KissMeData/097780/price/prices-20240601.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
20240628,160755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,11,2,1.10,68298942,68020,166.28,1002,1012,1000,1301,701,1001,1004.07,0.53,0,-490,1026,1013,1007,994,988,1010,991,708,300,1000,680,1,1,67730338,685,4.08,0.25,12,0.10,248.00,4012.00,1558,20230831,-35.04,990,20240531,2.22,1164,-13.06,20240111,990,2.22,20240531,1558,-35.04,20230831,990,2.22,20240531,0.63,N,097780,1000,707 억,,358326,N,N,0,N,00,N
20240628,150807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,9,2,0.90,65099302,64851,158.54,1002,1010,1000,1301,701,1001,1003.83,0.53,0,-479,1026,1013,1007,994,988,1010,991,708,300,1000,680,1,1,67730338,684,4.07,0.25,12,0.10,248.00,4012.00,1558,20230831,-35.17,990,20240531,2.02,1164,-13.23,20240111,990,2.02,20240531,1558,-35.17,20230831,990,2.02,20240531,0.63,N,097780,1000,707 억,,358326,N,N,0,N,00,N
20240628,140805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1000,-1,5,-0.10,36884045,36771,89.89,1002,1010,1000,1301,701,1001,1003.07,0.53,0,-335,1026,1013,1007,994,988,1010,991,708,300,1000,680,1,1,67730338,677,4.03,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.82,990,20240531,1.01,1164,-14.09,20240111,990,1.01,20240531,1558,-35.82,20230831,990,1.01,20240531,0.63,N,097780,1000,707 억,,358326,N,N,0,N,00,N
20240628,130805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1000,-1,5,-0.10,34233252,34128,83.43,1002,1010,1000,1301,701,1001,1003.08,0.53,0,-335,1026,1013,1007,994,988,1010,991,708,300,1000,680,1,1,67730338,677,4.03,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.82,990,20240531,1.01,1164,-14.09,20240111,990,1.01,20240531,1558,-35.82,20230831,990,1.01,20240531,0.63,N,097780,1000,707 억,,358326,N,N,0,N,00,N
20240628,120804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,2,2,0.20,29834187,29738,72.70,1002,1010,1000,1301,701,1001,1003.23,0.53,0,-335,1026,1013,1007,994,988,1010,991,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.63,N,097780,1000,707 억,,358326,N,N,0,N,00,N
20240628,110751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1001,0,3,0.00,25717756,25629,62.65,1002,1010,1000,1301,701,1001,1003.46,0.53,0,-335,1026,1013,1007,994,988,1010,991,708,300,1000,680,1,1,67730338,678,4.04,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.75,990,20240531,1.11,1164,-14.00,20240111,990,1.11,20240531,1558,-35.75,20230831,990,1.11,20240531,0.63,N,097780,1000,707 억,,358326,N,N,0,N,00,N
20240628,100748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,3,2,0.30,7340926,7324,17.90,1002,1009,1001,1301,701,1001,1002.31,0.53,0,-640,1026,1013,1007,994,988,1010,991,708,300,1000,680,1,1,67730338,680,4.05,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.63,N,097780,1000,707 억,,358326,N,N,0,N,00,N
20240628,090749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,8,2,0.80,146299,146,0.36,1002,1009,1002,1301,701,1001,1002.05,0.53,0,-120,1026,1013,1007,994,988,1010,991,708,300,1000,680,1,1,67730338,683,4.07,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.24,990,20240531,1.92,1164,-13.32,20240111,990,1.92,20240531,1558,-35.24,20230831,990,1.92,20240531,0.63,N,097780,1000,707 억,,358326,N,N,0,N,00,N
20240627,160744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1001,-14,5,-1.38,41207648,40904,38.21,1011,1020,1001,1319,711,1015,1007.43,0.53,0,-303,1044,1029,1014,999,984,1037,1007,708,304,1000,690,1,1,67730338,678,4.04,0.25,12,0.06,248.00,4012.00,1558,20230831,-35.75,990,20240531,1.11,1164,-14.00,20240111,990,1.11,20240531,1558,-35.75,20230831,990,1.11,20240531,0.63,N,097780,1000,707 억,,358629,N,N,0,N,00,N
20240627,150751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,-4,5,-0.39,33994969,33702,31.48,1011,1020,1001,1319,711,1015,1008.69,0.53,0,-404,1044,1029,1014,999,984,1037,1007,708,304,1000,690,1,1,67730338,685,4.08,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.11,990,20240531,2.12,1164,-13.14,20240111,990,2.12,20240531,1558,-35.11,20230831,990,2.12,20240531,0.63,N,097780,1000,707 억,,358629,N,N,0,N,00,N
20240627,140747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,-6,5,-0.59,19467687,19310,18.04,1011,1020,1002,1319,711,1015,1008.17,0.53,0,-57,1044,1029,1014,999,984,1037,1007,708,304,1000,690,1,1,67730338,683,4.07,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.24,990,20240531,1.92,1164,-13.32,20240111,990,1.92,20240531,1558,-35.24,20230831,990,1.92,20240531,0.63,N,097780,1000,707 억,,358629,N,N,0,N,00,N
20240627,130747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,-6,5,-0.59,16410720,16275,15.20,1011,1020,1002,1319,711,1015,1008.34,0.53,0,-42,1044,1029,1014,999,984,1037,1007,708,304,1000,690,1,1,67730338,683,4.07,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.24,990,20240531,1.92,1164,-13.32,20240111,990,1.92,20240531,1558,-35.24,20230831,990,1.92,20240531,0.63,N,097780,1000,707 억,,358629,N,N,0,N,00,N
20240627,120749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,-11,5,-1.08,12605242,12482,11.66,1011,1020,1003,1319,711,1015,1009.87,0.53,0,-60,1044,1029,1014,999,984,1037,1007,708,304,1000,690,1,1,67730338,680,4.05,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.63,N,097780,1000,707 억,,358629,N,N,0,N,00,N
20240627,110750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,-2,5,-0.20,9751600,9650,9.01,1011,1020,1003,1319,711,1015,1010.53,0.53,0,-143,1044,1029,1014,999,984,1037,1007,708,304,1000,690,1,1,67730338,686,4.08,0.25,12,0.01,248.00,4012.00,1558,20230831,-34.98,990,20240531,2.32,1164,-12.97,20240111,990,2.32,20240531,1558,-34.98,20230831,990,2.32,20240531,0.63,N,097780,1000,707 억,,358629,N,N,0,N,00,N
20240627,100748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,-6,5,-0.59,8929397,8836,8.25,1011,1020,1003,1319,711,1015,1010.57,0.53,0,52,1044,1029,1014,999,984,1037,1007,708,304,1000,690,1,1,67730338,683,4.07,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.24,990,20240531,1.92,1164,-13.32,20240111,990,1.92,20240531,1558,-35.24,20230831,990,1.92,20240531,0.63,N,097780,1000,707 억,,358629,N,N,0,N,00,N
20240627,090748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1019,4,2,0.39,675335,667,0.62,1011,1020,1011,1319,711,1015,1012.50,0.53,0,0,1044,1029,1014,999,984,1037,1007,708,304,1000,690,1,1,67730338,690,4.11,0.25,12,0.00,248.00,4012.00,1558,20230831,-34.60,990,20240531,2.93,1164,-12.46,20240111,990,2.93,20240531,1558,-34.60,20230831,990,2.93,20240531,0.63,N,097780,1000,707 억,,358629,N,N,0,N,00,N
20240626,160746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1015,14,2,1.40,107350443,105851,336.37,1006,1029,999,1301,701,1001,1014.17,0.53,0,1870,1013,1006,1003,996,993,1005,995,708,300,1000,680,1,1,67730338,687,4.09,0.25,12,0.16,248.00,4012.00,1558,20230831,-34.85,990,20240531,2.53,1164,-12.80,20240111,990,2.53,20240531,1558,-34.85,20230831,990,2.53,20240531,0.63,N,097780,1000,707 억,,356759,N,N,0,N,00,N
20240626,150748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1015,14,2,1.40,104610715,103141,327.75,1006,1029,999,1301,701,1001,1014.25,0.53,0,1863,1013,1006,1003,996,993,1005,995,708,300,1000,680,1,1,67730338,687,4.09,0.25,12,0.15,248.00,4012.00,1558,20230831,-34.85,990,20240531,2.53,1164,-12.80,20240111,990,2.53,20240531,1558,-34.85,20230831,990,2.53,20240531,0.63,N,097780,1000,707 억,,356759,N,N,0,N,00,N
20240626,140746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1016,15,2,1.50,102402922,100959,320.82,1006,1029,999,1301,701,1001,1014.30,0.53,0,1863,1013,1006,1003,996,993,1005,995,708,300,1000,680,1,1,67730338,688,4.10,0.25,12,0.15,248.00,4012.00,1558,20230831,-34.79,990,20240531,2.63,1164,-12.71,20240111,990,2.63,20240531,1558,-34.79,20230831,990,2.63,20240531,0.63,N,097780,1000,707 억,,356759,N,N,0,N,00,N
20240626,130748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,17,2,1.70,98358263,96975,308.16,1006,1029,999,1301,701,1001,1014.26,0.53,0,1863,1013,1006,1003,996,993,1005,995,708,300,1000,680,1,1,67730338,689,4.10,0.25,12,0.14,248.00,4012.00,1558,20230831,-34.66,990,20240531,2.83,1164,-12.54,20240111,990,2.83,20240531,1558,-34.66,20230831,990,2.83,20240531,0.63,N,097780,1000,707 억,,356759,N,N,0,N,00,N
20240626,120747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1015,14,2,1.40,87092853,85863,272.85,1006,1029,999,1301,701,1001,1014.32,0.53,0,1710,1013,1006,1003,996,993,1005,995,708,300,1000,680,1,1,67730338,687,4.09,0.25,12,0.13,248.00,4012.00,1558,20230831,-34.85,990,20240531,2.53,1164,-12.80,20240111,990,2.53,20240531,1558,-34.85,20230831,990,2.53,20240531,0.63,N,097780,1000,707 억,,356759,N,N,0,N,00,N
20240626,110747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1016,15,2,1.50,80740042,79595,252.93,1006,1029,999,1301,701,1001,1014.39,0.53,0,2477,1013,1006,1003,996,993,1005,995,708,300,1000,680,1,1,67730338,688,4.10,0.25,12,0.12,248.00,4012.00,1558,20230831,-34.79,990,20240531,2.63,1164,-12.71,20240111,990,2.63,20240531,1558,-34.79,20230831,990,2.63,20240531,0.63,N,097780,1000,707 억,,356759,N,N,0,N,00,N
20240626,100746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1029,28,2,2.80,61815308,61109,194.19,1006,1029,999,1301,701,1001,1011.56,0.53,0,2952,1013,1006,1003,996,993,1005,995,708,300,1000,680,1,1,67730338,697,4.15,0.26,12,0.09,248.00,4012.00,1558,20230831,-33.95,990,20240531,3.94,1164,-11.60,20240111,990,3.94,20240531,1558,-33.95,20230831,990,3.94,20240531,0.63,N,097780,1000,707 억,,356759,N,N,0,N,00,N
20240626,090747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,5,2,0.50,4082360,4060,12.90,1006,1006,1005,1301,701,1001,1005.51,0.53,0,-332,1013,1006,1003,996,993,1005,995,708,300,1000,680,1,1,67730338,681,4.06,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.43,990,20240531,1.62,1164,-13.57,20240111,990,1.62,20240531,1558,-35.43,20230831,990,1.62,20240531,0.63,N,097780,1000,707 억,,356759,N,N,0,N,00,N
20240625,160745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1001,1,2,0.10,31445241,31384,56.74,1005,1010,1000,1300,700,1000,1001.95,0.53,0,-379,1018,1009,1003,994,988,1006,991,708,300,1000,680,1,1,67730338,678,4.04,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.75,990,20240531,1.11,1164,-14.00,20240111,990,1.11,20240531,1558,-35.75,20230831,990,1.11,20240531,0.65,N,097780,1000,707 억,,357138,N,N,0,N,00,N
20240625,150742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1002,2,2,0.20,28184806,28126,50.85,1005,1010,1000,1300,700,1000,1002.09,0.53,0,-215,1018,1009,1003,994,988,1006,991,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.69,990,20240531,1.21,1164,-13.92,20240111,990,1.21,20240531,1558,-35.69,20230831,990,1.21,20240531,0.65,N,097780,1000,707 억,,357138,N,N,0,N,00,N
20240625,140746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1002,2,2,0.20,24975393,24921,45.06,1005,1010,1000,1300,700,1000,1002.18,0.53,0,-215,1018,1009,1003,994,988,1006,991,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.69,990,20240531,1.21,1164,-13.92,20240111,990,1.21,20240531,1558,-35.69,20230831,990,1.21,20240531,0.65,N,097780,1000,707 억,,357138,N,N,0,N,00,N
20240625,130746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,4,2,0.40,17544640,17502,31.64,1005,1010,1000,1300,700,1000,1002.44,0.53,0,-215,1018,1009,1003,994,988,1006,991,708,300,1000,680,1,1,67730338,680,4.05,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.65,N,097780,1000,707 억,,357138,N,N,0,N,00,N
20240625,120749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,4,2,0.40,15067850,15034,27.18,1005,1010,1000,1300,700,1000,1002.25,0.53,0,-215,1018,1009,1003,994,988,1006,991,708,300,1000,680,1,1,67730338,680,4.05,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.65,N,097780,1000,707 억,,357138,N,N,0,N,00,N
20240625,110748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,4,2,0.40,13734167,13705,24.78,1005,1010,1000,1300,700,1000,1002.13,0.53,0,-93,1018,1009,1003,994,988,1006,991,708,300,1000,680,1,1,67730338,680,4.05,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.65,N,097780,1000,707 억,,357138,N,N,0,N,00,N
20240625,100746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1002,2,2,0.20,6951222,6931,12.53,1005,1010,1000,1300,700,1000,1002.92,0.53,0,-116,1018,1009,1003,994,988,1006,991,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.69,990,20240531,1.21,1164,-13.92,20240111,990,1.21,20240531,1558,-35.69,20230831,990,1.21,20240531,0.65,N,097780,1000,707 억,,357138,N,N,0,N,00,N
20240625,090746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,5,2,0.50,2811420,2792,5.05,1005,1010,1000,1300,700,1000,1006.96,0.53,0,-529,1018,1009,1003,994,988,1006,991,708,300,1000,680,1,1,67730338,681,4.05,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.65,N,097780,1000,707 억,,357138,N,N,0,N,00,N
20240624,160742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1000,-4,5,-0.40,53837956,53760,155.14,1003,1012,997,1305,703,1004,1001.46,0.53,0,-2929,1011,1007,1003,999,995,1005,997,708,301,1000,680,1,1,67730338,677,4.03,0.25,12,0.08,248.00,4012.00,1558,20230831,-35.82,990,20240531,1.01,1164,-14.09,20240111,990,1.01,20240531,1558,-35.82,20230831,990,1.01,20240531,0.67,N,097780,1000,707 억,,360067,N,N,0,N,00,N
20240624,150744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1002,-2,5,-0.20,44187112,44116,127.31,1003,1012,997,1305,703,1004,1001.61,0.53,0,-2302,1011,1007,1003,999,995,1005,997,708,301,1000,680,1,1,67730338,679,4.04,0.25,12,0.07,248.00,4012.00,1558,20230831,-35.69,990,20240531,1.21,1164,-13.92,20240111,990,1.21,20240531,1558,-35.69,20230831,990,1.21,20240531,0.67,N,097780,1000,707 억,,360067,N,N,0,N,00,N
20240624,140744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1002,-2,5,-0.20,37140999,37079,107.00,1003,1012,997,1305,703,1004,1001.67,0.53,0,-1971,1011,1007,1003,999,995,1005,997,708,301,1000,680,1,1,67730338,679,4.04,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.69,990,20240531,1.21,1164,-13.92,20240111,990,1.21,20240531,1558,-35.69,20230831,990,1.21,20240531,0.67,N,097780,1000,707 억,,360067,N,N,0,N,00,N
20240624,130741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,0,3,0.00,32861639,32807,94.67,1003,1012,997,1305,703,1004,1001.67,0.53,0,-2144,1011,1007,1003,999,995,1005,997,708,301,1000,680,1,1,67730338,680,4.05,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.67,N,097780,1000,707 억,,360067,N,N,0,N,00,N
20240624,120743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,-1,5,-0.10,19114563,19072,55.04,1003,1012,997,1305,703,1004,1002.23,0.53,0,-1095,1011,1007,1003,999,995,1005,997,708,301,1000,680,1,1,67730338,679,4.04,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.67,N,097780,1000,707 억,,360067,N,N,0,N,00,N
20240624,110746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,1,2,0.10,14415239,14379,41.49,1003,1012,997,1305,703,1004,1002.52,0.53,0,-1089,1011,1007,1003,999,995,1005,997,708,301,1000,680,1,1,67730338,681,4.05,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.67,N,097780,1000,707 억,,360067,N,N,0,N,00,N
20240624,100743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,3,2,0.30,9942214,9922,28.63,1003,1012,997,1305,703,1004,1002.04,0.53,0,-108,1011,1007,1003,999,995,1005,997,708,301,1000,680,1,1,67730338,682,4.06,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.37,990,20240531,1.72,1164,-13.49,20240111,990,1.72,20240531,1558,-35.37,20230831,990,1.72,20240531,0.67,N,097780,1000,707 억,,360067,N,N,0,N,00,N
20240624,090744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,7,2,0.70,1346677,1337,3.86,1003,1012,1003,1305,703,1004,1007.24,0.53,0,-31,1011,1007,1003,999,995,1005,997,708,301,1000,680,1,1,67730338,685,4.08,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.11,990,20240531,2.12,1164,-13.14,20240111,990,2.12,20240531,1558,-35.11,20230831,990,2.12,20240531,0.67,N,097780,1000,707 억,,360067,N,N,0,N,00,N
20240621,160718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,5,2,0.50,34743775,34648,44.28,1007,1007,999,1298,700,999,1002.76,0.53,0,-820,1016,1007,1003,994,990,1005,992,708,299,1000,670,1,1,67730338,680,4.05,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.67,N,097780,1000,707 억,,360887,N,N,0,N,00,N
20240621,150718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,6,2,0.60,33026931,32938,42.10,1007,1007,999,1298,700,999,1002.70,0.53,0,-542,1016,1007,1003,994,990,1005,992,708,299,1000,670,1,1,67730338,681,4.05,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.67,N,097780,1000,707 억,,360887,N,N,0,N,00,N
20240621,140718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,5,2,0.50,29539353,29462,37.65,1007,1007,999,1298,700,999,1002.63,0.53,0,-507,1016,1007,1003,994,990,1005,992,708,299,1000,670,1,1,67730338,680,4.05,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.67,N,097780,1000,707 억,,360887,N,N,0,N,00,N
20240621,130720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,6,2,0.60,27570496,27498,35.14,1007,1007,999,1298,700,999,1002.64,0.53,0,-472,1016,1007,1003,994,990,1005,992,708,299,1000,670,1,1,67730338,681,4.05,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.67,N,097780,1000,707 억,,360887,N,N,0,N,00,N
20240621,120722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,5,2,0.50,24138834,24077,30.77,1007,1007,999,1298,700,999,1002.57,0.53,0,102,1016,1007,1003,994,990,1005,992,708,299,1000,670,1,1,67730338,680,4.05,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.67,N,097780,1000,707 억,,360887,N,N,0,N,00,N
20240621,110718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,5,2,0.50,22499814,22444,28.68,1007,1007,999,1298,700,999,1002.49,0.53,0,102,1016,1007,1003,994,990,1005,992,708,299,1000,670,1,1,67730338,680,4.05,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.67,N,097780,1000,707 억,,360887,N,N,0,N,00,N
20240621,100716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,4,2,0.40,9452238,9441,12.07,1007,1007,999,1298,700,999,1001.19,0.53,0,171,1016,1007,1003,994,990,1005,992,708,299,1000,670,1,1,67730338,679,4.04,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.67,N,097780,1000,707 억,,360887,N,N,0,N,00,N
20240621,090721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1001,2,2,0.20,5680062,5679,7.26,1007,1007,999,1298,700,999,1000.19,0.53,0,276,1016,1007,1003,994,990,1005,992,708,299,1000,670,1,1,67730338,678,4.04,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.75,990,20240531,1.11,1164,-14.00,20240111,990,1.11,20240531,1558,-35.75,20230831,990,1.11,20240531,0.67,N,097780,1000,707 억,,360887,N,N,0,N,00,N
20240620,160715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,-6,5,-0.60,78751540,78233,201.47,1007,1012,999,1306,704,1005,1006.63,0.53,0,4212,1009,1007,1004,1002,999,1007,1002,708,301,1000,680,1,1,67730338,677,4.03,0.25,12,0.12,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.67,N,097780,1000,707 억,,356675,N,N,0,N,00,N
20240620,150716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,3,2,0.30,65705027,65194,167.89,1007,1012,1004,1306,704,1005,1007.84,0.53,0,3895,1009,1007,1004,1002,999,1007,1002,708,301,1000,680,1,1,67730338,683,4.06,0.25,12,0.10,248.00,4012.00,1558,20230831,-35.30,990,20240531,1.82,1164,-13.40,20240111,990,1.82,20240531,1558,-35.30,20230831,990,1.82,20240531,0.67,N,097780,1000,707 억,,356675,N,N,0,N,00,N
20240620,140717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,4,2,0.40,58561431,58102,149.62,1007,1012,1004,1306,704,1005,1007.91,0.53,0,3344,1009,1007,1004,1002,999,1007,1002,708,301,1000,680,1,1,67730338,683,4.07,0.25,12,0.09,248.00,4012.00,1558,20230831,-35.24,990,20240531,1.92,1164,-13.32,20240111,990,1.92,20240531,1558,-35.24,20230831,990,1.92,20240531,0.67,N,097780,1000,707 억,,356675,N,N,0,N,00,N
20240620,130717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,5,2,0.50,48685890,48309,124.41,1007,1012,1004,1306,704,1005,1007.80,0.53,0,2078,1009,1007,1004,1002,999,1007,1002,708,301,1000,680,1,1,67730338,684,4.07,0.25,12,0.07,248.00,4012.00,1558,20230831,-35.17,990,20240531,2.02,1164,-13.23,20240111,990,2.02,20240531,1558,-35.17,20230831,990,2.02,20240531,0.67,N,097780,1000,707 억,,356675,N,N,0,N,00,N
20240620,120716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,5,2,0.50,47561285,47193,121.53,1007,1012,1004,1306,704,1005,1007.80,0.53,0,1745,1009,1007,1004,1002,999,1007,1002,708,301,1000,680,1,1,67730338,684,4.07,0.25,12,0.07,248.00,4012.00,1558,20230831,-35.17,990,20240531,2.02,1164,-13.23,20240111,990,2.02,20240531,1558,-35.17,20230831,990,2.02,20240531,0.67,N,097780,1000,707 억,,356675,N,N,0,N,00,N
20240620,110718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,5,2,0.50,41654389,41344,106.47,1007,1012,1004,1306,704,1005,1007.51,0.53,0,1623,1009,1007,1004,1002,999,1007,1002,708,301,1000,680,1,1,67730338,684,4.07,0.25,12,0.06,248.00,4012.00,1558,20230831,-35.17,990,20240531,2.02,1164,-13.23,20240111,990,2.02,20240531,1558,-35.17,20230831,990,2.02,20240531,0.67,N,097780,1000,707 억,,356675,N,N,0,N,00,N
20240620,100716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,5,2,0.50,19543110,19377,49.90,1007,1012,1005,1306,704,1005,1008.57,0.53,0,450,1009,1007,1004,1002,999,1007,1002,708,301,1000,680,1,1,67730338,684,4.07,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.17,990,20240531,2.02,1164,-13.23,20240111,990,2.02,20240531,1558,-35.17,20230831,990,2.02,20240531,0.67,N,097780,1000,707 억,,356675,N,N,0,N,00,N
20240620,090724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,0,3,0.00,78474,78,0.20,1007,1007,1005,1306,704,1005,1006.08,0.53,0,-6,1009,1007,1004,1002,999,1007,1002,708,301,1000,680,1,1,67730338,681,4.05,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.67,N,097780,1000,707 억,,356675,N,N,0,N,00,N
20240619,160714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,0,3,0.00,38951305,38798,103.21,1005,1006,1001,1306,704,1005,1003.95,0.53,0,-183,1011,1007,1003,999,995,1006,998,708,301,1000,680,1,1,67730338,681,4.05,0.25,12,0.06,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.67,N,097780,1000,707 억,,356755,N,N,0,N,00,N
20240619,150712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,-1,5,-0.10,36704755,36562,97.26,1005,1006,1001,1306,704,1005,1003.90,0.53,0,-92,1011,1007,1003,999,995,1006,998,708,301,1000,680,1,1,67730338,680,4.05,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.67,N,097780,1000,707 억,,356755,N,N,0,N,00,N
20240619,140719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,-1,5,-0.10,31632902,31506,83.81,1005,1006,1001,1306,704,1005,1004.03,0.53,0,-92,1011,1007,1003,999,995,1006,998,708,301,1000,680,1,1,67730338,680,4.05,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.67,N,097780,1000,707 억,,356755,N,N,0,N,00,N
20240619,130710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,-1,5,-0.10,30704727,30580,81.34,1005,1006,1001,1306,704,1005,1004.08,0.53,0,-92,1011,1007,1003,999,995,1006,998,708,301,1000,680,1,1,67730338,680,4.05,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.67,N,097780,1000,707 억,,356755,N,N,0,N,00,N
20240619,120713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,0,3,0.00,24911403,24810,66.00,1005,1006,1001,1306,704,1005,1004.09,0.53,0,-92,1011,1007,1003,999,995,1006,998,708,301,1000,680,1,1,67730338,681,4.05,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.67,N,097780,1000,707 억,,356755,N,N,0,N,00,N
20240619,110713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,-2,5,-0.20,19319071,19238,51.17,1005,1006,1002,1306,704,1005,1004.21,0.53,0,-92,1011,1007,1003,999,995,1006,998,708,301,1000,680,1,1,67730338,679,4.04,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.67,N,097780,1000,707 억,,356755,N,N,0,N,00,N
20240619,100715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,0,3,0.00,14230675,14170,37.69,1005,1006,1002,1306,704,1005,1004.28,0.53,0,-86,1011,1007,1003,999,995,1006,998,708,301,1000,680,1,1,67730338,681,4.05,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.67,N,097780,1000,707 억,,356755,N,N,0,N,00,N
20240619,090722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,0,3,0.00,848223,844,2.25,1005,1006,1005,1306,704,1005,1005.00,0.53,0,-42,1011,1007,1003,999,995,1006,998,708,301,1000,680,1,1,67730338,681,4.05,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.67,N,097780,1000,707 억,,356755,N,N,0,N,00,N
20240618,160709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,-1,5,-0.10,37711902,37593,81.33,1007,1007,999,1307,705,1006,1003.16,0.53,0,-3408,1011,1008,1004,1001,997,1006,999,708,301,1000,680,1,1,67730338,681,4.05,0.25,12,0.06,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.68,N,097780,1000,707 억,,359816,N,N,0,N,00,N
20240618,150708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,0,3,0.00,35310750,35203,76.16,1007,1007,999,1307,705,1006,1003.06,0.53,0,-3099,1011,1008,1004,1001,997,1006,999,708,301,1000,680,1,1,67730338,681,4.06,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.43,990,20240531,1.62,1164,-13.57,20240111,990,1.62,20240531,1558,-35.43,20230831,990,1.62,20240531,0.68,N,097780,1000,707 억,,359816,N,N,0,N,00,N
20240618,140709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,-1,5,-0.10,23480152,23401,50.62,1007,1007,999,1307,705,1006,1003.38,0.53,0,-2933,1011,1008,1004,1001,997,1006,999,708,301,1000,680,1,1,67730338,681,4.05,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.68,N,097780,1000,707 억,,359816,N,N,0,N,00,N
20240618,130713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,-2,5,-0.20,20400006,20336,43.99,1007,1007,999,1307,705,1006,1003.15,0.53,0,-2450,1011,1008,1004,1001,997,1006,999,708,301,1000,680,1,1,67730338,680,4.05,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.68,N,097780,1000,707 억,,359816,N,N,0,N,00,N
20240618,120713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,0,3,0.00,17516955,17468,37.79,1007,1007,999,1307,705,1006,1002.80,0.53,0,-1835,1011,1008,1004,1001,997,1006,999,708,301,1000,680,1,1,67730338,681,4.06,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.43,990,20240531,1.62,1164,-13.57,20240111,990,1.62,20240531,1558,-35.43,20230831,990,1.62,20240531,0.68,N,097780,1000,707 억,,359816,N,N,0,N,00,N
20240618,110710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,0,3,0.00,15382860,15343,33.19,1007,1007,999,1307,705,1006,1002.60,0.53,0,-1323,1011,1008,1004,1001,997,1006,999,708,301,1000,680,1,1,67730338,681,4.06,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.43,990,20240531,1.62,1164,-13.57,20240111,990,1.62,20240531,1558,-35.43,20230831,990,1.62,20240531,0.68,N,097780,1000,707 억,,359816,N,N,0,N,00,N
20240618,100711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,0,3,0.00,4480065,4455,9.64,1007,1007,1001,1307,705,1006,1005.63,0.53,0,-920,1011,1008,1004,1001,997,1006,999,708,301,1000,680,1,1,67730338,681,4.06,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.43,990,20240531,1.62,1164,-13.57,20240111,990,1.62,20240531,1558,-35.43,20230831,990,1.62,20240531,0.68,N,097780,1000,707 억,,359816,N,N,0,N,00,N
20240618,090717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,0,3,0.00,1785700,1775,3.84,1007,1007,1006,1307,705,1006,1006.03,0.53,0,-936,1011,1008,1004,1001,997,1006,999,708,301,1000,680,1,1,67730338,681,4.06,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.43,990,20240531,1.62,1164,-13.57,20240111,990,1.62,20240531,1558,-35.43,20230831,990,1.62,20240531,0.68,N,097780,1000,707 억,,359816,N,N,0,N,00,N
20240617,160705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,1,2,0.10,46440593,46225,82.26,1007,1007,1000,1306,704,1005,1004.66,0.53,0,-220,1013,1009,1003,999,993,1011,1001,708,301,1000,680,1,1,67730338,681,4.06,0.25,12,0.07,248.00,4012.00,1558,20230831,-35.43,990,20240531,1.62,1164,-13.57,20240111,990,1.62,20240531,1558,-35.43,20230831,990,1.62,20240531,0.67,N,097780,1000,707 억,,360036,N,N,0,N,00,N
20240617,150711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,1,2,0.10,45178150,44970,80.03,1007,1007,1000,1306,704,1005,1004.63,0.53,0,-197,1013,1009,1003,999,993,1011,1001,708,301,1000,680,1,1,67730338,681,4.06,0.25,12,0.07,248.00,4012.00,1558,20230831,-35.43,990,20240531,1.62,1164,-13.57,20240111,990,1.62,20240531,1558,-35.43,20230831,990,1.62,20240531,0.67,N,097780,1000,707 억,,360036,N,N,0,N,00,N
20240617,140703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,-1,5,-0.10,39332647,39146,69.66,1007,1007,1000,1306,704,1005,1004.77,0.53,0,-197,1013,1009,1003,999,993,1011,1001,708,301,1000,680,1,1,67730338,680,4.05,0.25,12,0.06,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.67,N,097780,1000,707 억,,360036,N,N,0,N,00,N
20240617,130703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,-1,5,-0.10,35570213,35398,62.99,1007,1007,1000,1306,704,1005,1004.87,0.53,0,-77,1013,1009,1003,999,993,1011,1001,708,301,1000,680,1,1,67730338,680,4.05,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.67,N,097780,1000,707 억,,360036,N,N,0,N,00,N
20240617,120705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,0,3,0.00,29892143,29748,52.94,1007,1007,1000,1306,704,1005,1004.85,0.53,0,-77,1013,1009,1003,999,993,1011,1001,708,301,1000,680,1,1,67730338,681,4.05,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.67,N,097780,1000,707 억,,360036,N,N,0,N,00,N
20240617,110657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,-1,5,-0.10,9562730,9518,16.94,1007,1007,1000,1306,704,1005,1004.70,0.53,0,-75,1013,1009,1003,999,993,1011,1001,708,301,1000,680,1,1,67730338,680,4.05,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.67,N,097780,1000,707 억,,360036,N,N,0,N,00,N
20240617,100658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,1,2,0.10,6086770,6056,10.78,1007,1007,1000,1306,704,1005,1005.08,0.53,0,-75,1013,1009,1003,999,993,1011,1001,708,301,1000,680,1,1,67730338,681,4.06,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.43,990,20240531,1.62,1164,-13.57,20240111,990,1.62,20240531,1558,-35.43,20230831,990,1.62,20240531,0.67,N,097780,1000,707 억,,360036,N,N,0,N,00,N
20240617,090703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,2,2,0.20,1779108,1770,3.15,1007,1007,1000,1306,704,1005,1005.15,0.53,0,-75,1013,1009,1003,999,993,1011,1001,708,301,1000,680,1,1,67730338,682,4.06,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.37,990,20240531,1.72,1164,-13.49,20240111,990,1.72,20240531,1558,-35.37,20230831,990,1.72,20240531,0.67,N,097780,1000,707 억,,360036,N,N,0,N,00,N
20240614,160603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,2,2,0.20,55308516,55192,69.67,1003,1007,997,1303,703,1003,1002.11,0.54,0,-8211,1013,1007,1002,996,991,1005,994,708,300,1000,680,1,1,67730338,681,4.05,0.25,12,0.08,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.67,N,097780,1000,707 억,,368247,N,N,0,N,00,N
20240614,150605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,2,2,0.20,52832468,52723,66.56,1003,1007,997,1303,703,1003,1002.08,0.54,0,-8104,1013,1007,1002,996,991,1005,994,708,300,1000,680,1,1,67730338,681,4.05,0.25,12,0.08,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.67,N,097780,1000,707 억,,368247,N,N,0,N,00,N
20240614,140603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,2,2,0.20,36218400,36156,45.64,1003,1007,997,1303,703,1003,1001.73,0.54,0,-8110,1013,1007,1002,996,991,1005,994,708,300,1000,680,1,1,67730338,681,4.05,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.67,N,097780,1000,707 억,,368247,N,N,0,N,00,N
20240614,130603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,1,2,0.10,31234731,31190,39.37,1003,1007,997,1303,703,1003,1001.43,0.54,0,-8113,1013,1007,1002,996,991,1005,994,708,300,1000,680,1,1,67730338,680,4.05,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.67,N,097780,1000,707 억,,368247,N,N,0,N,00,N
20240614,120609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,0,3,0.00,28175484,28144,35.53,1003,1007,997,1303,703,1003,1001.12,0.54,0,-8114,1013,1007,1002,996,991,1005,994,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.67,N,097780,1000,707 억,,368247,N,N,0,N,00,N
20240614,110652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1000,-3,5,-0.30,7438227,7423,9.37,1003,1007,997,1303,703,1003,1002.05,0.54,0,-539,1013,1007,1002,996,991,1005,994,708,300,1000,680,1,1,67730338,677,4.03,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.82,990,20240531,1.01,1164,-14.09,20240111,990,1.01,20240531,1558,-35.82,20230831,990,1.01,20240531,0.67,N,097780,1000,707 억,,368247,N,N,0,N,00,N
20240614,100649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,0,3,0.00,5708170,5693,7.19,1003,1007,1000,1303,703,1003,1002.66,0.54,0,-507,1013,1007,1002,996,991,1005,994,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.67,N,097780,1000,707 억,,368247,N,N,0,N,00,N
20240614,090654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,4,2,0.40,2363351,2356,2.97,1003,1007,1003,1303,703,1003,1003.12,0.54,0,-37,1013,1007,1002,996,991,1005,994,708,300,1000,680,1,1,67730338,682,4.06,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.37,990,20240531,1.72,1164,-13.49,20240111,990,1.72,20240531,1558,-35.37,20230831,990,1.72,20240531,0.67,N,097780,1000,707 억,,368247,N,N,0,N,00,N
20240613,160644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,3,2,0.30,79341094,79194,277.87,1008,1008,997,1300,700,1000,1001.86,0.55,0,-1541,1006,1002,1001,997,996,1002,997,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.12,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.67,N,097780,1000,707 억,,369788,N,N,0,N,00,N
20240613,150656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,3,2,0.30,78760024,78614,275.84,1008,1008,997,1300,700,1000,1001.86,0.55,0,-1318,1006,1002,1001,997,996,1002,997,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.12,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.67,N,097780,1000,707 억,,369788,N,N,0,N,00,N
20240613,140649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1001,1,2,0.10,68515421,68369,239.89,1008,1008,998,1300,700,1000,1002.14,0.55,0,-824,1006,1002,1001,997,996,1002,997,708,300,1000,680,1,1,67730338,678,4.04,0.25,12,0.10,248.00,4012.00,1558,20230831,-35.75,990,20240531,1.11,1164,-14.00,20240111,990,1.11,20240531,1558,-35.75,20230831,990,1.11,20240531,0.67,N,097780,1000,707 억,,369788,N,N,0,N,00,N
20240613,130649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,4,2,0.40,42121948,41991,147.34,1008,1008,1000,1300,700,1000,1003.12,0.55,0,-188,1006,1002,1001,997,996,1002,997,708,300,1000,680,1,1,67730338,680,4.05,0.25,12,0.06,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.67,N,097780,1000,707 억,,369788,N,N,0,N,00,N
20240613,120651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,3,2,0.30,34764017,34648,121.57,1008,1008,1000,1300,700,1000,1003.35,0.55,0,-429,1006,1002,1001,997,996,1002,997,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.67,N,097780,1000,707 억,,369788,N,N,0,N,00,N
20240613,110645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,5,2,0.50,24745821,24652,86.50,1008,1008,1000,1300,700,1000,1003.81,0.55,0,-1629,1006,1002,1001,997,996,1002,997,708,300,1000,680,1,1,67730338,681,4.05,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.67,N,097780,1000,707 억,,369788,N,N,0,N,00,N
20240613,100644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,6,2,0.60,10061924,10015,35.14,1008,1008,1000,1300,700,1000,1004.69,0.55,0,-1628,1006,1002,1001,997,996,1002,997,708,300,1000,680,1,1,67730338,681,4.06,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.43,990,20240531,1.62,1164,-13.57,20240111,990,1.62,20240531,1558,-35.43,20230831,990,1.62,20240531,0.67,N,097780,1000,707 억,,369788,N,N,0,N,00,N
20240613,090653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,4,2,0.40,1252780,1247,4.38,1008,1008,1000,1300,700,1000,1004.64,0.55,0,-871,1006,1002,1001,997,996,1002,997,708,300,1000,680,1,1,67730338,680,4.05,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.67,N,097780,1000,707 억,,369788,N,N,0,N,00,N
20240612,160639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1000,0,3,0.00,28564083,28499,40.48,1000,1005,1000,1300,700,1000,1002.28,0.54,0,1040,1008,1004,998,994,988,1006,996,708,300,1000,680,1,1,67730338,677,4.03,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.82,990,20240531,1.01,1164,-14.09,20240111,990,1.01,20240531,1558,-35.82,20230831,990,1.01,20240531,0.79,N,097780,1000,707 억,,368748,N,N,0,N,00,N
20240612,150649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,3,2,0.30,26336457,26272,37.31,1000,1005,1000,1300,700,1000,1002.45,0.54,0,1041,1008,1004,998,994,988,1006,996,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.79,N,097780,1000,707 억,,368748,N,N,0,N,00,N
20240612,140643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,3,2,0.30,25309404,25247,35.86,1000,1005,1000,1300,700,1000,1002.47,0.54,0,1064,1008,1004,998,994,988,1006,996,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.79,N,097780,1000,707 억,,368748,N,N,0,N,00,N
20240612,130644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,3,2,0.30,24781029,24720,35.11,1000,1005,1000,1300,700,1000,1002.47,0.54,0,1053,1008,1004,998,994,988,1006,996,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.79,N,097780,1000,707 억,,368748,N,N,0,N,00,N
20240612,120641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,3,2,0.30,20253154,20198,28.69,1000,1005,1000,1300,700,1000,1002.73,0.54,0,1053,1008,1004,998,994,988,1006,996,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.79,N,097780,1000,707 억,,368748,N,N,0,N,00,N
20240612,110641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,3,2,0.30,16985659,16938,24.06,1000,1005,1000,1300,700,1000,1002.81,0.54,0,1053,1008,1004,998,994,988,1006,996,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.79,N,097780,1000,707 억,,368748,N,N,0,N,00,N
20240612,100643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,3,2,0.30,14379883,14340,20.37,1000,1005,1000,1300,700,1000,1002.78,0.54,0,1053,1008,1004,998,994,988,1006,996,708,300,1000,680,1,1,67730338,679,4.04,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.79,N,097780,1000,707 억,,368748,N,N,0,N,00,N
20240612,090643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1001,1,2,0.10,2476883,2476,3.52,1000,1001,1000,1300,700,1000,1000.36,0.54,0,0,1008,1004,998,994,988,1006,996,708,300,1000,680,1,1,67730338,678,4.04,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.75,990,20240531,1.11,1164,-14.00,20240111,990,1.11,20240531,1558,-35.75,20230831,990,1.11,20240531,0.79,N,097780,1000,707 억,,368748,N,N,0,N,00,N
20240610,160636,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,996,3,2,0.30,56341336,56739,112.75,999,1000,990,1290,696,993,992.99,0.56,0,-4441,1006,999,996,989,986,998,988,708,297,1000,670,1,1,67730338,675,4.02,0.25,12,0.08,248.00,4012.00,1558,20230831,-36.07,990,20240610,0.61,1164,-14.43,20240111,990,0.61,20240610,1558,-36.07,20230831,990,0.61,20240610,0.82,N,097780,1000,707 억,,380346,N,N,0,N,00,N
20240610,150643,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,993,0,3,0.00,53678778,54058,107.42,999,1000,990,1290,696,993,992.98,0.56,0,-3554,1006,999,996,989,986,998,988,708,297,1000,670,1,1,67730338,673,4.00,0.25,12,0.08,248.00,4012.00,1558,20230831,-36.26,990,20240610,0.30,1164,-14.69,20240111,990,0.30,20240610,1558,-36.26,20230831,990,0.30,20240610,0.82,N,097780,1000,707 억,,380346,N,N,0,N,00,N
20240610,140638,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,993,0,3,0.00,52761085,53133,105.58,999,1000,990,1290,696,993,993.00,0.56,0,-3353,1006,999,996,989,986,998,988,708,297,1000,670,1,1,67730338,673,4.00,0.25,12,0.08,248.00,4012.00,1558,20230831,-36.26,990,20240610,0.30,1164,-14.69,20240111,990,0.30,20240610,1558,-36.26,20230831,990,0.30,20240610,0.82,N,097780,1000,707 억,,380346,N,N,0,N,00,N
20240610,130637,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,991,-2,5,-0.20,35440839,35643,70.83,999,1000,990,1290,696,993,994.33,0.56,0,-3066,1006,999,996,989,986,998,988,708,297,1000,670,1,1,67730338,671,4.00,0.25,12,0.05,248.00,4012.00,1558,20230831,-36.39,990,20240610,0.10,1164,-14.86,20240111,990,0.10,20240610,1558,-36.39,20230831,990,0.10,20240610,0.82,N,097780,1000,707 억,,380346,N,N,0,N,00,N
20240610,120638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,995,2,2,0.20,4540829,4567,9.08,999,999,992,1290,696,993,994.27,0.56,0,-1612,1006,999,996,989,986,998,988,708,297,1000,670,1,1,67730338,674,4.01,0.25,12,0.01,248.00,4012.00,1558,20230831,-36.14,990,20240531,0.51,1164,-14.52,20240111,990,0.51,20240531,1558,-36.14,20230831,990,0.51,20240531,0.82,N,097780,1000,707 억,,380346,N,N,0,N,00,N
20240610,110641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,994,1,2,0.10,3604098,3625,7.20,999,999,992,1290,696,993,994.23,0.56,0,-1313,1006,999,996,989,986,998,988,708,297,1000,670,1,1,67730338,673,4.01,0.25,12,0.01,248.00,4012.00,1558,20230831,-36.20,990,20240531,0.40,1164,-14.60,20240111,990,0.40,20240531,1558,-36.20,20230831,990,0.40,20240531,0.82,N,097780,1000,707 억,,380346,N,N,0,N,00,N
20240610,100637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,997,4,2,0.40,2753004,2769,5.50,999,999,992,1290,696,993,994.22,0.56,0,-953,1006,999,996,989,986,998,988,708,297,1000,670,1,1,67730338,675,4.02,0.25,12,0.00,248.00,4012.00,1558,20230831,-36.01,990,20240531,0.71,1164,-14.35,20240111,990,0.71,20240531,1558,-36.01,20230831,990,0.71,20240531,0.82,N,097780,1000,707 억,,380346,N,N,0,N,00,N
20240610,090643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,6,2,0.60,264606,265,0.53,999,999,994,1290,696,993,998.51,0.56,0,7,1006,999,996,989,986,998,988,708,297,1000,670,1,1,67730338,677,4.03,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.82,N,097780,1000,707 억,,380346,N,N,0,N,00,N
20240607,160659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,993,-6,5,-0.60,48504632,48609,143.55,999,1003,993,1298,700,999,997.97,0.57,0,-6488,1005,1002,997,994,989,999,991,708,299,1000,670,1,1,67730338,673,4.00,0.25,12,0.07,248.00,4012.00,1558,20230831,-36.26,990,20240531,0.30,1164,-14.69,20240111,990,0.30,20240531,1558,-36.26,20230831,990,0.30,20240531,0.81,N,097780,1000,707 억,,386834,N,N,0,N,00,N
20240607,150705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,0,3,0.00,37972119,38004,112.23,999,1003,993,1298,700,999,999.16,0.57,0,-3243,1005,1002,997,994,989,999,991,708,299,1000,670,1,1,67730338,677,4.03,0.25,12,0.06,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.81,N,097780,1000,707 억,,386834,N,N,0,N,00,N
20240607,140659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1000,1,2,0.10,34361703,34385,101.54,999,1003,993,1298,700,999,999.32,0.57,0,-2594,1005,1002,997,994,989,999,991,708,299,1000,670,1,1,67730338,677,4.03,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.82,990,20240531,1.01,1164,-14.09,20240111,990,1.01,20240531,1558,-35.82,20230831,990,1.01,20240531,0.81,N,097780,1000,707 억,,386834,N,N,0,N,00,N
20240607,130655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,0,3,0.00,11783814,11819,34.90,999,1002,993,1298,700,999,997.02,0.57,0,-2045,1005,1002,997,994,989,999,991,708,299,1000,670,1,1,67730338,677,4.03,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.81,N,097780,1000,707 억,,386834,N,N,0,N,00,N
20240607,120700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,0,3,0.00,10847084,10881,32.13,999,1002,993,1298,700,999,996.88,0.57,0,-2027,1005,1002,997,994,989,999,991,708,299,1000,670,1,1,67730338,677,4.03,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.81,N,097780,1000,707 억,,386834,N,N,0,N,00,N
20240607,110652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,998,-1,5,-0.10,9573874,9606,28.37,999,1002,993,1298,700,999,996.66,0.57,0,-2020,1005,1002,997,994,989,999,991,708,299,1000,670,1,1,67730338,676,4.02,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.94,990,20240531,0.81,1164,-14.26,20240111,990,0.81,20240531,1558,-35.94,20230831,990,0.81,20240531,0.81,N,097780,1000,707 억,,386834,N,N,0,N,00,N
20240607,100700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,998,-1,5,-0.10,7635047,7660,22.62,999,1002,993,1298,700,999,996.74,0.57,0,-885,1005,1002,997,994,989,999,991,708,299,1000,670,1,1,67730338,676,4.02,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.94,990,20240531,0.81,1164,-14.26,20240111,990,0.81,20240531,1558,-35.94,20230831,990,0.81,20240531,0.81,N,097780,1000,707 억,,386834,N,N,0,N,00,N
20240607,090658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1000,1,2,0.10,1830846,1833,5.41,999,1002,994,1298,700,999,998.82,0.57,0,-230,1005,1002,997,994,989,999,991,708,299,1000,670,1,1,67730338,677,4.03,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.82,990,20240531,1.01,1164,-14.09,20240111,990,1.01,20240531,1558,-35.82,20230831,990,1.01,20240531,0.81,N,097780,1000,707 억,,386834,N,N,0,N,00,N
20240605,160657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,5,2,0.50,33604988,33653,35.72,1000,1000,992,1292,696,994,998.57,0.58,0,-3252,1004,999,995,990,986,997,988,708,298,1000,670,1,1,67730338,677,4.03,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.82,N,097780,1000,707 억,,390086,N,N,0,N,00,N
20240605,150653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,5,2,0.50,31135969,31178,33.09,1000,1000,992,1292,696,994,998.65,0.58,0,-3138,1004,999,995,990,986,997,988,708,298,1000,670,1,1,67730338,677,4.03,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.82,N,097780,1000,707 억,,390086,N,N,0,N,00,N
20240605,140656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,5,2,0.50,28162931,28202,29.93,1000,1000,992,1292,696,994,998.61,0.58,0,-3141,1004,999,995,990,986,997,988,708,298,1000,670,1,1,67730338,677,4.03,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.82,N,097780,1000,707 억,,390086,N,N,0,N,00,N
20240605,130656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1000,6,2,0.60,25857439,25894,27.48,1000,1000,992,1292,696,994,998.59,0.58,0,-2167,1004,999,995,990,986,997,988,708,298,1000,670,1,1,67730338,677,4.03,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.82,990,20240531,1.01,1164,-14.09,20240111,990,1.01,20240531,1558,-35.82,20230831,990,1.01,20240531,0.82,N,097780,1000,707 억,,390086,N,N,0,N,00,N
20240605,120654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,5,2,0.50,21303151,21335,22.65,1000,1000,992,1292,696,994,998.51,0.58,0,-2116,1004,999,995,990,986,997,988,708,298,1000,670,1,1,67730338,677,4.03,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.82,N,097780,1000,707 억,,390086,N,N,0,N,00,N
20240605,110655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,5,2,0.50,17484357,17512,18.59,1000,1000,992,1292,696,994,998.42,0.58,0,-2117,1004,999,995,990,986,997,988,708,298,1000,670,1,1,67730338,677,4.03,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.82,N,097780,1000,707 억,,390086,N,N,0,N,00,N
20240605,100655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,5,2,0.50,11722923,11743,12.46,1000,1000,992,1292,696,994,998.29,0.58,0,-2120,1004,999,995,990,986,997,988,708,298,1000,670,1,1,67730338,677,4.03,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.82,N,097780,1000,707 억,,390086,N,N,0,N,00,N
20240605,090654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,994,0,3,0.00,477288,480,0.51,1000,1000,994,1292,696,994,994.35,0.58,0,-431,1004,999,995,990,986,997,988,708,298,1000,670,1,1,67730338,673,4.01,0.25,12,0.00,248.00,4012.00,1558,20230831,-36.20,990,20240531,0.40,1164,-14.60,20240111,990,0.40,20240531,1558,-36.20,20230831,990,0.40,20240531,0.82,N,097780,1000,707 억,,390086,N,N,0,N,00,N
20240604,160649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,994,-5,5,-0.50,93845334,94201,234.03,999,1000,991,1298,700,999,996.23,0.58,0,-3330,1005,1001,998,994,991,1002,995,708,299,1000,670,1,1,67730338,673,4.01,0.25,12,0.14,248.00,4012.00,1558,20230831,-36.20,990,20240531,0.40,1164,-14.60,20240111,990,0.40,20240531,1558,-36.20,20230831,990,0.40,20240531,0.79,N,097780,1000,707 억,,393416,N,N,0,N,00,N
20240604,150649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,995,-4,5,-0.40,91904477,92248,229.18,999,1000,991,1298,700,999,996.28,0.58,0,-3338,1005,1001,998,994,991,1002,995,708,299,1000,670,1,1,67730338,674,4.01,0.25,12,0.14,248.00,4012.00,1558,20230831,-36.14,990,20240531,0.51,1164,-14.52,20240111,990,0.51,20240531,1558,-36.14,20230831,990,0.51,20240531,0.79,N,097780,1000,707 억,,393416,N,N,0,N,00,N
20240604,140651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,996,-3,5,-0.30,83563262,83857,208.34,999,1000,991,1298,700,999,996.50,0.58,0,-3351,1005,1001,998,994,991,1002,995,708,299,1000,670,1,1,67730338,675,4.02,0.25,12,0.12,248.00,4012.00,1558,20230831,-36.07,990,20240531,0.61,1164,-14.43,20240111,990,0.61,20240531,1558,-36.07,20230831,990,0.61,20240531,0.79,N,097780,1000,707 억,,393416,N,N,0,N,00,N
20240604,130648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,996,-3,5,-0.30,70564108,70776,175.84,999,1000,991,1298,700,999,997.01,0.58,0,-1663,1005,1001,998,994,991,1002,995,708,299,1000,670,1,1,67730338,675,4.02,0.25,12,0.10,248.00,4012.00,1558,20230831,-36.07,990,20240531,0.61,1164,-14.43,20240111,990,0.61,20240531,1558,-36.07,20230831,990,0.61,20240531,0.79,N,097780,1000,707 억,,393416,N,N,0,N,00,N
20240604,120647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,997,-2,5,-0.20,50932471,51015,126.74,999,1000,994,1298,700,999,998.38,0.58,0,-1465,1005,1001,998,994,991,1002,995,708,299,1000,670,1,1,67730338,675,4.02,0.25,12,0.08,248.00,4012.00,1558,20230831,-36.01,990,20240531,0.71,1164,-14.35,20240111,990,0.71,20240531,1558,-36.01,20230831,990,0.71,20240531,0.79,N,097780,1000,707 억,,393416,N,N,0,N,00,N
20240604,110644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1000,1,2,0.10,39460879,39497,98.13,999,1000,996,1298,700,999,999.09,0.58,0,-1277,1005,1001,998,994,991,1002,995,708,299,1000,670,1,1,67730338,677,4.03,0.25,12,0.06,248.00,4012.00,1558,20230831,-35.82,990,20240531,1.01,1164,-14.09,20240111,990,1.01,20240531,1558,-35.82,20230831,990,1.01,20240531,0.79,N,097780,1000,707 억,,393416,N,N,0,N,00,N
20240604,100647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,0,3,0.00,34082497,34111,84.75,999,1000,996,1298,700,999,999.16,0.58,0,-1618,1005,1001,998,994,991,1002,995,708,299,1000,670,1,1,67730338,677,4.03,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.79,N,097780,1000,707 억,,393416,N,N,0,N,00,N
20240604,090647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,0,3,0.00,2522482,2525,6.27,999,1000,999,1298,700,999,999.00,0.58,0,-2182,1005,1001,998,994,991,1002,995,708,299,1000,670,1,1,67730338,677,4.03,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.79,N,097780,1000,707 억,,393416,N,N,0,N,00,N
20240603,160640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,0,3,0.00,38985285,39075,37.41,999,1002,995,1298,700,999,997.70,0.58,0,633,1011,1004,997,990,983,1001,987,708,299,1000,670,1,1,67730338,677,4.03,0.25,12,0.06,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.78,N,097780,1000,707 억,,392688,N,N,0,N,00,N
20240603,150641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,0,3,0.00,37909061,37997,36.38,999,1002,995,1298,700,999,997.69,0.58,0,1085,1011,1004,997,990,983,1001,987,708,299,1000,670,1,1,67730338,677,4.03,0.25,12,0.06,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.78,N,097780,1000,707 억,,392688,N,N,0,N,00,N
20240603,140638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,998,-1,5,-0.10,34305642,34388,32.93,999,1002,995,1298,700,999,997.61,0.58,0,1089,1011,1004,997,990,983,1001,987,708,299,1000,670,1,1,67730338,676,4.02,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.94,990,20240531,0.81,1164,-14.26,20240111,990,0.81,20240531,1558,-35.94,20230831,990,0.81,20240531,0.78,N,097780,1000,707 억,,392688,N,N,0,N,00,N
20240603,130640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,0,3,0.00,27800995,27876,26.69,999,1002,995,1298,700,999,997.31,0.58,0,1092,1011,1004,997,990,983,1001,987,708,299,1000,670,1,1,67730338,677,4.03,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.78,N,097780,1000,707 억,,392688,N,N,0,N,00,N
20240603,120640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,0,3,0.00,20018569,20063,19.21,999,1002,995,1298,700,999,997.79,0.58,0,1098,1011,1004,997,990,983,1001,987,708,299,1000,670,1,1,67730338,677,4.03,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.88,990,20240531,0.91,1164,-14.18,20240111,990,0.91,20240531,1558,-35.88,20230831,990,0.91,20240531,0.78,N,097780,1000,707 억,,392688,N,N,0,N,00,N
20240603,110635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1001,2,2,0.20,7479811,7484,7.17,999,1002,998,1298,700,999,999.44,0.58,0,583,1011,1004,997,990,983,1001,987,708,299,1000,670,1,1,67730338,678,4.04,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.75,990,20240531,1.11,1164,-14.00,20240111,990,1.11,20240531,1558,-35.75,20230831,990,1.11,20240531,0.78,N,097780,1000,707 억,,392688,N,N,0,N,00,N
20240603,100634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1001,2,2,0.20,4944740,4949,4.74,999,1002,998,1298,700,999,999.14,0.58,0,583,1011,1004,997,990,983,1001,987,708,299,1000,670,1,1,67730338,678,4.04,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.75,990,20240531,1.11,1164,-14.00,20240111,990,1.11,20240531,1558,-35.75,20230831,990,1.11,20240531,0.78,N,097780,1000,707 억,,392688,N,N,0,N,00,N
20240603,090632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1002,3,2,0.30,3091294,3094,2.96,999,1002,999,1298,700,999,999.13,0.58,0,366,1011,1004,997,990,983,1001,987,708,299,1000,670,1,1,67730338,679,4.04,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.69,990,20240531,1.21,1164,-13.92,20240111,990,1.21,20240531,1558,-35.69,20230831,990,1.21,20240531,0.78,N,097780,1000,707 억,,392688,N,N,0,N,00,N