KissMeData/097780/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	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	-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	N	N
3	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	-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	N	N
4	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	-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	N	N
5	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	-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	N	N
6	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	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	N	N
7	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	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	N	N
8	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	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	N	N
9	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	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	N	N
10	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	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	N	N
11	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	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	N	N
12	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	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	N	N
13	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	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	N	N
14	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	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	N	N
15	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	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	N	N
16	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	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	N	N
17	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	-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	N	N
18	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	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	N	N
19	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	-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	N	N
20	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	-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	N	N
21	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	-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	N	N
22	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	-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	N	N
23	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	-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	N	N
24	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	-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	N	N
25	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	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	N	N
26	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	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	N	N
27	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	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	N	N
28	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	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	N	N
29	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	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	N	N
30	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	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	N	N
31	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	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	N	N
32	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	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	N	N
33	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	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	N	N
34	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	-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	N	N
35	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	-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	N	N
36	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	-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	N	N
37	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	-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	N	N
38	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	-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	N	N
39	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	-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	N	N
40	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	-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	N	N
41	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	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	N	N
42	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	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	N	N
43	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	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	N	N
44	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	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	N	N
45	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	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	N	N
46	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	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	N	N
47	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	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	N	N
48	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	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	N	N
49	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	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	N	N
50	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	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	N	N
51	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	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	N	N
52	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	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	N	N
53	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	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	N	N
54	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	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	N	N
55	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	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	N	N
56	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	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	N	N
57	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	-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	N	N
58	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	-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	N	N
59	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	-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	N	N
60	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	-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	N	N
61	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	-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	N	N
62	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	-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	N	N
63	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	-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	N	N
64	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	-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	N	N
65	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	-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	N	N
66	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	-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	N	N
67	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	-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	N	N
68	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	-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	N	N
69	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	-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	N	N
70	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	-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	N	N
71	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	-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	N	N
72	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	-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	N	N
73	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	-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	N	N
74	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	-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	N	N
75	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	-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	N	N
76	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	-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	N	N
77	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	-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	N	N
78	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	-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	N	N
79	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	-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	N	N
80	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	-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	N	N
81	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	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	N	N
82	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	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	N	N
83	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	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	N	N
84	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	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	N	N
85	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	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	N	N
86	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	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	N	N
87	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	-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	N	N
88	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	-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	N	N
89	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	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	N	N
90	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	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	N	N
91	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	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	N	N
92	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	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	N	N
93	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	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	N	N
94	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	-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	N	N
95	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	-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	N	N
96	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	-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	N	N
97	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	-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	N	N
98	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	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	N	N
99	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	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	N	N
100	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	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	N	N
101	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	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	N	N
102	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	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	N	N
103	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	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	N	N
104	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	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	N	N
105	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	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	N	N
106	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	-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	N	N
107	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	-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	N	N
108	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	-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	N	N
109	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	-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	N	N
110	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	-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	N	N
111	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	-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	N	N
112	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	-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	N	N
113	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	-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	N	N
114	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	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	N	N
115	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	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	N	N
116	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	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	N	N
117	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	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	N	N
118	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	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	N	N
119	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	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	N	N
120	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	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	N	N
121	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	-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	N	N
122	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	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	N	N
123	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	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	N	N
124	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	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	N	N
125	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	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	N	N
126	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	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	N	N
127	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	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	N	N
128	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	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	N	N
129	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	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	N	N
130	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	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	N	N
131	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	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	N	N
132	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	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	N	N
133	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	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	N	N
134	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	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	N	N
135	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	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	N	N
136	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	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	N	N
137	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	-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	N	N
138	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	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	N	N
139	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	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	N	N
140	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	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	N	N
141	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	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	N	N
142	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	-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	N	N
143	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	-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	N	N
144	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	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	N	N
145	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	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	N	N
146	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	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	N	N
147	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	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	N	N
148	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	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	N	N
149	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	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	N	N
150	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	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	N	N
151	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	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	N	N
152	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	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	N	N
153	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	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	N	N
154	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	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	N	N
155	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	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	N	N
156	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	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	N	N
157	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	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	N	N
158	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	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	N	N
159	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	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	N	N
160	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	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	N	N
161	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	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	N	N
162	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	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	N	N
163	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	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	N	N
164	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	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	N	N
165	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	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	N	N
166	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	-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	N	N
167	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	-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	N	N
168	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	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	N	N
169	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	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	N	N
170	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	-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	N	N
171	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	-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	N	N
172	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	-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	N	N
173	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	-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	N	N
174	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	-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	N	N
175	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	-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	N	N
176	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	-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	N	N
177	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	-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	N	N
178	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	-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	N	N
179	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	-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	N	N
180	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	-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	N	N
181	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	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	N	N
182	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	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	N	N
183	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	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	N	N
184	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	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	N	N
185	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	-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	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History