	0.61	12	0.03	-66.00	1620.00	1639	20230718	-39.78	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1594	-38.08	20230904	936	5.45	20240417	0.79	N	104040	100	35 억	204436	N	N	N	N
44	20240724	140749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	2	2	0.20	8099217	8215	22.57	980	988	980	1280	690	985	985.91	0.57	-140	999	992	985	978	971	995	981	36	295	100	680	1	1	35925557	355	-14.95	0.61	12	0.02	-66.00	1620.00	1639	20230718	-39.78	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1594	-38.08	20230904	936	5.45	20240417	0.79	N	104040	100	35 억	204436	N	N	N	N
45	20240724	130754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	2	2	0.20	7012478	7112	19.54	980	988	980	1280	690	985	986.01	0.57	40	999	992	985	978	971	995	981	36	295	100	680	1	1	35925557	355	-14.95	0.61	12	0.02	-66.00	1620.00	1639	20230718	-39.78	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1594	-38.08	20230904	936	5.45	20240417	0.79	N	104040	100	35 억	204436	N	N	N	N
46	20240724	120753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	2	2	0.20	3548568	3601	9.89	980	988	980	1280	690	985	985.44	0.57	40	999	992	985	978	971	995	981	36	295	100	680	1	1	35925557	355	-14.95	0.61	12	0.01	-66.00	1620.00	1639	20230718	-39.78	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1594	-38.08	20230904	936	5.45	20240417	0.79	N	104040	100	35 억	204436	N	N	N	N
47	20240724	110750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	988	3	2	0.30	3513997	3566	9.80	980	988	980	1280	690	985	985.42	0.57	40	999	992	985	978	971	995	981	36	295	100	680	1	1	35925557	355	-14.97	0.61	12	0.01	-66.00	1620.00	1639	20230718	-39.72	936	20240417	5.56	1276	-22.57	20240104	936	5.56	20240417	1594	-38.02	20230904	936	5.56	20240417	0.79	N	104040	100	35 억	204436	N	N	N	N
48	20240724	100812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	988	3	2	0.30	2462841	2502	6.87	980	988	980	1280	690	985	984.35	0.57	70	999	992	985	978	971	995	981	36	295	100	680	1	1	35925557	355	-14.97	0.61	12	0.01	-66.00	1620.00	1639	20230718	-39.72	936	20240417	5.56	1276	-22.57	20240104	936	5.56	20240417	1594	-38.02	20230904	936	5.56	20240417	0.79	N	104040	100	35 억	204436	N	N	N	N
49	20240724	090744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-5	5	-0.51	466480	476	1.31	980	980	980	1280	690	985	980.00	0.57	-32	999	992	985	978	971	995	981	36	295	100	680	1	1	35925557	352	-14.85	0.60	12	0.00	-66.00	1620.00	1639	20230718	-40.21	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1594	-38.52	20230904	936	4.70	20240417	0.79	N	104040	100	35 억	204436	N	N	N	N
50	20240723	160740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	985	1	2	0.10	33942153	34575	25.79	980	992	978	1279	689	984	981.70	0.57	-139	994	989	981	976	968	991	978	36	295	100	680	1	1	35925557	354	-14.92	0.61	12	0.10	-66.00	1620.00	1639	20230718	-39.90	936	20240417	5.24	1276	-22.81	20240104	936	5.24	20240417	1594	-38.21	20230904	936	5.24	20240417	0.79	N	104040	100	35 억	205305	N	N	N	N
51	20240723	150755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	985	1	2	0.10	27340957	27872	20.79	980	992	978	1279	689	984	980.95	0.57	109	994	989	981	976	968	991	978	36	295	100	680	1	1	35925557	354	-14.92	0.61	12	0.08	-66.00	1620.00	1639	20230718	-39.90	936	20240417	5.24	1276	-22.81	20240104	936	5.24	20240417	1594	-38.21	20230904	936	5.24	20240417	0.79	N	104040	100	35 억	205305	N	N	N	N
52	20240723	140742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	985	1	2	0.10	26287471	26799	19.99	980	992	978	1279	689	984	980.91	0.57	109	994	989	981	976	968	991	978	36	295	100	680	1	1	35925557	354	-14.92	0.61	12	0.07	-66.00	1620.00	1639	20230718	-39.90	936	20240417	5.24	1276	-22.81	20240104	936	5.24	20240417	1594	-38.21	20230904	936	5.24	20240417	0.79	N	104040	100	35 억	205305	N	N	N	N
53	20240723	130738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	985	1	2	0.10	23175404	23628	17.62	980	992	978	1279	689	984	980.84	0.57	109	994	989	981	976	968	991	978	36	295	100	680	1	1	35925557	354	-14.92	0.61	12	0.07	-66.00	1620.00	1639	20230718	-39.90	936	20240417	5.24	1276	-22.81	20240104	936	5.24	20240417	1594	-38.21	20230904	936	5.24	20240417	0.79	N	104040	100	35 억	205305	N	N	N	N
54	20240723	120744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	979	-5	5	-0.51	23017012	23467	17.50	980	992	978	1279	689	984	980.82	0.57	109	994	989	981	976	968	991	978	36	295	100	680	1	1	35925557	352	-14.83	0.60	12	0.07	-66.00	1620.00	1639	20230718	-40.27	936	20240417	4.59	1276	-23.28	20240104	936	4.59	20240417	1594	-38.58	20230904	936	4.59	20240417	0.79	N	104040	100	35 억	205305	N	N	N	N
55	20240723	110747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	3	2	0.30	7751667	7879	5.88	980	992	978	1279	689	984	983.84	0.57	263	994	989	981	976	968	991	978	36	295	100	680	1	1	35925557	355	-14.95	0.61	12	0.02	-66.00	1620.00	1639	20230718	-39.78	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1594	-38.08	20230904	936	5.45	20240417	0.79	N	104040	100	35 억	205305	N	N	N	N
56	20240723	100742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	3	2	0.30	6160263	6257	4.67	980	992	978	1279	689	984	984.54	0.57	263	994	989	981	976	968	991	978	36	295	100	680	1	1	35925557	355	-14.95	0.61	12	0.02	-66.00	1620.00	1639	20230718	-39.78	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1594	-38.08	20230904	936	5.45	20240417	0.79	N	104040	100	35 억	205305	N	N	N	N
57	20240723	090748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	990	6	2	0.61	1789761	1819	1.36	980	992	978	1279	689	984	983.93	0.57	-4	994	989	981	976	968	991	978	36	295	100	680	1	1	35925557	356	-15.00	0.61	12	0.01	-66.00	1620.00	1639	20230718	-39.60	936	20240417	5.77	1276	-22.41	20240104	936	5.77	20240417	1594	-37.89	20230904	936	5.77	20240417	0.79	N	104040	100	35 억	205305	N	N	N	N
58	20240722	160736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	2	2	0.20	130750675	134015	362.71	976	986	973	1276	688	982	975.64	0.60	-10006	993	987	982	976	971	990	979	36	294	100	680	1	1	35925557	354	-14.91	0.61	12	0.37	-66.00	1620.00	1639	20230718	-39.96	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1594	-38.27	20230904	936	5.13	20240417	0.83	N	104040	100	35 억	215311	N	N	N	N
59	20240722	150742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	2	2	0.20	129843428	133093	360.22	976	986	973	1276	688	982	975.58	0.60	-9718	993	987	982	976	971	990	979	36	294	100	680	1	1	35925557	354	-14.91	0.61	12	0.37	-66.00	1620.00	1639	20230718	-39.96	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1594	-38.27	20230904	936	5.13	20240417	0.83	N	104040	100	35 억	215311	N	N	N	N
60	20240722	140745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	976	-6	5	-0.61	122002670	125060	338.48	976	986	973	1276	688	982	975.55	0.60	-9616	993	987	982	976	971	990	979	36	294	100	680	1	1	35925557	351	-14.79	0.60	12	0.35	-66.00	1620.00	1639	20230718	-40.45	936	20240417	4.27	1276	-23.51	20240104	936	4.27	20240417	1594	-38.77	20230904	936	4.27	20240417	0.83	N	104040	100	35 억	215311	N	N	N	N
61	20240722	130742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	976	-6	5	-0.61	119999322	123006	332.92	976	986	973	1276	688	982	975.56	0.60	-9616	993	987	982	976	971	990	979	36	294	100	680	1	1	35925557	351	-14.79	0.60	12	0.34	-66.00	1620.00	1639	20230718	-40.45	936	20240417	4.27	1276	-23.51	20240104	936	4.27	20240417	1594	-38.77	20230904	936	4.27	20240417	0.83	N	104040	100	35 억	215311	N	N	N	N
62	20240722	120742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	978	-4	5	-0.41	64761702	66352	179.58	976	986	975	1276	688	982	976.03	0.60	-4011	993	987	982	976	971	990	979	36	294	100	680	1	1	35925557	351	-14.82	0.60	12	0.18	-66.00	1620.00	1639	20230718	-40.33	936	20240417	4.49	1276	-23.35	20240104	936	4.49	20240417	1594	-38.64	20230904	936	4.49	20240417	0.83	N	104040	100	35 억	215311	N	N	N	N
63	20240722	110738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	979	-3	5	-0.31	50042996	51257	138.73	976	986	975	1276	688	982	976.32	0.60	-3228	993	987	982	976	971	990	979	36	294	100	680	1	1	35925557	352	-14.83	0.60	12	0.14	-66.00	1620.00	1639	20230718	-40.27	936	20240417	4.59	1276	-23.28	20240104	936	4.59	20240417	1594	-38.58	20230904	936	4.59	20240417	0.83	N	104040	100	35 억	215311	N	N	N	N
64	20240722	100742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-2	5	-0.20	26092682	26706	72.28	976	986	976	1276	688	982	977.03	0.60	-1527	993	987	982	976	971	990	979	36	294	100	680	1	1	35925557	352	-14.85	0.60	12	0.07	-66.00	1620.00	1639	20230718	-40.21	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1594	-38.52	20230904	936	4.70	20240417	0.83	N	104040	100	35 억	215311	N	N	N	N
65	20240722	090742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	976	-6	5	-0.61	20052194	20542	55.60	976	986	976	1276	688	982	976.16	0.60	2653	993	987	982	976	971	990	979	36	294	100	680	1	1	35925557	351	-14.79	0.60	12	0.06	-66.00	1620.00	1639	20230718	-40.45	936	20240417	4.27	1276	-23.51	20240104	936	4.27	20240417	1594	-38.77	20230904	936	4.27	20240417	0.83	N	104040	100	35 억	215311	N	N	N	N
66	20240719	160723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	4	2	0.41	36074742	36802	49.02	978	988	977	1271	685	978	980.24	0.60	1184	992	984	981	973	970	983	972	36	293	100	680	1	1	35925557	353	-14.88	0.61	12	0.10	-66.00	1620.00	1639	20230718	-40.09	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1594	-38.39	20230904	936	4.91	20240417	0.86	N	104040	100	35 억	214127	N	N	N	N
67	20240719	150729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	4	2	0.41	34672646	35374	47.12	978	988	977	1271	685	978	980.17	0.60	1159	992	984	981	973	970	983	972	36	293	100	680	1	1	35925557	353	-14.88	0.61	12	0.10	-66.00	1620.00	1639	20230718	-40.09	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1594	-38.39	20230904	936	4.91	20240417	0.86	N	104040	100	35 억	214127	N	N	N	N
68	20240719	140733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	2	2	0.20	28189376	28761	38.31	978	988	977	1271	685	978	980.13	0.60	1348	992	984	981	973	970	983	972	36	293	100	680	1	1	35925557	352	-14.85	0.60	12	0.08	-66.00	1620.00	1639	20230718	-40.21	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1594	-38.52	20230904	936	4.70	20240417	0.86	N	104040	100	35 억	214127	N	N	N	N
69	20240719	130725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	4	2	0.41	15252397	15556	20.72	978	988	977	1271	685	978	980.48	0.60	2027	992	984	981	973	970	983	972	36	293	100	680	1	1	35925557	353	-14.88	0.61	12	0.04	-66.00	1620.00	1639	20230718	-40.09	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1594	-38.39	20230904	936	4.91	20240417	0.86	N	104040	100	35 억	214127	N	N	N	N
70	20240719	120725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	983	5	2	0.51	12021543	12263	16.34	978	988	977	1271	685	978	980.31	0.60	2030	992	984	981	973	970	983	972	36	293	100	680	1	1	35925557	353	-14.89	0.61	12	0.03	-66.00	1620.00	1639	20230718	-40.02	936	20240417	5.02	1276	-22.96	20240104	936	5.02	20240417	1594	-38.33	20230904	936	5.02	20240417	0.86	N	104040	100	35 억	214127	N	N	N	N
71	20240719	110732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	983	5	2	0.51	9554990	9753	12.99	978	988	977	1271	685	978	979.70	0.60	2037	992	984	981	973	970	983	972	36	293	100	680	1	1	35925557	353	-14.89	0.61	12	0.03	-66.00	1620.00	1639	20230718	-40.02	936	20240417	5.02	1276	-22.96	20240104	936	5.02	20240417	1594	-38.33	20230904	936	5.02	20240417	0.86	N	104040	100	35 억	214127	N	N	N	N
72	20240719	100640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	8	2	0.82	7702534	7870	10.48	978	986	977	1271	685	978	978.72	0.60	2177	992	984	981	973	970	983	972	36	293	100	680	1	1	35925557	354	-14.94	0.61	12	0.02	-66.00	1620.00	1639	20230718	-39.84	936	20240417	5.34	1276	-22.73	20240104	936	5.34	20240417	1594	-38.14	20230904	936	5.34	20240417	0.86	N	104040	100	35 억	214127	N	N	N	N
73	20240719	090738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	978	0	3	0.00	2843244	2908	3.87	978	978	977	1271	685	978	977.73	0.60	0	992	984	981	973	970	983	972	36	293	100	680	1	1	35925557	351	-14.82	0.60	12	0.01	-66.00	1620.00	1639	20230718	-40.33	936	20240417	4.49	1276	-23.35	20240104	936	4.49	20240417	1594	-38.64	20230904	936	4.49	20240417	0.86	N	104040	100	35 억	214127	N	N	N	N
74	20240718	160717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	978	-17	5	-1.71	73810281	75061	175.02	989	989	978	1293	697	995	983.34	0.62	-11565	1007	1000	995	988	983	1004	992	36	298	100	690	1	1	35925557	351	-14.82	0.60	12	0.21	-66.00	1620.00	1639	20230718	-40.33	936	20240417	4.49	1276	-23.35	20240104	936	4.49	20240417	1639	-40.33	20230718	936	4.49	20240417	0.86	N	104040	100	35 억	224331	N	N	N	N
75	20240718	150725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-15	5	-1.51	65848407	66924	156.04	989	989	978	1293	697	995	983.93	0.62	-10988	1007	1000	995	988	983	1004	992	36	298	100	690	1	1	35925557	352	-14.85	0.60	12	0.19	-66.00	1620.00	1639	20230718	-40.21	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1639	-40.21	20230718	936	4.70	20240417	0.86	N	104040	100	35 억	224331	N	N	N	N
76	20240718	140720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	989	-6	5	-0.60	25918050	26277	61.27	989	989	981	1293	697	995	986.34	0.62	-5714	1007	1000	995	988	983	1004	992	36	298	100	690	1	1	35925557	355	-14.98	0.61	12	0.07	-66.00	1620.00	1639	20230718	-39.66	936	20240417	5.66	1276	-22.49	20240104	936	5.66	20240417	1639	-39.66	20230718	936	5.66	20240417	0.86	N	104040	100	35 억	224331	N	N	N	N
77	20240718	130720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	989	-6	5	-0.60	17484688	17733	41.35	989	989	981	1293	697	995	986.00	0.62	-5644	1007	1000	995	988	983	1004	992	36	298	100	690	1	1	35925557	355	-14.98	0.61	12	0.05	-66.00	1620.00	1639	20230718	-39.66	936	20240417	5.66	1276	-22.49	20240104	936	5.66	20240417	1639	-39.66	20230718	936	5.66	20240417	0.86	N	104040	100	35 억	224331	N	N	N	N
78	20240718	120722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	988	-7	5	-0.70	16175682	16408	38.26	989	989	981	1293	697	995	985.84	0.62	-5644	1007	1000	995	988	983	1004	992	36	298	100	690	1	1	35925557	355	-14.97	0.61	12	0.05	-66.00	1620.00	1639	20230718	-39.72	936	20240417	5.56	1276	-22.57	20240104	936	5.56	20240417	1639	-39.72	20230718	936	5.56	20240417	0.86	N	104040	100	35 억	224331	N	N	N	N
79	20240718	110725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	-8	5	-0.80	14468446	14678	34.22	989	989	981	1293	697	995	985.72	0.62	-5181	1007	1000	995	988	983	1004	992	36	298	100	690	1	1	35925557	355	-14.95	0.61	12	0.04	-66.00	1620.00	1639	20230718	-39.78	936	20240417	5.45	1276	-22.65	20240104	936	5.45	20240417	1639	-39.78	20230718	936	5.45	20240417	0.86	N	104040	100	35 억	224331	N	N	N	N
80	20240718	100728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	985	-10	5	-1.01	12035388	12216	28.48	989	989	981	1293	697	995	985.22	0.62	-5174	1007	1000	995	988	983	1004	992	36	298	100	690	1	1	35925557	354	-14.92	0.61	12	0.03	-66.00	1620.00	1639	20230718	-39.90	936	20240417	5.24	1276	-22.81	20240104	936	5.24	20240417	1639	-39.90	20230718	936	5.24	20240417	0.86	N	104040	100	35 억	224331	N	N	N	N
81	20240718	090727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	989	-6	5	-0.60	5527864	5605	13.07	989	989	985	1293	697	995	986.24	0.62	-3925	1007	1000	995	988	983	1004	992	36	298	100	690	1	1	35925557	355	-14.98	0.61	12	0.02	-66.00	1620.00	1639	20230718	-39.66	936	20240417	5.66	1276	-22.49	20240104	936	5.66	20240417	1639	-39.66	20230718	936	5.66	20240417	0.86	N	104040	100	35 억	224331	N	N	N	N
82	20240717	160757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	3	2	0.30	42679223	42836	100.14	990	1002	990	1289	695	992	996.34	0.62	1473	1012	1001	996	985	980	999	983	36	297	100	690	1	1	35925557	357	-15.08	0.61	12	0.12	-66.00	1620.00	1639	20230718	-39.29	936	20240417	6.30	1276	-22.02	20240104	936	6.30	20240417	1639	-39.29	20230718	936	6.30	20240417	0.86	N	104040	100	35 억	222859	N	N	N	N
83	20240717	150801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	4	2	0.40	38156162	38284	89.50	990	1002	990	1289	695	992	996.66	0.62	1404	1012	1001	996	985	980	999	983	36	297	100	690	1	1	35925557	358	-15.09	0.61	12	0.11	-66.00	1620.00	1639	20230718	-39.23	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1639	-39.23	20230718	936	6.41	20240417	0.86	N	104040	100	35 억	222859	N	N	N	N
84	20240717	140757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	5	2	0.50	34960418	35072	81.99	990	1002	990	1289	695	992	996.82	0.62	1404	1012	1001	996	985	980	999	983	36	297	100	690	1	1	35925557	358	-15.11	0.62	12	0.10	-66.00	1620.00	1639	20230718	-39.17	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1639	-39.17	20230718	936	6.52	20240417	0.86	N	104040	100	35 억	222859	N	N	N	N
85	20240717	130757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	7	2	0.71	30674293	30768	71.93	990	1002	990	1289	695	992	996.95	0.62	1287	1012	1001	996	985	980	999	983	36	297	100	690	1	1	35925557	359	-15.14	0.62	12	0.09	-66.00	1620.00	1639	20230718	-39.05	936	20240417	6.73	1276	-21.71	20240104	936	6.73	20240417	1639	-39.05	20230718	936	6.73	20240417	0.86	N	104040	100	35 억	222859	N	N	N	N
86	20240717	120758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	7	2	0.71	29495483	29588	69.17	990	1002	990	1289	695	992	996.87	0.62	1292	1012	1001	996	985	980	999	983	36	297	100	690	1	1	35925557	359	-15.14	0.62	12	0.08	-66.00	1620.00	1639	20230718	-39.05	936	20240417	6.73	1276	-21.71	20240104	936	6.73	20240417	1639	-39.05	20230718	936	6.73	20240417	0.86	N	104040	100	35 억	222859	N	N	N	N
87	20240717	110758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	5	2	0.50	24898298	24968	58.37	990	1002	990	1289	695	992	997.21	0.62	1227	1012	1001	996	985	980	999	983	36	297	100	690	1	1	35925557	358	-15.11	0.62	12	0.07	-66.00	1620.00	1639	20230718	-39.17	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1639	-39.17	20230718	936	6.52	20240417	0.86	N	104040	100	35 억	222859	N	N	N	N
88	20240717	100758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	8	2	0.81	14218500	14247	33.31	990	1002	990	1289	695	992	998.00	0.62	1227	1012	1001	996	985	980	999	983	36	297	100	690	1	1	35925557	359	-15.15	0.62	12	0.04	-66.00	1620.00	1639	20230718	-38.99	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1639	-38.99	20230718	936	6.84	20240417	0.86	N	104040	100	35 억	222859	N	N	N	N
89	20240717	090627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	0	3	0.00	52472	53	0.12	990	992	990	1289	695	992	990.04	0.62	0	1012	1001	996	985	980	999	983	36	297	100	690	1	1	35925557	356	-15.03	0.61	12	0.00	-66.00	1620.00	1639	20230718	-39.48	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1639	-39.48	20230718	936	5.98	20240417	0.86	N	104040	100	35 억	222859	N	N	N	N
90	20240716	160759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	-15	5	-1.49	42019911	42206	50.34	1007	1007	991	1309	705	1007	995.59	0.62	512	1023	1015	1005	997	987	1019	1001	36	302	100	700	1	1	35925557	356	-15.03	0.61	12	0.12	-66.00	1620.00	1639	20230718	-39.48	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1639	-39.48	20230718	936	5.98	20240417	0.84	N	104040	100	35 억	222347	N	N	N	N
91	20240716	150807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	994	-13	5	-1.29	40936013	41114	49.04	1007	1007	991	1309	705	1007	995.67	0.62	512	1023	1015	1005	997	987	1019	1001	36	302	100	700	1	1	35925557	357	-15.06	0.61	12	0.11	-66.00	1620.00	1639	20230718	-39.35	936	20240417	6.20	1276	-22.10	20240104	936	6.20	20240417	1639	-39.35	20230718	936	6.20	20240417	0.84	N	104040	100	35 억	222347	N	N	N	N
92	20240716	140804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	-15	5	-1.49	30406290	30510	36.39	1007	1007	991	1309	705	1007	996.60	0.62	724	1023	1015	1005	997	987	1019	1001	36	302	100	700	1	1	35925557	356	-15.03	0.61	12	0.08	-66.00	1620.00	1639	20230718	-39.48	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1639	-39.48	20230718	936	5.98	20240417	0.84	N	104040	100	35 억	222347	N	N	N	N
93	20240716	130805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	994	-13	5	-1.29	23712816	23764	28.34	1007	1007	992	1309	705	1007	997.85	0.62	1094	1023	1015	1005	997	987	1019	1001	36	302	100	700	1	1	35925557	357	-15.06	0.61	12	0.07	-66.00	1620.00	1639	20230718	-39.35	936	20240417	6.20	1276	-22.10	20240104	936	6.20	20240417	1639	-39.35	20230718	936	6.20	20240417	0.84	N	104040	100	35 억	222347	N	N	N	N
94	20240716	120803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-11	5	-1.09	16857555	16861	20.11	1007	1007	992	1309	705	1007	999.80	0.62	2867	1023	1015	1005	997	987	1019	1001	36	302	100	700	1	1	35925557	358	-15.09	0.61	12	0.05	-66.00	1620.00	1639	20230718	-39.23	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1639	-39.23	20230718	936	6.41	20240417	0.84	N	104040	100	35 억	222347	N	N	N	N
95	20240716	110803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-11	5	-1.09	16158008	16159	19.27	1007	1007	992	1309	705	1007	999.94	0.62	2804	1023	1015	1005	997	987	1019	1001	36	302	100	700	1	1	35925557	358	-15.09	0.61	12	0.04	-66.00	1620.00	1639	20230718	-39.23	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1639	-39.23	20230718	936	6.41	20240417	0.84	N	104040	100	35 억	222347	N	N	N	N
96	20240716	100804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	-10	5	-0.99	15478089	15477	18.46	1007	1007	992	1309	705	1007	1000.07	0.62	3270	1023	1015	1005	997	987	1019	1001	36	302	100	700	1	1	35925557	358	-15.11	0.62	12	0.04	-66.00	1620.00	1639	20230718	-39.17	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1639	-39.17	20230718	936	6.52	20240417	0.84	N	104040	100	35 억	222347	N	N	N	N
97	20240716	090802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1006	-1	5	-0.10	12505822	12507	14.92	1007	1007	992	1309	705	1007	999.91	0.62	3614	1023	1015	1005	997	987	1019	1001	36	302	100	700	1	1	35925557	361	-15.24	0.62	12	0.03	-66.00	1620.00	1639	20230718	-38.62	936	20240417	7.48	1276	-21.16	20240104	936	7.48	20240417	1639	-38.62	20230718	936	7.48	20240417	0.84	N	104040	100	35 억	222347	N	N	N	N
98	20240715	160750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1007	9	2	0.90	84094893	83824	274.86	998	1013	995	1297	699	998	1003.23	0.62	612	1008	1002	999	993	990	1006	997	36	299	100	690	1	1	35925557	362	-15.26	0.62	12	0.23	-66.00	1620.00	1639	20230718	-38.56	936	20240417	7.59	1276	-21.08	20240104	936	7.59	20240417	1639	-38.56	20230718	936	7.59	20240417	0.84	N	104040	100	35 억	221715	N	N	N	N
99	20240715	150756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1007	9	2	0.90	83914664	83645	274.27	998	1013	995	1297	699	998	1003.22	0.62	607	1008	1002	999	993	990	1006	997	36	299	100	690	1	1	35925557	362	-15.26	0.62	12	0.23	-66.00	1620.00	1639	20230718	-38.56	936	20240417	7.59	1276	-21.08	20240104	936	7.59	20240417	1639	-38.56	20230718	936	7.59	20240417	0.84	N	104040	100	35 억	221715	N	N	N	N
100	20240715	140754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1006	8	2	0.80	68938624	68711	225.30	998	1013	995	1297	699	998	1003.31	0.62	1479	1008	1002	999	993	990	1006	997	36	299	100	690	1	1	35925557	361	-15.24	0.62	12	0.19	-66.00	1620.00	1639	20230718	-38.62	936	20240417	7.48	1276	-21.16	20240104	936	7.48	20240417	1639	-38.62	20230718	936	7.48	20240417	0.84	N	104040	100	35 억	221715	N	N	N	N
101	20240715	130755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1008	10	2	1.00	45983251	45810	150.21	998	1013	995	1297	699	998	1003.78	0.62	1805	1008	1002	999	993	990	1006	997	36	299	100	690	1	1	35925557	362	-15.27	0.62	12	0.13	-66.00	1620.00	1639	20230718	-38.50	936	20240417	7.69	1276	-21.00	20240104	936	7.69	20240417	1639	-38.50	20230718	936	7.69	20240417	0.84	N	104040	100	35 억	221715	N	N	N	N
102	20240715	120754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	12	2	1.20	42106092	41969	137.62	998	1011	995	1297	699	998	1003.27	0.62	1819	1008	1002	999	993	990	1006	997	36	299	100	690	1	1	35925557	363	-15.30	0.62	12	0.12	-66.00	1620.00	1639	20230718	-38.38	936	20240417	7.91	1276	-20.85	20240104	936	7.91	20240417	1639	-38.38	20230718	936	7.91	20240417	0.84	N	104040	100	35 억	221715	N	N	N	N
103	20240715	110754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1003	5	2	0.50	32450253	32351	106.08	998	1011	995	1297	699	998	1003.07	0.62	-907	1008	1002	999	993	990	1006	997	36	299	100	690	1	1	35925557	360	-15.20	0.62	12	0.09	-66.00	1620.00	1639	20230718	-38.80	936	20240417	7.16	1276	-21.39	20240104	936	7.16	20240417	1639	-38.80	20230718	936	7.16	20240417	0.84	N	104040	100	35 억	221715	N	N	N	N
104	20240715	100754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	12	2	1.20	23323031	23232	76.18	998	1011	995	1297	699	998	1003.92	0.62	-3117	1008	1002	999	993	990	1006	997	36	299	100	690	1	1	35925557	363	-15.30	0.62	12	0.06	-66.00	1620.00	1639	20230718	-38.38	936	20240417	7.91	1276	-20.85	20240104	936	7.91	20240417	1639	-38.38	20230718	936	7.91	20240417	0.84	N	104040	100	35 억	221715	N	N	N	N
105	20240715	090756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	2	2	0.20	7641659	7645	25.07	998	1000	995	1297	699	998	999.56	0.62	-1473	1008	1002	999	993	990	1006	997	36	299	100	690	1	1	35925557	359	-15.15	0.62	12	0.02	-66.00	1620.00	1639	20230718	-38.99	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1639	-38.99	20230718	936	6.84	20240417	0.84	N	104040	100	35 억	221715	N	N	N	N
106	20240712	160748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	0	3	0.00	30382160	30388	103.72	996	1005	996	1297	699	998	999.81	0.62	-2389	1010	1004	1000	994	990	1002	992	36	299	100	690	1	1	35925557	359	-15.12	0.62	12	0.08	-66.00	1620.00	1639	20230718	-39.11	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1639	-39.11	20230718	936	6.62	20240417	0.84	N	104040	100	35 억	224104	N	N	N	N
107	20240712	150754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	2	2	0.20	27667929	27669	94.44	996	1005	996	1297	699	998	999.96	0.62	-2388	1010	1004	1000	994	990	1002	992	36	299	100	690	1	1	35925557	359	-15.15	0.62	12	0.08	-66.00	1620.00	1639	20230718	-38.99	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1639	-38.99	20230718	936	6.84	20240417	0.84	N	104040	100	35 억	224104	N	N	N	N
108	20240712	140757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1001	3	2	0.30	25082571	25082	85.61	996	1005	996	1297	699	998	1000.02	0.62	-2114	1010	1004	1000	994	990	1002	992	36	299	100	690	1	1	35925557	360	-15.17	0.62	12	0.07	-66.00	1620.00	1639	20230718	-38.93	936	20240417	6.94	1276	-21.55	20240104	936	6.94	20240417	1639	-38.93	20230718	936	6.94	20240417	0.84	N	104040	100	35 억	224104	N	N	N	N
109	20240712	130750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1001	3	2	0.30	24562567	24562	83.83	996	1005	996	1297	699	998	1000.02	0.62	-2114	1010	1004	1000	994	990	1002	992	36	299	100	690	1	1	35925557	360	-15.17	0.62	12	0.07	-66.00	1620.00	1639	20230718	-38.93	936	20240417	6.94	1276	-21.55	20240104	936	6.94	20240417	1639	-38.93	20230718	936	6.94	20240417	0.84	N	104040	100	35 억	224104	N	N	N	N
110	20240712	120752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	2	2	0.20	16748565	16748	57.16	996	1005	996	1297	699	998	1000.03	0.62	-2114	1010	1004	1000	994	990	1002	992	36	299	100	690	1	1	35925557	359	-15.15	0.62	12	0.05	-66.00	1620.00	1639	20230718	-38.99	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1639	-38.99	20230718	936	6.84	20240417	0.84	N	104040	100	35 억	224104	N	N	N	N
111	20240712	110749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	2	2	0.20	16018464	16018	54.67	996	1005	996	1297	699	998	1000.03	0.62	-2114	1010	1004	1000	994	990	1002	992	36	299	100	690	1	1	35925557	359	-15.15	0.62	12	0.04	-66.00	1620.00	1639	20230718	-38.99	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1639	-38.99	20230718	936	6.84	20240417	0.84	N	104040	100	35 억	224104	N	N	N	N
112	20240712	100752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1003	5	2	0.50	7367093	7354	25.10	996	1005	996	1297	699	998	1001.78	0.62	-2278	1010	1004	1000	994	990	1002	992	36	299	100	690	1	1	35925557	360	-15.20	0.62	12	0.02	-66.00	1620.00	1639	20230718	-38.80	936	20240417	7.16	1276	-21.39	20240104	936	7.16	20240417	1639	-38.80	20230718	936	7.16	20240417	0.84	N	104040	100	35 억	224104	N	N	N	N
113	20240712	090748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1004	6	2	0.60	1347470	1341	4.58	996	1005	996	1297	699	998	1004.82	0.62	-1233	1010	1004	1000	994	990	1002	992	36	299	100	690	1	1	35925557	361	-15.21	0.62	12	0.00	-66.00	1620.00	1639	20230718	-38.74	936	20240417	7.26	1276	-21.32	20240104	936	7.26	20240417	1639	-38.74	20230718	936	7.26	20240417	0.84	N	104040	100	35 억	224104	N	N	N	N
114	20240711	160745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-7	5	-0.70	29271646	29285	38.40	1005	1006	996	1306	704	1005	999.54	0.62	2036	1020	1012	997	989	974	1016	993	36	301	100	700	1	1	35925557	359	-15.12	0.62	12	0.08	-66.00	1620.00	1656	20230705	-39.73	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1639	-39.11	20230718	936	6.62	20240417	0.85	N	104040	100	35 억	222068	N	N	N	N
115	20240711	150751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-7	5	-0.70	27727402	27739	36.38	1005	1006	996	1306	704	1005	999.58	0.62	2267	1020	1012	997	989	974	1016	993	36	301	100	700	1	1	35925557	359	-15.12	0.62	12	0.08	-66.00	1620.00	1656	20230705	-39.73	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1639	-39.11	20230718	936	6.62	20240417	0.85	N	104040	100	35 억	222068	N	N	N	N
116	20240711	140751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	-5	5	-0.50	19399890	19404	25.45	1005	1006	996	1306	704	1005	999.79	0.62	2267	1020	1012	997	989	974	1016	993	36	301	100	700	1	1	35925557	359	-15.15	0.62	12	0.05	-66.00	1620.00	1656	20230705	-39.61	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1639	-38.99	20230718	936	6.84	20240417	0.85	N	104040	100	35 억	222068	N	N	N	N
117	20240711	130749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-9	5	-0.90	17805359	17807	23.35	1005	1006	996	1306	704	1005	999.91	0.62	2267	1020	1012	997	989	974	1016	993	36	301	100	700	1	1	35925557	358	-15.09	0.61	12	0.05	-66.00	1620.00	1656	20230705	-39.86	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1639	-39.23	20230718	936	6.41	20240417	0.85	N	104040	100	35 억	222068	N	N	N	N
118	20240711	120749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	-5	5	-0.50	15691380	15689	20.57	1005	1006	996	1306	704	1005	1000.15	0.62	2267	1020	1012	997	989	974	1016	993	36	301	100	700	1	1	35925557	359	-15.15	0.62	12	0.04	-66.00	1620.00	1656	20230705	-39.61	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1639	-38.99	20230718	936	6.84	20240417	0.85	N	104040	100	35 억	222068	N	N	N	N
119	20240711	110746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1001	-4	5	-0.40	14542391	14537	19.06	1005	1006	996	1306	704	1005	1000.37	0.62	1953	1020	1012	997	989	974	1016	993	36	301	100	700	1	1	35925557	360	-15.17	0.62	12	0.04	-66.00	1620.00	1656	20230705	-39.55	936	20240417	6.94	1276	-21.55	20240104	936	6.94	20240417	1639	-38.93	20230718	936	6.94	20240417	0.85	N	104040	100	35 억	222068	N	N	N	N
120	20240711	100748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1003	-2	5	-0.20	10021806	10012	13.13	1005	1006	996	1306	704	1005	1000.98	0.62	1576	1020	1012	997	989	974	1016	993	36	301	100	700	1	1	35925557	360	-15.20	0.62	12	0.03	-66.00	1620.00	1656	20230705	-39.43	936	20240417	7.16	1276	-21.39	20240104	936	7.16	20240417	1639	-38.80	20230718	936	7.16	20240417	0.85	N	104040	100	35 억	222068	N	N	N	N
121	20240711	090745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-9	5	-0.90	1056246	1051	1.38	1005	1005	996	1306	704	1005	1004.99	0.62	-609	1020	1012	997	989	974	1016	993	36	301	100	700	1	1	35925557	358	-15.09	0.61	12	0.00	-66.00	1620.00	1656	20230705	-39.86	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1639	-39.23	20230718	936	6.41	20240417	0.85	N	104040	100	35 억	222068	N	N	N	N
122	20240710	160744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1005	5	2	0.50	75887439	76253	64.44	991	1005	982	1300	700	1000	995.20	0.60	5273	1048	1023	1000	975	952	1036	988	36	300	100	700	1	1	35925557	361	-15.23	0.62	12	0.21	-66.00	1620.00	1775	20230704	-43.38	936	20240417	7.37	1276	-21.24	20240104	936	7.37	20240417	1639	-38.68	20230718	936	7.37	20240417	0.86	N	104040	100	35 억	216795	N	N	N	N
123	20240710	150746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	0	3	0.00	64445078	64824	54.78	991	1000	982	1300	700	1000	994.15	0.60	257	1048	1023	1000	975	952	1036	988	36	300	100	700	1	1	35925557	359	-15.15	0.62	12	0.18	-66.00	1620.00	1775	20230704	-43.66	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1639	-38.99	20230718	936	6.84	20240417	0.86	N	104040	100	35 억	216795	N	N	N	N
124	20240710	140745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	0	3	0.00	59615312	59986	50.69	991	1000	982	1300	700	1000	993.82	0.60	-1505	1048	1023	1000	975	952	1036	988	36	300	100	700	1	1	35925557	359	-15.15	0.62	12	0.17	-66.00	1620.00	1775	20230704	-43.66	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1639	-38.99	20230718	936	6.84	20240417	0.86	N	104040	100	35 억	216795	N	N	N	N
125	20240710	130745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-2	5	-0.20	37977240	38329	32.39	991	1000	982	1300	700	1000	990.82	0.60	-1533	1048	1023	1000	975	952	1036	988	36	300	100	700	1	1	35925557	359	-15.12	0.62	12	0.11	-66.00	1620.00	1775	20230704	-43.77	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1639	-39.11	20230718	936	6.62	20240417	0.86	N	104040	100	35 억	216795	N	N	N	N
126	20240710	120745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-2	5	-0.20	37376612	37727	31.88	991	1000	982	1300	700	1000	990.71	0.60	-1549	1048	1023	1000	975	952	1036	988	36	300	100	700	1	1	35925557	359	-15.12	0.62	12	0.11	-66.00	1620.00	1775	20230704	-43.77	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1639	-39.11	20230718	936	6.62	20240417	0.86	N	104040	100	35 억	216795	N	N	N	N
127	20240710	110745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	-3	5	-0.30	34077073	34409	29.08	991	1000	982	1300	700	1000	990.35	0.60	-1776	1048	1023	1000	975	952	1036	988	36	300	100	700	1	1	35925557	358	-15.11	0.62	12	0.10	-66.00	1620.00	1775	20230704	-43.83	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1639	-39.17	20230718	936	6.52	20240417	0.86	N	104040	100	35 억	216795	N	N	N	N
128	20240710	100741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-2	5	-0.20	6556082	6582	5.56	991	1000	990	1300	700	1000	996.06	0.60	-725	1048	1023	1000	975	952	1036	988	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	1639	-39.11	20230718	936	6.62	20240417	0.86	N	104040	100	35 억	216795	N	N	N	N
129	20240710	090745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-2	5	-0.20	2072163	2079	1.76	991	1000	990	1300	700	1000	996.71	0.60	-936	1048	1023	1000	975	952	1036	988	36	300	100	700	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	1639	-39.11	20230718	936	6.62	20240417	0.86	N	104040	100	35 억	216795	N	N	N	N
130	20240709	160741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	20	2	2.04	118273332	117744	386.17	977	1025	977	1274	686	980	1004.50	0.62	-7146	991	985	980	974	969	988	977	36	294	100	680	1	1	35925557	359	-15.15	0.62	12	0.33	-66.00	1620.00	1775	20230704	-43.66	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1639	-38.99	20230718	936	6.84	20240417	0.86	N	104040	100	35 억	223963	N	N	N	N
131	20240709	150743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	18	2	1.84	111375667	110817	363.45	977	1025	977	1274	686	980	1005.04	0.62	-4225	991	985	980	974	969	988	977	36	294	100	680	1	1	35925557	359	-15.12	0.62	12	0.31	-66.00	1620.00	1775	20230704	-43.77	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1639	-39.11	20230718	936	6.62	20240417	0.86	N	104040	100	35 억	223963	N	N	N	N
132	20240709	140744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1001	21	2	2.14	104359836	103782	340.38	977	1025	977	1274	686	980	1005.57	0.62	-5160	991	985	980	974	969	988	977	36	294	100	680	1	1	35925557	360	-15.17	0.62	12	0.29	-66.00	1620.00	1775	20230704	-43.61	936	20240417	6.94	1276	-21.55	20240104	936	6.94	20240417	1639	-38.93	20230718	936	6.94	20240417	0.86	N	104040	100	35 억	223963	N	N	N	N
133	20240709	130747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1004	24	2	2.45	33653088	33927	111.27	977	1005	977	1274	686	980	991.93	0.62	-3	991	985	980	974	969	988	977	36	294	100	680	1	1	35925557	361	-15.21	0.62	12	0.09	-66.00	1620.00	1775	20230704	-43.44	936	20240417	7.26	1276	-21.32	20240104	936	7.26	20240417	1639	-38.74	20230718	936	7.26	20240417	0.86	N	104040	100	35 억	223963	N	N	N	N
134	20240709	120748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	12	2	1.22	16828810	17052	55.93	977	996	977	1274	686	980	986.91	0.62	947	991	985	980	974	969	988	977	36	294	100	680	1	1	35925557	356	-15.03	0.61	12	0.05	-66.00	1620.00	1775	20230704	-44.11	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1639	-39.48	20230718	936	5.98	20240417	0.86	N	104040	100	35 억	223963	N	N	N	N
135	20240709	110748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	983	3	2	0.31	14947061	15152	49.69	977	996	977	1274	686	980	986.47	0.62	1074	991	985	980	974	969	988	977	36	294	100	680	1	1	35925557	353	-14.89	0.61	12	0.04	-66.00	1620.00	1775	20230704	-44.62	936	20240417	5.02	1276	-22.96	20240104	936	5.02	20240417	1639	-40.02	20230718	936	5.02	20240417	0.86	N	104040	100	35 억	223963	N	N	N	N
136	20240709	100745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	16	2	1.63	11340577	11496	37.70	977	996	977	1274	686	980	986.48	0.62	1134	991	985	980	974	969	988	977	36	294	100	680	1	1	35925557	358	-15.09	0.61	12	0.03	-66.00	1620.00	1775	20230704	-43.89	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1639	-39.23	20230718	936	6.41	20240417	0.86	N	104040	100	35 억	223963	N	N	N	N
137	20240709	090744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	4	2	0.41	1998212	2040	6.69	977	985	977	1274	686	980	979.52	0.62	712	991	985	980	974	969	988	977	36	294	100	680	1	1	35925557	354	-14.91	0.61	12	0.01	-66.00	1620.00	1775	20230704	-44.56	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1639	-39.96	20230718	936	5.13	20240417	0.86	N	104040	100	35 억	223963	N	N	N	N
138	20240708	160739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	0	3	0.00	29152622	29737	47.03	976	986	975	1274	686	980	980.35	0.60	6623	992	985	980	973	968	986	974	36	294	100	680	1	1	35925557	352	-14.85	0.60	12	0.08	-66.00	1620.00	1775	20230704	-44.79	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1639	-40.21	20230718	936	4.70	20240417	0.86	N	104040	100	35 억	217340	N	N	N	N
139	20240708	150740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	981	1	2	0.10	23256926	23727	37.52	976	986	975	1274	686	980	980.19	0.60	5423	992	985	980	973	968	986	974	36	294	100	680	1	1	35925557	352	-14.86	0.61	12	0.07	-66.00	1620.00	1775	20230704	-44.73	936	20240417	4.81	1276	-23.12	20240104	936	4.81	20240417	1639	-40.15	20230718	936	4.81	20240417	0.86	N	104040	100	35 억	217340	N	N	N	N
140	20240708	140742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	4	2	0.41	21108955	21540	34.06	976	986	975	1274	686	980	979.99	0.60	5290	992	985	980	973	968	986	974	36	294	100	680	1	1	35925557	354	-14.91	0.61	12	0.06	-66.00	1620.00	1775	20230704	-44.56	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1639	-39.96	20230718	936	5.13	20240417	0.86	N	104040	100	35 억	217340	N	N	N	N
141	20240708	130738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	2	2	0.20	17685382	18054	28.55	976	986	975	1274	686	980	979.58	0.60	2587	992	985	980	973	968	986	974	36	294	100	680	1	1	35925557	353	-14.88	0.61	12	0.05	-66.00	1620.00	1775	20230704	-44.68	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1639	-40.09	20230718	936	4.91	20240417	0.86	N	104040	100	35 억	217340	N	N	N	N
142	20240708	120740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	2	2	0.20	17639228	18007	28.48	976	986	975	1274	686	980	979.58	0.60	2587	992	985	980	973	968	986	974	36	294	100	680	1	1	35925557	353	-14.88	0.61	12	0.05	-66.00	1620.00	1775	20230704	-44.68	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1639	-40.09	20230718	936	4.91	20240417	0.86	N	104040	100	35 억	217340	N	N	N	N
143	20240708	110738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	983	3	2	0.31	16317744	16660	26.35	976	986	975	1274	686	980	979.46	0.60	2480	992	985	980	973	968	986	974	36	294	100	680	1	1	35925557	353	-14.89	0.61	12	0.05	-66.00	1620.00	1775	20230704	-44.62	936	20240417	5.02	1276	-22.96	20240104	936	5.02	20240417	1639	-40.02	20230718	936	5.02	20240417	0.86	N	104040	100	35 억	217340	N	N	N	N
144	20240708	100738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	981	1	2	0.10	12260335	12526	19.81	976	986	975	1274	686	980	978.79	0.60	2375	992	985	980	973	968	986	974	36	294	100	680	1	1	35925557	352	-14.86	0.61	12	0.03	-66.00	1620.00	1775	20230704	-44.73	936	20240417	4.81	1276	-23.12	20240104	936	4.81	20240417	1639	-40.15	20230718	936	4.81	20240417	0.86	N	104040	100	35 억	217340	N	N	N	N
145	20240708	090738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	0	3	0.00	4945476	5057	8.00	976	980	976	1274	686	980	977.95	0.60	2200	992	985	980	973	968	986	974	36	294	100	680	1	1	35925557	352	-14.85	0.60	12	0.01	-66.00	1620.00	1775	20230704	-44.79	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1639	-40.21	20230718	936	4.70	20240417	0.86	N	104040	100	35 억	217340	N	N	N	N
146	20240705	160735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	1	2	0.10	61666709	63164	78.85	980	987	975	1272	686	979	976.30	0.68	-26042	989	983	979	973	969	987	977	36	293	100	680	1	1	35925557	352	-14.85	0.60	12	0.18	-66.00	1620.00	1775	20230704	-44.79	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1656	-40.82	20230705	936	4.70	20240417	0.87	N	104040	100	35 억	243382	N	N	N	N
147	20240705	150738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	979	0	3	0.00	59223087	60668	75.74	980	987	975	1272	686	979	976.18	0.68	-25798	989	983	979	973	969	987	977	36	293	100	680	1	1	35925557	352	-14.83	0.60	12	0.17	-66.00	1620.00	1775	20230704	-44.85	936	20240417	4.59	1276	-23.28	20240104	936	4.59	20240417	1656	-40.88	20230705	936	4.59	20240417	0.87	N	104040	100	35 억	243382	N	N	N	N
148	20240705	140738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	975	-4	5	-0.41	51308329	52575	65.64	980	987	975	1272	686	979	975.91	0.68	-23768	989	983	979	973	969	987	977	36	293	100	680	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	1656	-41.12	20230705	936	4.17	20240417	0.87	N	104040	100	35 억	243382	N	N	N	N
149	20240705	130737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	3	2	0.31	21662409	22176	27.68	980	987	975	1272	686	979	976.84	0.68	-9	989	983	979	973	969	987	977	36	293	100	680	1	1	35925557	353	-14.88	0.61	12	0.06	-66.00	1620.00	1775	20230704	-44.68	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1656	-40.70	20230705	936	4.91	20240417	0.87	N	104040	100	35 억	243382	N	N	N	N
150	20240705	120737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	5	2	0.51	19865464	20337	25.39	980	987	975	1272	686	979	976.81	0.68	-9	989	983	979	973	969	987	977	36	293	100	680	1	1	35925557	354	-14.91	0.61	12	0.06	-66.00	1620.00	1775	20230704	-44.56	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1656	-40.58	20230705	936	5.13	20240417	0.87	N	104040	100	35 억	243382	N	N	N	N
151	20240705	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	1	2	0.10	18271700	18708	23.36	980	987	975	1272	686	979	976.68	0.68	0	989	983	979	973	969	987	977	36	293	100	680	1	1	35925557	352	-14.85	0.60	12	0.05	-66.00	1620.00	1775	20230704	-44.79	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1656	-40.82	20230705	936	4.70	20240417	0.87	N	104040	100	35 억	243382	N	N	N	N
152	20240705	100735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	978	-1	5	-0.10	8985801	9198	11.48	980	987	976	1272	686	979	976.93	0.68	0	989	983	979	973	969	987	977	36	293	100	680	1	1	35925557	351	-14.82	0.60	12	0.03	-66.00	1620.00	1775	20230704	-44.90	936	20240417	4.49	1276	-23.35	20240104	936	4.49	20240417	1656	-40.94	20230705	936	4.49	20240417	0.87	N	104040	100	35 억	243382	N	N	N	N
153	20240705	090736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	5	2	0.51	1789483	1826	2.28	980	987	976	1272	686	979	980.00	0.68	0	989	983	979	973	969	987	977	36	293	100	680	1	1	35925557	354	-14.91	0.61	12	0.01	-66.00	1620.00	1775	20230704	-44.56	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1656	-40.58	20230705	936	5.13	20240417	0.87	N	104040	100	35 억	243382	N	N	N	N
154	20240704	160732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	979	-2	5	-0.20	77888632	79625	45.84	976	985	975	1275	687	981	978.19	0.61	23775	1027	1004	990	967	953	999	962	36	294	100	680	1	1	35925557	352	-14.83	0.60	12	0.22	-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	0.89	N	104040	100	35 억	219630	N	N	N	N
155	20240704	150735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	977	-4	5	-0.41	75049934	76724	44.17	976	985	975	1275	687	981	978.18	0.61	23960	1027	1004	990	967	953	999	962	36	294	100	680	1	1	35925557	351	-14.80	0.60	12	0.21	-66.00	1620.00	1775	20230704	-44.96	936	20240417	4.38	1276	-23.43	20240104	936	4.38	20240417	1775	-44.96	20230704	936	4.38	20240417	0.89	N	104040	100	35 억	219630	N	N	N	N
156	20240704	140734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	978	-3	5	-0.31	64280642	65696	37.82	976	985	975	1275	687	981	978.46	0.61	24960	1027	1004	990	967	953	999	962	36	294	100	680	1	1	35925557	351	-14.82	0.60	12	0.18	-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	0.89	N	104040	100	35 억	219630	N	N	N	N
157	20240704	130735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	979	-2	5	-0.20	61127062	62469	35.96	976	985	975	1275	687	981	978.52	0.61	24588	1027	1004	990	967	953	999	962	36	294	100	680	1	1	35925557	352	-14.83	0.60	12	0.17	-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	0.89	N	104040	100	35 억	219630	N	N	N	N
158	20240704	120734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	977	-4	5	-0.41	58699903	59985	34.53	976	985	975	1275	687	981	978.58	0.61	24618	1027	1004	990	967	953	999	962	36	294	100	680	1	1	35925557	351	-14.80	0.60	12	0.17	-66.00	1620.00	1775	20230704	-44.96	936	20240417	4.38	1276	-23.43	20240104	936	4.38	20240417	1775	-44.96	20230704	936	4.38	20240417	0.89	N	104040	100	35 억	219630	N	N	N	N
159	20240704	110733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	1	2	0.10	54084804	55267	31.82	976	985	975	1275	687	981	978.61	0.61	24621	1027	1004	990	967	953	999	962	36	294	100	680	1	1	35925557	353	-14.88	0.61	12	0.15	-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	0.89	N	104040	100	35 억	219630	N	N	N	N
160	20240704	100734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	985	4	2	0.41	52855855	54012	31.09	976	985	975	1275	687	981	978.59	0.61	24823	1027	1004	990	967	953	999	962	36	294	100	680	1	1	35925557	354	-14.92	0.61	12	0.15	-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	0.89	N	104040	100	35 억	219630	N	N	N	N
161	20240704	090735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-1	5	-0.10	7886902	8079	4.65	976	980	975	1275	687	981	976.22	0.61	50	1027	1004	990	967	953	999	962	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	0.89	N	104040	100	35 억	219630	N	N	N	N
162	20240703	160730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	981	0	3	0.00	169687538	172089	260.73	981	1013	976	1275	687	981	986.05	0.57	13791	999	989	984	974	969	987	972	36	294	100	680	1	1	35925557	352	-14.86	0.61	12	0.48	-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	0.90	N	104040	100	35 억	206154	N	N	N	N
163	20240703	150732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	985	4	2	0.41	160017143	162207	245.76	981	1013	976	1275	687	981	986.50	0.57	12106	999	989	984	974	969	987	972	36	294	100	680	1	1	35925557	354	-14.92	0.61	12	0.45	-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	0.90	N	104040	100	35 억	206154	N	N	N	N
164	20240703	140733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	978	-3	5	-0.31	63434883	64691	98.01	981	995	976	1275	687	981	980.58	0.57	-1157	999	989	984	974	969	987	972	36	294	100	680	1	1	35925557	351	-14.82	0.60	12	0.18	-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	0.90	N	104040	100	35 억	206154	N	N	N	N
165	20240703	130732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-1	5	-0.10	60992457	62191	94.23	981	995	976	1275	687	981	980.73	0.57	-624	999	989	984	974	969	987	972	36	294	100	680	1	1	35925557	352	-14.85	0.60	12	0.17	-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	0.90	N	104040	100	35 억	206154	N	N	N	N
166	20240703	120731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	981	0	3	0.00	49289365	50256	76.14	981	995	976	1275	687	981	980.77	0.57	2357	999	989	984	974	969	987	972	36	294	100	680	1	1	35925557	352	-14.86	0.61	12	0.14	-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	0.90	N	104040	100	35 억	206154	N	N	N	N
167	20240703	110733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	1	2	0.10	45575374	46455	70.38	981	995	979	1275	687	981	981.06	0.57	2457	999	989	984	974	969	987	972	36	294	100	680	1	1	35925557	353	-14.88	0.61	12	0.13	-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	0.90	N	104040	100	35 억	206154	N	N	N	N
168	20240703	100734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	3	2	0.31	17607488	17930	27.17	981	995	980	1275	687	981	982.01	0.57	2477	999	989	984	974	969	987	972	36	294	100	680	1	1	35925557	354	-14.91	0.61	12	0.05	-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	0.90	N	104040	100	35 억	206154	N	N	N	N
169	20240703	090731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	11	2	1.12	3869370	3926	5.95	981	995	981	1275	687	981	985.58	0.57	-556	999	989	984	974	969	987	972	36	294	100	680	1	1	35925557	356	-15.03	0.61	12	0.01	-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	0.90	N	104040	100	35 억	206154	N	N	N	N
170	20240702	160729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	981	-5	5	-0.51	64926197	65979	104.89	985	994	979	1281	691	986	984.04	0.61	-11757	1002	994	987	979	972	998	983	36	295	100	690	1	1	35925557	352	-14.86	0.61	12	0.18	-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	0.91	N	104040	100	35 억	217851	N	N	N	N
171	20240702	150730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	0	3	0.00	60712603	61690	98.07	985	994	979	1281	691	986	984.16	0.61	-11249	1002	994	987	979	972	998	983	36	295	100	690	1	1	35925557	354	-14.94	0.61	12	0.17	-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	217851	N	N	N	N
172	20240702	140731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	983	-3	5	-0.30	53336986	54207	86.18	985	994	979	1281	691	986	983.95	0.61	-11247	1002	994	987	979	972	998	983	36	295	100	690	1	1	35925557	353	-14.89	0.61	12	0.15	-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	0.91	N	104040	100	35 억	217851	N	N	N	N
173	20240702	130730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	987	1	2	0.10	46405187	47146	74.95	985	994	979	1281	691	986	984.29	0.61	-10826	1002	994	987	979	972	998	983	36	295	100	690	1	1	35925557	355	-14.95	0.61	12	0.13	-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	0.91	N	104040	100	35 억	217851	N	N	N	N
174	20240702	120731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	989	3	2	0.30	43738658	44433	70.64	985	994	979	1281	691	986	984.37	0.61	-10862	1002	994	987	979	972	998	983	36	295	100	690	1	1	35925557	355	-14.98	0.61	12	0.12	-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	0.91	N	104040	100	35 억	217851	N	N	N	N
175	20240702	110730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	988	2	2	0.20	36277407	36880	58.63	985	994	979	1281	691	986	983.66	0.61	-11030	1002	994	987	979	972	998	983	36	295	100	690	1	1	35925557	355	-14.97	0.61	12	0.10	-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	0.91	N	104040	100	35 억	217851	N	N	N	N
176	20240702	100730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	990	4	2	0.41	18865672	19130	30.41	985	994	983	1281	691	986	986.18	0.61	-6446	1002	994	987	979	972	998	983	36	295	100	690	1	1	35925557	356	-15.00	0.61	12	0.05	-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	0.91	N	104040	100	35 억	217851	N	N	N	N
177	20240702	090732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	994	8	2	0.81	451161	456	0.72	985	994	985	1281	691	986	989.39	0.61	-107	1002	994	987	979	972	998	983	36	295	100	690	1	1	35925557	357	-15.06	0.61	12	0.00	-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	217851	N	N	N	N
178	20240701	160728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	2	2	0.20	61102228	62039	168.65	981	995	980	1279	689	984	984.90	0.59	5520	1001	992	986	977	971	997	982	36	295	100	680	1	1	35925557	354	-14.94	0.61	12	0.17	-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	212331	N	N	N	N
179	20240701	150730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	-2	5	-0.20	32783465	33268	90.44	981	995	981	1279	689	984	985.44	0.59	5631	1001	992	986	977	971	997	982	36	295	100	680	1	1	35925557	353	-14.88	0.61	12	0.09	-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	0.91	N	104040	100	35 억	212331	N	N	N	N
180	20240701	140728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	983	-1	5	-0.10	25125218	25466	69.23	981	995	981	1279	689	984	986.62	0.59	5775	1001	992	986	977	971	997	982	36	295	100	680	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	0.91	N	104040	100	35 억	212331	N	N	N	N
181	20240701	130728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	0	3	0.00	23526699	23841	64.81	981	995	981	1279	689	984	986.82	0.59	6015	1001	992	986	977	971	997	982	36	295	100	680	1	1	35925557	354	-14.91	0.61	12	0.07	-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	212331	N	N	N	N
182	20240701	120729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	985	1	2	0.10	23226264	23536	63.98	981	995	981	1279	689	984	986.84	0.59	6183	1001	992	986	977	971	997	982	36	295	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	212331	N	N	N	N
183	20240701	110727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	985	1	2	0.10	21195640	21471	58.37	981	995	981	1279	689	984	987.18	0.59	6291	1001	992	986	977	971	997	982	36	295	100	680	1	1	35925557	354	-14.92	0.61	12	0.06	-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	212331	N	N	N	N
184	20240701	100726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	0	3	0.00	18621795	18850	51.24	981	995	981	1279	689	984	987.89	0.59	6291	1001	992	986	977	971	997	982	36	295	100	680	1	1	35925557	354	-14.91	0.61	12	0.05	-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	212331	N	N	N	N
185	20240701	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	-2	5	-0.20	1855486	1887	5.13	981	987	981	1279	689	984	983.30	0.59	345	1001	992	986	977	971	997	982	36	295	100	680	1	1	35925557	353	-14.88	0.61	12	0.01	-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	0.91	N	104040	100	35 억	212331	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History