KissMeData/097780/price/prices-20240401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,160752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1002,-3,5,-0.30,53954425,53666,101.30,1006,1007,1002,1306,704,1005,1005.37,0.67,0,2665,1007,1005,1003,1001,999,1007,1003,708,301,1000,680,1,1,67730338,679,4.04,0.25,12,0.08,248.00,4012.00,1634,20230424,-38.68,999,20240426,0.30,1164,-13.92,20240111,999,0.30,20240426,1558,-35.69,20230831,999,0.30,20240426,0.75,N,097780,1000,707 억,,453934,N,N,0,N,00,N
20240430,150804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,0,3,0.00,37758559,37541,70.86,1006,1007,1005,1306,704,1005,1005.80,0.67,0,1492,1007,1005,1003,1001,999,1007,1003,708,301,1000,680,1,1,67730338,681,4.05,0.25,12,0.06,248.00,4012.00,1634,20230424,-38.49,999,20240426,0.60,1164,-13.66,20240111,999,0.60,20240426,1558,-35.49,20230831,999,0.60,20240426,0.75,N,097780,1000,707 억,,453934,N,N,0,N,00,N
20240430,140803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,1,2,0.10,35473357,35269,66.57,1006,1007,1005,1306,704,1005,1005.79,0.67,0,905,1007,1005,1003,1001,999,1007,1003,708,301,1000,680,1,1,67730338,681,4.06,0.25,12,0.05,248.00,4012.00,1634,20230424,-38.43,999,20240426,0.70,1164,-13.57,20240111,999,0.70,20240426,1558,-35.43,20230831,999,0.70,20240426,0.75,N,097780,1000,707 억,,453934,N,N,0,N,00,N
20240430,130801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,0,3,0.00,33255171,33063,62.41,1006,1007,1005,1306,704,1005,1005.81,0.67,0,79,1007,1005,1003,1001,999,1007,1003,708,301,1000,680,1,1,67730338,681,4.05,0.25,12,0.05,248.00,4012.00,1634,20230424,-38.49,999,20240426,0.60,1164,-13.66,20240111,999,0.60,20240426,1558,-35.49,20230831,999,0.60,20240426,0.75,N,097780,1000,707 억,,453934,N,N,0,N,00,N
20240430,120802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,0,3,0.00,27127949,26968,50.91,1006,1007,1005,1306,704,1005,1005.93,0.67,0,87,1007,1005,1003,1001,999,1007,1003,708,301,1000,680,1,1,67730338,681,4.05,0.25,12,0.04,248.00,4012.00,1634,20230424,-38.49,999,20240426,0.60,1164,-13.66,20240111,999,0.60,20240426,1558,-35.49,20230831,999,0.60,20240426,0.75,N,097780,1000,707 억,,453934,N,N,0,N,00,N
20240430,110759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,1,2,0.10,20523019,20397,38.50,1006,1007,1005,1306,704,1005,1006.18,0.67,0,92,1007,1005,1003,1001,999,1007,1003,708,301,1000,680,1,1,67730338,681,4.06,0.25,12,0.03,248.00,4012.00,1634,20230424,-38.43,999,20240426,0.70,1164,-13.57,20240111,999,0.70,20240426,1558,-35.43,20230831,999,0.70,20240426,0.75,N,097780,1000,707 억,,453934,N,N,0,N,00,N
20240430,100800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,2,2,0.20,17309067,17202,32.47,1006,1007,1005,1306,704,1005,1006.22,0.67,0,73,1007,1005,1003,1001,999,1007,1003,708,301,1000,680,1,1,67730338,682,4.06,0.25,12,0.03,248.00,4012.00,1634,20230424,-38.37,999,20240426,0.80,1164,-13.49,20240111,999,0.80,20240426,1558,-35.37,20230831,999,0.80,20240426,0.75,N,097780,1000,707 억,,453934,N,N,0,N,00,N
20240430,090810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,1,2,0.10,3141311,3122,5.89,1006,1007,1005,1306,704,1005,1006.19,0.67,0,-138,1007,1005,1003,1001,999,1007,1003,708,301,1000,680,1,1,67730338,681,4.06,0.25,12,0.00,248.00,4012.00,1634,20230424,-38.43,999,20240426,0.70,1164,-13.57,20240111,999,0.70,20240426,1558,-35.43,20230831,999,0.70,20240426,0.75,N,097780,1000,707 억,,453934,N,N,0,N,00,N
20240429,160749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,2,2,0.20,53152580,52974,81.46,1003,1005,1001,1303,703,1003,1003.31,0.66,0,4313,1011,1007,1003,999,995,1009,1001,708,300,1000,680,1,1,67730338,681,4.05,0.25,12,0.08,248.00,4012.00,1729,20230421,-41.87,999,20240426,0.60,1164,-13.66,20240111,999,0.60,20240426,1558,-35.49,20230831,999,0.60,20240426,0.74,N,097780,1000,707 억,,449621,N,N,0,N,00,N
20240429,150801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,2,2,0.20,47695524,47544,73.11,1003,1005,1001,1303,703,1003,1003.19,0.66,0,4412,1011,1007,1003,999,995,1009,1001,708,300,1000,680,1,1,67730338,681,4.05,0.25,12,0.07,248.00,4012.00,1729,20230421,-41.87,999,20240426,0.60,1164,-13.66,20240111,999,0.60,20240426,1558,-35.49,20230831,999,0.60,20240426,0.74,N,097780,1000,707 억,,449621,N,N,0,N,00,N
20240429,140728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,2,2,0.20,35847929,35747,54.97,1003,1005,1001,1303,703,1003,1002.82,0.66,0,1268,1011,1007,1003,999,995,1009,1001,708,300,1000,680,1,1,67730338,681,4.05,0.25,12,0.05,248.00,4012.00,1729,20230421,-41.87,999,20240426,0.60,1164,-13.66,20240111,999,0.60,20240426,1558,-35.49,20230831,999,0.60,20240426,0.74,N,097780,1000,707 억,,449621,N,N,0,N,00,N
20240429,130800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,2,2,0.20,35774574,35674,54.86,1003,1005,1001,1303,703,1003,1002.82,0.66,0,1255,1011,1007,1003,999,995,1009,1001,708,300,1000,680,1,1,67730338,681,4.05,0.25,12,0.05,248.00,4012.00,1729,20230421,-41.87,999,20240426,0.60,1164,-13.66,20240111,999,0.60,20240426,1558,-35.49,20230831,999,0.60,20240426,0.74,N,097780,1000,707 억,,449621,N,N,0,N,00,N
20240429,120800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,0,3,0.00,27775570,27706,42.60,1003,1005,1001,1303,703,1003,1002.51,0.66,0,745,1011,1007,1003,999,995,1009,1001,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.04,248.00,4012.00,1729,20230421,-41.99,999,20240426,0.40,1164,-13.83,20240111,999,0.40,20240426,1558,-35.62,20230831,999,0.40,20240426,0.74,N,097780,1000,707 억,,449621,N,N,0,N,00,N
20240429,110733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,1,2,0.10,21195110,21143,32.51,1003,1005,1001,1303,703,1003,1002.46,0.66,0,739,1011,1007,1003,999,995,1009,1001,708,300,1000,680,1,1,67730338,680,4.05,0.25,12,0.03,248.00,4012.00,1729,20230421,-41.93,999,20240426,0.50,1164,-13.75,20240111,999,0.50,20240426,1558,-35.56,20230831,999,0.50,20240426,0.74,N,097780,1000,707 억,,449621,N,N,0,N,00,N
20240429,100759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,2,2,0.20,15581193,15538,23.89,1003,1005,1002,1303,703,1003,1002.78,0.66,0,136,1011,1007,1003,999,995,1009,1001,708,300,1000,680,1,1,67730338,681,4.05,0.25,12,0.02,248.00,4012.00,1729,20230421,-41.87,999,20240426,0.60,1164,-13.66,20240111,999,0.60,20240426,1558,-35.49,20230831,999,0.60,20240426,0.74,N,097780,1000,707 억,,449621,N,N,0,N,00,N
20240429,090800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,1,2,0.10,3179422,3170,4.87,1003,1005,1002,1303,703,1003,1002.97,0.66,0,-367,1011,1007,1003,999,995,1009,1001,708,300,1000,680,1,1,67730338,680,4.05,0.25,12,0.00,248.00,4012.00,1729,20230421,-41.93,999,20240426,0.50,1164,-13.75,20240111,999,0.50,20240426,1558,-35.56,20230831,999,0.50,20240426,0.74,N,097780,1000,707 억,,449621,N,N,0,N,00,N
20240426,160755,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1003,-2,5,-0.20,65152750,65029,181.64,1002,1007,999,1306,704,1005,1001.90,0.67,0,-2267,1012,1008,1005,1001,998,1010,1003,708,301,1000,680,1,1,67730338,679,4.04,0.25,12,0.10,248.00,4012.00,1834,20230420,-45.31,999,20240426,0.40,1164,-13.83,20240111,999,0.40,20240426,1558,-35.62,20230831,999,0.40,20240426,0.74,N,097780,1000,707 억,,451888,N,N,0,N,00,N
20240426,150757,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1002,-3,5,-0.30,60915709,60798,169.82,1002,1007,999,1306,704,1005,1001.94,0.67,0,-2277,1012,1008,1005,1001,998,1010,1003,708,301,1000,680,1,1,67730338,679,4.04,0.25,12,0.09,248.00,4012.00,1834,20230420,-45.37,999,20240426,0.30,1164,-13.92,20240111,999,0.30,20240426,1558,-35.69,20230831,999,0.30,20240426,0.74,N,097780,1000,707 억,,451888,N,N,0,N,00,N
20240426,140754,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1003,-2,5,-0.20,54040012,53926,150.62,1002,1007,999,1306,704,1005,1002.11,0.67,0,-2263,1012,1008,1005,1001,998,1010,1003,708,301,1000,680,1,1,67730338,679,4.04,0.25,12,0.08,248.00,4012.00,1834,20230420,-45.31,999,20240426,0.40,1164,-13.83,20240111,999,0.40,20240426,1558,-35.62,20230831,999,0.40,20240426,0.74,N,097780,1000,707 억,,451888,N,N,0,N,00,N
20240426,130756,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1004,-1,5,-0.10,43579211,43500,121.50,1002,1007,999,1306,704,1005,1001.82,0.67,0,-2257,1012,1008,1005,1001,998,1010,1003,708,301,1000,680,1,1,67730338,680,4.05,0.25,12,0.06,248.00,4012.00,1834,20230420,-45.26,999,20240426,0.50,1164,-13.75,20240111,999,0.50,20240426,1558,-35.56,20230831,999,0.50,20240426,0.74,N,097780,1000,707 억,,451888,N,N,0,N,00,N
20240426,120754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,-2,5,-0.20,18490729,18431,51.48,1002,1007,1002,1306,704,1005,1003.24,0.67,0,-2231,1012,1008,1005,1001,998,1010,1003,708,301,1000,680,1,1,67730338,679,4.04,0.25,12,0.03,248.00,4012.00,1834,20230420,-45.31,1000,20230726,0.30,1164,-13.83,20240111,1000,0.30,20240117,1558,-35.62,20230831,1000,0.30,20230726,0.74,N,097780,1000,707 억,,451888,N,N,0,N,00,N
20240426,110754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,-1,5,-0.10,12266357,12225,34.15,1002,1007,1002,1306,704,1005,1003.38,0.67,0,-1397,1012,1008,1005,1001,998,1010,1003,708,301,1000,680,1,1,67730338,680,4.05,0.25,12,0.02,248.00,4012.00,1834,20230420,-45.26,1000,20230726,0.40,1164,-13.75,20240111,1000,0.40,20240117,1558,-35.56,20230831,1000,0.40,20230726,0.74,N,097780,1000,707 억,,451888,N,N,0,N,00,N
20240426,100753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,-1,5,-0.10,6429779,6406,17.89,1002,1007,1002,1306,704,1005,1003.71,0.67,0,-995,1012,1008,1005,1001,998,1010,1003,708,301,1000,680,1,1,67730338,680,4.05,0.25,12,0.01,248.00,4012.00,1834,20230420,-45.26,1000,20230726,0.40,1164,-13.75,20240111,1000,0.40,20240117,1558,-35.56,20230831,1000,0.40,20230726,0.74,N,097780,1000,707 억,,451888,N,N,0,N,00,N
20240426,090758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,0,3,0.00,465701,464,1.30,1002,1007,1002,1306,704,1005,1003.67,0.67,0,-247,1012,1008,1005,1001,998,1010,1003,708,301,1000,680,1,1,67730338,681,4.05,0.25,12,0.00,248.00,4012.00,1834,20230420,-45.20,1000,20230726,0.50,1164,-13.66,20240111,1000,0.50,20240117,1558,-35.49,20230831,1000,0.50,20230726,0.74,N,097780,1000,707 억,,451888,N,N,0,N,00,N
20240425,160749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,-3,5,-0.30,35946117,35726,65.00,1003,1009,1002,1310,706,1008,1006.16,0.67,0,-444,1014,1010,1005,1001,996,1013,1004,708,302,1000,680,1,1,67730338,681,4.05,0.25,12,0.05,248.00,4012.00,1840,20230419,-45.38,1000,20230726,0.50,1164,-13.66,20240111,1000,0.50,20240117,1585,-36.59,20230425,1000,0.50,20230726,0.73,N,097780,1000,707 억,,452332,N,N,0,N,00,N
20240425,150755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-1,5,-0.10,29573059,29389,53.47,1003,1009,1002,1310,706,1008,1006.26,0.67,0,-391,1014,1010,1005,1001,996,1013,1004,708,302,1000,680,1,1,67730338,682,4.06,0.25,12,0.04,248.00,4012.00,1840,20230419,-45.27,1000,20230726,0.70,1164,-13.49,20240111,1000,0.70,20240117,1585,-36.47,20230425,1000,0.70,20230726,0.73,N,097780,1000,707 억,,452332,N,N,0,N,00,N
20240425,140751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,-2,5,-0.20,27941194,27766,50.52,1003,1009,1002,1310,706,1008,1006.31,0.67,0,-404,1014,1010,1005,1001,996,1013,1004,708,302,1000,680,1,1,67730338,681,4.06,0.25,12,0.04,248.00,4012.00,1840,20230419,-45.33,1000,20230726,0.60,1164,-13.57,20240111,1000,0.60,20240117,1585,-36.53,20230425,1000,0.60,20230726,0.73,N,097780,1000,707 억,,452332,N,N,0,N,00,N
20240425,130754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-1,5,-0.10,21979442,21822,39.70,1003,1009,1003,1310,706,1008,1007.21,0.67,0,-458,1014,1010,1005,1001,996,1013,1004,708,302,1000,680,1,1,67730338,682,4.06,0.25,12,0.03,248.00,4012.00,1840,20230419,-45.27,1000,20230726,0.70,1164,-13.49,20240111,1000,0.70,20240117,1585,-36.47,20230425,1000,0.70,20230726,0.73,N,097780,1000,707 억,,452332,N,N,0,N,00,N
20240425,120749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-1,5,-0.10,15549235,15435,28.08,1003,1009,1003,1310,706,1008,1007.40,0.67,0,-216,1014,1010,1005,1001,996,1013,1004,708,302,1000,680,1,1,67730338,682,4.06,0.25,12,0.02,248.00,4012.00,1840,20230419,-45.27,1000,20230726,0.70,1164,-13.49,20240111,1000,0.70,20240117,1585,-36.47,20230425,1000,0.70,20230726,0.73,N,097780,1000,707 억,,452332,N,N,0,N,00,N
20240425,110751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-1,5,-0.10,14468770,14362,26.13,1003,1009,1003,1310,706,1008,1007.43,0.67,0,-234,1014,1010,1005,1001,996,1013,1004,708,302,1000,680,1,1,67730338,682,4.06,0.25,12,0.02,248.00,4012.00,1840,20230419,-45.27,1000,20230726,0.70,1164,-13.49,20240111,1000,0.70,20240117,1585,-36.47,20230425,1000,0.70,20230726,0.73,N,097780,1000,707 억,,452332,N,N,0,N,00,N
20240425,100751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-1,5,-0.10,11900669,11810,21.49,1003,1009,1003,1310,706,1008,1007.68,0.67,0,11,1014,1010,1005,1001,996,1013,1004,708,302,1000,680,1,1,67730338,682,4.06,0.25,12,0.02,248.00,4012.00,1840,20230419,-45.27,1000,20230726,0.70,1164,-13.49,20240111,1000,0.70,20240117,1585,-36.47,20230425,1000,0.70,20230726,0.73,N,097780,1000,707 억,,452332,N,N,0,N,00,N
20240425,090754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,-4,5,-0.40,1840260,1829,3.33,1003,1008,1003,1310,706,1008,1006.16,0.67,0,-16,1014,1010,1005,1001,996,1013,1004,708,302,1000,680,1,1,67730338,680,4.05,0.25,12,0.00,248.00,4012.00,1840,20230419,-45.43,1000,20230726,0.40,1164,-13.75,20240111,1000,0.40,20240117,1585,-36.66,20230425,1000,0.40,20230726,0.73,N,097780,1000,707 억,,452332,N,N,0,N,00,N
20240424,160738,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1008,6,2,0.60,55222028,54965,93.46,1007,1009,1000,1302,702,1002,1004.67,0.66,0,4050,1012,1006,1003,997,994,1005,996,708,300,1000,680,1,1,67730338,683,4.06,0.25,12,0.08,248.00,4012.00,1840,20230419,-45.22,1000,20240424,0.80,1164,-13.40,20240111,1000,0.80,20240424,1634,-38.31,20230424,1000,0.80,20240424,0.73,N,097780,1000,707 억,,448278,N,N,0,N,00,N
20240424,150748,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1007,5,2,0.50,51794409,51564,87.67,1007,1009,1000,1302,702,1002,1004.47,0.66,0,3500,1012,1006,1003,997,994,1005,996,708,300,1000,680,1,1,67730338,682,4.06,0.25,12,0.08,248.00,4012.00,1840,20230419,-45.27,1000,20240424,0.70,1164,-13.49,20240111,1000,0.70,20240424,1634,-38.37,20230424,1000,0.70,20240424,0.73,N,097780,1000,707 억,,448278,N,N,0,N,00,N
20240424,140748,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1007,5,2,0.50,50336896,50116,85.21,1007,1009,1000,1302,702,1002,1004.41,0.66,0,2856,1012,1006,1003,997,994,1005,996,708,300,1000,680,1,1,67730338,682,4.06,0.25,12,0.07,248.00,4012.00,1840,20230419,-45.27,1000,20240424,0.70,1164,-13.49,20240111,1000,0.70,20240424,1634,-38.37,20230424,1000,0.70,20240424,0.73,N,097780,1000,707 억,,448278,N,N,0,N,00,N
20240424,130753,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1008,6,2,0.60,48428342,48219,81.99,1007,1009,1000,1302,702,1002,1004.34,0.66,0,1506,1012,1006,1003,997,994,1005,996,708,300,1000,680,1,1,67730338,683,4.06,0.25,12,0.07,248.00,4012.00,1840,20230419,-45.22,1000,20240424,0.80,1164,-13.40,20240111,1000,0.80,20240424,1634,-38.31,20230424,1000,0.80,20240424,0.73,N,097780,1000,707 억,,448278,N,N,0,N,00,N
20240424,120749,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1007,5,2,0.50,41487432,41335,70.28,1007,1007,1000,1302,702,1002,1003.69,0.66,0,1358,1012,1006,1003,997,994,1005,996,708,300,1000,680,1,1,67730338,682,4.06,0.25,12,0.06,248.00,4012.00,1840,20230419,-45.27,1000,20240424,0.70,1164,-13.49,20240111,1000,0.70,20240424,1634,-38.37,20230424,1000,0.70,20240424,0.73,N,097780,1000,707 억,,448278,N,N,0,N,00,N
20240424,110748,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1003,1,2,0.10,13425226,13399,22.78,1007,1007,1000,1302,702,1002,1001.96,0.66,0,1367,1012,1006,1003,997,994,1005,996,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.02,248.00,4012.00,1840,20230419,-45.49,1000,20240424,0.30,1164,-13.83,20240111,1000,0.30,20240424,1634,-38.62,20230424,1000,0.30,20240424,0.73,N,097780,1000,707 억,,448278,N,N,0,N,00,N
20240424,100746,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1005,3,2,0.30,11302356,11283,19.18,1007,1007,1000,1302,702,1002,1001.72,0.66,0,1373,1012,1006,1003,997,994,1005,996,708,300,1000,680,1,1,67730338,681,4.05,0.25,12,0.02,248.00,4012.00,1840,20230419,-45.38,1000,20240424,0.50,1164,-13.66,20240111,1000,0.50,20240424,1634,-38.49,20230424,1000,0.50,20240424,0.73,N,097780,1000,707 억,,448278,N,N,0,N,00,N
20240424,090749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,4,2,0.40,1685726,1682,2.86,1007,1007,1002,1302,702,1002,1002.22,0.66,0,-5,1012,1006,1003,997,994,1005,996,708,300,1000,680,1,1,67730338,681,4.06,0.25,12,0.00,248.00,4012.00,1840,20230419,-45.33,1000,20230726,0.60,1164,-13.57,20240111,1000,0.60,20240117,1634,-38.43,20230424,1000,0.60,20230726,0.73,N,097780,1000,707 억,,448278,N,N,0,N,00,N
20240423,160725,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1002,-1,5,-0.10,58944741,58807,86.11,1005,1009,1000,1303,703,1003,1002.34,0.67,0,-3280,1018,1010,1005,997,992,1008,995,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.09,248.00,4012.00,1840,20230419,-45.54,1000,20240423,0.20,1164,-13.92,20240111,1000,0.20,20240423,1634,-38.68,20230424,1000,0.20,20240423,0.74,N,097780,1000,707 억,,451558,N,N,0,N,00,N
20240423,150745,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1002,-1,5,-0.10,56083635,55951,81.93,1005,1009,1000,1303,703,1003,1002.37,0.67,0,-3244,1018,1010,1005,997,992,1008,995,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.08,248.00,4012.00,1840,20230419,-45.54,1000,20240423,0.20,1164,-13.92,20240111,1000,0.20,20240423,1634,-38.68,20230424,1000,0.20,20240423,0.74,N,097780,1000,707 억,,451558,N,N,0,N,00,N
20240423,140745,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1003,0,3,0.00,54983055,54853,80.32,1005,1009,1000,1303,703,1003,1002.37,0.67,0,-3249,1018,1010,1005,997,992,1008,995,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.08,248.00,4012.00,1840,20230419,-45.49,1000,20240423,0.30,1164,-13.83,20240111,1000,0.30,20240423,1634,-38.62,20230424,1000,0.30,20240423,0.74,N,097780,1000,707 억,,451558,N,N,0,N,00,N
20240423,130743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,0,3,0.00,33041097,32944,48.24,1005,1009,1001,1303,703,1003,1002.95,0.67,0,-3062,1018,1010,1005,997,992,1008,995,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.05,248.00,4012.00,1840,20230419,-45.49,1000,20230726,0.30,1164,-13.83,20240111,1000,0.30,20240117,1634,-38.62,20230424,1000,0.30,20230726,0.74,N,097780,1000,707 억,,451558,N,N,0,N,00,N
20240423,120743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1002,-1,5,-0.10,27228135,27143,39.75,1005,1009,1001,1303,703,1003,1003.14,0.67,0,-3020,1018,1010,1005,997,992,1008,995,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.04,248.00,4012.00,1840,20230419,-45.54,1000,20230726,0.20,1164,-13.92,20240111,1000,0.20,20240117,1634,-38.68,20230424,1000,0.20,20230726,0.74,N,097780,1000,707 억,,451558,N,N,0,N,00,N
20240423,110745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,1,2,0.10,18343117,18274,26.76,1005,1009,1001,1303,703,1003,1003.78,0.67,0,-2841,1018,1010,1005,997,992,1008,995,708,300,1000,680,1,1,67730338,680,4.05,0.25,12,0.03,248.00,4012.00,1840,20230419,-45.43,1000,20230726,0.40,1164,-13.75,20240111,1000,0.40,20240117,1634,-38.56,20230424,1000,0.40,20230726,0.74,N,097780,1000,707 억,,451558,N,N,0,N,00,N
20240423,100744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,2,2,0.20,10996120,10960,16.05,1005,1009,1001,1303,703,1003,1003.30,0.67,0,-265,1018,1010,1005,997,992,1008,995,708,300,1000,680,1,1,67730338,681,4.05,0.25,12,0.02,248.00,4012.00,1840,20230419,-45.38,1000,20230726,0.50,1164,-13.66,20240111,1000,0.50,20240117,1634,-38.49,20230424,1000,0.50,20230726,0.74,N,097780,1000,707 억,,451558,N,N,0,N,00,N
20240423,090744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,2,2,0.20,2065960,2056,3.01,1005,1005,1003,1303,703,1003,1004.84,0.67,0,-267,1018,1010,1005,997,992,1008,995,708,300,1000,680,1,1,67730338,681,4.05,0.25,12,0.00,248.00,4012.00,1840,20230419,-45.38,1000,20230726,0.50,1164,-13.66,20240111,1000,0.50,20240117,1634,-38.49,20230424,1000,0.50,20230726,0.74,N,097780,1000,707 억,,451558,N,N,0,N,00,N
20240422,160741,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1003,-5,5,-0.50,68400910,68191,124.60,1008,1013,1000,1310,706,1008,1003.08,0.67,0,-147,1019,1013,1008,1002,997,1011,1000,708,302,1000,680,1,1,67730338,679,4.04,0.25,12,0.10,248.00,4012.00,1890,20230414,-46.93,1000,20240422,0.30,1164,-13.83,20240111,1000,0.30,20240422,1634,-38.62,20230424,1000,0.30,20240422,0.74,N,097780,1000,707 억,,451705,N,N,0,N,00,N
20240422,150741,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1003,-5,5,-0.50,60556010,60357,110.29,1008,1013,1000,1310,706,1008,1003.30,0.67,0,-142,1019,1013,1008,1002,997,1011,1000,708,302,1000,680,1,1,67730338,679,4.04,0.25,12,0.09,248.00,4012.00,1890,20230414,-46.93,1000,20240422,0.30,1164,-13.83,20240111,1000,0.30,20240422,1634,-38.62,20230424,1000,0.30,20240422,0.74,N,097780,1000,707 억,,451705,N,N,0,N,00,N
20240422,140741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,-3,5,-0.30,37464542,37289,68.14,1008,1013,1002,1310,706,1008,1004.71,0.67,0,-84,1019,1013,1008,1002,997,1011,1000,708,302,1000,680,1,1,67730338,681,4.05,0.25,12,0.06,248.00,4012.00,1890,20230414,-46.83,1000,20230726,0.50,1164,-13.66,20240111,1000,0.50,20240117,1634,-38.49,20230424,1000,0.50,20230726,0.74,N,097780,1000,707 억,,451705,N,N,0,N,00,N
20240422,130738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,-2,5,-0.20,20802862,20673,37.77,1008,1013,1003,1310,706,1008,1006.28,0.67,0,-70,1019,1013,1008,1002,997,1011,1000,708,302,1000,680,1,1,67730338,681,4.06,0.25,12,0.03,248.00,4012.00,1890,20230414,-46.77,1000,20230726,0.60,1164,-13.57,20240111,1000,0.60,20240117,1634,-38.43,20230424,1000,0.60,20230726,0.74,N,097780,1000,707 억,,451705,N,N,0,N,00,N
20240422,120738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,0,3,0.00,17802059,17688,32.32,1008,1013,1003,1310,706,1008,1006.45,0.67,0,-52,1019,1013,1008,1002,997,1011,1000,708,302,1000,680,1,1,67730338,683,4.06,0.25,12,0.03,248.00,4012.00,1890,20230414,-46.67,1000,20230726,0.80,1164,-13.40,20240111,1000,0.80,20240117,1634,-38.31,20230424,1000,0.80,20230726,0.74,N,097780,1000,707 억,,451705,N,N,0,N,00,N
20240422,110739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,1,2,0.10,17327510,17217,31.46,1008,1013,1003,1310,706,1008,1006.42,0.67,0,-39,1019,1013,1008,1002,997,1011,1000,708,302,1000,680,1,1,67730338,683,4.07,0.25,12,0.03,248.00,4012.00,1890,20230414,-46.61,1000,20230726,0.90,1164,-13.32,20240111,1000,0.90,20240117,1634,-38.25,20230424,1000,0.90,20230726,0.74,N,097780,1000,707 억,,451705,N,N,0,N,00,N
20240422,100739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,1,2,0.10,13090084,13018,23.79,1008,1013,1003,1310,706,1008,1005.54,0.67,0,-56,1019,1013,1008,1002,997,1011,1000,708,302,1000,680,1,1,67730338,683,4.07,0.25,12,0.02,248.00,4012.00,1890,20230414,-46.61,1000,20230726,0.90,1164,-13.32,20240111,1000,0.90,20240117,1634,-38.25,20230424,1000,0.90,20230726,0.74,N,097780,1000,707 억,,451705,N,N,0,N,00,N
20240422,090739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,3,2,0.30,168668,167,0.31,1008,1013,1008,1310,706,1008,1009.99,0.67,0,-15,1019,1013,1008,1002,997,1011,1000,708,302,1000,680,1,1,67730338,685,4.08,0.25,12,0.00,248.00,4012.00,1890,20230414,-46.51,1000,20230726,1.10,1164,-13.14,20240111,1000,1.10,20240117,1634,-38.13,20230424,1000,1.10,20230726,0.74,N,097780,1000,707 억,,451705,N,N,0,N,00,N
20240419,160707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-5,5,-0.49,55060545,54650,55.89,1013,1014,1003,1316,710,1013,1007.51,0.67,0,-2224,1022,1017,1010,1005,998,1020,1008,708,303,1000,680,1,1,67730338,683,4.06,0.25,12,0.08,248.00,4012.00,1890,20230414,-46.67,1000,20230726,0.80,1164,-13.40,20240111,1000,0.80,20240117,1840,-45.22,20230419,1000,0.80,20230726,0.77,N,097780,1000,707 억,,453929,N,N,0,N,00,N
20240419,150712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-6,5,-0.59,52602560,52206,53.39,1013,1014,1003,1316,710,1013,1007.60,0.67,0,-1685,1022,1017,1010,1005,998,1020,1008,708,303,1000,680,1,1,67730338,682,4.06,0.25,12,0.08,248.00,4012.00,1890,20230414,-46.72,1000,20230726,0.70,1164,-13.49,20240111,1000,0.70,20240117,1840,-45.27,20230419,1000,0.70,20230726,0.77,N,097780,1000,707 억,,453929,N,N,0,N,00,N
20240419,140706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-5,5,-0.49,45170594,44831,45.85,1013,1014,1003,1316,710,1013,1007.57,0.67,0,-1762,1022,1017,1010,1005,998,1020,1008,708,303,1000,680,1,1,67730338,683,4.06,0.25,12,0.07,248.00,4012.00,1890,20230414,-46.67,1000,20230726,0.80,1164,-13.40,20240111,1000,0.80,20240117,1840,-45.22,20230419,1000,0.80,20230726,0.77,N,097780,1000,707 억,,453929,N,N,0,N,00,N
20240419,130707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-6,5,-0.59,43063782,42740,43.71,1013,1014,1003,1316,710,1013,1007.58,0.67,0,-1959,1022,1017,1010,1005,998,1020,1008,708,303,1000,680,1,1,67730338,682,4.06,0.25,12,0.06,248.00,4012.00,1890,20230414,-46.72,1000,20230726,0.70,1164,-13.49,20240111,1000,0.70,20240117,1840,-45.27,20230419,1000,0.70,20230726,0.77,N,097780,1000,707 억,,453929,N,N,0,N,00,N
20240419,120704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-5,5,-0.49,22709283,22556,23.07,1013,1014,1003,1316,710,1013,1006.80,0.67,0,-1477,1022,1017,1010,1005,998,1020,1008,708,303,1000,680,1,1,67730338,683,4.06,0.25,12,0.03,248.00,4012.00,1890,20230414,-46.67,1000,20230726,0.80,1164,-13.40,20240111,1000,0.80,20240117,1840,-45.22,20230419,1000,0.80,20230726,0.77,N,097780,1000,707 억,,453929,N,N,0,N,00,N
20240419,110712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,-3,5,-0.30,9326288,9231,9.44,1013,1014,1005,1316,710,1013,1010.32,0.67,0,379,1022,1017,1010,1005,998,1020,1008,708,303,1000,680,1,1,67730338,684,4.07,0.25,12,0.01,248.00,4012.00,1890,20230414,-46.56,1000,20230726,1.00,1164,-13.23,20240111,1000,1.00,20240117,1840,-45.11,20230419,1000,1.00,20230726,0.77,N,097780,1000,707 억,,453929,N,N,0,N,00,N
20240419,100709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,0,3,0.00,3479326,3434,3.51,1013,1014,1011,1316,710,1013,1013.20,0.67,0,167,1022,1017,1010,1005,998,1020,1008,708,303,1000,680,1,1,67730338,686,4.08,0.25,12,0.01,248.00,4012.00,1890,20230414,-46.40,1000,20230726,1.30,1164,-12.97,20240111,1000,1.30,20240117,1840,-44.95,20230419,1000,1.30,20230726,0.77,N,097780,1000,707 억,,453929,N,N,0,N,00,N
20240419,090703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,1,2,0.10,1274361,1258,1.29,1013,1014,1013,1316,710,1013,1013.01,0.67,0,37,1022,1017,1010,1005,998,1020,1008,708,303,1000,680,1,1,67730338,687,4.09,0.25,12,0.00,248.00,4012.00,1890,20230414,-46.35,1000,20230726,1.40,1164,-12.89,20240111,1000,1.40,20240117,1840,-44.89,20230419,1000,1.40,20230726,0.77,N,097780,1000,707 억,,453929,N,N,0,N,00,N
20240418,160704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,3,2,0.30,98706875,97740,135.66,1003,1015,1003,1313,707,1010,1009.88,0.66,0,3650,1016,1013,1009,1006,1002,1011,1004,708,303,1000,680,1,1,67730338,686,4.08,0.25,12,0.14,248.00,4012.00,1890,20230414,-46.40,1000,20230726,1.30,1164,-12.97,20240111,1000,1.30,20240117,1840,-44.95,20230419,1000,1.30,20230726,0.80,N,097780,1000,707 억,,450279,N,N,0,N,00,N
20240418,150703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,0,3,0.00,80258294,79525,110.38,1003,1015,1003,1313,707,1010,1009.22,0.66,0,3300,1016,1013,1009,1006,1002,1011,1004,708,303,1000,680,1,1,67730338,684,4.07,0.25,12,0.12,248.00,4012.00,1890,20230414,-46.56,1000,20230726,1.00,1164,-13.23,20240111,1000,1.00,20240117,1840,-45.11,20230419,1000,1.00,20230726,0.80,N,097780,1000,707 억,,450279,N,N,0,N,00,N
20240418,140709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,0,3,0.00,70609461,69969,97.11,1003,1015,1003,1313,707,1010,1009.15,0.66,0,3301,1016,1013,1009,1006,1002,1011,1004,708,303,1000,680,1,1,67730338,684,4.07,0.25,12,0.10,248.00,4012.00,1890,20230414,-46.56,1000,20230726,1.00,1164,-13.23,20240111,1000,1.00,20240117,1840,-45.11,20230419,1000,1.00,20230726,0.80,N,097780,1000,707 억,,450279,N,N,0,N,00,N
20240418,130703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-3,5,-0.30,60701401,60123,83.45,1003,1015,1003,1313,707,1010,1009.62,0.66,0,3303,1016,1013,1009,1006,1002,1011,1004,708,303,1000,680,1,1,67730338,682,4.06,0.25,12,0.09,248.00,4012.00,1890,20230414,-46.72,1000,20230726,0.70,1164,-13.49,20240111,1000,0.70,20240117,1840,-45.27,20230419,1000,0.70,20230726,0.80,N,097780,1000,707 억,,450279,N,N,0,N,00,N
20240418,120702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,3,2,0.30,46364582,45939,63.76,1003,1015,1003,1313,707,1010,1009.26,0.66,0,3305,1016,1013,1009,1006,1002,1011,1004,708,303,1000,680,1,1,67730338,686,4.08,0.25,12,0.07,248.00,4012.00,1890,20230414,-46.40,1000,20230726,1.30,1164,-12.97,20240111,1000,1.30,20240117,1840,-44.95,20230419,1000,1.30,20230726,0.80,N,097780,1000,707 억,,450279,N,N,0,N,00,N
20240418,110704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,4,2,0.40,45022409,44614,61.92,1003,1015,1003,1313,707,1010,1009.15,0.66,0,3308,1016,1013,1009,1006,1002,1011,1004,708,303,1000,680,1,1,67730338,687,4.09,0.25,12,0.07,248.00,4012.00,1890,20230414,-46.35,1000,20230726,1.40,1164,-12.89,20240111,1000,1.40,20240117,1840,-44.89,20230419,1000,1.40,20230726,0.80,N,097780,1000,707 억,,450279,N,N,0,N,00,N
20240418,100704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,4,2,0.40,23660644,23474,32.58,1003,1014,1003,1313,707,1010,1007.95,0.66,0,-6,1016,1013,1009,1006,1002,1011,1004,708,303,1000,680,1,1,67730338,687,4.09,0.25,12,0.03,248.00,4012.00,1890,20230414,-46.35,1000,20230726,1.40,1164,-12.89,20240111,1000,1.40,20240117,1840,-44.89,20230419,1000,1.40,20230726,0.80,N,097780,1000,707 억,,450279,N,N,0,N,00,N
20240418,090703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,0,3,0.00,4268889,4256,5.91,1003,1011,1003,1313,707,1010,1003.03,0.66,0,-1,1016,1013,1009,1006,1002,1011,1004,708,303,1000,680,1,1,67730338,684,4.07,0.25,12,0.01,248.00,4012.00,1890,20230414,-46.56,1000,20230726,1.00,1164,-13.23,20240111,1000,1.00,20240117,1840,-45.11,20230419,1000,1.00,20230726,0.80,N,097780,1000,707 억,,450279,N,N,0,N,00,N
20240417,160657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,-2,5,-0.20,72314916,71781,79.47,1012,1012,1005,1315,709,1012,1007.44,0.67,0,-5923,1021,1016,1010,1005,999,1013,1002,708,303,1000,680,1,1,67730338,684,4.07,0.25,12,0.11,248.00,4012.00,1950,20230411,-48.21,1000,20230726,1.00,1164,-13.23,20240111,1000,1.00,20240117,1840,-45.11,20230419,1000,1.00,20230726,0.82,N,097780,1000,707 억,,456202,N,N,0,N,00,N
20240417,150710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-4,5,-0.40,69399201,68890,76.27,1012,1012,1005,1315,709,1012,1007.39,0.67,0,-5910,1021,1016,1010,1005,999,1013,1002,708,303,1000,680,1,1,67730338,683,4.06,0.25,12,0.10,248.00,4012.00,1950,20230411,-48.31,1000,20230726,0.80,1164,-13.40,20240111,1000,0.80,20240117,1840,-45.22,20230419,1000,0.80,20230726,0.82,N,097780,1000,707 억,,456202,N,N,0,N,00,N
20240417,140702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-4,5,-0.40,61999501,61534,68.12,1012,1012,1006,1315,709,1012,1007.56,0.67,0,-4514,1021,1016,1010,1005,999,1013,1002,708,303,1000,680,1,1,67730338,683,4.06,0.25,12,0.09,248.00,4012.00,1950,20230411,-48.31,1000,20230726,0.80,1164,-13.40,20240111,1000,0.80,20240117,1840,-45.22,20230419,1000,0.80,20230726,0.82,N,097780,1000,707 억,,456202,N,N,0,N,00,N
20240417,130706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-5,5,-0.49,48658686,48279,53.45,1012,1012,1006,1315,709,1012,1007.86,0.67,0,-2574,1021,1016,1010,1005,999,1013,1002,708,303,1000,680,1,1,67730338,682,4.06,0.25,12,0.07,248.00,4012.00,1950,20230411,-48.36,1000,20230726,0.70,1164,-13.49,20240111,1000,0.70,20240117,1840,-45.27,20230419,1000,0.70,20230726,0.82,N,097780,1000,707 억,,456202,N,N,0,N,00,N
20240417,120707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-4,5,-0.40,42475664,42142,46.65,1012,1012,1006,1315,709,1012,1007.92,0.67,0,-1392,1021,1016,1010,1005,999,1013,1002,708,303,1000,680,1,1,67730338,683,4.06,0.25,12,0.06,248.00,4012.00,1950,20230411,-48.31,1000,20230726,0.80,1164,-13.40,20240111,1000,0.80,20240117,1840,-45.22,20230419,1000,0.80,20230726,0.82,N,097780,1000,707 억,,456202,N,N,0,N,00,N
20240417,110708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-4,5,-0.40,37659869,37360,41.36,1012,1012,1006,1315,709,1012,1008.03,0.67,0,-1201,1021,1016,1010,1005,999,1013,1002,708,303,1000,680,1,1,67730338,683,4.06,0.25,12,0.06,248.00,4012.00,1950,20230411,-48.31,1000,20230726,0.80,1164,-13.40,20240111,1000,0.80,20240117,1840,-45.22,20230419,1000,0.80,20230726,0.82,N,097780,1000,707 억,,456202,N,N,0,N,00,N
20240417,100702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,0,3,0.00,14737587,14609,16.17,1012,1012,1006,1315,709,1012,1008.80,0.67,0,574,1021,1016,1010,1005,999,1013,1002,708,303,1000,680,1,1,67730338,685,4.08,0.25,12,0.02,248.00,4012.00,1950,20230411,-48.10,1000,20230726,1.20,1164,-13.06,20240111,1000,1.20,20240117,1840,-45.00,20230419,1000,1.20,20230726,0.82,N,097780,1000,707 억,,456202,N,N,0,N,00,N
20240417,090700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,-1,5,-0.10,3102776,3066,3.39,1012,1012,1010,1315,709,1012,1011.99,0.67,0,-4,1021,1016,1010,1005,999,1013,1002,708,303,1000,680,1,1,67730338,685,4.08,0.25,12,0.00,248.00,4012.00,1950,20230411,-48.15,1000,20230726,1.10,1164,-13.14,20240111,1000,1.10,20240117,1840,-45.05,20230419,1000,1.10,20230726,0.82,N,097780,1000,707 억,,456202,N,N,0,N,00,N
20240416,160704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,-1,5,-0.10,91081580,90317,50.52,1015,1015,1004,1316,710,1013,1008.46,0.68,0,-6309,1027,1020,1012,1005,997,1023,1008,708,303,1000,680,1,1,67730338,685,4.08,0.25,12,0.13,248.00,4012.00,2270,20230410,-55.42,1000,20230726,1.20,1164,-13.06,20240111,1000,1.20,20240117,1840,-45.00,20230419,1000,1.20,20230726,0.81,N,097780,1000,707 억,,462423,N,N,0,N,00,N
20240416,150702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-5,5,-0.49,82923450,82236,46.00,1015,1015,1004,1316,710,1013,1008.36,0.68,0,-6307,1027,1020,1012,1005,997,1023,1008,708,303,1000,680,1,1,67730338,683,4.06,0.25,12,0.12,248.00,4012.00,2270,20230410,-55.59,1000,20230726,0.80,1164,-13.40,20240111,1000,0.80,20240117,1840,-45.22,20230419,1000,0.80,20230726,0.81,N,097780,1000,707 억,,462423,N,N,0,N,00,N
20240416,140702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,-4,5,-0.39,66148817,65556,36.67,1015,1015,1004,1316,710,1013,1009.04,0.68,0,-2004,1027,1020,1012,1005,997,1023,1008,708,303,1000,680,1,1,67730338,683,4.07,0.25,12,0.10,248.00,4012.00,2270,20230410,-55.55,1000,20230726,0.90,1164,-13.32,20240111,1000,0.90,20240117,1840,-45.16,20230419,1000,0.90,20230726,0.81,N,097780,1000,707 억,,462423,N,N,0,N,00,N
20240416,130702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-5,5,-0.49,62077445,61513,34.41,1015,1015,1004,1316,710,1013,1009.18,0.68,0,-2141,1027,1020,1012,1005,997,1023,1008,708,303,1000,680,1,1,67730338,683,4.06,0.25,12,0.09,248.00,4012.00,2270,20230410,-55.59,1000,20230726,0.80,1164,-13.40,20240111,1000,0.80,20240117,1840,-45.22,20230419,1000,0.80,20230726,0.81,N,097780,1000,707 억,,462423,N,N,0,N,00,N
20240416,120704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,-3,5,-0.30,48609175,48118,26.91,1015,1015,1005,1316,710,1013,1010.21,0.68,0,-128,1027,1020,1012,1005,997,1023,1008,708,303,1000,680,1,1,67730338,684,4.07,0.25,12,0.07,248.00,4012.00,2270,20230410,-55.51,1000,20230726,1.00,1164,-13.23,20240111,1000,1.00,20240117,1840,-45.11,20230419,1000,1.00,20230726,0.81,N,097780,1000,707 억,,462423,N,N,0,N,00,N
20240416,110701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,-1,5,-0.10,33655806,33260,18.60,1015,1015,1005,1316,710,1013,1011.90,0.68,0,-38,1027,1020,1012,1005,997,1023,1008,708,303,1000,680,1,1,67730338,685,4.08,0.25,12,0.05,248.00,4012.00,2270,20230410,-55.42,1000,20230726,1.20,1164,-13.06,20240111,1000,1.20,20240117,1840,-45.00,20230419,1000,1.20,20230726,0.81,N,097780,1000,707 억,,462423,N,N,0,N,00,N
20240416,100654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,1,2,0.10,9891657,9779,5.47,1015,1015,1008,1316,710,1013,1011.52,0.68,0,-190,1027,1020,1012,1005,997,1023,1008,708,303,1000,680,1,1,67730338,687,4.09,0.25,12,0.01,248.00,4012.00,2270,20230410,-55.33,1000,20230726,1.40,1164,-12.89,20240111,1000,1.40,20240117,1840,-44.89,20230419,1000,1.40,20230726,0.81,N,097780,1000,707 억,,462423,N,N,0,N,00,N
20240416,090654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1015,2,2,0.20,748670,738,0.41,1015,1015,1013,1316,710,1013,1014.46,0.68,0,-187,1027,1020,1012,1005,997,1023,1008,708,303,1000,680,1,1,67730338,687,4.09,0.25,12,0.00,248.00,4012.00,2270,20230410,-55.29,1000,20230726,1.50,1164,-12.80,20240111,1000,1.50,20240117,1840,-44.84,20230419,1000,1.50,20230726,0.81,N,097780,1000,707 억,,462423,N,N,0,N,00,N
20240415,160652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,-1,5,-0.10,180693275,178784,535.92,1006,1019,1004,1318,710,1014,1010.68,0.68,0,4390,1024,1018,1013,1007,1002,1022,1011,708,304,1000,680,1,1,67730338,686,4.08,0.25,12,0.26,248.00,4012.00,2270,20230410,-55.37,1000,20230726,1.30,1164,-12.97,20240111,1000,1.30,20240117,1840,-44.95,20230419,1000,1.30,20230726,0.80,N,097780,1000,707 억,,458042,N,N,0,N,00,N
20240415,150657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,0,3,0.00,172691627,170866,512.19,1006,1019,1004,1318,710,1014,1010.68,0.68,0,3415,1024,1018,1013,1007,1002,1022,1011,708,304,1000,680,1,1,67730338,687,4.09,0.25,12,0.25,248.00,4012.00,2270,20230410,-55.33,1000,20230726,1.40,1164,-12.89,20240111,1000,1.40,20240117,1840,-44.89,20230419,1000,1.40,20230726,0.80,N,097780,1000,707 억,,458042,N,N,0,N,00,N
20240415,140650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,0,3,0.00,165161141,163409,489.84,1006,1019,1004,1318,710,1014,1010.72,0.68,0,3415,1024,1018,1013,1007,1002,1022,1011,708,304,1000,680,1,1,67730338,687,4.09,0.25,12,0.24,248.00,4012.00,2270,20230410,-55.33,1000,20230726,1.40,1164,-12.89,20240111,1000,1.40,20240117,1840,-44.89,20230419,1000,1.40,20230726,0.80,N,097780,1000,707 억,,458042,N,N,0,N,00,N
20240415,130645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,4,2,0.39,161396891,159698,478.71,1006,1019,1004,1318,710,1014,1010.64,0.68,0,3417,1024,1018,1013,1007,1002,1022,1011,708,304,1000,680,1,1,67730338,689,4.10,0.25,12,0.24,248.00,4012.00,2270,20230410,-55.15,1000,20230726,1.80,1164,-12.54,20240111,1000,1.80,20240117,1840,-44.67,20230419,1000,1.80,20230726,0.80,N,097780,1000,707 억,,458042,N,N,0,N,00,N
20240415,120654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,4,2,0.39,158466067,156819,470.08,1006,1019,1004,1318,710,1014,1010.50,0.68,0,3417,1024,1018,1013,1007,1002,1022,1011,708,304,1000,680,1,1,67730338,689,4.10,0.25,12,0.23,248.00,4012.00,2270,20230410,-55.15,1000,20230726,1.80,1164,-12.54,20240111,1000,1.80,20240117,1840,-44.67,20230419,1000,1.80,20230726,0.80,N,097780,1000,707 억,,458042,N,N,0,N,00,N
20240415,110655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-7,5,-0.69,122338468,121134,363.11,1006,1016,1004,1318,710,1014,1009.94,0.68,0,3494,1024,1018,1013,1007,1002,1022,1011,708,304,1000,680,1,1,67730338,682,4.06,0.25,12,0.18,248.00,4012.00,2270,20230410,-55.64,1000,20230726,0.70,1164,-13.49,20240111,1000,0.70,20240117,1840,-45.27,20230419,1000,0.70,20230726,0.80,N,097780,1000,707 억,,458042,N,N,0,N,00,N
20240415,100650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1015,1,2,0.10,107591915,106535,319.35,1006,1016,1004,1318,710,1014,1009.92,0.68,0,3563,1024,1018,1013,1007,1002,1022,1011,708,304,1000,680,1,1,67730338,687,4.09,0.25,12,0.16,248.00,4012.00,2270,20230410,-55.29,1000,20230726,1.50,1164,-12.80,20240111,1000,1.50,20240117,1840,-44.84,20230419,1000,1.50,20230726,0.80,N,097780,1000,707 억,,458042,N,N,0,N,00,N
20240415,090655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,-2,5,-0.20,3022058,2998,8.99,1006,1013,1006,1318,710,1014,1008.02,0.68,0,-601,1024,1018,1013,1007,1002,1022,1011,708,304,1000,680,1,1,67730338,685,4.08,0.25,12,0.00,248.00,4012.00,2270,20230410,-55.42,1000,20230726,1.20,1164,-13.06,20240111,1000,1.20,20240117,1840,-45.00,20230419,1000,1.20,20230726,0.80,N,097780,1000,707 억,,458042,N,N,0,N,00,N
20240412,160650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,3,2,0.30,32742656,32356,68.45,1012,1019,1008,1314,708,1011,1011.95,0.68,0,-1834,1019,1014,1009,1004,999,1012,1002,708,303,1000,680,1,1,67730338,687,4.09,0.25,12,0.05,248.00,4012.00,2270,20230410,-55.33,1000,20230726,1.40,1164,-12.89,20240111,1000,1.40,20240117,1890,-46.35,20230414,1000,1.40,20230726,0.81,N,097780,1000,707 억,,459876,N,N,0,N,00,N
20240412,150653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,2,2,0.20,28694514,28354,59.98,1012,1019,1009,1314,708,1011,1012.01,0.68,0,-1512,1019,1014,1009,1004,999,1012,1002,708,303,1000,680,1,1,67730338,686,4.08,0.25,12,0.04,248.00,4012.00,2270,20230410,-55.37,1000,20230726,1.30,1164,-12.97,20240111,1000,1.30,20240117,1890,-46.40,20230414,1000,1.30,20230726,0.81,N,097780,1000,707 억,,459876,N,N,0,N,00,N
20240412,140650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,1,2,0.10,23574321,23289,49.27,1012,1019,1009,1314,708,1011,1012.25,0.68,0,-1482,1019,1014,1009,1004,999,1012,1002,708,303,1000,680,1,1,67730338,685,4.08,0.25,12,0.03,248.00,4012.00,2270,20230410,-55.42,1000,20230726,1.20,1164,-13.06,20240111,1000,1.20,20240117,1890,-46.46,20230414,1000,1.20,20230726,0.81,N,097780,1000,707 억,,459876,N,N,0,N,00,N
20240412,130643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,3,2,0.30,17556447,17332,36.66,1012,1019,1010,1314,708,1011,1012.95,0.68,0,-1478,1019,1014,1009,1004,999,1012,1002,708,303,1000,680,1,1,67730338,687,4.09,0.25,12,0.03,248.00,4012.00,2270,20230410,-55.33,1000,20230726,1.40,1164,-12.89,20240111,1000,1.40,20240117,1890,-46.35,20230414,1000,1.40,20230726,0.81,N,097780,1000,707 억,,459876,N,N,0,N,00,N
20240412,120649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,3,2,0.30,12091226,11937,25.25,1012,1019,1010,1314,708,1011,1012.92,0.68,0,-98,1019,1014,1009,1004,999,1012,1002,708,303,1000,680,1,1,67730338,687,4.09,0.25,12,0.02,248.00,4012.00,2270,20230410,-55.33,1000,20230726,1.40,1164,-12.89,20240111,1000,1.40,20240117,1890,-46.35,20230414,1000,1.40,20230726,0.81,N,097780,1000,707 억,,459876,N,N,0,N,00,N
20240412,110646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1016,5,2,0.49,8197433,8099,17.13,1012,1019,1010,1314,708,1011,1012.15,0.68,0,-81,1019,1014,1009,1004,999,1012,1002,708,303,1000,680,1,1,67730338,688,4.10,0.25,12,0.01,248.00,4012.00,2270,20230410,-55.24,1000,20230726,1.60,1164,-12.71,20240111,1000,1.60,20240117,1890,-46.24,20230414,1000,1.60,20230726,0.81,N,097780,1000,707 억,,459876,N,N,0,N,00,N
20240412,100647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,3,2,0.30,6505944,6431,13.60,1012,1019,1010,1314,708,1011,1011.65,0.68,0,-75,1019,1014,1009,1004,999,1012,1002,708,303,1000,680,1,1,67730338,687,4.09,0.25,12,0.01,248.00,4012.00,2270,20230410,-55.33,1000,20230726,1.40,1164,-12.89,20240111,1000,1.40,20240117,1890,-46.35,20230414,1000,1.40,20230726,0.81,N,097780,1000,707 억,,459876,N,N,0,N,00,N
20240412,090647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,-1,5,-0.10,27322,27,0.06,1012,1012,1010,1314,708,1011,1011.93,0.68,0,-4,1019,1014,1009,1004,999,1012,1002,708,303,1000,680,1,1,67730338,684,4.07,0.25,12,0.00,248.00,4012.00,2270,20230410,-55.51,1000,20230726,1.00,1164,-13.23,20240111,1000,1.00,20240117,1890,-46.56,20230414,1000,1.00,20230726,0.81,N,097780,1000,707 억,,459876,N,N,0,N,00,N
20240411,160642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,0,3,0.00,47341329,46998,67.94,1014,1014,1004,1314,708,1011,1007.31,0.69,0,-5984,1020,1015,1009,1004,998,1018,1007,708,303,1000,680,1,1,67730338,685,4.08,0.25,12,0.07,248.00,4012.00,2270,20230410,-55.46,1000,20230726,1.10,1164,-13.14,20240111,1000,1.10,20240117,1950,-48.15,20230411,1000,1.10,20230726,0.81,N,097780,1000,707 억,,465860,N,N,0,N,00,N
20240411,150649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-3,5,-0.30,39766095,39475,57.06,1014,1014,1004,1314,708,1011,1007.37,0.69,0,-5158,1020,1015,1009,1004,998,1018,1007,708,303,1000,680,1,1,67730338,683,4.06,0.25,12,0.06,248.00,4012.00,2270,20230410,-55.59,1000,20230726,0.80,1164,-13.40,20240111,1000,0.80,20240117,1950,-48.31,20230411,1000,0.80,20230726,0.81,N,097780,1000,707 억,,465860,N,N,0,N,00,N
20240411,140645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-3,5,-0.30,24865755,24654,35.64,1014,1014,1005,1314,708,1011,1008.59,0.69,0,-3600,1020,1015,1009,1004,998,1018,1007,708,303,1000,680,1,1,67730338,683,4.06,0.25,12,0.04,248.00,4012.00,2270,20230410,-55.59,1000,20230726,0.80,1164,-13.40,20240111,1000,0.80,20240117,1950,-48.31,20230411,1000,0.80,20230726,0.81,N,097780,1000,707 억,,465860,N,N,0,N,00,N
20240411,130638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,-2,5,-0.20,24589338,24380,35.24,1014,1014,1005,1314,708,1011,1008.59,0.69,0,-3608,1020,1015,1009,1004,998,1018,1007,708,303,1000,680,1,1,67730338,683,4.07,0.25,12,0.04,248.00,4012.00,2270,20230410,-55.55,1000,20230726,0.90,1164,-13.32,20240111,1000,0.90,20240117,1950,-48.26,20230411,1000,0.90,20230726,0.81,N,097780,1000,707 억,,465860,N,N,0,N,00,N
20240411,120647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-4,5,-0.40,21830924,21645,31.29,1014,1014,1005,1314,708,1011,1008.59,0.69,0,-3622,1020,1015,1009,1004,998,1018,1007,708,303,1000,680,1,1,67730338,682,4.06,0.25,12,0.03,248.00,4012.00,2270,20230410,-55.64,1000,20230726,0.70,1164,-13.49,20240111,1000,0.70,20240117,1950,-48.36,20230411,1000,0.70,20230726,0.81,N,097780,1000,707 억,,465860,N,N,0,N,00,N
20240411,110640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-4,5,-0.40,17134185,16981,24.55,1014,1014,1005,1314,708,1011,1009.02,0.69,0,-2665,1020,1015,1009,1004,998,1018,1007,708,303,1000,680,1,1,67730338,682,4.06,0.25,12,0.03,248.00,4012.00,2270,20230410,-55.64,1000,20230726,0.70,1164,-13.49,20240111,1000,0.70,20240117,1950,-48.36,20230411,1000,0.70,20230726,0.81,N,097780,1000,707 억,,465860,N,N,0,N,00,N
20240411,100648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,0,3,0.00,8435597,8343,12.06,1014,1014,1006,1314,708,1011,1011.10,0.69,0,-1837,1020,1015,1009,1004,998,1018,1007,708,303,1000,680,1,1,67730338,685,4.08,0.25,12,0.01,248.00,4012.00,2270,20230410,-55.46,1000,20230726,1.10,1164,-13.14,20240111,1000,1.10,20240117,1950,-48.15,20230411,1000,1.10,20230726,0.81,N,097780,1000,707 억,,465860,N,N,0,N,00,N
20240411,090643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,3,2,0.30,2140764,2114,3.06,1014,1014,1010,1314,708,1011,1012.66,0.69,0,-1555,1020,1015,1009,1004,998,1018,1007,708,303,1000,680,1,1,67730338,687,4.09,0.25,12,0.00,248.00,4012.00,2270,20230410,-55.33,1000,20230726,1.40,1164,-12.89,20240111,1000,1.40,20240117,1950,-48.00,20230411,1000,1.40,20230726,0.81,N,097780,1000,707 억,,465860,N,N,0,N,00,N
20240409,160633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,3,2,0.30,69749493,69175,99.03,1008,1014,1003,1310,706,1008,1008.30,0.70,0,-10819,1025,1016,1012,1003,999,1014,1001,708,302,1000,680,1,1,67730338,685,4.08,0.25,12,0.10,248.00,4012.00,2270,20230410,-55.46,1000,20230726,1.10,1164,-13.14,20240111,1000,1.10,20240117,2270,-55.46,20230410,1000,1.10,20230726,0.83,N,097780,1000,707 억,,476679,N,N,0,N,00,N
20240409,150639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,3,2,0.30,68494886,67934,97.25,1008,1014,1003,1310,706,1008,1008.26,0.70,0,-10609,1025,1016,1012,1003,999,1014,1001,708,302,1000,680,1,1,67730338,685,4.08,0.25,12,0.10,248.00,4012.00,2270,20230410,-55.46,1000,20230726,1.10,1164,-13.14,20240111,1000,1.10,20240117,2270,-55.46,20230410,1000,1.10,20230726,0.83,N,097780,1000,707 억,,476679,N,N,0,N,00,N
20240409,140642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,2,2,0.20,50765279,50325,72.04,1008,1014,1005,1310,706,1008,1008.75,0.70,0,-8079,1025,1016,1012,1003,999,1014,1001,708,302,1000,680,1,1,67730338,684,4.07,0.25,12,0.07,248.00,4012.00,2270,20230410,-55.51,1000,20230726,1.00,1164,-13.23,20240111,1000,1.00,20240117,2270,-55.51,20230410,1000,1.00,20230726,0.83,N,097780,1000,707 억,,476679,N,N,0,N,00,N
20240409,130636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,0,3,0.00,38793571,38443,55.03,1008,1014,1005,1310,706,1008,1009.12,0.70,0,-4105,1025,1016,1012,1003,999,1014,1001,708,302,1000,680,1,1,67730338,683,4.06,0.25,12,0.06,248.00,4012.00,2270,20230410,-55.59,1000,20230726,0.80,1164,-13.40,20240111,1000,0.80,20240117,2270,-55.59,20230410,1000,0.80,20230726,0.83,N,097780,1000,707 억,,476679,N,N,0,N,00,N
20240409,120638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,-2,5,-0.20,33798263,33475,47.92,1008,1014,1005,1310,706,1008,1009.66,0.70,0,-3793,1025,1016,1012,1003,999,1014,1001,708,302,1000,680,1,1,67730338,681,4.06,0.25,12,0.05,248.00,4012.00,2270,20230410,-55.68,1000,20230726,0.60,1164,-13.57,20240111,1000,0.60,20240117,2270,-55.68,20230410,1000,0.60,20230726,0.83,N,097780,1000,707 억,,476679,N,N,0,N,00,N
20240409,110638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,4,2,0.40,23866996,23609,33.80,1008,1014,1008,1310,706,1008,1010.93,0.70,0,-1952,1025,1016,1012,1003,999,1014,1001,708,302,1000,680,1,1,67730338,685,4.08,0.25,12,0.03,248.00,4012.00,2270,20230410,-55.42,1000,20230726,1.20,1164,-13.06,20240111,1000,1.20,20240117,2270,-55.42,20230410,1000,1.20,20230726,0.83,N,097780,1000,707 억,,476679,N,N,0,N,00,N
20240409,100633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,4,2,0.40,13751862,13615,19.49,1008,1013,1008,1310,706,1008,1010.05,0.70,0,-1314,1025,1016,1012,1003,999,1014,1001,708,302,1000,680,1,1,67730338,685,4.08,0.25,12,0.02,248.00,4012.00,2270,20230410,-55.42,1000,20230726,1.20,1164,-13.06,20240111,1000,1.20,20240117,2270,-55.42,20230410,1000,1.20,20230726,0.83,N,097780,1000,707 억,,476679,N,N,0,N,00,N
20240409,090644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,2,2,0.20,547203,542,0.78,1008,1013,1008,1310,706,1008,1009.60,0.70,0,-219,1025,1016,1012,1003,999,1014,1001,708,302,1000,680,1,1,67730338,684,4.07,0.25,12,0.00,248.00,4012.00,2270,20230410,-55.51,1000,20230726,1.00,1164,-13.23,20240111,1000,1.00,20240117,2270,-55.51,20230410,1000,1.00,20230726,0.83,N,097780,1000,707 억,,476679,N,N,0,N,00,N
20240408,160630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-5,5,-0.49,70590684,69695,81.62,1015,1021,1008,1316,710,1013,1012.91,0.73,0,-19050,1034,1023,1017,1006,1000,1020,1003,708,303,1000,680,1,1,67730338,683,4.06,0.25,12,0.10,248.00,4012.00,2270,20230410,-55.59,1000,20230726,0.80,1164,-13.40,20240111,1000,0.80,20240117,2270,-55.59,20230410,1000,0.80,20230726,0.82,N,097780,1000,707 억,,495729,N,N,0,N,00,N
20240408,150636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,-2,5,-0.20,58536609,57751,67.63,1015,1021,1010,1316,710,1013,1013.60,0.73,0,-12233,1034,1023,1017,1006,1000,1020,1003,708,303,1000,680,1,1,67730338,685,4.08,0.25,12,0.09,248.00,4012.00,2270,20230410,-55.46,1000,20230726,1.10,1164,-13.14,20240111,1000,1.10,20240117,2270,-55.46,20230410,1000,1.10,20230726,0.82,N,097780,1000,707 억,,495729,N,N,0,N,00,N
20240408,140637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,0,3,0.00,35486136,34937,40.91,1015,1021,1010,1316,710,1013,1015.72,0.73,0,-7857,1034,1023,1017,1006,1000,1020,1003,708,303,1000,680,1,1,67730338,686,4.08,0.25,12,0.05,248.00,4012.00,2270,20230410,-55.37,1000,20230726,1.30,1164,-12.97,20240111,1000,1.30,20240117,2270,-55.37,20230410,1000,1.30,20230726,0.82,N,097780,1000,707 억,,495729,N,N,0,N,00,N
20240408,130635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1017,4,2,0.39,22866792,22466,26.31,1015,1021,1013,1316,710,1013,1017.84,0.73,0,-5308,1034,1023,1017,1006,1000,1020,1003,708,303,1000,680,1,1,67730338,689,4.10,0.25,12,0.03,248.00,4012.00,2270,20230410,-55.20,1000,20230726,1.70,1164,-12.63,20240111,1000,1.70,20240117,2270,-55.20,20230410,1000,1.70,20230726,0.82,N,097780,1000,707 억,,495729,N,N,0,N,00,N
20240408,120636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1017,4,2,0.39,21280963,20903,24.48,1015,1021,1013,1316,710,1013,1018.08,0.73,0,-4635,1034,1023,1017,1006,1000,1020,1003,708,303,1000,680,1,1,67730338,689,4.10,0.25,12,0.03,248.00,4012.00,2270,20230410,-55.20,1000,20230726,1.70,1164,-12.63,20240111,1000,1.70,20240117,2270,-55.20,20230410,1000,1.70,20230726,0.82,N,097780,1000,707 억,,495729,N,N,0,N,00,N
20240408,110638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1015,2,2,0.20,20352057,19990,23.41,1015,1021,1013,1316,710,1013,1018.11,0.73,0,-4614,1034,1023,1017,1006,1000,1020,1003,708,303,1000,680,1,1,67730338,687,4.09,0.25,12,0.03,248.00,4012.00,2270,20230410,-55.29,1000,20230726,1.50,1164,-12.80,20240111,1000,1.50,20240117,2270,-55.29,20230410,1000,1.50,20230726,0.82,N,097780,1000,707 억,,495729,N,N,0,N,00,N
20240408,100630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1020,7,2,0.69,16746261,16440,19.25,1015,1021,1013,1316,710,1013,1018.63,0.73,0,-4607,1034,1023,1017,1006,1000,1020,1003,708,303,1000,680,1,1,67730338,691,4.11,0.25,12,0.02,248.00,4012.00,2270,20230410,-55.07,1000,20230726,2.00,1164,-12.37,20240111,1000,2.00,20240117,2270,-55.07,20230410,1000,2.00,20230726,0.82,N,097780,1000,707 억,,495729,N,N,0,N,00,N
20240408,090638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1019,6,2,0.59,4709372,4629,5.42,1015,1019,1013,1316,710,1013,1017.36,0.73,0,-3228,1034,1023,1017,1006,1000,1020,1003,708,303,1000,680,1,1,67730338,690,4.11,0.25,12,0.01,248.00,4012.00,2270,20230410,-55.11,1000,20230726,1.90,1164,-12.46,20240111,1000,1.90,20240117,2270,-55.11,20230410,1000,1.90,20230726,0.82,N,097780,1000,707 억,,495729,N,N,0,N,00,N
20240405,160636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,-11,5,-1.07,86299501,85024,128.25,1028,1028,1011,1331,717,1024,1015.00,0.76,0,-18721,1040,1032,1026,1018,1012,1029,1015,708,307,1000,690,1,1,67730338,686,4.08,0.25,12,0.13,248.00,4012.00,2270,20230410,-55.37,1000,20230726,1.30,1164,-12.97,20240111,1000,1.30,20240117,2270,-55.37,20230410,1000,1.30,20230726,0.80,N,097780,1000,707 억,,514450,N,N,0,N,00,N
20240405,150633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1015,-9,5,-0.88,84868350,83612,126.12,1028,1028,1011,1331,717,1024,1015.03,0.76,0,-18551,1040,1032,1026,1018,1012,1029,1015,708,307,1000,690,1,1,67730338,687,4.09,0.25,12,0.12,248.00,4012.00,2270,20230410,-55.29,1000,20230726,1.50,1164,-12.80,20240111,1000,1.50,20240117,2270,-55.29,20230410,1000,1.50,20230726,0.80,N,097780,1000,707 억,,514450,N,N,0,N,00,N
20240405,140632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,-11,5,-1.07,76050173,74904,112.99,1028,1028,1011,1331,717,1024,1015.30,0.76,0,-16139,1040,1032,1026,1018,1012,1029,1015,708,307,1000,690,1,1,67730338,686,4.08,0.25,12,0.11,248.00,4012.00,2270,20230410,-55.37,1000,20230726,1.30,1164,-12.97,20240111,1000,1.30,20240117,2270,-55.37,20230410,1000,1.30,20230726,0.80,N,097780,1000,707 억,,514450,N,N,0,N,00,N
20240405,130631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1015,-9,5,-0.88,59093013,58156,87.72,1028,1028,1014,1331,717,1024,1016.11,0.76,0,-11432,1040,1032,1026,1018,1012,1029,1015,708,307,1000,690,1,1,67730338,687,4.09,0.25,12,0.09,248.00,4012.00,2270,20230410,-55.29,1000,20230726,1.50,1164,-12.80,20240111,1000,1.50,20240117,2270,-55.29,20230410,1000,1.50,20230726,0.80,N,097780,1000,707 억,,514450,N,N,0,N,00,N
20240405,120632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,-6,5,-0.59,51845254,51012,76.95,1028,1028,1014,1331,717,1024,1016.33,0.76,0,-8273,1040,1032,1026,1018,1012,1029,1015,708,307,1000,690,1,1,67730338,689,4.10,0.25,12,0.08,248.00,4012.00,2270,20230410,-55.15,1000,20230726,1.80,1164,-12.54,20240111,1000,1.80,20240117,2270,-55.15,20230410,1000,1.80,20230726,0.80,N,097780,1000,707 억,,514450,N,N,0,N,00,N
20240405,110636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1019,-5,5,-0.49,32705669,32158,48.51,1028,1028,1015,1331,717,1024,1017.03,0.76,0,-4085,1040,1032,1026,1018,1012,1029,1015,708,307,1000,690,1,1,67730338,690,4.11,0.25,12,0.05,248.00,4012.00,2270,20230410,-55.11,1000,20230726,1.90,1164,-12.46,20240111,1000,1.90,20240117,2270,-55.11,20230410,1000,1.90,20230726,0.80,N,097780,1000,707 억,,514450,N,N,0,N,00,N
20240405,100543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1019,-5,5,-0.49,22554618,22176,33.45,1028,1028,1015,1331,717,1024,1017.07,0.76,0,-2063,1040,1032,1026,1018,1012,1029,1015,708,307,1000,690,1,1,67730338,690,4.11,0.25,12,0.03,248.00,4012.00,2270,20230410,-55.11,1000,20230726,1.90,1164,-12.46,20240111,1000,1.90,20240117,2270,-55.11,20230410,1000,1.90,20230726,0.80,N,097780,1000,707 억,,514450,N,N,0,N,00,N
20240405,090624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,-6,5,-0.59,2264587,2222,3.35,1028,1028,1018,1331,717,1024,1019.17,0.76,0,-593,1040,1032,1026,1018,1012,1029,1015,708,307,1000,690,1,1,67730338,689,4.10,0.25,12,0.00,248.00,4012.00,2270,20230410,-55.15,1000,20230726,1.80,1164,-12.54,20240111,1000,1.80,20240117,2270,-55.15,20230410,1000,1.80,20230726,0.80,N,097780,1000,707 억,,514450,N,N,0,N,00,N
20240404,160624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1024,2,2,0.20,67750121,66293,74.28,1034,1034,1020,1328,716,1022,1021.98,0.78,0,-12243,1032,1026,1023,1017,1014,1026,1017,708,306,1000,690,1,1,67730338,694,4.13,0.26,12,0.10,248.00,4012.00,2270,20230410,-54.89,1000,20230726,2.40,1164,-12.03,20240111,1000,2.40,20240117,2270,-54.89,20230410,1000,2.40,20230726,0.79,N,097780,1000,707 억,,526693,N,N,0,N,00,N
20240404,150622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1021,-1,5,-0.10,56968371,55728,62.44,1034,1034,1020,1328,716,1022,1022.26,0.78,0,-11733,1032,1026,1023,1017,1014,1026,1017,708,306,1000,690,1,1,67730338,692,4.12,0.25,12,0.08,248.00,4012.00,2270,20230410,-55.02,1000,20230726,2.10,1164,-12.29,20240111,1000,2.10,20240117,2270,-55.02,20230410,1000,2.10,20230726,0.79,N,097780,1000,707 억,,526693,N,N,0,N,00,N
20240404,140624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1023,1,2,0.10,54962186,53764,60.24,1034,1034,1020,1328,716,1022,1022.29,0.78,0,-11007,1032,1026,1023,1017,1014,1026,1017,708,306,1000,690,1,1,67730338,693,4.12,0.25,12,0.08,248.00,4012.00,2270,20230410,-54.93,1000,20230726,2.30,1164,-12.11,20240111,1000,2.30,20240117,2270,-54.93,20230410,1000,2.30,20230726,0.79,N,097780,1000,707 억,,526693,N,N,0,N,00,N
20240404,130617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1023,1,2,0.10,44914076,43919,49.21,1034,1034,1020,1328,716,1022,1022.66,0.78,0,-4833,1032,1026,1023,1017,1014,1026,1017,708,306,1000,690,1,1,67730338,693,4.12,0.25,12,0.06,248.00,4012.00,2270,20230410,-54.93,1000,20230726,2.30,1164,-12.11,20240111,1000,2.30,20240117,2270,-54.93,20230410,1000,2.30,20230726,0.79,N,097780,1000,707 억,,526693,N,N,0,N,00,N
20240404,120621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1022,0,3,0.00,29317550,28643,32.09,1034,1034,1020,1328,716,1022,1023.55,0.78,0,-4005,1032,1026,1023,1017,1014,1026,1017,708,306,1000,690,1,1,67730338,692,4.12,0.25,12,0.04,248.00,4012.00,2270,20230410,-54.98,1000,20230726,2.20,1164,-12.20,20240111,1000,2.20,20240117,2270,-54.98,20230410,1000,2.20,20230726,0.79,N,097780,1000,707 억,,526693,N,N,0,N,00,N
20240404,110623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1025,3,2,0.29,22340383,21825,24.45,1034,1034,1020,1328,716,1022,1023.61,0.78,0,-3395,1032,1026,1023,1017,1014,1026,1017,708,306,1000,690,1,1,67730338,694,4.13,0.26,12,0.03,248.00,4012.00,2270,20230410,-54.85,1000,20230726,2.50,1164,-11.94,20240111,1000,2.50,20240117,2270,-54.85,20230410,1000,2.50,20230726,0.79,N,097780,1000,707 억,,526693,N,N,0,N,00,N
20240404,100623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1031,9,2,0.88,10635366,10372,11.62,1034,1034,1020,1328,716,1022,1025.39,0.78,0,-1877,1032,1026,1023,1017,1014,1026,1017,708,306,1000,690,1,1,67730338,698,4.16,0.26,12,0.02,248.00,4012.00,2270,20230410,-54.58,1000,20230726,3.10,1164,-11.43,20240111,1000,3.10,20240117,2270,-54.58,20230410,1000,3.10,20230726,0.79,N,097780,1000,707 억,,526693,N,N,0,N,00,N
20240404,090622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1032,10,2,0.98,582473,566,0.63,1034,1034,1022,1328,716,1022,1029.10,0.78,0,-214,1032,1026,1023,1017,1014,1026,1017,708,306,1000,690,1,1,67730338,699,4.16,0.26,12,0.00,248.00,4012.00,2270,20230410,-54.54,1000,20230726,3.20,1164,-11.34,20240111,1000,3.20,20240117,2270,-54.54,20230410,1000,3.20,20230726,0.79,N,097780,1000,707 억,,526693,N,N,0,N,00,N
20240403,160623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1022,-7,5,-0.68,91217903,89247,137.69,1022,1029,1020,1337,721,1029,1022.08,0.80,0,-14888,1051,1039,1033,1021,1015,1037,1019,708,308,1000,690,1,1,67730338,692,4.12,0.25,12,0.13,248.00,4012.00,2270,20230410,-54.98,1000,20230726,2.20,1164,-12.20,20240111,1000,2.20,20240117,2270,-54.98,20230410,1000,2.20,20230726,0.78,N,097780,1000,707 억,,541581,N,N,0,N,00,N
20240403,150620,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1021,-8,5,-0.78,89880948,87939,135.67,1022,1029,1020,1337,721,1029,1022.08,0.80,0,-14568,1051,1039,1033,1021,1015,1037,1019,708,308,1000,690,1,1,67730338,692,4.12,0.25,12,0.13,248.00,4012.00,2270,20230410,-55.02,1000,20230726,2.10,1164,-12.29,20240111,1000,2.10,20240117,2270,-55.02,20230410,1000,2.10,20230726,0.78,N,097780,1000,707 억,,541581,N,N,0,N,00,N
20240403,140617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1024,-5,5,-0.49,79867678,78149,120.57,1022,1029,1020,1337,721,1029,1021.99,0.80,0,-13451,1051,1039,1033,1021,1015,1037,1019,708,308,1000,690,1,1,67730338,694,4.13,0.26,12,0.12,248.00,4012.00,2270,20230410,-54.89,1000,20230726,2.40,1164,-12.03,20240111,1000,2.40,20240117,2270,-54.89,20230410,1000,2.40,20230726,0.78,N,097780,1000,707 억,,541581,N,N,0,N,00,N
20240403,130617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1022,-7,5,-0.68,66790997,65360,100.84,1022,1029,1020,1337,721,1029,1021.89,0.80,0,-8447,1051,1039,1033,1021,1015,1037,1019,708,308,1000,690,1,1,67730338,692,4.12,0.25,12,0.10,248.00,4012.00,2270,20230410,-54.98,1000,20230726,2.20,1164,-12.20,20240111,1000,2.20,20240117,2270,-54.98,20230410,1000,2.20,20230726,0.78,N,097780,1000,707 억,,541581,N,N,0,N,00,N
20240403,120615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1021,-8,5,-0.78,58912263,57652,88.95,1022,1029,1020,1337,721,1029,1021.86,0.80,0,-7970,1051,1039,1033,1021,1015,1037,1019,708,308,1000,690,1,1,67730338,692,4.12,0.25,12,0.09,248.00,4012.00,2270,20230410,-55.02,1000,20230726,2.10,1164,-12.29,20240111,1000,2.10,20240117,2270,-55.02,20230410,1000,2.10,20230726,0.78,N,097780,1000,707 억,,541581,N,N,0,N,00,N
20240403,110617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1022,-7,5,-0.68,29604566,28944,44.66,1022,1029,1021,1337,721,1029,1022.82,0.80,0,-6173,1051,1039,1033,1021,1015,1037,1019,708,308,1000,690,1,1,67730338,692,4.12,0.25,12,0.04,248.00,4012.00,2270,20230410,-54.98,1000,20230726,2.20,1164,-12.20,20240111,1000,2.20,20240117,2270,-54.98,20230410,1000,2.20,20230726,0.78,N,097780,1000,707 억,,541581,N,N,0,N,00,N
20240403,100617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1026,-3,5,-0.29,12477674,12184,18.80,1022,1029,1022,1337,721,1029,1024.10,0.80,0,-3362,1051,1039,1033,1021,1015,1037,1019,708,308,1000,690,1,1,67730338,695,4.14,0.26,12,0.02,248.00,4012.00,2270,20230410,-54.80,1000,20230726,2.60,1164,-11.86,20240111,1000,2.60,20240117,2270,-54.80,20230410,1000,2.60,20230726,0.78,N,097780,1000,707 억,,541581,N,N,0,N,00,N
20240403,090618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1024,-5,5,-0.49,1555888,1519,2.34,1022,1029,1022,1337,721,1029,1024.28,0.80,0,-807,1051,1039,1033,1021,1015,1037,1019,708,308,1000,690,1,1,67730338,694,4.13,0.26,12,0.00,248.00,4012.00,2270,20230410,-54.89,1000,20230726,2.40,1164,-12.03,20240111,1000,2.40,20240117,2270,-54.89,20230410,1000,2.40,20230726,0.78,N,097780,1000,707 억,,541581,N,N,0,N,00,N
20240402,160607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1029,-9,5,-0.87,66751724,64720,79.37,1038,1045,1027,1349,727,1038,1031.40,0.82,0,-12406,1044,1041,1038,1035,1032,1042,1036,708,311,1000,700,1,1,67730338,697,4.15,0.26,12,0.10,248.00,4012.00,2270,20230410,-54.67,1000,20230726,2.90,1164,-11.60,20240111,1000,2.90,20240117,2270,-54.67,20230410,1000,2.90,20230726,0.75,N,097780,1000,707 억,,553987,N,N,0,N,00,N
20240402,150615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1032,-6,5,-0.58,59767394,57944,71.06,1038,1045,1027,1349,727,1038,1031.47,0.82,0,-11579,1044,1041,1038,1035,1032,1042,1036,708,311,1000,700,1,1,67730338,699,4.16,0.26,12,0.09,248.00,4012.00,2270,20230410,-54.54,1000,20230726,3.20,1164,-11.34,20240111,1000,3.20,20240117,2270,-54.54,20230410,1000,3.20,20230726,0.75,N,097780,1000,707 억,,553987,N,N,0,N,00,N
20240402,140616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1027,-11,5,-1.06,51359087,49765,61.03,1038,1045,1027,1349,727,1038,1032.03,0.82,0,-9928,1044,1041,1038,1035,1032,1042,1036,708,311,1000,700,1,1,67730338,696,4.14,0.26,12,0.07,248.00,4012.00,2270,20230410,-54.76,1000,20230726,2.70,1164,-11.77,20240111,1000,2.70,20240117,2270,-54.76,20230410,1000,2.70,20230726,0.75,N,097780,1000,707 억,,553987,N,N,0,N,00,N
20240402,130608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1034,-4,5,-0.39,28549465,27596,33.84,1038,1045,1031,1349,727,1038,1034.55,0.82,0,-6059,1044,1041,1038,1035,1032,1042,1036,708,311,1000,700,1,1,67730338,700,4.17,0.26,12,0.04,248.00,4012.00,2270,20230410,-54.45,1000,20230726,3.40,1164,-11.17,20240111,1000,3.40,20240117,2270,-54.45,20230410,1000,3.40,20230726,0.75,N,097780,1000,707 억,,553987,N,N,0,N,00,N
20240402,120604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1034,-4,5,-0.39,18769586,18123,22.23,1038,1045,1033,1349,727,1038,1035.68,0.82,0,-2956,1044,1041,1038,1035,1032,1042,1036,708,311,1000,700,1,1,67730338,700,4.17,0.26,12,0.03,248.00,4012.00,2270,20230410,-54.45,1000,20230726,3.40,1164,-11.17,20240111,1000,3.40,20240117,2270,-54.45,20230410,1000,3.40,20230726,0.75,N,097780,1000,707 억,,553987,N,N,0,N,00,N
20240402,110609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1034,-4,5,-0.39,15446631,14910,18.29,1038,1045,1034,1349,727,1038,1035.99,0.82,0,-3032,1044,1041,1038,1035,1032,1042,1036,708,311,1000,700,1,1,67730338,700,4.17,0.26,12,0.02,248.00,4012.00,2270,20230410,-54.45,1000,20230726,3.40,1164,-11.17,20240111,1000,3.40,20240117,2270,-54.45,20230410,1000,3.40,20230726,0.75,N,097780,1000,707 억,,553987,N,N,0,N,00,N
20240402,100610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1036,-2,5,-0.19,10023217,9669,11.86,1038,1045,1035,1349,727,1038,1036.63,0.82,0,-1295,1044,1041,1038,1035,1032,1042,1036,708,311,1000,700,1,1,67730338,702,4.18,0.26,12,0.01,248.00,4012.00,2270,20230410,-54.36,1000,20230726,3.60,1164,-11.00,20240111,1000,3.60,20240117,2270,-54.36,20230410,1000,3.60,20230726,0.75,N,097780,1000,707 억,,553987,N,N,0,N,00,N
20240402,090610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1039,1,2,0.10,1851881,1784,2.19,1038,1045,1038,1349,727,1038,1038.05,0.82,0,-168,1044,1041,1038,1035,1032,1042,1036,708,311,1000,700,1,1,67730338,704,4.19,0.26,12,0.00,248.00,4012.00,2270,20230410,-54.23,1000,20230726,3.90,1164,-10.74,20240111,1000,3.90,20240117,2270,-54.23,20230410,1000,3.90,20230726,0.75,N,097780,1000,707 억,,553987,N,N,0,N,00,N
20240401,160607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1038,-7,5,-0.67,84368238,81350,65.00,1037,1041,1035,1358,732,1045,1037.10,0.80,0,12412,1071,1057,1048,1034,1025,1065,1042,708,313,1000,710,1,1,67730338,703,4.19,0.26,12,0.12,248.00,4012.00,2270,20230410,-54.27,1000,20230726,3.80,1164,-10.82,20240111,1000,3.80,20240117,2270,-54.27,20230410,1000,3.80,20230726,0.73,N,097780,1000,707 억,,541575,N,N,0,N,00,N
20240401,150609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1039,-6,5,-0.57,75124713,72458,57.90,1037,1041,1035,1358,732,1045,1036.80,0.80,0,8566,1071,1057,1048,1034,1025,1065,1042,708,313,1000,710,1,1,67730338,704,4.19,0.26,12,0.11,248.00,4012.00,2270,20230410,-54.23,1000,20230726,3.90,1164,-10.74,20240111,1000,3.90,20240117,2270,-54.23,20230410,1000,3.90,20230726,0.73,N,097780,1000,707 억,,541575,N,N,0,N,00,N
20240401,140605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1041,-4,5,-0.38,68340691,65929,52.68,1037,1041,1035,1358,732,1045,1036.58,0.80,0,6299,1071,1057,1048,1034,1025,1065,1042,708,313,1000,710,1,1,67730338,705,4.20,0.26,12,0.10,248.00,4012.00,2270,20230410,-54.14,1000,20230726,4.10,1164,-10.57,20240111,1000,4.10,20240117,2270,-54.14,20230410,1000,4.10,20230726,0.73,N,097780,1000,707 억,,541575,N,N,0,N,00,N
20240401,130603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1041,-4,5,-0.38,65217032,62924,50.28,1037,1041,1035,1358,732,1045,1036.44,0.80,0,6459,1071,1057,1048,1034,1025,1065,1042,708,313,1000,710,1,1,67730338,705,4.20,0.26,12,0.09,248.00,4012.00,2270,20230410,-54.14,1000,20230726,4.10,1164,-10.57,20240111,1000,4.10,20240117,2270,-54.14,20230410,1000,4.10,20230726,0.73,N,097780,1000,707 억,,541575,N,N,0,N,00,N
20240401,120609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1040,-5,5,-0.48,62899597,60694,48.50,1037,1041,1035,1358,732,1045,1036.34,0.80,0,4973,1071,1057,1048,1034,1025,1065,1042,708,313,1000,710,1,1,67730338,704,4.19,0.26,12,0.09,248.00,4012.00,2270,20230410,-54.19,1000,20230726,4.00,1164,-10.65,20240111,1000,4.00,20240117,2270,-54.19,20230410,1000,4.00,20230726,0.73,N,097780,1000,707 억,,541575,N,N,0,N,00,N
20240401,110607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1037,-8,5,-0.77,56518334,54543,43.58,1037,1041,1035,1358,732,1045,1036.22,0.80,0,3346,1071,1057,1048,1034,1025,1065,1042,708,313,1000,710,1,1,67730338,702,4.18,0.26,12,0.08,248.00,4012.00,2270,20230410,-54.32,1000,20230726,3.70,1164,-10.91,20240111,1000,3.70,20240117,2270,-54.32,20230410,1000,3.70,20230726,0.73,N,097780,1000,707 억,,541575,N,N,0,N,00,N
20240401,100604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1038,-7,5,-0.67,27751154,26759,21.38,1037,1041,1035,1358,732,1045,1037.08,0.80,0,3548,1071,1057,1048,1034,1025,1065,1042,708,313,1000,710,1,1,67730338,703,4.19,0.26,12,0.04,248.00,4012.00,2270,20230410,-54.27,1000,20230726,3.80,1164,-10.82,20240111,1000,3.80,20240117,2270,-54.27,20230410,1000,3.80,20230726,0.73,N,097780,1000,707 억,,541575,N,N,0,N,00,N
20240401,090605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1040,-5,5,-0.48,1486087,1433,1.15,1037,1040,1037,1358,732,1045,1037.05,0.80,0,-209,1071,1057,1048,1034,1025,1065,1042,708,313,1000,710,1,1,67730338,704,4.19,0.26,12,0.00,248.00,4012.00,2270,20230410,-54.19,1000,20230726,4.00,1164,-10.65,20240111,1000,4.00,20240117,2270,-54.19,20230410,1000,4.00,20230726,0.73,N,097780,1000,707 억,,541575,N,N,0,N,00,N