KissMeData/097780/price/prices-20240701.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
20240731,160749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1061,-5,5,-0.47,88729314,84512,80.40,1066,1073,1039,1385,747,1066,1049.90,0.67,0,-946,1095,1080,1064,1049,1033,1072,1041,708,319,1000,720,1,1,67730338,719,4.28,0.26,12,0.12,248.00,4012.00,1558,20230831,-31.90,990,20240531,7.17,1164,-8.85,20240111,990,7.17,20240531,1558,-31.90,20230831,990,7.17,20240531,0.61,N,097780,1000,707 억,,452393,N,N,0,N,00,N
20240731,150800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1049,-17,5,-1.59,61009961,58133,55.30,1066,1073,1042,1385,747,1066,1049.49,0.67,0,-4061,1095,1080,1064,1049,1033,1072,1041,708,319,1000,720,1,1,67730338,710,4.23,0.26,12,0.09,248.00,4012.00,1558,20230831,-32.67,990,20240531,5.96,1164,-9.88,20240111,990,5.96,20240531,1558,-32.67,20230831,990,5.96,20240531,0.61,N,097780,1000,707 억,,452393,N,N,0,N,00,N
20240731,140759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1056,-10,5,-0.94,53840683,51286,48.79,1066,1073,1042,1385,747,1066,1049.81,0.67,0,-5810,1095,1080,1064,1049,1033,1072,1041,708,319,1000,720,1,1,67730338,715,4.26,0.26,12,0.08,248.00,4012.00,1558,20230831,-32.22,990,20240531,6.67,1164,-9.28,20240111,990,6.67,20240531,1558,-32.22,20230831,990,6.67,20240531,0.61,N,097780,1000,707 억,,452393,N,N,0,N,00,N
20240731,130757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1051,-15,5,-1.41,15826233,15014,14.28,1066,1073,1045,1385,747,1066,1054.10,0.67,0,-213,1095,1080,1064,1049,1033,1072,1041,708,319,1000,720,1,1,67730338,712,4.24,0.26,12,0.02,248.00,4012.00,1558,20230831,-32.54,990,20240531,6.16,1164,-9.71,20240111,990,6.16,20240531,1558,-32.54,20230831,990,6.16,20240531,0.61,N,097780,1000,707 억,,452393,N,N,0,N,00,N
20240731,120756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1053,-13,5,-1.22,11033264,10457,9.95,1066,1073,1045,1385,747,1066,1055.11,0.67,0,54,1095,1080,1064,1049,1033,1072,1041,708,319,1000,720,1,1,67730338,713,4.25,0.26,12,0.02,248.00,4012.00,1558,20230831,-32.41,990,20240531,6.36,1164,-9.54,20240111,990,6.36,20240531,1558,-32.41,20230831,990,6.36,20240531,0.61,N,097780,1000,707 억,,452393,N,N,0,N,00,N
20240731,110759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1057,-9,5,-0.84,5630540,5320,5.06,1066,1073,1045,1385,747,1066,1058.37,0.67,0,54,1095,1080,1064,1049,1033,1072,1041,708,319,1000,720,1,1,67730338,716,4.26,0.26,12,0.01,248.00,4012.00,1558,20230831,-32.16,990,20240531,6.77,1164,-9.19,20240111,990,6.77,20240531,1558,-32.16,20230831,990,6.77,20240531,0.61,N,097780,1000,707 억,,452393,N,N,0,N,00,N
20240731,100757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1058,-8,5,-0.75,3770757,3566,3.39,1066,1073,1045,1385,747,1066,1057.42,0.67,0,231,1095,1080,1064,1049,1033,1072,1041,708,319,1000,720,1,1,67730338,717,4.27,0.26,12,0.01,248.00,4012.00,1558,20230831,-32.09,990,20240531,6.87,1164,-9.11,20240111,990,6.87,20240531,1558,-32.09,20230831,990,6.87,20240531,0.61,N,097780,1000,707 억,,452393,N,N,0,N,00,N
20240731,090753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1058,-8,5,-0.75,1176814,1121,1.07,1066,1073,1045,1385,747,1066,1049.79,0.67,0,191,1095,1080,1064,1049,1033,1072,1041,708,319,1000,720,1,1,67730338,717,4.27,0.26,12,0.00,248.00,4012.00,1558,20230831,-32.09,990,20240531,6.87,1164,-9.11,20240111,990,6.87,20240531,1558,-32.09,20230831,990,6.87,20240531,0.61,N,097780,1000,707 억,,452393,N,N,0,N,00,N
20240730,160736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1066,-13,5,-1.20,111072223,105101,74.16,1079,1079,1048,1402,756,1079,1056.81,0.67,0,1875,1113,1095,1082,1064,1051,1089,1058,708,323,1000,730,1,1,67730338,722,4.30,0.27,12,0.16,248.00,4012.00,1558,20230831,-31.58,990,20240531,7.68,1164,-8.42,20240111,990,7.68,20240531,1558,-31.58,20230831,990,7.68,20240531,0.61,N,097780,1000,707 억,,450444,N,N,0,N,00,N
20240730,150750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1065,-14,5,-1.30,103703516,98188,69.28,1079,1079,1048,1402,756,1079,1056.17,0.67,0,3052,1113,1095,1082,1064,1051,1089,1058,708,323,1000,730,1,1,67730338,721,4.29,0.27,12,0.14,248.00,4012.00,1558,20230831,-31.64,990,20240531,7.58,1164,-8.51,20240111,990,7.58,20240531,1558,-31.64,20230831,990,7.58,20240531,0.61,N,097780,1000,707 억,,450444,N,N,0,N,00,N
20240730,140740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1052,-27,5,-2.50,84371672,79800,56.30,1079,1079,1049,1402,756,1079,1057.29,0.67,0,2741,1113,1095,1082,1064,1051,1089,1058,708,323,1000,730,1,1,67730338,713,4.24,0.26,12,0.12,248.00,4012.00,1558,20230831,-32.48,990,20240531,6.26,1164,-9.62,20240111,990,6.26,20240531,1558,-32.48,20230831,990,6.26,20240531,0.61,N,097780,1000,707 억,,450444,N,N,0,N,00,N
20240730,130748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1053,-26,5,-2.41,68809550,64995,45.86,1079,1079,1052,1402,756,1079,1058.69,0.67,0,2945,1113,1095,1082,1064,1051,1089,1058,708,323,1000,730,1,1,67730338,713,4.25,0.26,12,0.10,248.00,4012.00,1558,20230831,-32.41,990,20240531,6.36,1164,-9.54,20240111,990,6.36,20240531,1558,-32.41,20230831,990,6.36,20240531,0.61,N,097780,1000,707 억,,450444,N,N,0,N,00,N
20240730,120740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1055,-24,5,-2.22,60563437,57171,40.34,1079,1079,1052,1402,756,1079,1059.34,0.67,0,2283,1113,1095,1082,1064,1051,1089,1058,708,323,1000,730,1,1,67730338,715,4.25,0.26,12,0.08,248.00,4012.00,1558,20230831,-32.28,990,20240531,6.57,1164,-9.36,20240111,990,6.57,20240531,1558,-32.28,20230831,990,6.57,20240531,0.61,N,097780,1000,707 억,,450444,N,N,0,N,00,N
20240730,110748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1060,-19,5,-1.76,47730998,45045,31.78,1079,1079,1052,1402,756,1079,1059.63,0.67,0,2196,1113,1095,1082,1064,1051,1089,1058,708,323,1000,730,1,1,67730338,718,4.27,0.26,12,0.07,248.00,4012.00,1558,20230831,-31.96,990,20240531,7.07,1164,-8.93,20240111,990,7.07,20240531,1558,-31.96,20230831,990,7.07,20240531,0.61,N,097780,1000,707 억,,450444,N,N,0,N,00,N
20240730,100748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1053,-26,5,-2.41,31402827,29579,20.87,1079,1079,1052,1402,756,1079,1061.66,0.67,0,1340,1113,1095,1082,1064,1051,1089,1058,708,323,1000,730,1,1,67730338,713,4.25,0.26,12,0.04,248.00,4012.00,1558,20230831,-32.41,990,20240531,6.36,1164,-9.54,20240111,990,6.36,20240531,1558,-32.41,20230831,990,6.36,20240531,0.61,N,097780,1000,707 억,,450444,N,N,0,N,00,N
20240730,090751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1075,-4,5,-0.37,89730,84,0.06,1079,1079,1068,1402,756,1079,1068.21,0.67,0,-1,1113,1095,1082,1064,1051,1089,1058,708,323,1000,730,1,1,67730338,728,4.33,0.27,12,0.00,248.00,4012.00,1558,20230831,-31.00,990,20240531,8.59,1164,-7.65,20240111,990,8.59,20240531,1558,-31.00,20230831,990,8.59,20240531,0.61,N,097780,1000,707 억,,450444,N,N,0,N,00,N
20240729,160735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1079,-11,5,-1.01,153122465,141730,47.48,1087,1100,1069,1417,763,1090,1080.38,0.66,0,1424,1130,1110,1078,1058,1026,1120,1068,708,327,1000,740,1,1,67730338,731,4.35,0.27,12,0.21,248.00,4012.00,1558,20230831,-30.74,990,20240531,8.99,1164,-7.30,20240111,990,8.99,20240531,1558,-30.74,20230831,990,8.99,20240531,0.61,N,097780,1000,707 억,,448571,N,N,0,N,00,N
20240729,150746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1072,-18,5,-1.65,145208060,134372,45.02,1087,1100,1069,1417,763,1090,1080.64,0.66,0,-931,1130,1110,1078,1058,1026,1120,1068,708,327,1000,740,1,1,67730338,726,4.32,0.27,12,0.20,248.00,4012.00,1558,20230831,-31.19,990,20240531,8.28,1164,-7.90,20240111,990,8.28,20240531,1558,-31.19,20230831,990,8.28,20240531,0.61,N,097780,1000,707 억,,448571,N,N,0,N,00,N
20240729,140752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1079,-11,5,-1.01,130133496,120338,40.32,1087,1100,1069,1417,763,1090,1081.40,0.66,0,-4157,1130,1110,1078,1058,1026,1120,1068,708,327,1000,740,1,1,67730338,731,4.35,0.27,12,0.18,248.00,4012.00,1558,20230831,-30.74,990,20240531,8.99,1164,-7.30,20240111,990,8.99,20240531,1558,-30.74,20230831,990,8.99,20240531,0.61,N,097780,1000,707 억,,448571,N,N,0,N,00,N
20240729,130752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1075,-15,5,-1.38,127162923,117576,39.39,1087,1100,1069,1417,763,1090,1081.54,0.66,0,-4182,1130,1110,1078,1058,1026,1120,1068,708,327,1000,740,1,1,67730338,728,4.33,0.27,12,0.17,248.00,4012.00,1558,20230831,-31.00,990,20240531,8.59,1164,-7.65,20240111,990,8.59,20240531,1558,-31.00,20230831,990,8.59,20240531,0.61,N,097780,1000,707 억,,448571,N,N,0,N,00,N
20240729,120747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1074,-16,5,-1.47,123992755,114626,38.40,1087,1100,1069,1417,763,1090,1081.72,0.66,0,-4291,1130,1110,1078,1058,1026,1120,1068,708,327,1000,740,1,1,67730338,727,4.33,0.27,12,0.17,248.00,4012.00,1558,20230831,-31.07,990,20240531,8.48,1164,-7.73,20240111,990,8.48,20240531,1558,-31.07,20230831,990,8.48,20240531,0.61,N,097780,1000,707 억,,448571,N,N,0,N,00,N
20240729,110740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1087,-3,5,-0.28,115016638,106323,35.62,1087,1100,1069,1417,763,1090,1081.77,0.66,0,-4317,1130,1110,1078,1058,1026,1120,1068,708,327,1000,740,1,1,67730338,736,4.38,0.27,12,0.16,248.00,4012.00,1558,20230831,-30.23,990,20240531,9.80,1164,-6.62,20240111,990,9.80,20240531,1558,-30.23,20230831,990,9.80,20240531,0.61,N,097780,1000,707 억,,448571,N,N,0,N,00,N
20240729,100739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1091,1,2,0.09,83596600,77474,25.96,1087,1095,1069,1417,763,1090,1079.03,0.66,0,-4226,1130,1110,1078,1058,1026,1120,1068,708,327,1000,740,1,1,67730338,739,4.40,0.27,12,0.11,248.00,4012.00,1558,20230831,-29.97,990,20240531,10.20,1164,-6.27,20240111,990,10.20,20240531,1558,-29.97,20230831,990,10.20,20240531,0.61,N,097780,1000,707 억,,448571,N,N,0,N,00,N
20240729,090738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1072,-18,5,-1.65,18274662,16940,5.68,1087,1088,1069,1417,763,1090,1078.79,0.66,0,4854,1130,1110,1078,1058,1026,1120,1068,708,327,1000,740,1,1,67730338,726,4.32,0.27,12,0.03,248.00,4012.00,1558,20230831,-31.19,990,20240531,8.28,1164,-7.90,20240111,990,8.28,20240531,1558,-31.19,20230831,990,8.28,20240531,0.61,N,097780,1000,707 억,,448571,N,N,0,N,00,N
20240726,160727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1090,38,2,3.61,322630227,298202,201.52,1052,1098,1046,1367,737,1052,1081.89,0.63,0,19551,1088,1070,1056,1038,1024,1079,1047,708,315,1000,710,1,1,67730338,738,4.40,0.27,12,0.44,248.00,4012.00,1558,20230831,-30.04,990,20240531,10.10,1164,-6.36,20240111,990,10.10,20240531,1558,-30.04,20230831,990,10.10,20240531,0.62,N,097780,1000,707 억,,429440,N,N,0,N,00,N
20240726,150736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1088,36,2,3.42,305754017,282715,191.05,1052,1098,1046,1367,737,1052,1081.49,0.63,0,17644,1088,1070,1056,1038,1024,1079,1047,708,315,1000,710,1,1,67730338,737,4.39,0.27,12,0.42,248.00,4012.00,1558,20230831,-30.17,990,20240531,9.90,1164,-6.53,20240111,990,9.90,20240531,1558,-30.17,20230831,990,9.90,20240531,0.62,N,097780,1000,707 억,,429440,N,N,0,N,00,N
20240726,140736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1083,31,2,2.95,277958889,257144,173.77,1052,1098,1046,1367,737,1052,1080.95,0.63,0,13953,1088,1070,1056,1038,1024,1079,1047,708,315,1000,710,1,1,67730338,734,4.37,0.27,12,0.38,248.00,4012.00,1558,20230831,-30.49,990,20240531,9.39,1164,-6.96,20240111,990,9.39,20240531,1558,-30.49,20230831,990,9.39,20240531,0.62,N,097780,1000,707 억,,429440,N,N,0,N,00,N
20240726,130736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1084,32,2,3.04,272600044,252195,170.43,1052,1098,1046,1367,737,1052,1080.91,0.63,0,12747,1088,1070,1056,1038,1024,1079,1047,708,315,1000,710,1,1,67730338,734,4.37,0.27,12,0.37,248.00,4012.00,1558,20230831,-30.42,990,20240531,9.49,1164,-6.87,20240111,990,9.49,20240531,1558,-30.42,20230831,990,9.49,20240531,0.62,N,097780,1000,707 억,,429440,N,N,0,N,00,N
20240726,120739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1080,28,2,2.66,253746230,234690,158.60,1052,1098,1046,1367,737,1052,1081.20,0.63,0,13271,1088,1070,1056,1038,1024,1079,1047,708,315,1000,710,1,1,67730338,731,4.35,0.27,12,0.35,248.00,4012.00,1558,20230831,-30.68,990,20240531,9.09,1164,-7.22,20240111,990,9.09,20240531,1558,-30.68,20230831,990,9.09,20240531,0.62,N,097780,1000,707 억,,429440,N,N,0,N,00,N
20240726,110738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1091,39,2,3.71,155234398,143634,97.07,1052,1098,1046,1367,737,1052,1080.76,0.63,0,2450,1088,1070,1056,1038,1024,1079,1047,708,315,1000,710,1,1,67730338,739,4.40,0.27,12,0.21,248.00,4012.00,1558,20230831,-29.97,990,20240531,10.20,1164,-6.27,20240111,990,10.20,20240531,1558,-29.97,20230831,990,10.20,20240531,0.62,N,097780,1000,707 억,,429440,N,N,0,N,00,N
20240726,100736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1059,7,2,0.67,28103564,26641,18.00,1052,1069,1046,1367,737,1052,1054.90,0.63,0,923,1088,1070,1056,1038,1024,1079,1047,708,315,1000,710,1,1,67730338,717,4.27,0.26,12,0.04,248.00,4012.00,1558,20230831,-32.03,990,20240531,6.97,1164,-9.02,20240111,990,6.97,20240531,1558,-32.03,20230831,990,6.97,20240531,0.62,N,097780,1000,707 억,,429440,N,N,0,N,00,N
20240726,090729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1047,-5,5,-0.48,2988982,2843,1.92,1052,1069,1046,1367,737,1052,1051.35,0.63,0,16,1088,1070,1056,1038,1024,1079,1047,708,315,1000,710,1,1,67730338,709,4.22,0.26,12,0.00,248.00,4012.00,1558,20230831,-32.80,990,20240531,5.76,1164,-10.05,20240111,990,5.76,20240531,1558,-32.80,20230831,990,5.76,20240531,0.62,N,097780,1000,707 억,,429440,N,N,0,N,00,N
20240725,160731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1052,-23,5,-2.14,154662118,146422,52.45,1043,1074,1042,1397,753,1075,1056.28,0.64,0,-2249,1116,1095,1065,1044,1014,1106,1055,708,322,1000,730,1,1,67730338,713,4.24,0.26,12,0.22,248.00,4012.00,1558,20230831,-32.48,990,20240531,6.26,1164,-9.62,20240111,990,6.26,20240531,1558,-32.48,20230831,990,6.26,20240531,0.64,N,097780,1000,707 억,,431689,N,N,0,N,00,N
20240725,150742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1052,-23,5,-2.14,150104427,142087,50.90,1043,1074,1042,1397,753,1075,1056.43,0.64,0,-1885,1116,1095,1065,1044,1014,1106,1055,708,322,1000,730,1,1,67730338,713,4.24,0.26,12,0.21,248.00,4012.00,1558,20230831,-32.48,990,20240531,6.26,1164,-9.62,20240111,990,6.26,20240531,1558,-32.48,20230831,990,6.26,20240531,0.64,N,097780,1000,707 억,,431689,N,N,0,N,00,N
20240725,140740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1056,-19,5,-1.77,126683576,119884,42.94,1043,1074,1042,1397,753,1075,1056.72,0.64,0,-4620,1116,1095,1065,1044,1014,1106,1055,708,322,1000,730,1,1,67730338,715,4.26,0.26,12,0.18,248.00,4012.00,1558,20230831,-32.22,990,20240531,6.67,1164,-9.28,20240111,990,6.67,20240531,1558,-32.22,20230831,990,6.67,20240531,0.64,N,097780,1000,707 억,,431689,N,N,0,N,00,N
20240725,130734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1055,-20,5,-1.86,107247063,101439,36.34,1043,1074,1042,1397,753,1075,1057.26,0.64,0,-4703,1116,1095,1065,1044,1014,1106,1055,708,322,1000,730,1,1,67730338,715,4.25,0.26,12,0.15,248.00,4012.00,1558,20230831,-32.28,990,20240531,6.57,1164,-9.36,20240111,990,6.57,20240531,1558,-32.28,20230831,990,6.57,20240531,0.64,N,097780,1000,707 억,,431689,N,N,0,N,00,N
20240725,120739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1058,-17,5,-1.58,90841501,85912,30.78,1043,1074,1042,1397,753,1075,1057.38,0.64,0,-4608,1116,1095,1065,1044,1014,1106,1055,708,322,1000,730,1,1,67730338,717,4.27,0.26,12,0.13,248.00,4012.00,1558,20230831,-32.09,990,20240531,6.87,1164,-9.11,20240111,990,6.87,20240531,1558,-32.09,20230831,990,6.87,20240531,0.64,N,097780,1000,707 억,,431689,N,N,0,N,00,N
20240725,110734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1058,-17,5,-1.58,84010380,79453,28.46,1043,1074,1042,1397,753,1075,1057.36,0.64,0,-4428,1116,1095,1065,1044,1014,1106,1055,708,322,1000,730,1,1,67730338,717,4.27,0.26,12,0.12,248.00,4012.00,1558,20230831,-32.09,990,20240531,6.87,1164,-9.11,20240111,990,6.87,20240531,1558,-32.09,20230831,990,6.87,20240531,0.64,N,097780,1000,707 억,,431689,N,N,0,N,00,N
20240725,100732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1067,-8,5,-0.74,59649355,56486,20.23,1043,1074,1042,1397,753,1075,1056.00,0.64,0,-2845,1116,1095,1065,1044,1014,1106,1055,708,322,1000,730,1,1,67730338,723,4.30,0.27,12,0.08,248.00,4012.00,1558,20230831,-31.51,990,20240531,7.78,1164,-8.33,20240111,990,7.78,20240531,1558,-31.51,20230831,990,7.78,20240531,0.64,N,097780,1000,707 억,,431689,N,N,0,N,00,N
20240725,090730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1057,-18,5,-1.67,11520416,10997,3.94,1043,1068,1042,1397,753,1075,1047.60,0.64,0,4032,1116,1095,1065,1044,1014,1106,1055,708,322,1000,730,1,1,67730338,716,4.26,0.26,12,0.02,248.00,4012.00,1558,20230831,-32.16,990,20240531,6.77,1164,-9.19,20240111,990,6.77,20240531,1558,-32.16,20230831,990,6.77,20240531,0.64,N,097780,1000,707 억,,431689,N,N,0,N,00,N
20240724,160726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1075,26,2,2.48,297057524,278573,55.59,1058,1086,1035,1363,735,1049,1066.35,0.60,0,25335,1091,1070,1042,1021,993,1080,1031,708,314,1000,710,1,1,67730338,728,4.33,0.27,12,0.41,248.00,4012.00,1558,20230831,-31.00,990,20240531,8.59,1164,-7.65,20240111,990,8.59,20240531,1558,-31.00,20230831,990,8.59,20240531,0.64,N,097780,1000,707 억,,405568,N,N,0,N,00,N
20240724,150738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1072,23,2,2.19,282269611,264796,52.84,1058,1086,1035,1363,735,1049,1065.99,0.60,0,25369,1091,1070,1042,1021,993,1080,1031,708,314,1000,710,1,1,67730338,726,4.32,0.27,12,0.39,248.00,4012.00,1558,20230831,-31.19,990,20240531,8.28,1164,-7.90,20240111,990,8.28,20240531,1558,-31.19,20230831,990,8.28,20240531,0.64,N,097780,1000,707 억,,405568,N,N,0,N,00,N
20240724,140733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1080,31,2,2.96,236059497,221674,44.24,1058,1086,1035,1363,735,1049,1064.89,0.60,0,18193,1091,1070,1042,1021,993,1080,1031,708,314,1000,710,1,1,67730338,731,4.35,0.27,12,0.33,248.00,4012.00,1558,20230831,-30.68,990,20240531,9.09,1164,-7.22,20240111,990,9.09,20240531,1558,-30.68,20230831,990,9.09,20240531,0.64,N,097780,1000,707 억,,405568,N,N,0,N,00,N
20240724,130739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1078,29,2,2.76,177490189,167411,33.41,1058,1080,1035,1363,735,1049,1060.21,0.60,0,14640,1091,1070,1042,1021,993,1080,1031,708,314,1000,710,1,1,67730338,730,4.35,0.27,12,0.25,248.00,4012.00,1558,20230831,-30.81,990,20240531,8.89,1164,-7.39,20240111,990,8.89,20240531,1558,-30.81,20230831,990,8.89,20240531,0.64,N,097780,1000,707 억,,405568,N,N,0,N,00,N
20240724,120738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1065,16,2,1.53,136544792,129202,25.78,1058,1069,1035,1363,735,1049,1056.83,0.60,0,11084,1091,1070,1042,1021,993,1080,1031,708,314,1000,710,1,1,67730338,721,4.29,0.27,12,0.19,248.00,4012.00,1558,20230831,-31.64,990,20240531,7.58,1164,-8.51,20240111,990,7.58,20240531,1558,-31.64,20230831,990,7.58,20240531,0.64,N,097780,1000,707 억,,405568,N,N,0,N,00,N
20240724,110734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1063,14,2,1.33,127374555,120583,24.06,1058,1069,1035,1363,735,1049,1056.32,0.60,0,6684,1091,1070,1042,1021,993,1080,1031,708,314,1000,710,1,1,67730338,720,4.29,0.26,12,0.18,248.00,4012.00,1558,20230831,-31.77,990,20240531,7.37,1164,-8.68,20240111,990,7.37,20240531,1558,-31.77,20230831,990,7.37,20240531,0.64,N,097780,1000,707 억,,405568,N,N,0,N,00,N
20240724,100756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1061,12,2,1.14,70502846,67097,13.39,1058,1061,1035,1363,735,1049,1050.76,0.60,0,857,1091,1070,1042,1021,993,1080,1031,708,314,1000,710,1,1,67730338,719,4.28,0.26,12,0.10,248.00,4012.00,1558,20230831,-31.90,990,20240531,7.17,1164,-8.85,20240111,990,7.17,20240531,1558,-31.90,20230831,990,7.17,20240531,0.64,N,097780,1000,707 억,,405568,N,N,0,N,00,N
20240724,090729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1039,-10,5,-0.95,13736887,13116,2.62,1058,1058,1035,1363,735,1049,1047.34,0.60,0,25,1091,1070,1042,1021,993,1080,1031,708,314,1000,710,1,1,67730338,704,4.19,0.26,12,0.02,248.00,4012.00,1558,20230831,-33.31,990,20240531,4.95,1164,-10.74,20240111,990,4.95,20240531,1558,-33.31,20230831,990,4.95,20240531,0.64,N,097780,1000,707 억,,405568,N,N,0,N,00,N
20240723,160722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1049,26,2,2.54,519718802,498133,161.70,1014,1063,1014,1329,717,1023,1043.33,0.57,0,18113,1100,1061,1036,997,972,1049,985,708,306,1000,690,1,1,67730338,710,4.23,0.26,12,0.74,248.00,4012.00,1558,20230831,-32.67,990,20240531,5.96,1164,-9.88,20240111,990,5.96,20240531,1558,-32.67,20230831,990,5.96,20240531,0.64,N,097780,1000,707 억,,387922,N,N,0,N,00,N
20240723,150740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1044,21,2,2.05,513943891,492622,159.91,1014,1063,1014,1329,717,1023,1043.28,0.57,0,17528,1100,1061,1036,997,972,1049,985,708,306,1000,690,1,1,67730338,707,4.21,0.26,12,0.73,248.00,4012.00,1558,20230831,-32.99,990,20240531,5.45,1164,-10.31,20240111,990,5.45,20240531,1558,-32.99,20230831,990,5.45,20240531,0.64,N,097780,1000,707 억,,387922,N,N,0,N,00,N
20240723,140727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1051,28,2,2.74,489196785,468967,152.23,1014,1063,1014,1329,717,1023,1043.14,0.57,0,11711,1100,1061,1036,997,972,1049,985,708,306,1000,690,1,1,67730338,712,4.24,0.26,12,0.69,248.00,4012.00,1558,20230831,-32.54,990,20240531,6.16,1164,-9.71,20240111,990,6.16,20240531,1558,-32.54,20230831,990,6.16,20240531,0.64,N,097780,1000,707 억,,387922,N,N,0,N,00,N
20240723,130723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1036,13,2,1.27,427470188,410288,133.18,1014,1063,1014,1329,717,1023,1041.88,0.57,0,14838,1100,1061,1036,997,972,1049,985,708,306,1000,690,1,1,67730338,702,4.18,0.26,12,0.61,248.00,4012.00,1558,20230831,-33.50,990,20240531,4.65,1164,-11.00,20240111,990,4.65,20240531,1558,-33.50,20230831,990,4.65,20240531,0.64,N,097780,1000,707 억,,387922,N,N,0,N,00,N
20240723,120729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1029,6,2,0.59,408737151,392192,127.31,1014,1063,1014,1329,717,1023,1042.19,0.57,0,14999,1100,1061,1036,997,972,1049,985,708,306,1000,690,1,1,67730338,697,4.15,0.26,12,0.58,248.00,4012.00,1558,20230831,-33.95,990,20240531,3.94,1164,-11.60,20240111,990,3.94,20240531,1558,-33.95,20230831,990,3.94,20240531,0.64,N,097780,1000,707 억,,387922,N,N,0,N,00,N
20240723,110731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1024,1,2,0.10,353535560,338702,109.95,1014,1063,1014,1329,717,1023,1043.80,0.57,0,22549,1100,1061,1036,997,972,1049,985,708,306,1000,690,1,1,67730338,694,4.13,0.26,12,0.50,248.00,4012.00,1558,20230831,-34.27,990,20240531,3.43,1164,-12.03,20240111,990,3.43,20240531,1558,-34.27,20230831,990,3.43,20240531,0.64,N,097780,1000,707 억,,387922,N,N,0,N,00,N
20240723,100728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1058,35,2,3.42,127821471,122636,39.81,1014,1058,1014,1329,717,1023,1042.28,0.57,0,5803,1100,1061,1036,997,972,1049,985,708,306,1000,690,1,1,67730338,717,4.27,0.26,12,0.18,248.00,4012.00,1558,20230831,-32.09,990,20240531,6.87,1164,-9.11,20240111,990,6.87,20240531,1558,-32.09,20230831,990,6.87,20240531,0.64,N,097780,1000,707 억,,387922,N,N,0,N,00,N
20240723,090733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1028,5,2,0.49,4707140,4624,1.50,1014,1038,1014,1329,717,1023,1017.98,0.57,0,-842,1100,1061,1036,997,972,1049,985,708,306,1000,690,1,1,67730338,696,4.15,0.26,12,0.01,248.00,4012.00,1558,20230831,-34.02,990,20240531,3.84,1164,-11.68,20240111,990,3.84,20240531,1558,-34.02,20230831,990,3.84,20240531,0.64,N,097780,1000,707 억,,387922,N,N,0,N,00,N
20240722,160721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1023,11,2,1.09,319448723,307401,8.69,1040,1075,1011,1315,709,1012,1039.19,0.60,0,-17375,1027,1019,1011,1003,995,1023,1007,708,303,1000,680,1,1,67730338,693,4.12,0.25,12,0.45,248.00,4012.00,1558,20230831,-34.34,990,20240531,3.33,1164,-12.11,20240111,990,3.33,20240531,1558,-34.34,20230831,990,3.33,20240531,0.64,N,097780,1000,707 억,,405297,N,N,0,N,00,N
20240722,150728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1023,11,2,1.09,308640633,296835,8.39,1040,1075,1011,1315,709,1012,1039.77,0.60,0,-17247,1027,1019,1011,1003,995,1023,1007,708,303,1000,680,1,1,67730338,693,4.12,0.25,12,0.44,248.00,4012.00,1558,20230831,-34.34,990,20240531,3.33,1164,-12.11,20240111,990,3.33,20240531,1558,-34.34,20230831,990,3.33,20240531,0.64,N,097780,1000,707 억,,405297,N,N,0,N,00,N
20240722,140729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1022,10,2,0.99,301167446,289528,8.19,1040,1075,1011,1315,709,1012,1040.20,0.60,0,-17247,1027,1019,1011,1003,995,1023,1007,708,303,1000,680,1,1,67730338,692,4.12,0.25,12,0.43,248.00,4012.00,1558,20230831,-34.40,990,20240531,3.23,1164,-12.20,20240111,990,3.23,20240531,1558,-34.40,20230831,990,3.23,20240531,0.64,N,097780,1000,707 억,,405297,N,N,0,N,00,N
20240722,130727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1022,10,2,0.99,287954725,276570,7.82,1040,1075,1011,1315,709,1012,1041.16,0.60,0,-17247,1027,1019,1011,1003,995,1023,1007,708,303,1000,680,1,1,67730338,692,4.12,0.25,12,0.41,248.00,4012.00,1558,20230831,-34.40,990,20240531,3.23,1164,-12.20,20240111,990,3.23,20240531,1558,-34.40,20230831,990,3.23,20240531,0.64,N,097780,1000,707 억,,405297,N,N,0,N,00,N
20240722,120727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1023,11,2,1.09,280736452,269505,7.62,1040,1075,1011,1315,709,1012,1041.67,0.60,0,-17247,1027,1019,1011,1003,995,1023,1007,708,303,1000,680,1,1,67730338,693,4.12,0.25,12,0.40,248.00,4012.00,1558,20230831,-34.34,990,20240531,3.33,1164,-12.11,20240111,990,3.33,20240531,1558,-34.34,20230831,990,3.33,20240531,0.64,N,097780,1000,707 억,,405297,N,N,0,N,00,N
20240722,110722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,6,2,0.59,265196784,254291,7.19,1040,1075,1011,1315,709,1012,1042.89,0.60,0,-16114,1027,1019,1011,1003,995,1023,1007,708,303,1000,680,1,1,67730338,689,4.10,0.25,12,0.38,248.00,4012.00,1558,20230831,-34.66,990,20240531,2.83,1164,-12.54,20240111,990,2.83,20240531,1558,-34.66,20230831,990,2.83,20240531,0.64,N,097780,1000,707 억,,405297,N,N,0,N,00,N
20240722,100726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1028,16,2,1.58,248349684,237782,6.72,1040,1075,1011,1315,709,1012,1044.44,0.60,0,-15731,1027,1019,1011,1003,995,1023,1007,708,303,1000,680,1,1,67730338,696,4.15,0.26,12,0.35,248.00,4012.00,1558,20230831,-34.02,990,20240531,3.84,1164,-11.68,20240111,990,3.84,20240531,1558,-34.02,20230831,990,3.84,20240531,0.64,N,097780,1000,707 억,,405297,N,N,0,N,00,N
20240722,090726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1053,41,2,4.05,118236984,111645,3.16,1040,1075,1040,1315,709,1012,1059.04,0.60,0,-12691,1027,1019,1011,1003,995,1023,1007,708,303,1000,680,1,1,67730338,713,4.25,0.26,12,0.16,248.00,4012.00,1558,20230831,-32.41,990,20240531,6.36,1164,-9.54,20240111,990,6.36,20240531,1558,-32.41,20230831,990,6.36,20240531,0.64,N,097780,1000,707 억,,405297,N,N,0,N,00,N
20240719,160709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,2,2,0.20,3577907264,3535530,10026.46,1011,1019,1003,1313,707,1010,1010.62,0.60,0,-1835,1044,1026,1014,996,984,1021,991,708,303,1000,680,1,1,67730338,685,4.08,0.25,12,5.22,248.00,4012.00,1558,20230831,-35.04,990,20240531,2.22,1164,-13.06,20240111,990,2.22,20240531,1558,-35.04,20230831,990,2.22,20240531,0.64,N,097780,1000,707 억,,407132,N,N,0,N,00,N
20240719,150715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,1,2,0.10,27212601,26923,76.35,1011,1019,1003,1313,707,1010,1010.76,0.60,0,-1816,1044,1026,1014,996,984,1021,991,708,303,1000,680,1,1,67730338,685,4.08,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.11,990,20240531,2.12,1164,-13.14,20240111,990,2.12,20240531,1558,-35.11,20230831,990,2.12,20240531,0.64,N,097780,1000,707 억,,407132,N,N,0,N,00,N
20240719,140719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,1,2,0.10,14628271,14481,41.07,1011,1019,1003,1313,707,1010,1010.17,0.60,0,-1815,1044,1026,1014,996,984,1021,991,708,303,1000,680,1,1,67730338,685,4.08,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.11,990,20240531,2.12,1164,-13.14,20240111,990,2.12,20240531,1558,-35.11,20230831,990,2.12,20240531,0.64,N,097780,1000,707 억,,407132,N,N,0,N,00,N
20240719,130711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,1,2,0.10,9440778,9351,26.52,1011,1019,1003,1313,707,1010,1009.60,0.60,0,-1804,1044,1026,1014,996,984,1021,991,708,303,1000,680,1,1,67730338,685,4.08,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.11,990,20240531,2.12,1164,-13.14,20240111,990,2.12,20240531,1558,-35.11,20230831,990,2.12,20240531,0.64,N,097780,1000,707 억,,407132,N,N,0,N,00,N
20240719,120710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1019,9,2,0.89,8019283,7948,22.54,1011,1019,1003,1313,707,1010,1008.97,0.60,0,-1215,1044,1026,1014,996,984,1021,991,708,303,1000,680,1,1,67730338,690,4.11,0.25,12,0.01,248.00,4012.00,1558,20230831,-34.60,990,20240531,2.93,1164,-12.46,20240111,990,2.93,20240531,1558,-34.60,20230831,990,2.93,20240531,0.64,N,097780,1000,707 억,,407132,N,N,0,N,00,N
20240719,110717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-3,5,-0.30,3952079,3925,11.13,1011,1011,1003,1313,707,1010,1006.90,0.60,0,-413,1044,1026,1014,996,984,1021,991,708,303,1000,680,1,1,67730338,682,4.06,0.25,12,0.01,248.00,4012.00,1558,20230831,-35.37,990,20240531,1.72,1164,-13.49,20240111,990,1.72,20240531,1558,-35.37,20230831,990,1.72,20240531,0.64,N,097780,1000,707 억,,407132,N,N,0,N,00,N
20240719,100623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,0,3,0.00,2195671,2179,6.18,1011,1011,1003,1313,707,1010,1007.65,0.60,0,-113,1044,1026,1014,996,984,1021,991,708,303,1000,680,1,1,67730338,684,4.07,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.17,990,20240531,2.02,1164,-13.23,20240111,990,2.02,20240531,1558,-35.17,20230831,990,2.02,20240531,0.64,N,097780,1000,707 억,,407132,N,N,0,N,00,N
20240719,090724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,0,3,0.00,157606,156,0.44,1011,1011,1006,1313,707,1010,1010.29,0.60,0,-101,1044,1026,1014,996,984,1021,991,708,303,1000,680,1,1,67730338,684,4.07,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.17,990,20240531,2.02,1164,-13.23,20240111,990,2.02,20240531,1558,-35.17,20230831,990,2.02,20240531,0.64,N,097780,1000,707 억,,407132,N,N,0,N,00,N
20240718,160702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,-5,5,-0.49,35577412,35257,45.80,1032,1032,1002,1319,711,1015,1009.09,0.60,0,-1469,1033,1024,1015,1006,997,1019,1001,708,304,1000,690,1,1,67730338,684,4.07,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.17,990,20240531,2.02,1164,-13.23,20240111,990,2.02,20240531,1558,-35.17,20230831,990,2.02,20240531,0.64,N,097780,1000,707 억,,408601,N,N,0,N,00,N
20240718,150711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,-3,5,-0.30,34713856,34403,44.69,1032,1032,1002,1319,711,1015,1009.04,0.60,0,-1250,1033,1024,1015,1006,997,1019,1001,708,304,1000,690,1,1,67730338,685,4.08,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.04,990,20240531,2.22,1164,-13.06,20240111,990,2.22,20240531,1558,-35.04,20230831,990,2.22,20240531,0.64,N,097780,1000,707 억,,408601,N,N,0,N,00,N
20240718,140705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-8,5,-0.79,29396654,29138,37.85,1032,1032,1002,1319,711,1015,1008.88,0.60,0,-630,1033,1024,1015,1006,997,1019,1001,708,304,1000,690,1,1,67730338,682,4.06,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.37,990,20240531,1.72,1164,-13.49,20240111,990,1.72,20240531,1558,-35.37,20230831,990,1.72,20240531,0.64,N,097780,1000,707 억,,408601,N,N,0,N,00,N
20240718,130706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,-2,5,-0.20,24748389,24539,31.88,1032,1032,1002,1319,711,1015,1008.53,0.60,0,-799,1033,1024,1015,1006,997,1019,1001,708,304,1000,690,1,1,67730338,686,4.08,0.25,12,0.04,248.00,4012.00,1558,20230831,-34.98,990,20240531,2.32,1164,-12.97,20240111,990,2.32,20240531,1558,-34.98,20230831,990,2.32,20240531,0.64,N,097780,1000,707 억,,408601,N,N,0,N,00,N
20240718,120708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,-3,5,-0.30,21558918,21383,27.78,1032,1032,1002,1319,711,1015,1008.23,0.60,0,-799,1033,1024,1015,1006,997,1019,1001,708,304,1000,690,1,1,67730338,685,4.08,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.04,990,20240531,2.22,1164,-13.06,20240111,990,2.22,20240531,1558,-35.04,20230831,990,2.22,20240531,0.64,N,097780,1000,707 억,,408601,N,N,0,N,00,N
20240718,110711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,-2,5,-0.20,21385725,21212,27.56,1032,1032,1002,1319,711,1015,1008.19,0.60,0,-725,1033,1024,1015,1006,997,1019,1001,708,304,1000,690,1,1,67730338,686,4.08,0.25,12,0.03,248.00,4012.00,1558,20230831,-34.98,990,20240531,2.32,1164,-12.97,20240111,990,2.32,20240531,1558,-34.98,20230831,990,2.32,20240531,0.64,N,097780,1000,707 억,,408601,N,N,0,N,00,N
20240718,100713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,-3,5,-0.30,15729791,15614,20.28,1032,1032,1002,1319,711,1015,1007.42,0.60,0,-417,1033,1024,1015,1006,997,1019,1001,708,304,1000,690,1,1,67730338,685,4.08,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.04,990,20240531,2.22,1164,-13.06,20240111,990,2.22,20240531,1558,-35.04,20230831,990,2.22,20240531,0.64,N,097780,1000,707 억,,408601,N,N,0,N,00,N
20240718,090713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1016,1,2,0.10,3848803,3800,4.94,1032,1032,1002,1319,711,1015,1012.84,0.60,0,405,1033,1024,1015,1006,997,1019,1001,708,304,1000,690,1,1,67730338,688,4.10,0.25,12,0.01,248.00,4012.00,1558,20230831,-34.79,990,20240531,2.63,1164,-12.71,20240111,990,2.63,20240531,1558,-34.79,20230831,990,2.63,20240531,0.64,N,097780,1000,707 억,,408601,N,N,0,N,00,N
20240717,160741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1015,1,2,0.10,77770134,76655,91.01,1020,1024,1006,1318,710,1014,1014.55,0.60,0,2595,1033,1023,1015,1005,997,1019,1001,708,304,1000,680,1,1,67730338,687,4.09,0.25,12,0.11,248.00,4012.00,1558,20230831,-34.85,990,20240531,2.53,1164,-12.80,20240111,990,2.53,20240531,1558,-34.85,20230831,990,2.53,20240531,0.64,N,097780,1000,707 억,,406006,N,N,0,N,00,N
20240717,150745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,-5,5,-0.49,76399798,75303,89.41,1020,1024,1006,1318,710,1014,1014.57,0.60,0,2650,1033,1023,1015,1005,997,1019,1001,708,304,1000,680,1,1,67730338,683,4.07,0.25,12,0.11,248.00,4012.00,1558,20230831,-35.24,990,20240531,1.92,1164,-13.32,20240111,990,1.92,20240531,1558,-35.24,20230831,990,1.92,20240531,0.64,N,097780,1000,707 억,,406006,N,N,0,N,00,N
20240717,140742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,-1,5,-0.10,72146786,71103,84.42,1020,1024,1006,1318,710,1014,1014.68,0.60,0,2785,1033,1023,1015,1005,997,1019,1001,708,304,1000,680,1,1,67730338,686,4.08,0.25,12,0.10,248.00,4012.00,1558,20230831,-34.98,990,20240531,2.32,1164,-12.97,20240111,990,2.32,20240531,1558,-34.98,20230831,990,2.32,20240531,0.64,N,097780,1000,707 억,,406006,N,N,0,N,00,N
20240717,130742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,-2,5,-0.20,69911729,68892,81.80,1020,1024,1006,1318,710,1014,1014.80,0.60,0,2789,1033,1023,1015,1005,997,1019,1001,708,304,1000,680,1,1,67730338,685,4.08,0.25,12,0.10,248.00,4012.00,1558,20230831,-35.04,990,20240531,2.22,1164,-13.06,20240111,990,2.22,20240531,1558,-35.04,20230831,990,2.22,20240531,0.64,N,097780,1000,707 억,,406006,N,N,0,N,00,N
20240717,120743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,-2,5,-0.20,51675669,50833,60.35,1020,1024,1010,1318,710,1014,1016.58,0.60,0,1750,1033,1023,1015,1005,997,1019,1001,708,304,1000,680,1,1,67730338,685,4.08,0.25,12,0.08,248.00,4012.00,1558,20230831,-35.04,990,20240531,2.22,1164,-13.06,20240111,990,2.22,20240531,1558,-35.04,20230831,990,2.22,20240531,0.64,N,097780,1000,707 억,,406006,N,N,0,N,00,N
20240717,110742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1016,2,2,0.20,38827426,38182,45.33,1020,1024,1010,1318,710,1014,1016.90,0.60,0,-249,1033,1023,1015,1005,997,1019,1001,708,304,1000,680,1,1,67730338,688,4.10,0.25,12,0.06,248.00,4012.00,1558,20230831,-34.79,990,20240531,2.63,1164,-12.71,20240111,990,2.63,20240531,1558,-34.79,20230831,990,2.63,20240531,0.64,N,097780,1000,707 억,,406006,N,N,0,N,00,N
20240717,100742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,-1,5,-0.10,30808637,30293,35.97,1020,1024,1012,1318,710,1014,1017.02,0.60,0,-230,1033,1023,1015,1005,997,1019,1001,708,304,1000,680,1,1,67730338,686,4.08,0.25,12,0.04,248.00,4012.00,1558,20230831,-34.98,990,20240531,2.32,1164,-12.97,20240111,990,2.32,20240531,1558,-34.98,20230831,990,2.32,20240531,0.64,N,097780,1000,707 억,,406006,N,N,0,N,00,N
20240717,090614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1019,5,2,0.49,1813275,1782,2.12,1020,1024,1017,1318,710,1014,1017.55,0.60,0,19,1033,1023,1015,1005,997,1019,1001,708,304,1000,680,1,1,67730338,690,4.11,0.25,12,0.00,248.00,4012.00,1558,20230831,-34.60,990,20240531,2.93,1164,-12.46,20240111,990,2.93,20240531,1558,-34.60,20230831,990,2.93,20240531,0.64,N,097780,1000,707 억,,406006,N,N,0,N,00,N
20240716,160744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,7,2,0.70,84654128,83572,62.63,1025,1025,1007,1309,705,1007,1012.95,0.60,0,2765,1046,1026,1012,992,978,1019,985,708,302,1000,680,1,1,67730338,687,4.09,0.25,12,0.12,248.00,4012.00,1558,20230831,-34.92,990,20240531,2.42,1164,-12.89,20240111,990,2.42,20240531,1558,-34.92,20230831,990,2.42,20240531,0.64,N,097780,1000,707 억,,403241,N,N,0,N,00,N
20240716,150751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1015,8,2,0.79,83711696,82642,61.94,1025,1025,1007,1309,705,1007,1012.94,0.60,0,2919,1046,1026,1012,992,978,1019,985,708,302,1000,680,1,1,67730338,687,4.09,0.25,12,0.12,248.00,4012.00,1558,20230831,-34.85,990,20240531,2.53,1164,-12.80,20240111,990,2.53,20240531,1558,-34.85,20230831,990,2.53,20240531,0.64,N,097780,1000,707 억,,403241,N,N,0,N,00,N
20240716,140747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1019,12,2,1.19,76477390,75513,56.59,1025,1025,1007,1309,705,1007,1012.77,0.60,0,635,1046,1026,1012,992,978,1019,985,708,302,1000,680,1,1,67730338,690,4.11,0.25,12,0.11,248.00,4012.00,1558,20230831,-34.60,990,20240531,2.93,1164,-12.46,20240111,990,2.93,20240531,1558,-34.60,20230831,990,2.93,20240531,0.64,N,097780,1000,707 억,,403241,N,N,0,N,00,N
20240716,130749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,5,2,0.50,63016561,62208,46.62,1025,1025,1007,1309,705,1007,1013.00,0.60,0,1153,1046,1026,1012,992,978,1019,985,708,302,1000,680,1,1,67730338,685,4.08,0.25,12,0.09,248.00,4012.00,1558,20230831,-35.04,990,20240531,2.22,1164,-13.06,20240111,990,2.22,20240531,1558,-35.04,20230831,990,2.22,20240531,0.64,N,097780,1000,707 억,,403241,N,N,0,N,00,N
20240716,120747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1017,10,2,0.99,53009948,52295,39.19,1025,1025,1007,1309,705,1007,1013.67,0.60,0,-769,1046,1026,1012,992,978,1019,985,708,302,1000,680,1,1,67730338,689,4.10,0.25,12,0.08,248.00,4012.00,1558,20230831,-34.72,990,20240531,2.73,1164,-12.63,20240111,990,2.73,20240531,1558,-34.72,20230831,990,2.73,20240531,0.64,N,097780,1000,707 억,,403241,N,N,0,N,00,N
20240716,110747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,5,2,0.50,49718886,49049,36.76,1025,1025,1007,1309,705,1007,1013.66,0.60,0,-1261,1046,1026,1012,992,978,1019,985,708,302,1000,680,1,1,67730338,685,4.08,0.25,12,0.07,248.00,4012.00,1558,20230831,-35.04,990,20240531,2.22,1164,-13.06,20240111,990,2.22,20240531,1558,-35.04,20230831,990,2.22,20240531,0.64,N,097780,1000,707 억,,403241,N,N,0,N,00,N
20240716,100748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,7,2,0.70,26750994,26360,19.76,1025,1025,1007,1309,705,1007,1014.83,0.60,0,-1678,1046,1026,1012,992,978,1019,985,708,302,1000,680,1,1,67730338,687,4.09,0.25,12,0.04,248.00,4012.00,1558,20230831,-34.92,990,20240531,2.42,1164,-12.89,20240111,990,2.42,20240531,1558,-34.92,20230831,990,2.42,20240531,0.64,N,097780,1000,707 억,,403241,N,N,0,N,00,N
20240716,090746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,11,2,1.09,689883,675,0.51,1025,1025,1008,1309,705,1007,1022.05,0.60,0,-32,1046,1026,1012,992,978,1019,985,708,302,1000,680,1,1,67730338,689,4.10,0.25,12,0.00,248.00,4012.00,1558,20230831,-34.66,990,20240531,2.83,1164,-12.54,20240111,990,2.83,20240531,1558,-34.66,20230831,990,2.83,20240531,0.64,N,097780,1000,707 억,,403241,N,N,0,N,00,N
20240715,160735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-8,5,-0.79,134650558,133418,140.34,1032,1032,998,1319,711,1015,1009.24,0.56,0,20491,1049,1031,1023,1005,997,1028,1002,708,304,1000,690,1,1,67730338,682,4.06,0.25,12,0.20,248.00,4012.00,1558,20230831,-35.37,990,20240531,1.72,1164,-13.49,20240111,990,1.72,20240531,1558,-35.37,20230831,990,1.72,20240531,0.64,N,097780,1000,707 억,,382592,N,N,0,N,00,N
20240715,150740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,-11,5,-1.08,131405419,130191,136.94,1032,1032,998,1319,711,1015,1009.33,0.56,0,20962,1049,1031,1023,1005,997,1028,1002,708,304,1000,690,1,1,67730338,680,4.05,0.25,12,0.19,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.64,N,097780,1000,707 억,,382592,N,N,0,N,00,N
20240715,140738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,-10,5,-0.99,119500707,118319,124.45,1032,1032,998,1319,711,1015,1009.99,0.56,0,18544,1049,1031,1023,1005,997,1028,1002,708,304,1000,690,1,1,67730338,681,4.05,0.25,12,0.17,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.64,N,097780,1000,707 억,,382592,N,N,0,N,00,N
20240715,130740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,-12,5,-1.18,112483553,111326,117.10,1032,1032,998,1319,711,1015,1010.40,0.56,0,18728,1049,1031,1023,1005,997,1028,1002,708,304,1000,690,1,1,67730338,679,4.04,0.25,12,0.16,248.00,4012.00,1558,20230831,-35.62,990,20240531,1.31,1164,-13.83,20240111,990,1.31,20240531,1558,-35.62,20230831,990,1.31,20240531,0.64,N,097780,1000,707 억,,382592,N,N,0,N,00,N
20240715,120739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,-8,5,-0.79,85190481,84049,88.41,1032,1032,1003,1319,711,1015,1013.58,0.56,0,18392,1049,1031,1023,1005,997,1028,1002,708,304,1000,690,1,1,67730338,682,4.06,0.25,12,0.12,248.00,4012.00,1558,20230831,-35.37,990,20240531,1.72,1164,-13.49,20240111,990,1.72,20240531,1558,-35.37,20230831,990,1.72,20240531,0.64,N,097780,1000,707 억,,382592,N,N,0,N,00,N
20240715,110738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-7,5,-0.69,67438722,66447,69.89,1032,1032,1004,1319,711,1015,1014.93,0.56,0,18004,1049,1031,1023,1005,997,1028,1002,708,304,1000,690,1,1,67730338,683,4.06,0.25,12,0.10,248.00,4012.00,1558,20230831,-35.30,990,20240531,1.82,1164,-13.40,20240111,990,1.82,20240531,1558,-35.30,20230831,990,1.82,20240531,0.64,N,097780,1000,707 억,,382592,N,N,0,N,00,N
20240715,100739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,-3,5,-0.30,59044960,58112,61.13,1032,1032,1007,1319,711,1015,1016.05,0.56,0,16553,1049,1031,1023,1005,997,1028,1002,708,304,1000,690,1,1,67730338,685,4.08,0.25,12,0.09,248.00,4012.00,1558,20230831,-35.04,990,20240531,2.22,1164,-13.06,20240111,990,2.22,20240531,1558,-35.04,20230831,990,2.22,20240531,0.64,N,097780,1000,707 억,,382592,N,N,0,N,00,N
20240715,090740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,3,2,0.30,23777792,23353,24.56,1032,1032,1016,1319,711,1015,1018.19,0.56,0,16081,1049,1031,1023,1005,997,1028,1002,708,304,1000,690,1,1,67730338,689,4.10,0.25,12,0.03,248.00,4012.00,1558,20230831,-34.66,990,20240531,2.83,1164,-12.54,20240111,990,2.83,20240531,1558,-34.66,20230831,990,2.83,20240531,0.64,N,097780,1000,707 억,,382592,N,N,0,N,00,N
20240712,160732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1015,-21,5,-2.03,97493785,95058,45.62,1041,1041,1015,1346,726,1036,1025.62,0.57,0,-1661,1049,1042,1033,1026,1017,1046,1030,708,310,1000,700,1,1,67730338,687,4.09,0.25,12,0.14,248.00,4012.00,1558,20230831,-34.85,990,20240531,2.53,1164,-12.80,20240111,990,2.53,20240531,1558,-34.85,20230831,990,2.53,20240531,0.64,N,097780,1000,707 억,,383780,N,N,0,N,00,N
20240712,150739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1022,-14,5,-1.35,89663019,87348,41.92,1041,1041,1015,1346,726,1036,1026.50,0.57,0,-914,1049,1042,1033,1026,1017,1046,1030,708,310,1000,700,1,1,67730338,692,4.12,0.25,12,0.13,248.00,4012.00,1558,20230831,-34.40,990,20240531,3.23,1164,-12.20,20240111,990,3.23,20240531,1558,-34.40,20230831,990,3.23,20240531,0.64,N,097780,1000,707 억,,383780,N,N,0,N,00,N
20240712,140741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1033,-3,5,-0.29,81880277,79750,38.27,1041,1041,1015,1346,726,1036,1026.71,0.57,0,-3002,1049,1042,1033,1026,1017,1046,1030,708,310,1000,700,1,1,67730338,700,4.17,0.26,12,0.12,248.00,4012.00,1558,20230831,-33.70,990,20240531,4.34,1164,-11.25,20240111,990,4.34,20240531,1558,-33.70,20230831,990,4.34,20240531,0.64,N,097780,1000,707 억,,383780,N,N,0,N,00,N
20240712,130735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,-1,5,-0.10,77222544,75243,36.11,1041,1041,1015,1346,726,1036,1026.31,0.57,0,-3002,1049,1042,1033,1026,1017,1046,1030,708,310,1000,700,1,1,67730338,701,4.17,0.26,12,0.11,248.00,4012.00,1558,20230831,-33.57,990,20240531,4.55,1164,-11.08,20240111,990,4.55,20240531,1558,-33.57,20230831,990,4.55,20240531,0.64,N,097780,1000,707 억,,383780,N,N,0,N,00,N
20240712,120737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1027,-9,5,-0.87,54593937,53253,25.56,1041,1041,1015,1346,726,1036,1025.18,0.57,0,-1577,1049,1042,1033,1026,1017,1046,1030,708,310,1000,700,1,1,67730338,696,4.14,0.26,12,0.08,248.00,4012.00,1558,20230831,-34.08,990,20240531,3.74,1164,-11.77,20240111,990,3.74,20240531,1558,-34.08,20230831,990,3.74,20240531,0.64,N,097780,1000,707 억,,383780,N,N,0,N,00,N
20240712,110734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,-18,5,-1.74,52551568,51248,24.59,1041,1041,1015,1346,726,1036,1025.44,0.57,0,-1446,1049,1042,1033,1026,1017,1046,1030,708,310,1000,700,1,1,67730338,689,4.10,0.25,12,0.08,248.00,4012.00,1558,20230831,-34.66,990,20240531,2.83,1164,-12.54,20240111,990,2.83,20240531,1558,-34.66,20230831,990,2.83,20240531,0.64,N,097780,1000,707 억,,383780,N,N,0,N,00,N
20240712,100737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1024,-12,5,-1.16,35505997,34513,16.56,1041,1041,1020,1346,726,1036,1028.77,0.57,0,-1914,1049,1042,1033,1026,1017,1046,1030,708,310,1000,700,1,1,67730338,694,4.13,0.26,12,0.05,248.00,4012.00,1558,20230831,-34.27,990,20240531,3.43,1164,-12.03,20240111,990,3.43,20240531,1558,-34.27,20230831,990,3.43,20240531,0.64,N,097780,1000,707 억,,383780,N,N,0,N,00,N
20240712,090733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1033,-3,5,-0.29,9804236,9476,4.55,1041,1041,1028,1346,726,1036,1034.64,0.57,0,-1304,1049,1042,1033,1026,1017,1046,1030,708,310,1000,700,1,1,67730338,700,4.17,0.26,12,0.01,248.00,4012.00,1558,20230831,-33.70,990,20240531,4.34,1164,-11.25,20240111,990,4.34,20240531,1558,-33.70,20230831,990,4.34,20240531,0.64,N,097780,1000,707 억,,383780,N,N,0,N,00,N
20240711,160730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1036,18,2,1.77,214814395,207448,142.41,1025,1040,1024,1323,713,1018,1035.51,0.55,0,10865,1033,1025,1012,1004,991,1029,1008,708,305,1000,690,1,1,67730338,702,4.18,0.26,12,0.31,248.00,4012.00,1558,20230831,-33.50,990,20240531,4.65,1164,-11.00,20240111,990,4.65,20240531,1558,-33.50,20230831,990,4.65,20240531,0.63,N,097780,1000,707 억,,373388,N,N,0,N,00,N
20240711,150736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1036,18,2,1.77,191387361,184834,126.88,1025,1040,1024,1323,713,1018,1035.46,0.55,0,11089,1033,1025,1012,1004,991,1029,1008,708,305,1000,690,1,1,67730338,702,4.18,0.26,12,0.27,248.00,4012.00,1558,20230831,-33.50,990,20240531,4.65,1164,-11.00,20240111,990,4.65,20240531,1558,-33.50,20230831,990,4.65,20240531,0.63,N,097780,1000,707 억,,373388,N,N,0,N,00,N
20240711,140736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1036,18,2,1.77,181375282,175164,120.24,1025,1040,1024,1323,713,1018,1035.46,0.55,0,10308,1033,1025,1012,1004,991,1029,1008,708,305,1000,690,1,1,67730338,702,4.18,0.26,12,0.26,248.00,4012.00,1558,20230831,-33.50,990,20240531,4.65,1164,-11.00,20240111,990,4.65,20240531,1558,-33.50,20230831,990,4.65,20240531,0.63,N,097780,1000,707 억,,373388,N,N,0,N,00,N
20240711,130733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,17,2,1.67,152129055,146939,100.87,1025,1040,1024,1323,713,1018,1035.32,0.55,0,8372,1033,1025,1012,1004,991,1029,1008,708,305,1000,690,1,1,67730338,701,4.17,0.26,12,0.22,248.00,4012.00,1558,20230831,-33.57,990,20240531,4.55,1164,-11.08,20240111,990,4.55,20240531,1558,-33.57,20230831,990,4.55,20240531,0.63,N,097780,1000,707 억,,373388,N,N,0,N,00,N
20240711,120733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1036,18,2,1.77,135510350,130894,89.85,1025,1040,1024,1323,713,1018,1035.27,0.55,0,7056,1033,1025,1012,1004,991,1029,1008,708,305,1000,690,1,1,67730338,702,4.18,0.26,12,0.19,248.00,4012.00,1558,20230831,-33.50,990,20240531,4.65,1164,-11.00,20240111,990,4.65,20240531,1558,-33.50,20230831,990,4.65,20240531,0.63,N,097780,1000,707 억,,373388,N,N,0,N,00,N
20240711,110731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1036,18,2,1.77,112556022,108731,74.64,1025,1040,1024,1323,713,1018,1035.18,0.55,0,6159,1033,1025,1012,1004,991,1029,1008,708,305,1000,690,1,1,67730338,702,4.18,0.26,12,0.16,248.00,4012.00,1558,20230831,-33.50,990,20240531,4.65,1164,-11.00,20240111,990,4.65,20240531,1558,-33.50,20230831,990,4.65,20240531,0.63,N,097780,1000,707 억,,373388,N,N,0,N,00,N
20240711,100732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1038,20,2,1.96,93784655,90627,62.21,1025,1040,1024,1323,713,1018,1034.84,0.55,0,5943,1033,1025,1012,1004,991,1029,1008,708,305,1000,690,1,1,67730338,703,4.19,0.26,12,0.13,248.00,4012.00,1558,20230831,-33.38,990,20240531,4.85,1164,-10.82,20240111,990,4.85,20240531,1558,-33.38,20230831,990,4.85,20240531,0.63,N,097780,1000,707 억,,373388,N,N,0,N,00,N
20240711,090730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1032,14,2,1.38,19005050,18466,12.68,1025,1034,1024,1323,713,1018,1029.19,0.55,0,-200,1033,1025,1012,1004,991,1029,1008,708,305,1000,690,1,1,67730338,699,4.16,0.26,12,0.03,248.00,4012.00,1558,20230831,-33.76,990,20240531,4.24,1164,-11.34,20240111,990,4.24,20240531,1558,-33.76,20230831,990,4.24,20240531,0.63,N,097780,1000,707 억,,373388,N,N,0,N,00,N
20240710,160729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,11,2,1.09,144182404,142760,287.28,1005,1020,999,1309,705,1007,1009.95,0.54,0,6649,1011,1009,1008,1006,1005,1008,1005,708,302,1000,680,1,1,67730338,689,4.10,0.25,12,0.21,248.00,4012.00,1558,20230831,-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,,366739,N,N,0,N,00,N
20240710,150731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1017,10,2,0.99,133691636,132447,266.53,1005,1020,999,1309,705,1007,1009.40,0.54,0,6525,1011,1009,1008,1006,1005,1008,1005,708,302,1000,680,1,1,67730338,689,4.10,0.25,12,0.20,248.00,4012.00,1558,20230831,-34.72,990,20240531,2.73,1164,-12.63,20240111,990,2.73,20240531,1558,-34.72,20230831,990,2.73,20240531,0.63,N,097780,1000,707 억,,366739,N,N,0,N,00,N
20240710,140729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1017,10,2,0.99,130842724,129643,260.88,1005,1020,999,1309,705,1007,1009.25,0.54,0,6012,1011,1009,1008,1006,1005,1008,1005,708,302,1000,680,1,1,67730338,689,4.10,0.25,12,0.19,248.00,4012.00,1558,20230831,-34.72,990,20240531,2.73,1164,-12.63,20240111,990,2.73,20240531,1558,-34.72,20230831,990,2.73,20240531,0.63,N,097780,1000,707 억,,366739,N,N,0,N,00,N
20240710,130730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,11,2,1.09,124700908,123598,248.72,1005,1020,999,1309,705,1007,1008.92,0.54,0,5906,1011,1009,1008,1006,1005,1008,1005,708,302,1000,680,1,1,67730338,689,4.10,0.25,12,0.18,248.00,4012.00,1558,20230831,-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,,366739,N,N,0,N,00,N
20240710,120729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1017,10,2,0.99,108006589,107200,215.72,1005,1020,999,1309,705,1007,1007.52,0.54,0,6157,1011,1009,1008,1006,1005,1008,1005,708,302,1000,680,1,1,67730338,689,4.10,0.25,12,0.16,248.00,4012.00,1558,20230831,-34.72,990,20240531,2.73,1164,-12.63,20240111,990,2.73,20240531,1558,-34.72,20230831,990,2.73,20240531,0.63,N,097780,1000,707 억,,366739,N,N,0,N,00,N
20240710,110730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,2,2,0.20,104835392,104079,209.44,1005,1020,999,1309,705,1007,1007.27,0.54,0,6226,1011,1009,1008,1006,1005,1008,1005,708,302,1000,680,1,1,67730338,683,4.07,0.25,12,0.15,248.00,4012.00,1558,20230831,-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,,366739,N,N,0,N,00,N
20240710,100726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1017,10,2,0.99,94959183,94305,189.77,1005,1020,999,1309,705,1007,1006.94,0.54,0,4934,1011,1009,1008,1006,1005,1008,1005,708,302,1000,680,1,1,67730338,689,4.10,0.25,12,0.14,248.00,4012.00,1558,20230831,-34.72,990,20240531,2.73,1164,-12.63,20240111,990,2.73,20240531,1558,-34.72,20230831,990,2.73,20240531,0.63,N,097780,1000,707 억,,366739,N,N,0,N,00,N
20240710,090730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,4,2,0.40,8140028,8069,16.24,1005,1020,1005,1309,705,1007,1008.80,0.54,0,2441,1011,1009,1008,1006,1005,1008,1005,708,302,1000,680,1,1,67730338,685,4.08,0.25,12,0.01,248.00,4012.00,1558,20230831,-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,,366739,N,N,0,N,00,N
20240709,160726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,0,3,0.00,45403227,45033,48.43,1009,1010,1007,1309,705,1007,1008.22,0.54,0,2527,1015,1010,1005,1000,995,1013,1003,708,302,1000,680,1,1,67730338,682,4.06,0.25,12,0.07,248.00,4012.00,1558,20230831,-35.37,990,20240531,1.72,1164,-13.49,20240111,990,1.72,20240531,1558,-35.37,20230831,990,1.72,20240531,0.63,N,097780,1000,707 억,,364212,N,N,0,N,00,N
20240709,150728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,1,2,0.10,43135450,42781,46.01,1009,1010,1007,1309,705,1007,1008.29,0.54,0,2547,1015,1010,1005,1000,995,1013,1003,708,302,1000,680,1,1,67730338,683,4.06,0.25,12,0.06,248.00,4012.00,1558,20230831,-35.30,990,20240531,1.82,1164,-13.40,20240111,990,1.82,20240531,1558,-35.30,20230831,990,1.82,20240531,0.63,N,097780,1000,707 억,,364212,N,N,0,N,00,N
20240709,140729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,2,2,0.20,38342316,38023,40.90,1009,1010,1007,1309,705,1007,1008.40,0.54,0,2388,1015,1010,1005,1000,995,1013,1003,708,302,1000,680,1,1,67730338,683,4.07,0.25,12,0.06,248.00,4012.00,1558,20230831,-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,,364212,N,N,0,N,00,N
20240709,130732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,2,2,0.20,37298688,36987,39.78,1009,1010,1007,1309,705,1007,1008.43,0.54,0,2387,1015,1010,1005,1000,995,1013,1003,708,302,1000,680,1,1,67730338,683,4.07,0.25,12,0.05,248.00,4012.00,1558,20230831,-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,,364212,N,N,0,N,00,N
20240709,120732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,2,2,0.20,31468054,31200,33.56,1009,1010,1007,1309,705,1007,1008.59,0.54,0,2272,1015,1010,1005,1000,995,1013,1003,708,302,1000,680,1,1,67730338,683,4.07,0.25,12,0.05,248.00,4012.00,1558,20230831,-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,,364212,N,N,0,N,00,N
20240709,110733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,2,2,0.20,25781403,25565,27.50,1009,1010,1007,1309,705,1007,1008.46,0.54,0,1324,1015,1010,1005,1000,995,1013,1003,708,302,1000,680,1,1,67730338,683,4.07,0.25,12,0.04,248.00,4012.00,1558,20230831,-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,,364212,N,N,0,N,00,N
20240709,100729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,2,2,0.20,14880352,14760,15.87,1009,1010,1007,1309,705,1007,1008.15,0.54,0,259,1015,1010,1005,1000,995,1013,1003,708,302,1000,680,1,1,67730338,683,4.07,0.25,12,0.02,248.00,4012.00,1558,20230831,-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,,364212,N,N,0,N,00,N
20240709,090728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,3,2,0.30,919764,911,0.98,1009,1010,1009,1309,705,1007,1009.62,0.54,0,-15,1015,1010,1005,1000,995,1013,1003,708,302,1000,680,1,1,67730338,684,4.07,0.25,12,0.00,248.00,4012.00,1558,20230831,-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,,364212,N,N,0,N,00,N
20240708,160724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,1,2,0.10,93461572,92961,119.97,1006,1010,1000,1307,705,1006,1005.38,0.53,0,3074,1017,1011,1004,998,991,1014,1001,708,301,1000,680,1,1,67730338,682,4.06,0.25,12,0.14,248.00,4012.00,1558,20230831,-35.37,990,20240531,1.72,1164,-13.49,20240111,990,1.72,20240531,1558,-35.37,20230831,990,1.72,20240531,0.63,N,097780,1000,707 억,,361128,N,N,0,N,00,N
20240708,150725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,0,3,0.00,90475981,89994,116.15,1006,1010,1000,1307,705,1006,1005.36,0.53,0,3110,1017,1011,1004,998,991,1014,1001,708,301,1000,680,1,1,67730338,681,4.06,0.25,12,0.13,248.00,4012.00,1558,20230831,-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,,361128,N,N,0,N,00,N
20240708,140727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,1,2,0.10,81037969,80604,104.03,1006,1010,1000,1307,705,1006,1005.38,0.53,0,2059,1017,1011,1004,998,991,1014,1001,708,301,1000,680,1,1,67730338,682,4.06,0.25,12,0.12,248.00,4012.00,1558,20230831,-35.37,990,20240531,1.72,1164,-13.49,20240111,990,1.72,20240531,1558,-35.37,20230831,990,1.72,20240531,0.63,N,097780,1000,707 억,,361128,N,N,0,N,00,N
20240708,130723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1005,-1,5,-0.10,56077126,55806,72.02,1006,1010,1000,1307,705,1006,1004.86,0.53,0,231,1017,1011,1004,998,991,1014,1001,708,301,1000,680,1,1,67730338,681,4.05,0.25,12,0.08,248.00,4012.00,1558,20230831,-35.49,990,20240531,1.52,1164,-13.66,20240111,990,1.52,20240531,1558,-35.49,20230831,990,1.52,20240531,0.63,N,097780,1000,707 억,,361128,N,N,0,N,00,N
20240708,120725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1007,1,2,0.10,40619909,40434,52.18,1006,1010,1000,1307,705,1006,1004.60,0.53,0,-71,1017,1011,1004,998,991,1014,1001,708,301,1000,680,1,1,67730338,682,4.06,0.25,12,0.06,248.00,4012.00,1558,20230831,-35.37,990,20240531,1.72,1164,-13.49,20240111,990,1.72,20240531,1558,-35.37,20230831,990,1.72,20240531,0.63,N,097780,1000,707 억,,361128,N,N,0,N,00,N
20240708,110723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,2,2,0.20,37690380,37524,48.43,1006,1010,1000,1307,705,1006,1004.43,0.53,0,-75,1017,1011,1004,998,991,1014,1001,708,301,1000,680,1,1,67730338,683,4.06,0.25,12,0.06,248.00,4012.00,1558,20230831,-35.30,990,20240531,1.82,1164,-13.40,20240111,990,1.82,20240531,1558,-35.30,20230831,990,1.82,20240531,0.63,N,097780,1000,707 억,,361128,N,N,0,N,00,N
20240708,100723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1003,-3,5,-0.30,26066571,25924,33.46,1006,1010,1002,1307,705,1006,1005.50,0.53,0,135,1017,1011,1004,998,991,1014,1001,708,301,1000,680,1,1,67730338,679,4.04,0.25,12,0.04,248.00,4012.00,1558,20230831,-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,,361128,N,N,0,N,00,N
20240708,090723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,3,2,0.30,326967,325,0.42,1006,1009,1006,1307,705,1006,1006.05,0.53,0,0,1017,1011,1004,998,991,1014,1001,708,301,1000,680,1,1,67730338,683,4.07,0.25,12,0.00,248.00,4012.00,1558,20230831,-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,,361128,N,N,0,N,00,N
20240705,160720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,1,2,0.10,77039609,76936,40.43,997,1010,997,1306,704,1005,1001.35,0.53,0,2967,1031,1018,1004,991,977,1011,984,708,301,1000,680,1,1,67730338,681,4.06,0.25,12,0.11,248.00,4012.00,1558,20230831,-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,,358161,N,N,0,N,00,N
20240705,150723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,1,2,0.10,75668700,75568,39.71,997,1010,997,1306,704,1005,1001.33,0.53,0,3897,1031,1018,1004,991,977,1011,984,708,301,1000,680,1,1,67730338,681,4.06,0.25,12,0.11,248.00,4012.00,1558,20230831,-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,,358161,N,N,0,N,00,N
20240705,140723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1002,-3,5,-0.30,69267397,69170,36.35,997,1010,997,1306,704,1005,1001.41,0.53,0,3900,1031,1018,1004,991,977,1011,984,708,301,1000,680,1,1,67730338,679,4.04,0.25,12,0.10,248.00,4012.00,1558,20230831,-35.69,990,20240531,1.21,1164,-13.92,20240111,990,1.21,20240531,1558,-35.69,20230831,990,1.21,20240531,0.63,N,097780,1000,707 억,,358161,N,N,0,N,00,N
20240705,130722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,4,2,0.40,68557036,68460,35.97,997,1010,997,1306,704,1005,1001.42,0.53,0,3900,1031,1018,1004,991,977,1011,984,708,301,1000,680,1,1,67730338,683,4.07,0.25,12,0.10,248.00,4012.00,1558,20230831,-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,,358161,N,N,0,N,00,N
20240705,120722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,4,2,0.40,50990734,50915,26.75,997,1010,997,1306,704,1005,1001.49,0.53,0,945,1031,1018,1004,991,977,1011,984,708,301,1000,680,1,1,67730338,683,4.07,0.25,12,0.08,248.00,4012.00,1558,20230831,-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,,358161,N,N,0,N,00,N
20240705,110720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,4,2,0.40,49739529,49673,26.10,997,1010,997,1306,704,1005,1001.34,0.53,0,945,1031,1018,1004,991,977,1011,984,708,301,1000,680,1,1,67730338,683,4.07,0.25,12,0.07,248.00,4012.00,1558,20230831,-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,,358161,N,N,0,N,00,N
20240705,100720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,1,2,0.10,44107293,44063,23.15,997,1010,997,1306,704,1005,1001.01,0.53,0,930,1031,1018,1004,991,977,1011,984,708,301,1000,680,1,1,67730338,681,4.06,0.25,12,0.07,248.00,4012.00,1558,20230831,-35.43,990,20240531,1.62,1164,-13.57,20240111,990,1.62,20240531,1558,-35.43,20230831,990,1.62,20240531,0.63,N,097780,1000,707 억,,358161,N,N,0,N,00,N
20240705,090721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1004,-1,5,-0.10,440695,442,0.23,997,1004,997,1306,704,1005,997.05,0.53,0,0,1031,1018,1004,991,977,1011,984,708,301,1000,680,1,1,67730338,680,4.05,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.56,990,20240531,1.41,1164,-13.75,20240111,990,1.41,20240531,1558,-35.56,20230831,990,1.41,20240531,0.63,N,097780,1000,707 억,,358161,N,N,0,N,00,N
20240704,160717,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1005,-3,5,-0.30,190428398,190279,324.12,1017,1017,990,1310,706,1008,1000.75,0.53,0,229,1029,1018,1013,1002,997,1016,1000,708,302,1000,680,1,1,67730338,681,4.05,0.25,12,0.28,248.00,4012.00,1558,20230831,-35.49,990,20240704,1.52,1164,-13.66,20240111,990,1.52,20240704,1558,-35.49,20230831,990,1.52,20240704,0.63,N,097780,1000,707 억,,357932,N,N,0,N,00,N
20240704,150721,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1001,-7,5,-0.69,173972601,173833,296.10,1017,1017,990,1310,706,1008,1000.80,0.53,0,447,1029,1018,1013,1002,997,1016,1000,708,302,1000,680,1,1,67730338,678,4.04,0.25,12,0.26,248.00,4012.00,1558,20230831,-35.75,990,20240704,1.11,1164,-14.00,20240111,990,1.11,20240704,1558,-35.75,20230831,990,1.11,20240704,0.63,N,097780,1000,707 억,,357932,N,N,0,N,00,N
20240704,140720,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1001,-7,5,-0.69,65671086,65541,111.64,1017,1017,990,1310,706,1008,1001.98,0.53,0,448,1029,1018,1013,1002,997,1016,1000,708,302,1000,680,1,1,67730338,678,4.04,0.25,12,0.10,248.00,4012.00,1558,20230831,-35.75,990,20240704,1.11,1164,-14.00,20240111,990,1.11,20240704,1558,-35.75,20230831,990,1.11,20240704,0.63,N,097780,1000,707 억,,357932,N,N,0,N,00,N
20240704,130720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,0,3,0.00,24144949,24008,40.89,1017,1017,1000,1310,706,1008,1005.70,0.53,0,359,1029,1018,1013,1002,997,1016,1000,708,302,1000,680,1,1,67730338,683,4.06,0.25,12,0.04,248.00,4012.00,1558,20230831,-35.30,990,20240531,1.82,1164,-13.40,20240111,990,1.82,20240531,1558,-35.30,20230831,990,1.82,20240531,0.63,N,097780,1000,707 억,,357932,N,N,0,N,00,N
20240704,120719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,-2,5,-0.20,12731416,12623,21.50,1017,1017,1006,1310,706,1008,1008.59,0.53,0,458,1029,1018,1013,1002,997,1016,1000,708,302,1000,680,1,1,67730338,681,4.06,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.43,990,20240531,1.62,1164,-13.57,20240111,990,1.62,20240531,1558,-35.43,20230831,990,1.62,20240531,0.63,N,097780,1000,707 억,,357932,N,N,0,N,00,N
20240704,110718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,-2,5,-0.20,9225637,9139,15.57,1017,1017,1006,1310,706,1008,1009.48,0.53,0,458,1029,1018,1013,1002,997,1016,1000,708,302,1000,680,1,1,67730338,681,4.06,0.25,12,0.01,248.00,4012.00,1558,20230831,-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,,357932,N,N,0,N,00,N
20240704,100719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,5,2,0.50,6617484,6560,11.17,1017,1017,1006,1310,706,1008,1008.76,0.53,0,458,1029,1018,1013,1002,997,1016,1000,708,302,1000,680,1,1,67730338,686,4.08,0.25,12,0.01,248.00,4012.00,1558,20230831,-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,,357932,N,N,0,N,00,N
20240704,090720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,6,2,0.60,204085,201,0.34,1017,1017,1014,1310,706,1008,1015.35,0.53,0,0,1029,1018,1013,1002,997,1016,1000,708,302,1000,680,1,1,67730338,687,4.09,0.25,12,0.00,248.00,4012.00,1558,20230831,-34.92,990,20240531,2.42,1164,-12.89,20240111,990,2.42,20240531,1558,-34.92,20230831,990,2.42,20240531,0.63,N,097780,1000,707 억,,357932,N,N,0,N,00,N
20240703,160716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-8,5,-0.79,59614538,58702,110.23,1024,1024,1008,1320,712,1016,1015.55,0.53,0,342,1036,1025,1014,1003,992,1031,1009,708,304,1000,690,1,1,67730338,683,4.06,0.25,12,0.09,248.00,4012.00,1558,20230831,-35.30,990,20240531,1.82,1164,-13.40,20240111,990,1.82,20240531,1558,-35.30,20230831,990,1.82,20240531,0.63,N,097780,1000,707 억,,357590,N,N,0,N,00,N
20240703,150718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,-5,5,-0.49,54239490,53373,100.22,1024,1024,1008,1320,712,1016,1016.23,0.53,0,619,1036,1025,1014,1003,992,1031,1009,708,304,1000,690,1,1,67730338,685,4.08,0.25,12,0.08,248.00,4012.00,1558,20230831,-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,,357590,N,N,0,N,00,N
20240703,140718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,-2,5,-0.20,47539817,46744,87.77,1024,1024,1010,1320,712,1016,1017.03,0.53,0,226,1036,1025,1014,1003,992,1031,1009,708,304,1000,690,1,1,67730338,687,4.09,0.25,12,0.07,248.00,4012.00,1558,20230831,-34.92,990,20240531,2.42,1164,-12.89,20240111,990,2.42,20240531,1558,-34.92,20230831,990,2.42,20240531,0.63,N,097780,1000,707 억,,357590,N,N,0,N,00,N
20240703,130717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1016,0,3,0.00,41039970,40323,75.72,1024,1024,1010,1320,712,1016,1017.78,0.53,0,226,1036,1025,1014,1003,992,1031,1009,708,304,1000,690,1,1,67730338,688,4.10,0.25,12,0.06,248.00,4012.00,1558,20230831,-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,,357590,N,N,0,N,00,N
20240703,120716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1019,3,2,0.30,39193722,38502,72.30,1024,1024,1010,1320,712,1016,1017.97,0.53,0,-2,1036,1025,1014,1003,992,1031,1009,708,304,1000,690,1,1,67730338,690,4.11,0.25,12,0.06,248.00,4012.00,1558,20230831,-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,,357590,N,N,0,N,00,N
20240703,110719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1019,3,2,0.30,31827764,31229,58.64,1024,1024,1016,1320,712,1016,1019.17,0.53,0,-2,1036,1025,1014,1003,992,1031,1009,708,304,1000,690,1,1,67730338,690,4.11,0.25,12,0.05,248.00,4012.00,1558,20230831,-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,,357590,N,N,0,N,00,N
20240703,100719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1020,4,2,0.39,20014695,19638,36.88,1024,1024,1016,1320,712,1016,1019.18,0.53,0,34,1036,1025,1014,1003,992,1031,1009,708,304,1000,690,1,1,67730338,691,4.11,0.25,12,0.03,248.00,4012.00,1558,20230831,-34.53,990,20240531,3.03,1164,-12.37,20240111,990,3.03,20240531,1558,-34.53,20230831,990,3.03,20240531,0.63,N,097780,1000,707 억,,357590,N,N,0,N,00,N
20240703,090716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1019,3,2,0.30,364523,356,0.67,1024,1024,1018,1320,712,1016,1023.94,0.53,0,0,1036,1025,1014,1003,992,1031,1009,708,304,1000,690,1,1,67730338,690,4.11,0.25,12,0.00,248.00,4012.00,1558,20230831,-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,,357590,N,N,0,N,00,N
20240702,160715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1016,4,2,0.40,54037324,53255,138.25,1011,1025,1003,1315,709,1012,1014.69,0.53,0,-239,1030,1021,1011,1002,992,1016,997,708,303,1000,680,1,1,67730338,688,4.10,0.25,12,0.08,248.00,4012.00,1558,20230831,-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,,357799,N,N,0,N,00,N
20240702,150716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1016,4,2,0.40,50557083,49829,129.36,1011,1025,1003,1315,709,1012,1014.61,0.53,0,-260,1030,1021,1011,1002,992,1016,997,708,303,1000,680,1,1,67730338,688,4.10,0.25,12,0.07,248.00,4012.00,1558,20230831,-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,,357799,N,N,0,N,00,N
20240702,140716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1016,4,2,0.40,47841725,47155,122.41,1011,1025,1003,1315,709,1012,1014.56,0.53,0,-260,1030,1021,1011,1002,992,1016,997,708,303,1000,680,1,1,67730338,688,4.10,0.25,12,0.07,248.00,4012.00,1558,20230831,-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,,357799,N,N,0,N,00,N
20240702,130716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1019,7,2,0.69,42464395,41860,108.67,1011,1025,1003,1315,709,1012,1014.44,0.53,0,-260,1030,1021,1011,1002,992,1016,997,708,303,1000,680,1,1,67730338,690,4.11,0.25,12,0.06,248.00,4012.00,1558,20230831,-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,,357799,N,N,0,N,00,N
20240702,120716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1019,7,2,0.69,36334098,35849,93.06,1011,1025,1003,1315,709,1012,1013.53,0.53,0,-183,1030,1021,1011,1002,992,1016,997,708,303,1000,680,1,1,67730338,690,4.11,0.25,12,0.05,248.00,4012.00,1558,20230831,-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,,357799,N,N,0,N,00,N
20240702,110715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-4,5,-0.40,14336499,14206,36.88,1011,1012,1003,1315,709,1012,1009.19,0.53,0,-110,1030,1021,1011,1002,992,1016,997,708,303,1000,680,1,1,67730338,683,4.06,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.30,990,20240531,1.82,1164,-13.40,20240111,990,1.82,20240531,1558,-35.30,20230831,990,1.82,20240531,0.63,N,097780,1000,707 억,,357799,N,N,0,N,00,N
20240702,100716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,-2,5,-0.20,3691168,3663,9.51,1011,1012,1003,1315,709,1012,1007.69,0.53,0,-108,1030,1021,1011,1002,992,1016,997,708,303,1000,680,1,1,67730338,684,4.07,0.25,12,0.01,248.00,4012.00,1558,20230831,-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,,357799,N,N,0,N,00,N
20240702,090717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,-1,5,-0.10,1819900,1810,4.70,1011,1011,1003,1315,709,1012,1005.47,0.53,0,-7,1030,1021,1011,1002,992,1016,997,708,303,1000,680,1,1,67730338,685,4.08,0.25,12,0.00,248.00,4012.00,1558,20230831,-35.11,990,20240531,2.12,1164,-13.14,20240111,990,2.12,20240531,1558,-35.11,20230831,990,2.12,20240531,0.63,N,097780,1000,707 억,,357799,N,N,0,N,00,N
20240701,160713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,0,3,0.00,38555234,38222,56.17,1020,1020,1001,1315,709,1012,1008.72,0.53,0,-157,1020,1016,1008,1004,996,1018,1006,708,303,1000,680,1,1,67730338,685,4.08,0.25,12,0.06,248.00,4012.00,1558,20230831,-35.04,990,20240531,2.22,1164,-13.06,20240111,990,2.22,20240531,1558,-35.04,20230831,990,2.22,20240531,0.64,N,097780,1000,707 억,,357956,N,N,0,N,00,N
20240701,150715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1006,-6,5,-0.59,37914688,37589,55.24,1020,1020,1001,1315,709,1012,1008.66,0.53,0,-148,1020,1016,1008,1004,996,1018,1006,708,303,1000,680,1,1,67730338,681,4.06,0.25,12,0.06,248.00,4012.00,1558,20230831,-35.43,990,20240531,1.62,1164,-13.57,20240111,990,1.62,20240531,1558,-35.43,20230831,990,1.62,20240531,0.64,N,097780,1000,707 억,,357956,N,N,0,N,00,N
20240701,140714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,-2,5,-0.20,31982029,31707,46.59,1020,1020,1001,1315,709,1012,1008.67,0.53,0,-148,1020,1016,1008,1004,996,1018,1006,708,303,1000,680,1,1,67730338,684,4.07,0.25,12,0.05,248.00,4012.00,1558,20230831,-35.17,990,20240531,2.02,1164,-13.23,20240111,990,2.02,20240531,1558,-35.17,20230831,990,2.02,20240531,0.64,N,097780,1000,707 억,,357956,N,N,0,N,00,N
20240701,130714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,2,2,0.20,27572479,27344,40.18,1020,1020,1001,1315,709,1012,1008.36,0.53,0,2,1020,1016,1008,1004,996,1018,1006,708,303,1000,680,1,1,67730338,687,4.09,0.25,12,0.04,248.00,4012.00,1558,20230831,-34.92,990,20240531,2.42,1164,-12.89,20240111,990,2.42,20240531,1558,-34.92,20230831,990,2.42,20240531,0.64,N,097780,1000,707 억,,357956,N,N,0,N,00,N
20240701,120715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1015,3,2,0.30,26901815,26682,39.21,1020,1020,1001,1315,709,1012,1008.24,0.53,0,2,1020,1016,1008,1004,996,1018,1006,708,303,1000,680,1,1,67730338,687,4.09,0.25,12,0.04,248.00,4012.00,1558,20230831,-34.85,990,20240531,2.53,1164,-12.80,20240111,990,2.53,20240531,1558,-34.85,20230831,990,2.53,20240531,0.64,N,097780,1000,707 억,,357956,N,N,0,N,00,N
20240701,110713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1011,-1,5,-0.10,22287608,22128,32.52,1020,1020,1001,1315,709,1012,1007.21,0.53,0,2,1020,1016,1008,1004,996,1018,1006,708,303,1000,680,1,1,67730338,685,4.08,0.25,12,0.03,248.00,4012.00,1558,20230831,-35.11,990,20240531,2.12,1164,-13.14,20240111,990,2.12,20240531,1558,-35.11,20230831,990,2.12,20240531,0.64,N,097780,1000,707 억,,357956,N,N,0,N,00,N
20240701,100712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,-2,5,-0.20,11587596,11488,16.88,1020,1020,1004,1315,709,1012,1008.67,0.53,0,105,1020,1016,1008,1004,996,1018,1006,708,303,1000,680,1,1,67730338,684,4.07,0.25,12,0.02,248.00,4012.00,1558,20230831,-35.17,990,20240531,2.02,1164,-13.23,20240111,990,2.02,20240531,1558,-35.17,20230831,990,2.02,20240531,0.64,N,097780,1000,707 억,,357956,N,N,0,N,00,N
20240701,090711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,6,2,0.59,1917259,1885,2.77,1020,1020,1012,1315,709,1012,1017.11,0.53,0,-907,1020,1016,1008,1004,996,1018,1006,708,303,1000,680,1,1,67730338,689,4.10,0.25,12,0.00,248.00,4012.00,1558,20230831,-34.66,990,20240531,2.83,1164,-12.54,20240111,990,2.83,20240531,1558,-34.66,20230831,990,2.83,20240531,0.64,N,097780,1000,707 억,,357956,N,N,0,N,00,N