KissMeData/123750/price/prices-20240801.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
20240830,160819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1580,8,2,0.51,14550362,9227,48.99,1572,1598,1572,2040,1101,1572,1576.93,0.13,0,303,1648,1609,1585,1546,1522,1598,1535,64,468,500,1060,1,1,12746297,201,-56.43,0.76,12,0.07,-28.00,2083.00,3715,20231123,-57.47,1483,20240805,6.54,3595,-56.05,20240110,1483,6.54,20240805,3715,-57.47,20231123,1483,6.54,20240805,0.04,N,123750,500,63 억,,16776,N,N,0,N,00,N
20240830,150826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1583,11,2,0.70,13133096,8330,44.22,1572,1598,1572,2040,1101,1572,1576.60,0.13,0,469,1648,1609,1585,1546,1522,1598,1535,64,468,500,1060,1,1,12746297,202,-56.54,0.76,12,0.07,-28.00,2083.00,3715,20231123,-57.39,1483,20240805,6.74,3595,-55.97,20240110,1483,6.74,20240805,3715,-57.39,20231123,1483,6.74,20240805,0.04,N,123750,500,63 억,,16776,N,N,0,N,00,N
20240830,140826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1594,22,2,1.40,12846575,8148,43.26,1572,1598,1572,2040,1101,1572,1576.65,0.13,0,469,1648,1609,1585,1546,1522,1598,1535,64,468,500,1060,1,1,12746297,203,-56.93,0.77,12,0.06,-28.00,2083.00,3715,20231123,-57.09,1483,20240805,7.48,3595,-55.66,20240110,1483,7.48,20240805,3715,-57.09,20231123,1483,7.48,20240805,0.04,N,123750,500,63 억,,16776,N,N,0,N,00,N
20240830,130821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1595,23,2,1.46,12725477,8072,42.85,1572,1598,1572,2040,1101,1572,1576.50,0.13,0,480,1648,1609,1585,1546,1522,1598,1535,64,468,500,1060,1,1,12746297,203,-56.96,0.77,12,0.06,-28.00,2083.00,3715,20231123,-57.07,1483,20240805,7.55,3595,-55.63,20240110,1483,7.55,20240805,3715,-57.07,20231123,1483,7.55,20240805,0.04,N,123750,500,63 억,,16776,N,N,0,N,00,N
20240830,120825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1597,25,2,1.59,9556226,6059,32.17,1572,1598,1572,2040,1101,1572,1577.20,0.13,0,480,1648,1609,1585,1546,1522,1598,1535,64,468,500,1060,1,1,12746297,204,-57.04,0.77,12,0.05,-28.00,2083.00,3715,20231123,-57.01,1483,20240805,7.69,3595,-55.58,20240110,1483,7.69,20240805,3715,-57.01,20231123,1483,7.69,20240805,0.04,N,123750,500,63 억,,16776,N,N,0,N,00,N
20240830,110833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1597,25,2,1.59,7412333,4711,25.01,1572,1597,1572,2040,1101,1572,1573.41,0.13,0,190,1648,1609,1585,1546,1522,1598,1535,64,468,500,1060,1,1,12746297,204,-57.04,0.77,12,0.04,-28.00,2083.00,3715,20231123,-57.01,1483,20240805,7.69,3595,-55.58,20240110,1483,7.69,20240805,3715,-57.01,20231123,1483,7.69,20240805,0.04,N,123750,500,63 억,,16776,N,N,0,N,00,N
20240830,100828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1590,18,2,1.15,7055214,4484,23.81,1572,1590,1572,2040,1101,1572,1573.42,0.13,0,190,1648,1609,1585,1546,1522,1598,1535,64,468,500,1060,1,1,12746297,203,-56.79,0.76,12,0.04,-28.00,2083.00,3715,20231123,-57.20,1483,20240805,7.22,3595,-55.77,20240110,1483,7.22,20240805,3715,-57.20,20231123,1483,7.22,20240805,0.04,N,123750,500,63 억,,16776,N,N,0,N,00,N
20240830,090832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1572,0,3,0.00,1117692,711,3.77,1572,1572,1572,2040,1101,1572,1572.00,0.13,0,0,1648,1609,1585,1546,1522,1598,1535,64,468,500,1060,1,1,12746297,200,-56.14,0.75,12,0.01,-28.00,2083.00,3715,20231123,-57.69,1483,20240805,6.00,3595,-56.27,20240110,1483,6.00,20240805,3715,-57.69,20231123,1483,6.00,20240805,0.04,N,123750,500,63 억,,16776,N,N,0,N,00,N
20240829,160831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1572,-44,5,-2.72,29962188,18836,137.65,1599,1624,1561,2100,1132,1616,1590.69,0.13,0,131,1659,1637,1594,1572,1529,1648,1583,64,484,500,1090,1,1,12746297,200,-56.14,0.75,12,0.15,-28.00,2083.00,3715,20231123,-57.69,1483,20240805,6.00,3595,-56.27,20240110,1483,6.00,20240805,3715,-57.69,20231123,1483,6.00,20240805,0.04,N,123750,500,63 억,,15952,N,N,0,N,00,N
20240829,150839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1593,-23,5,-1.42,24639790,15457,112.96,1599,1624,1561,2100,1132,1616,1594.09,0.13,0,476,1659,1637,1594,1572,1529,1648,1583,64,484,500,1090,1,1,12746297,203,-56.89,0.76,12,0.12,-28.00,2083.00,3715,20231123,-57.12,1483,20240805,7.42,3595,-55.69,20240110,1483,7.42,20240805,3715,-57.12,20231123,1483,7.42,20240805,0.04,N,123750,500,63 억,,15952,N,N,0,N,00,N
20240829,140839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1589,-27,5,-1.67,24115709,15128,110.55,1599,1624,1561,2100,1132,1616,1594.11,0.13,0,476,1659,1637,1594,1572,1529,1648,1583,64,484,500,1090,1,1,12746297,203,-56.75,0.76,12,0.12,-28.00,2083.00,3715,20231123,-57.23,1483,20240805,7.15,3595,-55.80,20240110,1483,7.15,20240805,3715,-57.23,20231123,1483,7.15,20240805,0.04,N,123750,500,63 억,,15952,N,N,0,N,00,N
20240829,130840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1579,-37,5,-2.29,23085790,14475,105.78,1599,1624,1561,2100,1132,1616,1594.87,0.13,0,475,1659,1637,1594,1572,1529,1648,1583,64,484,500,1090,1,1,12746297,201,-56.39,0.76,12,0.11,-28.00,2083.00,3715,20231123,-57.50,1483,20240805,6.47,3595,-56.08,20240110,1483,6.47,20240805,3715,-57.50,20231123,1483,6.47,20240805,0.04,N,123750,500,63 억,,15952,N,N,0,N,00,N
20240829,120839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1591,-25,5,-1.55,22999926,14421,105.39,1599,1624,1561,2100,1132,1616,1594.89,0.13,0,475,1659,1637,1594,1572,1529,1648,1583,64,484,500,1090,1,1,12746297,203,-56.82,0.76,12,0.11,-28.00,2083.00,3715,20231123,-57.17,1483,20240805,7.28,3595,-55.74,20240110,1483,7.28,20240805,3715,-57.17,20231123,1483,7.28,20240805,0.04,N,123750,500,63 억,,15952,N,N,0,N,00,N
20240829,110839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1591,-25,5,-1.55,22840826,14321,104.66,1599,1624,1561,2100,1132,1616,1594.92,0.13,0,475,1659,1637,1594,1572,1529,1648,1583,64,484,500,1090,1,1,12746297,203,-56.82,0.76,12,0.11,-28.00,2083.00,3715,20231123,-57.17,1483,20240805,7.28,3595,-55.74,20240110,1483,7.28,20240805,3715,-57.17,20231123,1483,7.28,20240805,0.04,N,123750,500,63 억,,15952,N,N,0,N,00,N
20240829,100833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1606,-10,5,-0.62,6687593,4191,30.63,1599,1624,1561,2100,1132,1616,1595.70,0.13,0,53,1659,1637,1594,1572,1529,1648,1583,64,484,500,1090,1,1,12746297,205,-57.36,0.77,12,0.03,-28.00,2083.00,3715,20231123,-56.77,1483,20240805,8.29,3595,-55.33,20240110,1483,8.29,20240805,3715,-56.77,20231123,1483,8.29,20240805,0.04,N,123750,500,63 억,,15952,N,N,0,N,00,N
20240829,090837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1624,8,2,0.50,2560593,1589,11.61,1599,1624,1599,2100,1132,1616,1611.45,0.13,0,178,1659,1637,1594,1572,1529,1648,1583,64,484,500,1090,1,1,12746297,207,-58.00,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.29,1483,20240805,9.51,3595,-54.83,20240110,1483,9.51,20240805,3715,-56.29,20231123,1483,9.51,20240805,0.04,N,123750,500,63 억,,15952,N,N,0,N,00,N
20240828,160811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,0,3,0.00,21752290,13684,580.57,1608,1616,1551,2100,1132,1616,1589.60,0.12,0,314,1640,1627,1606,1593,1572,1634,1600,64,484,500,1090,1,1,12746297,206,-57.71,0.78,12,0.11,-28.00,2083.00,3715,20231123,-56.50,1483,20240805,8.97,3595,-55.05,20240110,1483,8.97,20240805,3715,-56.50,20231123,1483,8.97,20240805,0.04,N,123750,500,63 억,,15638,N,N,0,N,00,N
20240828,150816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1596,-20,5,-1.24,19945919,12552,532.54,1608,1616,1551,2100,1132,1616,1589.06,0.12,0,592,1640,1627,1606,1593,1572,1634,1600,64,484,500,1090,1,1,12746297,203,-57.00,0.77,12,0.10,-28.00,2083.00,3715,20231123,-57.04,1483,20240805,7.62,3595,-55.61,20240110,1483,7.62,20240805,3715,-57.04,20231123,1483,7.62,20240805,0.04,N,123750,500,63 억,,15638,N,N,0,N,00,N
20240828,140818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1588,-28,5,-1.73,12215063,7611,322.91,1608,1616,1588,2100,1132,1616,1604.92,0.12,0,341,1640,1627,1606,1593,1572,1634,1600,64,484,500,1090,1,1,12746297,202,-56.71,0.76,12,0.06,-28.00,2083.00,3715,20231123,-57.25,1483,20240805,7.08,3595,-55.83,20240110,1483,7.08,20240805,3715,-57.25,20231123,1483,7.08,20240805,0.04,N,123750,500,63 억,,15638,N,N,0,N,00,N
20240828,130815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1608,-8,5,-0.50,5071162,3152,133.73,1608,1616,1608,2100,1132,1616,1608.87,0.12,0,341,1640,1627,1606,1593,1572,1634,1600,64,484,500,1090,1,1,12746297,205,-57.43,0.77,12,0.02,-28.00,2083.00,3715,20231123,-56.72,1483,20240805,8.43,3595,-55.27,20240110,1483,8.43,20240805,3715,-56.72,20231123,1483,8.43,20240805,0.04,N,123750,500,63 억,,15638,N,N,0,N,00,N
20240828,120814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1608,-8,5,-0.50,4569466,2840,120.49,1608,1616,1608,2100,1132,1616,1608.97,0.12,0,429,1640,1627,1606,1593,1572,1634,1600,64,484,500,1090,1,1,12746297,205,-57.43,0.77,12,0.02,-28.00,2083.00,3715,20231123,-56.72,1483,20240805,8.43,3595,-55.27,20240110,1483,8.43,20240805,3715,-56.72,20231123,1483,8.43,20240805,0.04,N,123750,500,63 억,,15638,N,N,0,N,00,N
20240828,110813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1608,-8,5,-0.50,4434394,2756,116.93,1608,1616,1608,2100,1132,1616,1609.00,0.12,0,429,1640,1627,1606,1593,1572,1634,1600,64,484,500,1090,1,1,12746297,205,-57.43,0.77,12,0.02,-28.00,2083.00,3715,20231123,-56.72,1483,20240805,8.43,3595,-55.27,20240110,1483,8.43,20240805,3715,-56.72,20231123,1483,8.43,20240805,0.04,N,123750,500,63 억,,15638,N,N,0,N,00,N
20240828,100842,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1608,-8,5,-0.50,4267159,2652,112.52,1608,1616,1608,2100,1132,1616,1609.03,0.12,0,429,1640,1627,1606,1593,1572,1634,1600,64,484,500,1090,1,1,12746297,205,-57.43,0.77,12,0.02,-28.00,2083.00,3715,20231123,-56.72,1483,20240805,8.43,3595,-55.27,20240110,1483,8.43,20240805,3715,-56.72,20231123,1483,8.43,20240805,0.04,N,123750,500,63 억,,15638,N,N,0,N,00,N
20240828,090827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,0,3,0.00,1923363,1196,50.74,1608,1616,1608,2100,1132,1616,1608.16,0.12,0,-270,1640,1627,1606,1593,1572,1634,1600,64,484,500,1090,1,1,12746297,206,-57.71,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.50,1483,20240805,8.97,3595,-55.05,20240110,1483,8.97,20240805,3715,-56.50,20231123,1483,8.97,20240805,0.04,N,123750,500,63 억,,15638,N,N,0,N,00,N
20240827,160811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,15,2,0.94,3773724,2357,37.95,1585,1619,1585,2080,1121,1601,1601.03,0.12,0,-174,1641,1621,1586,1566,1531,1631,1576,64,479,500,1080,1,1,12746297,206,-57.71,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.50,1483,20240805,8.97,3595,-55.05,20240110,1483,8.97,20240805,3715,-56.50,20231123,1483,8.97,20240805,0.04,N,123750,500,63 억,,15811,N,N,0,N,00,N
20240827,150814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1604,3,2,0.19,2680146,1678,27.02,1585,1619,1585,2080,1121,1601,1597.23,0.12,0,-117,1641,1621,1586,1566,1531,1631,1576,64,479,500,1080,1,1,12746297,204,-57.29,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.82,1483,20240805,8.16,3595,-55.38,20240110,1483,8.16,20240805,3715,-56.82,20231123,1483,8.16,20240805,0.04,N,123750,500,63 억,,15811,N,N,0,N,00,N
20240827,140818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,-1,5,-0.06,1891351,1185,19.08,1585,1619,1585,2080,1121,1601,1596.08,0.12,0,-117,1641,1621,1586,1566,1531,1631,1576,64,479,500,1080,1,1,12746297,204,-57.14,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.93,1483,20240805,7.89,3595,-55.49,20240110,1483,7.89,20240805,3715,-56.93,20231123,1483,7.89,20240805,0.04,N,123750,500,63 억,,15811,N,N,0,N,00,N
20240827,130820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1594,-7,5,-0.44,1811351,1135,18.27,1585,1619,1585,2080,1121,1601,1595.90,0.12,0,-117,1641,1621,1586,1566,1531,1631,1576,64,479,500,1080,1,1,12746297,203,-56.93,0.77,12,0.01,-28.00,2083.00,3715,20231123,-57.09,1483,20240805,7.48,3595,-55.66,20240110,1483,7.48,20240805,3715,-57.09,20231123,1483,7.48,20240805,0.04,N,123750,500,63 억,,15811,N,N,0,N,00,N
20240827,120822,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1594,-7,5,-0.44,1811351,1135,18.27,1585,1619,1585,2080,1121,1601,1595.90,0.12,0,-117,1641,1621,1586,1566,1531,1631,1576,64,479,500,1080,1,1,12746297,203,-56.93,0.77,12,0.01,-28.00,2083.00,3715,20231123,-57.09,1483,20240805,7.48,3595,-55.66,20240110,1483,7.48,20240805,3715,-57.09,20231123,1483,7.48,20240805,0.04,N,123750,500,63 억,,15811,N,N,0,N,00,N
20240827,110818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1593,-8,5,-0.50,1771501,1110,17.87,1585,1619,1585,2080,1121,1601,1595.95,0.12,0,-117,1641,1621,1586,1566,1531,1631,1576,64,479,500,1080,1,1,12746297,203,-56.89,0.76,12,0.01,-28.00,2083.00,3715,20231123,-57.12,1483,20240805,7.42,3595,-55.69,20240110,1483,7.42,20240805,3715,-57.12,20231123,1483,7.42,20240805,0.04,N,123750,500,63 억,,15811,N,N,0,N,00,N
20240827,100816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1605,4,2,0.25,1598221,1002,16.13,1585,1619,1585,2080,1121,1601,1595.03,0.12,0,-112,1641,1621,1586,1566,1531,1631,1576,64,479,500,1080,1,1,12746297,205,-57.32,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.80,1483,20240805,8.23,3595,-55.35,20240110,1483,8.23,20240805,3715,-56.80,20231123,1483,8.23,20240805,0.04,N,123750,500,63 억,,15811,N,N,0,N,00,N
20240827,090816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1586,-15,5,-0.94,684723,432,6.96,1585,1586,1585,2080,1121,1601,1585.01,0.12,0,-64,1641,1621,1586,1566,1531,1631,1576,64,479,500,1080,1,1,12746297,202,-56.64,0.76,12,0.00,-28.00,2083.00,3715,20231123,-57.31,1483,20240805,6.95,3595,-55.88,20240110,1483,6.95,20240805,3715,-57.31,20231123,1483,6.95,20240805,0.04,N,123750,500,63 억,,15811,N,N,0,N,00,N
20240826,160804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1601,11,2,0.69,9898816,6211,197.11,1590,1606,1551,2065,1113,1590,1593.75,0.12,0,-109,1604,1596,1582,1574,1560,1601,1579,64,475,500,1080,1,1,12746297,204,-57.18,0.77,12,0.05,-28.00,2083.00,3715,20231123,-56.90,1483,20240805,7.96,3595,-55.47,20240110,1483,7.96,20240805,3715,-56.90,20231123,1483,7.96,20240805,0.05,N,123750,500,63 억,,15904,N,N,0,N,00,N
20240826,150810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1581,-9,5,-0.57,9441978,5924,188.00,1590,1606,1551,2065,1113,1590,1593.85,0.12,0,-66,1604,1596,1582,1574,1560,1601,1579,64,475,500,1080,1,1,12746297,202,-56.46,0.76,12,0.05,-28.00,2083.00,3715,20231123,-57.44,1483,20240805,6.61,3595,-56.02,20240110,1483,6.61,20240805,3715,-57.44,20231123,1483,6.61,20240805,0.05,N,123750,500,63 억,,15904,N,N,0,N,00,N
20240826,140814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1602,12,2,0.75,6006803,3774,119.77,1590,1606,1551,2065,1113,1590,1591.63,0.12,0,-35,1604,1596,1582,1574,1560,1601,1579,64,475,500,1080,1,1,12746297,204,-57.21,0.77,12,0.03,-28.00,2083.00,3715,20231123,-56.88,1483,20240805,8.02,3595,-55.44,20240110,1483,8.02,20240805,3715,-56.88,20231123,1483,8.02,20240805,0.05,N,123750,500,63 억,,15904,N,N,0,N,00,N
20240826,130816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1602,12,2,0.75,5108297,3213,101.97,1590,1606,1551,2065,1113,1590,1589.88,0.12,0,17,1604,1596,1582,1574,1560,1601,1579,64,475,500,1080,1,1,12746297,204,-57.21,0.77,12,0.03,-28.00,2083.00,3715,20231123,-56.88,1483,20240805,8.02,3595,-55.44,20240110,1483,8.02,20240805,3715,-56.88,20231123,1483,8.02,20240805,0.05,N,123750,500,63 억,,15904,N,N,0,N,00,N
20240826,120809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1602,12,2,0.75,5074660,3192,101.30,1590,1606,1551,2065,1113,1590,1589.81,0.12,0,22,1604,1596,1582,1574,1560,1601,1579,64,475,500,1080,1,1,12746297,204,-57.21,0.77,12,0.03,-28.00,2083.00,3715,20231123,-56.88,1483,20240805,8.02,3595,-55.44,20240110,1483,8.02,20240805,3715,-56.88,20231123,1483,8.02,20240805,0.05,N,123750,500,63 억,,15904,N,N,0,N,00,N
20240826,110813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1603,13,2,0.82,3967822,2494,79.15,1590,1606,1551,2065,1113,1590,1590.95,0.12,0,-62,1604,1596,1582,1574,1560,1601,1579,64,475,500,1080,1,1,12746297,204,-57.25,0.77,12,0.02,-28.00,2083.00,3715,20231123,-56.85,1483,20240805,8.09,3595,-55.41,20240110,1483,8.09,20240805,3715,-56.85,20231123,1483,8.09,20240805,0.05,N,123750,500,63 억,,15904,N,N,0,N,00,N
20240826,100814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1604,14,2,0.88,3883103,2441,77.47,1590,1606,1551,2065,1113,1590,1590.78,0.12,0,-62,1604,1596,1582,1574,1560,1601,1579,64,475,500,1080,1,1,12746297,204,-57.29,0.77,12,0.02,-28.00,2083.00,3715,20231123,-56.82,1483,20240805,8.16,3595,-55.38,20240110,1483,8.16,20240805,3715,-56.82,20231123,1483,8.16,20240805,0.05,N,123750,500,63 억,,15904,N,N,0,N,00,N
20240826,090810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1606,16,2,1.01,3849399,2420,76.80,1590,1606,1551,2065,1113,1590,1590.66,0.12,0,-61,1604,1596,1582,1574,1560,1601,1579,64,475,500,1080,1,1,12746297,205,-57.36,0.77,12,0.02,-28.00,2083.00,3715,20231123,-56.77,1483,20240805,8.29,3595,-55.33,20240110,1483,8.29,20240805,3715,-56.77,20231123,1483,8.29,20240805,0.05,N,123750,500,63 억,,15904,N,N,0,N,00,N
20240823,160806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1590,3,2,0.19,5002496,3151,32.18,1587,1590,1568,2060,1111,1587,1587.59,0.13,0,-223,1602,1594,1581,1573,1560,1598,1577,64,473,500,1070,1,1,12746297,203,-56.79,0.76,12,0.02,-28.00,2083.00,3850,20230817,-58.70,1483,20240805,7.22,3595,-55.77,20240110,1483,7.22,20240805,3715,-57.20,20231123,1483,7.22,20240805,0.05,N,123750,500,63 억,,16125,N,N,0,N,00,N
20240823,150813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1590,3,2,0.19,4992956,3145,32.11,1587,1590,1568,2060,1111,1587,1587.59,0.13,0,-222,1602,1594,1581,1573,1560,1598,1577,64,473,500,1070,1,1,12746297,203,-56.79,0.76,12,0.02,-28.00,2083.00,3850,20230817,-58.70,1483,20240805,7.22,3595,-55.77,20240110,1483,7.22,20240805,3715,-57.20,20231123,1483,7.22,20240805,0.05,N,123750,500,63 억,,16125,N,N,0,N,00,N
20240823,140812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1589,2,2,0.13,3177176,2003,20.45,1587,1590,1568,2060,1111,1587,1586.21,0.13,0,-222,1602,1594,1581,1573,1560,1598,1577,64,473,500,1070,1,1,12746297,203,-56.75,0.76,12,0.02,-28.00,2083.00,3850,20230817,-58.73,1483,20240805,7.15,3595,-55.80,20240110,1483,7.15,20240805,3715,-57.23,20231123,1483,7.15,20240805,0.05,N,123750,500,63 억,,16125,N,N,0,N,00,N
20240823,130811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1585,-2,5,-0.13,1251824,790,8.07,1587,1587,1568,2060,1111,1587,1584.59,0.13,0,-222,1602,1594,1581,1573,1560,1598,1577,64,473,500,1070,1,1,12746297,202,-56.61,0.76,12,0.01,-28.00,2083.00,3850,20230817,-58.83,1483,20240805,6.88,3595,-55.91,20240110,1483,6.88,20240805,3715,-57.34,20231123,1483,6.88,20240805,0.05,N,123750,500,63 억,,16125,N,N,0,N,00,N
20240823,120810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1585,-2,5,-0.13,782664,494,5.04,1587,1587,1568,2060,1111,1587,1584.34,0.13,0,-217,1602,1594,1581,1573,1560,1598,1577,64,473,500,1070,1,1,12746297,202,-56.61,0.76,12,0.00,-28.00,2083.00,3850,20230817,-58.83,1483,20240805,6.88,3595,-55.91,20240110,1483,6.88,20240805,3715,-57.34,20231123,1483,6.88,20240805,0.05,N,123750,500,63 억,,16125,N,N,0,N,00,N
20240823,110809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1585,-2,5,-0.13,782664,494,5.04,1587,1587,1568,2060,1111,1587,1584.34,0.13,0,-217,1602,1594,1581,1573,1560,1598,1577,64,473,500,1070,1,1,12746297,202,-56.61,0.76,12,0.00,-28.00,2083.00,3850,20230817,-58.83,1483,20240805,6.88,3595,-55.91,20240110,1483,6.88,20240805,3715,-57.34,20231123,1483,6.88,20240805,0.05,N,123750,500,63 억,,16125,N,N,0,N,00,N
20240823,100810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1585,-2,5,-0.13,584885,369,3.77,1587,1587,1568,2060,1111,1587,1585.05,0.13,0,-140,1602,1594,1581,1573,1560,1598,1577,64,473,500,1070,1,1,12746297,202,-56.61,0.76,12,0.00,-28.00,2083.00,3850,20230817,-58.83,1483,20240805,6.88,3595,-55.91,20240110,1483,6.88,20240805,3715,-57.34,20231123,1483,6.88,20240805,0.05,N,123750,500,63 억,,16125,N,N,0,N,00,N
20240823,090811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1587,0,3,0.00,407180,257,2.62,1587,1587,1579,2060,1111,1587,1584.36,0.13,0,-129,1602,1594,1581,1573,1560,1598,1577,64,473,500,1070,1,1,12746297,202,-56.68,0.76,12,0.00,-28.00,2083.00,3850,20230817,-58.78,1483,20240805,7.01,3595,-55.86,20240110,1483,7.01,20240805,3715,-57.28,20231123,1483,7.01,20240805,0.05,N,123750,500,63 억,,16125,N,N,0,N,00,N
20240822,160805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1587,7,2,0.44,15423568,9793,184.04,1580,1589,1568,2050,1106,1580,1574.96,0.13,0,-286,1618,1598,1589,1569,1560,1594,1565,64,470,500,1070,1,1,12746297,202,-56.68,0.76,12,0.08,-28.00,2083.00,3850,20230817,-58.78,1483,20240805,7.01,3595,-55.86,20240110,1483,7.01,20240805,3715,-57.28,20231123,1483,7.01,20240805,0.05,N,123750,500,63 억,,16411,N,N,0,N,00,N
20240822,150813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1577,-3,5,-0.19,13828460,8785,165.10,1580,1589,1568,2050,1106,1580,1574.10,0.13,0,-212,1618,1598,1589,1569,1560,1594,1565,64,470,500,1070,1,1,12746297,201,-56.32,0.76,12,0.07,-28.00,2083.00,3850,20230817,-59.04,1483,20240805,6.34,3595,-56.13,20240110,1483,6.34,20240805,3715,-57.55,20231123,1483,6.34,20240805,0.05,N,123750,500,63 억,,16411,N,N,0,N,00,N
20240822,140812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1568,-12,5,-0.76,12203424,7755,145.74,1580,1589,1568,2050,1106,1580,1573.62,0.13,0,-212,1618,1598,1589,1569,1560,1594,1565,64,470,500,1070,1,1,12746297,200,-56.00,0.75,12,0.06,-28.00,2083.00,3850,20230817,-59.27,1483,20240805,5.73,3595,-56.38,20240110,1483,5.73,20240805,3715,-57.79,20231123,1483,5.73,20240805,0.05,N,123750,500,63 억,,16411,N,N,0,N,00,N
20240822,130812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1569,-11,5,-0.70,5339753,3378,63.48,1580,1589,1569,2050,1106,1580,1580.74,0.13,0,-333,1618,1598,1589,1569,1560,1594,1565,64,470,500,1070,1,1,12746297,200,-56.04,0.75,12,0.03,-28.00,2083.00,3850,20230817,-59.25,1483,20240805,5.80,3595,-56.36,20240110,1483,5.80,20240805,3715,-57.77,20231123,1483,5.80,20240805,0.05,N,123750,500,63 억,,16411,N,N,0,N,00,N
20240822,120816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1582,2,2,0.13,4841618,3063,57.56,1580,1589,1569,2050,1106,1580,1580.68,0.13,0,-333,1618,1598,1589,1569,1560,1594,1565,64,470,500,1070,1,1,12746297,202,-56.50,0.76,12,0.02,-28.00,2083.00,3850,20230817,-58.91,1483,20240805,6.68,3595,-55.99,20240110,1483,6.68,20240805,3715,-57.42,20231123,1483,6.68,20240805,0.05,N,123750,500,63 억,,16411,N,N,0,N,00,N
20240822,110808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1582,2,2,0.13,4275048,2702,50.78,1580,1589,1569,2050,1106,1580,1582.18,0.13,0,-333,1618,1598,1589,1569,1560,1594,1565,64,470,500,1070,1,1,12746297,202,-56.50,0.76,12,0.02,-28.00,2083.00,3850,20230817,-58.91,1483,20240805,6.68,3595,-55.99,20240110,1483,6.68,20240805,3715,-57.42,20231123,1483,6.68,20240805,0.05,N,123750,500,63 억,,16411,N,N,0,N,00,N
20240822,100808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1589,9,2,0.57,2385486,1510,28.38,1580,1589,1569,2050,1106,1580,1579.79,0.13,0,-343,1618,1598,1589,1569,1560,1594,1565,64,470,500,1070,1,1,12746297,203,-56.75,0.76,12,0.01,-28.00,2083.00,3850,20230817,-58.73,1483,20240805,7.15,3595,-55.80,20240110,1483,7.15,20240805,3715,-57.23,20231123,1483,7.15,20240805,0.05,N,123750,500,63 억,,16411,N,N,0,N,00,N
20240822,090809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1579,-1,5,-0.06,233827,148,2.78,1580,1580,1579,2050,1106,1580,1579.91,0.13,0,-28,1618,1598,1589,1569,1560,1594,1565,64,470,500,1070,1,1,12746297,201,-56.39,0.76,12,0.00,-28.00,2083.00,3850,20230817,-58.99,1483,20240805,6.47,3595,-56.08,20240110,1483,6.47,20240805,3715,-57.50,20231123,1483,6.47,20240805,0.05,N,123750,500,63 억,,16411,N,N,0,N,00,N
20240821,160803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1580,-1,5,-0.06,8435231,5321,55.87,1581,1609,1580,2055,1107,1581,1585.27,0.13,0,-136,1589,1584,1576,1571,1563,1587,1574,64,474,500,1070,1,1,12746297,201,-56.43,0.76,12,0.04,-28.00,2083.00,3850,20230817,-58.96,1483,20240805,6.54,3595,-56.05,20240110,1483,6.54,20240805,3715,-57.47,20231123,1483,6.54,20240805,0.09,N,123750,500,63 억,,16547,N,N,0,N,00,N
20240821,150814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1595,14,2,0.89,7598762,4794,50.34,1581,1609,1580,2055,1107,1581,1585.06,0.13,0,-134,1589,1584,1576,1571,1563,1587,1574,64,474,500,1070,1,1,12746297,203,-56.96,0.77,12,0.04,-28.00,2083.00,3850,20230817,-58.57,1483,20240805,7.55,3595,-55.63,20240110,1483,7.55,20240805,3715,-57.07,20231123,1483,7.55,20240805,0.09,N,123750,500,63 억,,16547,N,N,0,N,00,N
20240821,140807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1589,8,2,0.51,6021580,3800,39.90,1581,1609,1580,2055,1107,1581,1584.63,0.13,0,-100,1589,1584,1576,1571,1563,1587,1574,64,474,500,1070,1,1,12746297,203,-56.75,0.76,12,0.03,-28.00,2083.00,3850,20230817,-58.73,1483,20240805,7.15,3595,-55.80,20240110,1483,7.15,20240805,3715,-57.23,20231123,1483,7.15,20240805,0.09,N,123750,500,63 억,,16547,N,N,0,N,00,N
20240821,130817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1585,4,2,0.25,5994567,3783,39.72,1581,1609,1580,2055,1107,1581,1584.61,0.13,0,-100,1589,1584,1576,1571,1563,1587,1574,64,474,500,1070,1,1,12746297,202,-56.61,0.76,12,0.03,-28.00,2083.00,3850,20230817,-58.83,1483,20240805,6.88,3595,-55.91,20240110,1483,6.88,20240805,3715,-57.34,20231123,1483,6.88,20240805,0.09,N,123750,500,63 억,,16547,N,N,0,N,00,N
20240821,120815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1581,0,3,0.00,5961282,3762,39.50,1581,1609,1580,2055,1107,1581,1584.60,0.13,0,-100,1589,1584,1576,1571,1563,1587,1574,64,474,500,1070,1,1,12746297,202,-56.46,0.76,12,0.03,-28.00,2083.00,3850,20230817,-58.94,1483,20240805,6.61,3595,-56.02,20240110,1483,6.61,20240805,3715,-57.44,20231123,1483,6.61,20240805,0.09,N,123750,500,63 억,,16547,N,N,0,N,00,N
20240821,110811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1589,8,2,0.51,5313072,3352,35.20,1581,1609,1580,2055,1107,1581,1585.05,0.13,0,-100,1589,1584,1576,1571,1563,1587,1574,64,474,500,1070,1,1,12746297,203,-56.75,0.76,12,0.03,-28.00,2083.00,3850,20230817,-58.73,1483,20240805,7.15,3595,-55.80,20240110,1483,7.15,20240805,3715,-57.23,20231123,1483,7.15,20240805,0.09,N,123750,500,63 억,,16547,N,N,0,N,00,N
20240821,100816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1606,25,2,1.58,5294004,3340,35.07,1581,1609,1580,2055,1107,1581,1585.03,0.13,0,-100,1589,1584,1576,1571,1563,1587,1574,64,474,500,1070,1,1,12746297,205,-57.36,0.77,12,0.03,-28.00,2083.00,3850,20230817,-58.29,1483,20240805,8.29,3595,-55.33,20240110,1483,8.29,20240805,3715,-56.77,20231123,1483,8.29,20240805,0.09,N,123750,500,63 억,,16547,N,N,0,N,00,N
20240821,090807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1580,-1,5,-0.06,4065017,2563,26.91,1581,1609,1580,2055,1107,1581,1586.04,0.13,0,-106,1589,1584,1576,1571,1563,1587,1574,64,474,500,1070,1,1,12746297,201,-56.43,0.76,12,0.02,-28.00,2083.00,3850,20230817,-58.96,1483,20240805,6.54,3595,-56.05,20240110,1483,6.54,20240805,3715,-57.47,20231123,1483,6.54,20240805,0.09,N,123750,500,63 억,,16547,N,N,0,N,00,N
20240820,160757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1581,0,3,0.00,14992926,9524,78.85,1581,1581,1568,2055,1107,1581,1574.23,0.13,0,252,1617,1599,1587,1569,1557,1593,1563,64,474,500,1070,1,1,12746297,202,-56.46,0.76,12,0.07,-28.00,2083.00,3850,20230817,-58.94,1483,20240805,6.61,3595,-56.02,20240110,1483,6.61,20240805,3715,-57.44,20231123,1483,6.61,20240805,0.10,N,123750,500,63 억,,16295,N,N,0,N,00,N
20240820,150809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1579,-2,5,-0.13,12703535,8075,66.85,1581,1581,1568,2055,1107,1581,1573.19,0.13,0,381,1617,1599,1587,1569,1557,1593,1563,64,474,500,1070,1,1,12746297,201,-56.39,0.76,12,0.06,-28.00,2083.00,3850,20230817,-58.99,1483,20240805,6.47,3595,-56.08,20240110,1483,6.47,20240805,3715,-57.50,20231123,1483,6.47,20240805,0.10,N,123750,500,63 억,,16295,N,N,0,N,00,N
20240820,140806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1579,-2,5,-0.13,10138983,6444,53.35,1581,1581,1568,2055,1107,1581,1573.40,0.13,0,354,1617,1599,1587,1569,1557,1593,1563,64,474,500,1070,1,1,12746297,201,-56.39,0.76,12,0.05,-28.00,2083.00,3850,20230817,-58.99,1483,20240805,6.47,3595,-56.08,20240110,1483,6.47,20240805,3715,-57.50,20231123,1483,6.47,20240805,0.10,N,123750,500,63 억,,16295,N,N,0,N,00,N
20240820,130809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1571,-10,5,-0.63,9236170,5869,48.59,1581,1581,1568,2055,1107,1581,1573.72,0.13,0,315,1617,1599,1587,1569,1557,1593,1563,64,474,500,1070,1,1,12746297,200,-56.11,0.75,12,0.05,-28.00,2083.00,3850,20230817,-59.19,1483,20240805,5.93,3595,-56.30,20240110,1483,5.93,20240805,3715,-57.71,20231123,1483,5.93,20240805,0.10,N,123750,500,63 억,,16295,N,N,0,N,00,N
20240820,120804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1570,-11,5,-0.70,7811806,4964,41.10,1581,1581,1568,2055,1107,1581,1573.69,0.13,0,201,1617,1599,1587,1569,1557,1593,1563,64,474,500,1070,1,1,12746297,200,-56.07,0.75,12,0.04,-28.00,2083.00,3850,20230817,-59.22,1483,20240805,5.87,3595,-56.33,20240110,1483,5.87,20240805,3715,-57.74,20231123,1483,5.87,20240805,0.10,N,123750,500,63 억,,16295,N,N,0,N,00,N
20240820,110802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1576,-5,5,-0.32,5927727,3764,31.16,1581,1581,1568,2055,1107,1581,1574.85,0.13,0,-177,1617,1599,1587,1569,1557,1593,1563,64,474,500,1070,1,1,12746297,201,-56.29,0.76,12,0.03,-28.00,2083.00,3850,20230817,-59.06,1483,20240805,6.27,3595,-56.16,20240110,1483,6.27,20240805,3715,-57.58,20231123,1483,6.27,20240805,0.10,N,123750,500,63 억,,16295,N,N,0,N,00,N
20240820,100800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1570,-11,5,-0.70,4445333,2820,23.35,1581,1581,1568,2055,1107,1581,1576.36,0.13,0,-181,1617,1599,1587,1569,1557,1593,1563,64,474,500,1070,1,1,12746297,200,-56.07,0.75,12,0.02,-28.00,2083.00,3850,20230817,-59.22,1483,20240805,5.87,3595,-56.33,20240110,1483,5.87,20240805,3715,-57.74,20231123,1483,5.87,20240805,0.10,N,123750,500,63 억,,16295,N,N,0,N,00,N
20240820,090802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1581,0,3,0.00,1914591,1211,10.03,1581,1581,1581,2055,1107,1581,1581.00,0.13,0,-181,1617,1599,1587,1569,1557,1593,1563,64,474,500,1070,1,1,12746297,202,-56.46,0.76,12,0.01,-28.00,2083.00,3850,20230817,-58.94,1483,20240805,6.61,3595,-56.02,20240110,1483,6.61,20240805,3715,-57.44,20231123,1483,6.61,20240805,0.10,N,123750,500,63 억,,16295,N,N,0,N,00,N
20240819,160753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1581,0,3,0.00,19093691,12059,84.76,1605,1605,1575,2055,1107,1581,1583.36,0.15,0,-2567,1625,1603,1573,1551,1521,1614,1562,64,474,500,1070,1,1,12746297,202,-56.46,0.76,12,0.09,-28.00,2083.00,3850,20230817,-58.94,1483,20240805,6.61,3595,-56.02,20240110,1483,6.61,20240805,3715,-57.44,20231123,1483,6.61,20240805,0.11,N,123750,500,63 억,,18862,N,N,0,N,00,N
20240819,150800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1581,0,3,0.00,17961749,11343,79.73,1605,1605,1580,2055,1107,1581,1583.51,0.15,0,-2484,1625,1603,1573,1551,1521,1614,1562,64,474,500,1070,1,1,12746297,202,-56.46,0.76,12,0.09,-28.00,2083.00,3850,20230817,-58.94,1483,20240805,6.61,3595,-56.02,20240110,1483,6.61,20240805,3715,-57.44,20231123,1483,6.61,20240805,0.11,N,123750,500,63 억,,18862,N,N,0,N,00,N
20240819,140802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1582,1,2,0.06,10684288,6740,47.37,1605,1605,1581,2055,1107,1581,1585.21,0.15,0,-1535,1625,1603,1573,1551,1521,1614,1562,64,474,500,1070,1,1,12746297,202,-56.50,0.76,12,0.05,-28.00,2083.00,3850,20230817,-58.91,1483,20240805,6.68,3595,-55.99,20240110,1483,6.68,20240805,3715,-57.42,20231123,1483,6.68,20240805,0.11,N,123750,500,63 억,,18862,N,N,0,N,00,N
20240819,130756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1589,8,2,0.51,10085934,6362,44.72,1605,1605,1581,2055,1107,1581,1585.34,0.15,0,-1180,1625,1603,1573,1551,1521,1614,1562,64,474,500,1070,1,1,12746297,203,-56.75,0.76,12,0.05,-28.00,2083.00,3850,20230817,-58.73,1483,20240805,7.15,3595,-55.80,20240110,1483,7.15,20240805,3715,-57.23,20231123,1483,7.15,20240805,0.11,N,123750,500,63 억,,18862,N,N,0,N,00,N
20240819,120757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1581,0,3,0.00,9916044,6255,43.97,1605,1605,1581,2055,1107,1581,1585.30,0.15,0,-1154,1625,1603,1573,1551,1521,1614,1562,64,474,500,1070,1,1,12746297,202,-56.46,0.76,12,0.05,-28.00,2083.00,3850,20230817,-58.94,1483,20240805,6.61,3595,-56.02,20240110,1483,6.61,20240805,3715,-57.44,20231123,1483,6.61,20240805,0.11,N,123750,500,63 억,,18862,N,N,0,N,00,N
20240819,110758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1582,1,2,0.06,6390163,4025,28.29,1605,1605,1581,2055,1107,1581,1587.62,0.15,0,-88,1625,1603,1573,1551,1521,1614,1562,64,474,500,1070,1,1,12746297,202,-56.50,0.76,12,0.03,-28.00,2083.00,3850,20230817,-58.91,1483,20240805,6.68,3595,-55.99,20240110,1483,6.68,20240805,3715,-57.42,20231123,1483,6.68,20240805,0.11,N,123750,500,63 억,,18862,N,N,0,N,00,N
20240819,100759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1591,10,2,0.63,5861745,3691,25.94,1605,1605,1581,2055,1107,1581,1588.12,0.15,0,242,1625,1603,1573,1551,1521,1614,1562,64,474,500,1070,1,1,12746297,203,-56.82,0.76,12,0.03,-28.00,2083.00,3850,20230817,-58.68,1483,20240805,7.28,3595,-55.74,20240110,1483,7.28,20240805,3715,-57.17,20231123,1483,7.28,20240805,0.11,N,123750,500,63 억,,18862,N,N,0,N,00,N
20240819,090759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1597,16,2,1.01,1413090,882,6.20,1605,1605,1597,2055,1107,1581,1602.14,0.15,0,-85,1625,1603,1573,1551,1521,1614,1562,64,474,500,1070,1,1,12746297,204,-57.04,0.77,12,0.01,-28.00,2083.00,3850,20230817,-58.52,1483,20240805,7.69,3595,-55.58,20240110,1483,7.69,20240805,3715,-57.01,20231123,1483,7.69,20240805,0.11,N,123750,500,63 억,,18862,N,N,0,N,00,N
20240816,160752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1581,38,2,2.46,22250976,14205,37.78,1543,1595,1543,2005,1081,1543,1566.41,0.16,0,-2112,1564,1553,1544,1533,1524,1553,1533,64,462,500,1040,1,1,12746297,202,-56.46,0.76,12,0.11,-28.00,2083.00,3850,20230817,-58.94,1483,20240805,6.61,3595,-56.02,20240110,1483,6.61,20240805,3850,-58.94,20230817,1483,6.61,20240805,0.11,N,123750,500,63 억,,20974,N,N,0,N,00,N
20240816,150753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1553,10,2,0.65,21607587,13796,36.69,1543,1595,1543,2005,1081,1543,1566.22,0.16,0,-2072,1564,1553,1544,1533,1524,1553,1533,64,462,500,1040,1,1,12746297,198,-55.46,0.75,12,0.11,-28.00,2083.00,3850,20230817,-59.66,1483,20240805,4.72,3595,-56.80,20240110,1483,4.72,20240805,3850,-59.66,20230817,1483,4.72,20240805,0.11,N,123750,500,63 억,,20974,N,N,0,N,00,N
20240816,140758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1555,12,2,0.78,17735661,11306,30.07,1543,1595,1543,2005,1081,1543,1568.69,0.16,0,-1500,1564,1553,1544,1533,1524,1553,1533,64,462,500,1040,1,1,12746297,198,-55.54,0.75,12,0.09,-28.00,2083.00,3850,20230817,-59.61,1483,20240805,4.86,3595,-56.75,20240110,1483,4.86,20240805,3850,-59.61,20230817,1483,4.86,20240805,0.11,N,123750,500,63 억,,20974,N,N,0,N,00,N
20240816,130759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1566,23,2,1.49,16001131,10196,27.12,1543,1595,1543,2005,1081,1543,1569.35,0.16,0,-1380,1564,1553,1544,1533,1524,1553,1533,64,462,500,1040,1,1,12746297,200,-55.93,0.75,12,0.08,-28.00,2083.00,3850,20230817,-59.32,1483,20240805,5.60,3595,-56.44,20240110,1483,5.60,20240805,3850,-59.32,20230817,1483,5.60,20240805,0.11,N,123750,500,63 억,,20974,N,N,0,N,00,N
20240816,120754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1586,43,2,2.79,15913405,10140,26.97,1543,1595,1543,2005,1081,1543,1569.37,0.16,0,-1406,1564,1553,1544,1533,1524,1553,1533,64,462,500,1040,1,1,12746297,202,-56.64,0.76,12,0.08,-28.00,2083.00,3850,20230817,-58.81,1483,20240805,6.95,3595,-55.88,20240110,1483,6.95,20240805,3850,-58.81,20230817,1483,6.95,20240805,0.11,N,123750,500,63 억,,20974,N,N,0,N,00,N
20240816,110758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1590,47,2,3.05,11827757,7565,20.12,1543,1590,1543,2005,1081,1543,1563.48,0.16,0,-1088,1564,1553,1544,1533,1524,1553,1533,64,462,500,1040,1,1,12746297,203,-56.79,0.76,12,0.06,-28.00,2083.00,3850,20230817,-58.70,1483,20240805,7.22,3595,-55.77,20240110,1483,7.22,20240805,3850,-58.70,20230817,1483,7.22,20240805,0.11,N,123750,500,63 억,,20974,N,N,0,N,00,N
20240816,100755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1554,11,2,0.71,4407411,2846,7.57,1543,1554,1543,2005,1081,1543,1548.63,0.16,0,118,1564,1553,1544,1533,1524,1553,1533,64,462,500,1040,1,1,12746297,198,-55.50,0.75,12,0.02,-28.00,2083.00,3850,20230817,-59.64,1483,20240805,4.79,3595,-56.77,20240110,1483,4.79,20240805,3850,-59.64,20230817,1483,4.79,20240805,0.11,N,123750,500,63 억,,20974,N,N,0,N,00,N
20240816,090756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1545,2,2,0.13,904414,585,1.56,1543,1554,1543,2005,1081,1543,1546.01,0.16,0,-123,1564,1553,1544,1533,1524,1553,1533,64,462,500,1040,1,1,12746297,197,-55.18,0.74,12,0.00,-28.00,2083.00,3850,20230817,-59.87,1483,20240805,4.18,3595,-57.02,20240110,1483,4.18,20240805,3850,-59.87,20230817,1483,4.18,20240805,0.11,N,123750,500,63 억,,20974,N,N,0,N,00,N
20240814,160755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1543,0,3,0.00,58029926,37599,200.30,1543,1555,1535,2005,1081,1543,1543.39,0.18,0,-1795,1576,1559,1542,1525,1508,1551,1517,64,462,500,1040,1,1,12746297,197,-55.11,0.74,12,0.29,-28.00,2083.00,3850,20230817,-59.92,1483,20240805,4.05,3595,-57.08,20240110,1483,4.05,20240805,3850,-59.92,20230817,1483,4.05,20240805,0.13,N,123750,500,63 억,,22769,N,N,0,N,00,N
20240814,150758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1545,2,2,0.13,53494560,34659,184.64,1543,1555,1535,2005,1081,1543,1543.45,0.18,0,-1643,1576,1559,1542,1525,1508,1551,1517,64,462,500,1040,1,1,12746297,197,-55.18,0.74,12,0.27,-28.00,2083.00,3850,20230817,-59.87,1483,20240805,4.18,3595,-57.02,20240110,1483,4.18,20240805,3850,-59.87,20230817,1483,4.18,20240805,0.13,N,123750,500,63 억,,22769,N,N,0,N,00,N
20240814,140800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1540,-3,5,-0.19,30993339,20064,106.89,1543,1555,1537,2005,1081,1543,1544.72,0.18,0,-2442,1576,1559,1542,1525,1508,1551,1517,64,462,500,1040,1,1,12746297,196,-55.00,0.74,12,0.16,-28.00,2083.00,3850,20230817,-60.00,1483,20240805,3.84,3595,-57.16,20240110,1483,3.84,20240805,3850,-60.00,20230817,1483,3.84,20240805,0.13,N,123750,500,63 억,,22769,N,N,0,N,00,N
20240814,130759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1542,-1,5,-0.06,30178294,19535,104.07,1543,1555,1537,2005,1081,1543,1544.83,0.18,0,-2040,1576,1559,1542,1525,1508,1551,1517,64,462,500,1040,1,1,12746297,197,-55.07,0.74,12,0.15,-28.00,2083.00,3850,20230817,-59.95,1483,20240805,3.98,3595,-57.11,20240110,1483,3.98,20240805,3850,-59.95,20230817,1483,3.98,20240805,0.13,N,123750,500,63 억,,22769,N,N,0,N,00,N
20240814,120753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1541,-2,5,-0.13,25258346,16350,87.10,1543,1555,1537,2005,1081,1543,1544.85,0.18,0,-1400,1576,1559,1542,1525,1508,1551,1517,64,462,500,1040,1,1,12746297,196,-55.04,0.74,12,0.13,-28.00,2083.00,3850,20230817,-59.97,1483,20240805,3.91,3595,-57.13,20240110,1483,3.91,20240805,3850,-59.97,20230817,1483,3.91,20240805,0.13,N,123750,500,63 억,,22769,N,N,0,N,00,N
20240814,110750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1537,-6,5,-0.39,11094231,7191,38.31,1543,1555,1537,2005,1081,1543,1542.79,0.18,0,-1040,1576,1559,1542,1525,1508,1551,1517,64,462,500,1040,1,1,12746297,196,-54.89,0.74,12,0.06,-28.00,2083.00,3850,20230817,-60.08,1483,20240805,3.64,3595,-57.25,20240110,1483,3.64,20240805,3850,-60.08,20230817,1483,3.64,20240805,0.13,N,123750,500,63 억,,22769,N,N,0,N,00,N
20240814,100750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1543,0,3,0.00,10155788,6581,35.06,1543,1555,1538,2005,1081,1543,1543.20,0.18,0,-578,1576,1559,1542,1525,1508,1551,1517,64,462,500,1040,1,1,12746297,197,-55.11,0.74,12,0.05,-28.00,2083.00,3850,20230817,-59.92,1483,20240805,4.05,3595,-57.08,20240110,1483,4.05,20240805,3850,-59.92,20230817,1483,4.05,20240805,0.13,N,123750,500,63 억,,22769,N,N,0,N,00,N
20240814,090822,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1543,0,3,0.00,6425266,4162,22.17,1543,1554,1543,2005,1081,1543,1543.79,0.18,0,-462,1576,1559,1542,1525,1508,1551,1517,64,462,500,1040,1,1,12746297,197,-55.11,0.74,12,0.03,-28.00,2083.00,3850,20230817,-59.92,1483,20240805,4.05,3595,-57.08,20240110,1483,4.05,20240805,3850,-59.92,20230817,1483,4.05,20240805,0.13,N,123750,500,63 억,,22769,N,N,0,N,00,N
20240813,160742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1543,-5,5,-0.32,28912338,18771,98.79,1548,1559,1525,2010,1084,1548,1540.27,0.22,0,-4990,1568,1558,1550,1540,1532,1554,1536,64,462,500,1050,1,1,12746297,197,-55.11,0.74,12,0.15,-28.00,2083.00,3850,20230817,-59.92,1483,20240805,4.05,3595,-57.08,20240110,1483,4.05,20240805,3850,-59.92,20230817,1483,4.05,20240805,0.13,N,123750,500,63 억,,27759,N,N,0,N,00,N
20240813,150749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1539,-9,5,-0.58,28160907,18284,96.23,1548,1559,1525,2010,1084,1548,1540.19,0.22,0,-4604,1568,1558,1550,1540,1532,1554,1536,64,462,500,1050,1,1,12746297,196,-54.96,0.74,12,0.14,-28.00,2083.00,3850,20230817,-60.03,1483,20240805,3.78,3595,-57.19,20240110,1483,3.78,20240805,3850,-60.03,20230817,1483,3.78,20240805,0.13,N,123750,500,63 억,,27759,N,N,0,N,00,N
20240813,140748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1545,-3,5,-0.19,27554541,17890,94.15,1548,1559,1525,2010,1084,1548,1540.22,0.22,0,-4230,1568,1558,1550,1540,1532,1554,1536,64,462,500,1050,1,1,12746297,197,-55.18,0.74,12,0.14,-28.00,2083.00,3850,20230817,-59.87,1483,20240805,4.18,3595,-57.02,20240110,1483,4.18,20240805,3850,-59.87,20230817,1483,4.18,20240805,0.13,N,123750,500,63 억,,27759,N,N,0,N,00,N
20240813,130749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1542,-6,5,-0.39,11698939,7568,39.83,1548,1559,1542,2010,1084,1548,1545.84,0.22,0,-3716,1568,1558,1550,1540,1532,1554,1536,64,462,500,1050,1,1,12746297,197,-55.07,0.74,12,0.06,-28.00,2083.00,3850,20230817,-59.95,1483,20240805,3.98,3595,-57.11,20240110,1483,3.98,20240805,3850,-59.95,20230817,1483,3.98,20240805,0.13,N,123750,500,63 억,,27759,N,N,0,N,00,N
20240813,120743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1542,-6,5,-0.39,11066568,7158,37.67,1548,1559,1542,2010,1084,1548,1546.04,0.22,0,-3716,1568,1558,1550,1540,1532,1554,1536,64,462,500,1050,1,1,12746297,197,-55.07,0.74,12,0.06,-28.00,2083.00,3850,20230817,-59.95,1483,20240805,3.98,3595,-57.11,20240110,1483,3.98,20240805,3850,-59.95,20230817,1483,3.98,20240805,0.13,N,123750,500,63 억,,27759,N,N,0,N,00,N
20240813,110742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1545,-3,5,-0.19,8973994,5801,30.53,1548,1559,1542,2010,1084,1548,1546.97,0.22,0,-2694,1568,1558,1550,1540,1532,1554,1536,64,462,500,1050,1,1,12746297,197,-55.18,0.74,12,0.05,-28.00,2083.00,3850,20230817,-59.87,1483,20240805,4.18,3595,-57.02,20240110,1483,4.18,20240805,3850,-59.87,20230817,1483,4.18,20240805,0.13,N,123750,500,63 억,,27759,N,N,0,N,00,N
20240813,100744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1545,-3,5,-0.19,8454874,5465,28.76,1548,1559,1542,2010,1084,1548,1547.09,0.22,0,-2358,1568,1558,1550,1540,1532,1554,1536,64,462,500,1050,1,1,12746297,197,-55.18,0.74,12,0.04,-28.00,2083.00,3850,20230817,-59.87,1483,20240805,4.18,3595,-57.02,20240110,1483,4.18,20240805,3850,-59.87,20230817,1483,4.18,20240805,0.13,N,123750,500,63 억,,27759,N,N,0,N,00,N
20240813,090748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1556,8,2,0.52,1960899,1262,6.64,1548,1559,1548,2010,1084,1548,1553.80,0.22,0,-52,1568,1558,1550,1540,1532,1554,1536,64,462,500,1050,1,1,12746297,198,-55.57,0.75,12,0.01,-28.00,2083.00,3850,20230817,-59.58,1483,20240805,4.92,3595,-56.72,20240110,1483,4.92,20240805,3850,-59.58,20230817,1483,4.92,20240805,0.13,N,123750,500,63 억,,27759,N,N,0,N,00,N
20240812,160738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1548,-4,5,-0.26,29435939,19001,277.27,1553,1560,1542,2015,1087,1552,1549.18,0.23,0,-1919,1572,1561,1548,1537,1524,1567,1543,64,463,500,1050,1,1,12746297,197,-55.29,0.74,12,0.15,-28.00,2083.00,3850,20230817,-59.79,1483,20240805,4.38,3595,-56.94,20240110,1483,4.38,20240805,3850,-59.79,20230817,1483,4.38,20240805,0.13,N,123750,500,63 억,,29678,N,N,0,N,00,N
20240812,150739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1548,-4,5,-0.26,16095500,10383,151.51,1553,1560,1542,2015,1087,1552,1550.18,0.23,0,-1684,1572,1561,1548,1537,1524,1567,1543,64,463,500,1050,1,1,12746297,197,-55.29,0.74,12,0.08,-28.00,2083.00,3850,20230817,-59.79,1483,20240805,4.38,3595,-56.94,20240110,1483,4.38,20240805,3850,-59.79,20230817,1483,4.38,20240805,0.13,N,123750,500,63 억,,29678,N,N,0,N,00,N
20240812,140739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1556,4,2,0.26,6713982,4325,63.11,1553,1560,1549,2015,1087,1552,1552.37,0.23,0,-795,1572,1561,1548,1537,1524,1567,1543,64,463,500,1050,1,1,12746297,198,-55.57,0.75,12,0.03,-28.00,2083.00,3850,20230817,-59.58,1483,20240805,4.92,3595,-56.72,20240110,1483,4.92,20240805,3850,-59.58,20230817,1483,4.92,20240805,0.13,N,123750,500,63 억,,29678,N,N,0,N,00,N
20240812,130736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1556,4,2,0.26,6661078,4291,62.61,1553,1560,1549,2015,1087,1552,1552.34,0.23,0,-761,1572,1561,1548,1537,1524,1567,1543,64,463,500,1050,1,1,12746297,198,-55.57,0.75,12,0.03,-28.00,2083.00,3850,20230817,-59.58,1483,20240805,4.92,3595,-56.72,20240110,1483,4.92,20240805,3850,-59.58,20230817,1483,4.92,20240805,0.13,N,123750,500,63 억,,29678,N,N,0,N,00,N
20240812,120734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1549,-3,5,-0.19,6028832,3883,56.66,1553,1560,1549,2015,1087,1552,1552.62,0.23,0,-607,1572,1561,1548,1537,1524,1567,1543,64,463,500,1050,1,1,12746297,197,-55.32,0.74,12,0.03,-28.00,2083.00,3850,20230817,-59.77,1483,20240805,4.45,3595,-56.91,20240110,1483,4.45,20240805,3850,-59.77,20230817,1483,4.45,20240805,0.13,N,123750,500,63 억,,29678,N,N,0,N,00,N
20240812,110737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1558,6,2,0.39,4627781,2979,43.47,1553,1560,1550,2015,1087,1552,1553.47,0.23,0,-104,1572,1561,1548,1537,1524,1567,1543,64,463,500,1050,1,1,12746297,199,-55.64,0.75,12,0.02,-28.00,2083.00,3850,20230817,-59.53,1483,20240805,5.06,3595,-56.66,20240110,1483,5.06,20240805,3850,-59.53,20230817,1483,5.06,20240805,0.13,N,123750,500,63 억,,29678,N,N,0,N,00,N
20240812,100732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1558,6,2,0.39,4046661,2605,38.01,1553,1558,1552,2015,1087,1552,1553.42,0.23,0,236,1572,1561,1548,1537,1524,1567,1543,64,463,500,1050,1,1,12746297,199,-55.64,0.75,12,0.02,-28.00,2083.00,3850,20230817,-59.53,1483,20240805,5.06,3595,-56.66,20240110,1483,5.06,20240805,3850,-59.53,20230817,1483,5.06,20240805,0.13,N,123750,500,63 억,,29678,N,N,0,N,00,N
20240812,090729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1552,0,3,0.00,3125883,2014,29.39,1553,1554,1552,2015,1087,1552,1552.08,0.23,0,250,1572,1561,1548,1537,1524,1567,1543,64,463,500,1050,1,1,12746297,198,-55.43,0.75,12,0.02,-28.00,2083.00,3850,20230817,-59.69,1483,20240805,4.65,3595,-56.83,20240110,1483,4.65,20240805,3850,-59.69,20230817,1483,4.65,20240805,0.13,N,123750,500,63 억,,29678,N,N,0,N,00,N
20240809,160726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1552,17,2,1.11,10537010,6853,20.78,1535,1559,1535,1995,1075,1535,1537.58,0.26,0,-2942,1577,1555,1533,1511,1489,1557,1513,64,460,500,1040,1,1,12746297,198,-55.43,0.75,12,0.05,-28.00,2083.00,3850,20230817,-59.69,1483,20240805,4.65,3595,-56.83,20240110,1483,4.65,20240805,3850,-59.69,20230817,1483,4.65,20240805,0.13,N,123750,500,63 억,,32620,N,N,0,N,00,N
20240809,150744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1536,1,2,0.07,9882929,6430,19.50,1535,1559,1535,1995,1075,1535,1537.00,0.26,0,-2781,1577,1555,1533,1511,1489,1557,1513,64,460,500,1040,1,1,12746297,196,-54.86,0.74,12,0.05,-28.00,2083.00,3850,20230817,-60.10,1483,20240805,3.57,3595,-57.27,20240110,1483,3.57,20240805,3850,-60.10,20230817,1483,3.57,20240805,0.13,N,123750,500,63 억,,32620,N,N,0,N,00,N
20240809,140745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1537,2,2,0.13,6373039,4145,12.57,1535,1559,1535,1995,1075,1535,1537.52,0.26,0,-1644,1577,1555,1533,1511,1489,1557,1513,64,460,500,1040,1,1,12746297,196,-54.89,0.74,12,0.03,-28.00,2083.00,3850,20230817,-60.08,1483,20240805,3.64,3595,-57.25,20240110,1483,3.64,20240805,3850,-60.08,20230817,1483,3.64,20240805,0.13,N,123750,500,63 억,,32620,N,N,0,N,00,N
20240809,130742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1536,1,2,0.07,4899039,3186,9.66,1535,1559,1535,1995,1075,1535,1537.68,0.26,0,-1131,1577,1555,1533,1511,1489,1557,1513,64,460,500,1040,1,1,12746297,196,-54.86,0.74,12,0.02,-28.00,2083.00,3850,20230817,-60.10,1483,20240805,3.57,3595,-57.27,20240110,1483,3.57,20240805,3850,-60.10,20230817,1483,3.57,20240805,0.13,N,123750,500,63 억,,32620,N,N,0,N,00,N
20240809,120740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1536,1,2,0.07,3603891,2343,7.11,1535,1559,1535,1995,1075,1535,1538.15,0.26,0,-801,1577,1555,1533,1511,1489,1557,1513,64,460,500,1040,1,1,12746297,196,-54.86,0.74,12,0.02,-28.00,2083.00,3850,20230817,-60.10,1483,20240805,3.57,3595,-57.27,20240110,1483,3.57,20240805,3850,-60.10,20230817,1483,3.57,20240805,0.13,N,123750,500,63 억,,32620,N,N,0,N,00,N
20240809,110734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1537,2,2,0.13,1759763,1143,3.47,1535,1559,1535,1995,1075,1535,1539.60,0.26,0,-124,1577,1555,1533,1511,1489,1557,1513,64,460,500,1040,1,1,12746297,196,-54.89,0.74,12,0.01,-28.00,2083.00,3850,20230817,-60.08,1483,20240805,3.64,3595,-57.25,20240110,1483,3.64,20240805,3850,-60.08,20230817,1483,3.64,20240805,0.13,N,123750,500,63 억,,32620,N,N,0,N,00,N
20240809,100743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1554,19,2,1.24,1559098,1013,3.07,1535,1559,1535,1995,1075,1535,1539.09,0.26,0,-76,1577,1555,1533,1511,1489,1557,1513,64,460,500,1040,1,1,12746297,198,-55.50,0.75,12,0.01,-28.00,2083.00,3850,20230817,-59.64,1483,20240805,4.79,3595,-56.77,20240110,1483,4.79,20240805,3850,-59.64,20230817,1483,4.79,20240805,0.13,N,123750,500,63 억,,32620,N,N,0,N,00,N
20240809,090735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1555,20,2,1.30,1405172,914,2.77,1535,1555,1535,1995,1075,1535,1537.39,0.26,0,-16,1577,1555,1533,1511,1489,1557,1513,64,460,500,1040,1,1,12746297,198,-55.54,0.75,12,0.01,-28.00,2083.00,3850,20230817,-59.61,1483,20240805,4.86,3595,-56.75,20240110,1483,4.86,20240805,3850,-59.61,20230817,1483,4.86,20240805,0.13,N,123750,500,63 억,,32620,N,N,0,N,00,N
20240808,160723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1535,0,3,0.00,50304050,32976,338.67,1535,1555,1511,1995,1075,1535,1525.47,0.30,0,-5446,1555,1544,1527,1516,1499,1550,1522,64,460,500,1040,1,1,12746297,196,-54.82,0.74,12,0.26,-28.00,2083.00,3850,20230817,-60.13,1483,20240805,3.51,3595,-57.30,20240110,1483,3.51,20240805,3850,-60.13,20230817,1483,3.51,20240805,0.13,N,123750,500,63 억,,38066,N,N,0,N,00,N
20240808,150731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1540,5,2,0.33,49448532,32418,332.94,1535,1555,1511,1995,1075,1535,1525.34,0.30,0,-5040,1555,1544,1527,1516,1499,1550,1522,64,460,500,1040,1,1,12746297,196,-55.00,0.74,12,0.25,-28.00,2083.00,3850,20230817,-60.00,1483,20240805,3.84,3595,-57.16,20240110,1483,3.84,20240805,3850,-60.00,20230817,1483,3.84,20240805,0.13,N,123750,500,63 억,,38066,N,N,0,N,00,N
20240808,140734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1516,-19,5,-1.24,40562834,26554,272.71,1535,1555,1511,1995,1075,1535,1527.56,0.30,0,-4697,1555,1544,1527,1516,1499,1550,1522,64,460,500,1040,1,1,12746297,193,-54.14,0.73,12,0.21,-28.00,2083.00,3850,20230817,-60.62,1483,20240805,2.23,3595,-57.83,20240110,1483,2.23,20240805,3850,-60.62,20230817,1483,2.23,20240805,0.13,N,123750,500,63 억,,38066,N,N,0,N,00,N
20240808,130734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1515,-20,5,-1.30,39933502,26139,268.45,1535,1555,1511,1995,1075,1535,1527.74,0.30,0,-4338,1555,1544,1527,1516,1499,1550,1522,64,460,500,1040,1,1,12746297,193,-54.11,0.73,12,0.21,-28.00,2083.00,3850,20230817,-60.65,1483,20240805,2.16,3595,-57.86,20240110,1483,2.16,20240805,3850,-60.65,20230817,1483,2.16,20240805,0.13,N,123750,500,63 억,,38066,N,N,0,N,00,N
20240808,120738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1512,-23,5,-1.50,39233856,25678,263.72,1535,1555,1511,1995,1075,1535,1527.92,0.30,0,-4281,1555,1544,1527,1516,1499,1550,1522,64,460,500,1040,1,1,12746297,193,-54.00,0.73,12,0.20,-28.00,2083.00,3850,20230817,-60.73,1483,20240805,1.96,3595,-57.94,20240110,1483,1.96,20240805,3850,-60.73,20230817,1483,1.96,20240805,0.13,N,123750,500,63 억,,38066,N,N,0,N,00,N
20240808,110732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1521,-14,5,-0.91,26392574,17229,176.94,1535,1555,1520,1995,1075,1535,1531.87,0.30,0,-4029,1555,1544,1527,1516,1499,1550,1522,64,460,500,1040,1,1,12746297,194,-54.32,0.73,12,0.14,-28.00,2083.00,3850,20230817,-60.49,1483,20240805,2.56,3595,-57.69,20240110,1483,2.56,20240805,3850,-60.49,20230817,1483,2.56,20240805,0.13,N,123750,500,63 억,,38066,N,N,0,N,00,N
20240808,100730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1520,-15,5,-0.98,25148290,16411,168.54,1535,1555,1520,1995,1075,1535,1532.40,0.30,0,-3293,1555,1544,1527,1516,1499,1550,1522,64,460,500,1040,1,1,12746297,194,-54.29,0.73,12,0.13,-28.00,2083.00,3850,20230817,-60.52,1483,20240805,2.49,3595,-57.72,20240110,1483,2.49,20240805,3850,-60.52,20230817,1483,2.49,20240805,0.13,N,123750,500,63 억,,38066,N,N,0,N,00,N
20240808,090726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1554,19,2,1.24,3416899,2215,22.75,1535,1555,1535,1995,1075,1535,1542.62,0.30,0,-1288,1555,1544,1527,1516,1499,1550,1522,64,460,500,1040,1,1,12746297,198,-55.50,0.75,12,0.02,-28.00,2083.00,3850,20230817,-59.64,1483,20240805,4.79,3595,-56.77,20240110,1483,4.79,20240805,3850,-59.64,20230817,1483,4.79,20240805,0.13,N,123750,500,63 억,,38066,N,N,0,N,00,N
20240807,160713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1535,25,2,1.66,14833554,9737,38.21,1510,1538,1510,1963,1057,1510,1523.41,0.31,0,-1895,1590,1549,1516,1475,1442,1570,1496,64,453,500,1020,1,1,12746297,196,-54.82,0.74,12,0.08,-28.00,2083.00,3850,20230817,-60.13,1483,20240805,3.51,3595,-57.30,20240110,1483,3.51,20240805,3850,-60.13,20230817,1483,3.51,20240805,0.13,N,123750,500,63 억,,39961,N,N,0,N,00,N
20240807,150725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1537,27,2,1.79,14606374,9589,37.63,1510,1538,1510,1963,1057,1510,1523.24,0.31,0,-1783,1590,1549,1516,1475,1442,1570,1496,64,453,500,1020,1,1,12746297,196,-54.89,0.74,12,0.08,-28.00,2083.00,3850,20230817,-60.08,1483,20240805,3.64,3595,-57.25,20240110,1483,3.64,20240805,3850,-60.08,20230817,1483,3.64,20240805,0.13,N,123750,500,63 억,,39961,N,N,0,N,00,N
20240807,140730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1530,20,2,1.32,12454111,8182,32.11,1510,1535,1510,1963,1057,1510,1522.14,0.31,0,-1686,1590,1549,1516,1475,1442,1570,1496,64,453,500,1020,1,1,12746297,195,-54.64,0.73,12,0.06,-28.00,2083.00,3850,20230817,-60.26,1483,20240805,3.17,3595,-57.44,20240110,1483,3.17,20240805,3850,-60.26,20230817,1483,3.17,20240805,0.13,N,123750,500,63 억,,39961,N,N,0,N,00,N
20240807,130724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1533,23,2,1.52,9810561,6454,25.33,1510,1535,1510,1963,1057,1510,1520.07,0.31,0,-1358,1590,1549,1516,1475,1442,1570,1496,64,453,500,1020,1,1,12746297,195,-54.75,0.74,12,0.05,-28.00,2083.00,3850,20230817,-60.18,1483,20240805,3.37,3595,-57.36,20240110,1483,3.37,20240805,3850,-60.18,20230817,1483,3.37,20240805,0.13,N,123750,500,63 억,,39961,N,N,0,N,00,N
20240807,120727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1535,25,2,1.66,8554415,5635,22.11,1510,1535,1510,1963,1057,1510,1518.09,0.31,0,-546,1590,1549,1516,1475,1442,1570,1496,64,453,500,1020,1,1,12746297,196,-54.82,0.74,12,0.04,-28.00,2083.00,3850,20230817,-60.13,1483,20240805,3.51,3595,-57.30,20240110,1483,3.51,20240805,3850,-60.13,20230817,1483,3.51,20240805,0.13,N,123750,500,63 억,,39961,N,N,0,N,00,N
20240807,110726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1529,19,2,1.26,7500310,4948,19.42,1510,1534,1510,1963,1057,1510,1515.83,0.31,0,-558,1590,1549,1516,1475,1442,1570,1496,64,453,500,1020,1,1,12746297,195,-54.61,0.73,12,0.04,-28.00,2083.00,3850,20230817,-60.29,1483,20240805,3.10,3595,-57.47,20240110,1483,3.10,20240805,3850,-60.29,20230817,1483,3.10,20240805,0.13,N,123750,500,63 억,,39961,N,N,0,N,00,N
20240807,100720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1520,10,2,0.66,5602875,3704,14.54,1510,1520,1510,1963,1057,1510,1512.66,0.31,0,228,1590,1549,1516,1475,1442,1570,1496,64,453,500,1020,1,1,12746297,194,-54.29,0.73,12,0.03,-28.00,2083.00,3850,20230817,-60.52,1483,20240805,2.49,3595,-57.72,20240110,1483,2.49,20240805,3850,-60.52,20230817,1483,2.49,20240805,0.13,N,123750,500,63 억,,39961,N,N,0,N,00,N
20240807,090742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1516,6,2,0.40,4442650,2938,11.53,1510,1516,1510,1963,1057,1510,1512.13,0.31,0,373,1590,1549,1516,1475,1442,1570,1496,64,453,500,1020,1,1,12746297,193,-54.14,0.73,12,0.02,-28.00,2083.00,3850,20230817,-60.62,1483,20240805,2.23,3595,-57.83,20240110,1483,2.23,20240805,3850,-60.62,20230817,1483,2.23,20240805,0.13,N,123750,500,63 억,,39961,N,N,0,N,00,N
20240806,160712,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1510,27,2,1.82,38208764,25482,57.60,1483,1557,1483,1927,1039,1483,1499.44,0.31,0,726,1797,1639,1561,1403,1325,1601,1365,64,444,500,1000,1,1,12746297,192,-53.93,0.72,12,0.20,-28.00,2083.00,3850,20230817,-60.78,1483,20240806,1.82,3595,-58.00,20240110,1483,1.82,20240806,3850,-60.78,20230817,1483,1.82,20240806,0.13,N,123750,500,63 억,,39184,N,N,0,N,00,N
20240806,150724,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1510,27,2,1.82,36007184,24024,54.30,1483,1557,1483,1927,1039,1483,1498.80,0.31,0,980,1797,1639,1561,1403,1325,1601,1365,64,444,500,1000,1,1,12746297,192,-53.93,0.72,12,0.19,-28.00,2083.00,3850,20230817,-60.78,1483,20240806,1.82,3595,-58.00,20240110,1483,1.82,20240806,3850,-60.78,20230817,1483,1.82,20240806,0.13,N,123750,500,63 억,,39184,N,N,0,N,00,N
20240806,140720,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1518,35,2,2.36,34837613,23249,52.55,1483,1557,1483,1927,1039,1483,1498.46,0.31,0,1019,1797,1639,1561,1403,1325,1601,1365,64,444,500,1000,1,1,12746297,193,-54.21,0.73,12,0.18,-28.00,2083.00,3850,20230817,-60.57,1483,20240806,2.36,3595,-57.77,20240110,1483,2.36,20240806,3850,-60.57,20230817,1483,2.36,20240806,0.13,N,123750,500,63 억,,39184,N,N,0,N,00,N
20240806,130721,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1531,48,2,3.24,33912980,22637,51.17,1483,1557,1483,1927,1039,1483,1498.12,0.31,0,1148,1797,1639,1561,1403,1325,1601,1365,64,444,500,1000,1,1,12746297,195,-54.68,0.73,12,0.18,-28.00,2083.00,3850,20230817,-60.23,1483,20240806,3.24,3595,-57.41,20240110,1483,3.24,20240806,3850,-60.23,20230817,1483,3.24,20240806,0.13,N,123750,500,63 억,,39184,N,N,0,N,00,N
20240806,120723,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1508,25,2,1.69,27526385,18411,41.62,1483,1530,1483,1927,1039,1483,1495.11,0.31,0,945,1797,1639,1561,1403,1325,1601,1365,64,444,500,1000,1,1,12746297,192,-53.86,0.72,12,0.14,-28.00,2083.00,3850,20230817,-60.83,1483,20240806,1.69,3595,-58.05,20240110,1483,1.69,20240806,3850,-60.83,20230817,1483,1.69,20240806,0.13,N,123750,500,63 억,,39184,N,N,0,N,00,N
20240806,110713,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1523,40,2,2.70,24670086,16521,37.34,1483,1530,1483,1927,1039,1483,1493.26,0.31,0,346,1797,1639,1561,1403,1325,1601,1365,64,444,500,1000,1,1,12746297,194,-54.39,0.73,12,0.13,-28.00,2083.00,3850,20230817,-60.44,1483,20240806,2.70,3595,-57.64,20240110,1483,2.70,20240806,3850,-60.44,20230817,1483,2.70,20240806,0.13,N,123750,500,63 억,,39184,N,N,0,N,00,N
20240806,100713,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1521,38,2,2.56,23959422,16056,36.29,1483,1525,1483,1927,1039,1483,1492.24,0.31,0,567,1797,1639,1561,1403,1325,1601,1365,64,444,500,1000,1,1,12746297,194,-54.32,0.73,12,0.13,-28.00,2083.00,3850,20230817,-60.49,1483,20240806,2.56,3595,-57.69,20240110,1483,2.56,20240806,3850,-60.49,20230817,1483,2.56,20240806,0.13,N,123750,500,63 억,,39184,N,N,0,N,00,N
20240806,090717,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1510,27,2,1.82,15071842,10154,22.95,1483,1510,1483,1927,1039,1483,1484.33,0.31,0,359,1797,1639,1561,1403,1325,1601,1365,64,444,500,1000,1,1,12746297,192,-53.93,0.72,12,0.08,-28.00,2083.00,3850,20230817,-60.78,1483,20240806,1.82,3595,-58.00,20240110,1483,1.82,20240806,3850,-60.78,20230817,1483,1.82,20240806,0.13,N,123750,500,63 억,,39184,N,N,0,N,00,N
20240805,160704,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1483,-281,5,-15.93,66056901,41664,252.97,1719,1719,1483,2290,1235,1764,1585.60,0.33,0,-3189,1834,1798,1754,1718,1674,1777,1697,64,526,500,1190,1,1,12746297,189,-52.96,0.71,12,0.33,-28.00,2083.00,3850,20230817,-61.48,1483,20240805,0.00,3595,-58.75,20240110,1483,0.00,20240805,3850,-61.48,20230817,1483,0.00,20240805,0.13,N,123750,500,63 억,,42263,N,N,0,N,00,N
20240805,150716,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1513,-251,5,-14.23,59959408,37553,228.01,1719,1719,1484,2290,1235,1764,1596.66,0.33,0,-3189,1834,1798,1754,1718,1674,1777,1697,64,526,500,1190,1,1,12746297,193,-54.04,0.73,12,0.29,-28.00,2083.00,3850,20230817,-60.70,1484,20240805,1.95,3595,-57.91,20240110,1484,1.95,20240805,3850,-60.70,20230817,1484,1.95,20240805,0.13,N,123750,500,63 억,,42263,N,N,0,N,00,N
20240805,140717,58,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1587,-177,5,-10.03,37347910,22807,138.48,1719,1719,1570,2290,1235,1764,1637.56,0.33,0,-3342,1834,1798,1754,1718,1674,1777,1697,64,526,500,1190,1,1,12746297,202,-56.68,0.76,12,0.18,-28.00,2083.00,3850,20230817,-58.78,1570,20240805,1.08,3595,-55.86,20240110,1570,1.08,20240805,3850,-58.78,20230817,1570,1.08,20240805,0.13,N,123750,500,63 억,,42263,N,N,0,N,00,N
20240805,130715,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1603,-161,5,-9.13,30609245,18597,112.91,1719,1719,1570,2290,1235,1764,1645.92,0.33,0,-3180,1834,1798,1754,1718,1674,1777,1697,64,526,500,1190,1,1,12746297,204,-57.25,0.77,12,0.15,-28.00,2083.00,3850,20230817,-58.36,1570,20240805,2.10,3595,-55.41,20240110,1570,2.10,20240805,3850,-58.36,20230817,1570,2.10,20240805,0.13,N,123750,500,63 억,,42263,N,N,0,N,00,N
20240805,120710,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1650,-114,5,-6.46,22733634,13748,83.47,1719,1719,1570,2290,1235,1764,1653.60,0.33,0,-1822,1834,1798,1754,1718,1674,1777,1697,64,526,500,1190,1,1,12746297,210,-58.93,0.79,12,0.11,-28.00,2083.00,3850,20230817,-57.14,1570,20240805,5.10,3595,-54.10,20240110,1570,5.10,20240805,3850,-57.14,20230817,1570,5.10,20240805,0.13,N,123750,500,63 억,,42263,N,N,0,N,00,N
20240805,110711,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1627,-137,5,-7.77,17596900,10603,64.38,1719,1719,1570,2290,1235,1764,1659.62,0.33,0,-891,1834,1798,1754,1718,1674,1777,1697,64,526,500,1190,1,1,12746297,207,-58.11,0.78,12,0.08,-28.00,2083.00,3850,20230817,-57.74,1570,20240805,3.63,3595,-54.74,20240110,1570,3.63,20240805,3850,-57.74,20230817,1570,3.63,20240805,0.13,N,123750,500,63 억,,42263,N,N,0,N,00,N
20240805,100710,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1640,-124,5,-7.03,12839485,7696,46.73,1719,1719,1570,2290,1235,1764,1668.33,0.33,0,-374,1834,1798,1754,1718,1674,1777,1697,64,526,500,1190,1,1,12746297,209,-58.57,0.79,12,0.06,-28.00,2083.00,3850,20230817,-57.40,1570,20240805,4.46,3595,-54.38,20240110,1570,4.46,20240805,3850,-57.40,20230817,1570,4.46,20240805,0.13,N,123750,500,63 억,,42263,N,N,0,N,00,N
20240805,090705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1710,-54,5,-3.06,1593315,930,5.65,1719,1719,1701,2290,1235,1764,1713.24,0.33,0,-45,1834,1798,1754,1718,1674,1777,1697,64,526,500,1190,1,1,12746297,218,-61.07,0.82,12,0.01,-28.00,2083.00,3850,20230817,-55.58,1671,20240731,2.33,3595,-52.43,20240110,1671,2.33,20240731,3850,-55.58,20230817,1671,2.33,20240731,0.13,N,123750,500,63 억,,42263,N,N,0,N,00,N
20240802,160659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1764,-16,5,-0.90,28808179,16468,22.83,1780,1790,1710,2310,1246,1780,1749.34,0.34,0,-1810,1940,1860,1776,1696,1612,1900,1736,64,530,500,1210,1,1,12746297,225,-63.00,0.85,12,0.13,-28.00,2083.00,3850,20230817,-54.18,1671,20240731,5.57,3595,-50.93,20240110,1671,5.57,20240731,3850,-54.18,20230817,1671,5.57,20240731,0.13,N,123750,500,63 억,,43859,N,N,0,N,00,N
20240802,150658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1713,-67,5,-3.76,22490370,12848,17.81,1780,1790,1710,2310,1246,1780,1750.50,0.34,0,-1004,1940,1860,1776,1696,1612,1900,1736,64,530,500,1210,1,1,12746297,218,-61.18,0.82,12,0.10,-28.00,2083.00,3850,20230817,-55.51,1671,20240731,2.51,3595,-52.35,20240110,1671,2.51,20240731,3850,-55.51,20230817,1671,2.51,20240731,0.13,N,123750,500,63 억,,43859,N,N,0,N,00,N
20240802,140701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1717,-63,5,-3.54,20252463,11542,16.00,1780,1790,1710,2310,1246,1780,1754.68,0.34,0,-730,1940,1860,1776,1696,1612,1900,1736,64,530,500,1210,1,1,12746297,219,-61.32,0.82,12,0.09,-28.00,2083.00,3850,20230817,-55.40,1671,20240731,2.75,3595,-52.24,20240110,1671,2.75,20240731,3850,-55.40,20230817,1671,2.75,20240731,0.13,N,123750,500,63 억,,43859,N,N,0,N,00,N
20240802,130659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1719,-61,5,-3.43,19004793,10816,15.00,1780,1790,1710,2310,1246,1780,1757.10,0.34,0,-878,1940,1860,1776,1696,1612,1900,1736,64,530,500,1210,1,1,12746297,219,-61.39,0.83,12,0.08,-28.00,2083.00,3850,20230817,-55.35,1671,20240731,2.87,3595,-52.18,20240110,1671,2.87,20240731,3850,-55.35,20230817,1671,2.87,20240731,0.13,N,123750,500,63 억,,43859,N,N,0,N,00,N
20240802,120700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1773,-7,5,-0.39,14509914,8209,11.38,1780,1790,1754,2310,1246,1780,1767.56,0.34,0,-47,1940,1860,1776,1696,1612,1900,1736,64,530,500,1210,1,1,12746297,226,-63.32,0.85,12,0.06,-28.00,2083.00,3850,20230817,-53.95,1671,20240731,6.10,3595,-50.68,20240110,1671,6.10,20240731,3850,-53.95,20230817,1671,6.10,20240731,0.13,N,123750,500,63 억,,43859,N,N,0,N,00,N
20240802,110702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1774,-6,5,-0.34,13788147,7802,10.82,1780,1790,1754,2310,1246,1780,1767.26,0.34,0,-47,1940,1860,1776,1696,1612,1900,1736,64,530,500,1210,1,1,12746297,226,-63.36,0.85,12,0.06,-28.00,2083.00,3850,20230817,-53.92,1671,20240731,6.16,3595,-50.65,20240110,1671,6.16,20240731,3850,-53.92,20230817,1671,6.16,20240731,0.13,N,123750,500,63 억,,43859,N,N,0,N,00,N
20240802,100657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1774,-6,5,-0.34,13652558,7725,10.71,1780,1790,1754,2310,1246,1780,1767.32,0.34,0,-47,1940,1860,1776,1696,1612,1900,1736,64,530,500,1210,1,1,12746297,226,-63.36,0.85,12,0.06,-28.00,2083.00,3850,20230817,-53.92,1671,20240731,6.16,3595,-50.65,20240110,1671,6.16,20240731,3850,-53.92,20230817,1671,6.16,20240731,0.13,N,123750,500,63 억,,43859,N,N,0,N,00,N
20240802,090703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1780,0,3,0.00,509080,286,0.40,1780,1780,1780,2310,1246,1780,1780.00,0.34,0,-8,1940,1860,1776,1696,1612,1900,1736,64,530,500,1210,1,1,12746297,227,-63.57,0.85,12,0.00,-28.00,2083.00,3850,20230817,-53.77,1671,20240731,6.52,3595,-50.49,20240110,1671,6.52,20240731,3850,-53.77,20230817,1671,6.52,20240731,0.13,N,123750,500,63 억,,43859,N,N,0,N,00,N
20240801,160656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1780,85,2,5.01,125210772,71062,216.61,1695,1856,1692,2200,1187,1695,1761.99,0.38,0,-4902,1711,1703,1687,1679,1663,1707,1683,64,505,500,1150,1,1,12746297,227,-63.57,0.85,12,0.56,-28.00,2083.00,3850,20230817,-53.77,1671,20240731,6.52,3595,-50.49,20240110,1671,6.52,20240731,3850,-53.77,20230817,1671,6.52,20240731,0.13,N,123750,500,63 억,,48761,N,N,0,N,00,N
20240801,150715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1768,73,2,4.31,115768935,65755,200.44,1695,1856,1692,2200,1187,1695,1760.61,0.38,0,-4772,1711,1703,1687,1679,1663,1707,1683,64,505,500,1150,1,1,12746297,225,-63.14,0.85,12,0.52,-28.00,2083.00,3850,20230817,-54.08,1671,20240731,5.80,3595,-50.82,20240110,1671,5.80,20240731,3850,-54.08,20230817,1671,5.80,20240731,0.13,N,123750,500,63 억,,48761,N,N,0,N,00,N
20240801,140708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1794,99,2,5.84,101105710,57498,175.27,1695,1856,1692,2200,1187,1695,1758.42,0.38,0,-4104,1711,1703,1687,1679,1663,1707,1683,64,505,500,1150,1,1,12746297,229,-64.07,0.86,12,0.45,-28.00,2083.00,3850,20230817,-53.40,1671,20240731,7.36,3595,-50.10,20240110,1671,7.36,20240731,3850,-53.40,20230817,1671,7.36,20240731,0.13,N,123750,500,63 억,,48761,N,N,0,N,00,N
20240801,130658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1693,-2,5,-0.12,12142976,7145,21.78,1695,1712,1692,2200,1187,1695,1699.51,0.38,0,-2162,1711,1703,1687,1679,1663,1707,1683,64,505,500,1150,1,1,12746297,216,-60.46,0.81,12,0.06,-28.00,2083.00,3850,20230817,-56.03,1671,20240731,1.32,3595,-52.91,20240110,1671,1.32,20240731,3850,-56.03,20230817,1671,1.32,20240731,0.13,N,123750,500,63 억,,48761,N,N,0,N,00,N
20240801,120703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1692,-3,5,-0.18,10448163,6147,18.74,1695,1712,1692,2200,1187,1695,1699.72,0.38,0,-1181,1711,1703,1687,1679,1663,1707,1683,64,505,500,1150,1,1,12746297,216,-60.43,0.81,12,0.05,-28.00,2083.00,3850,20230817,-56.05,1671,20240731,1.26,3595,-52.93,20240110,1671,1.26,20240731,3850,-56.05,20230817,1671,1.26,20240731,0.13,N,123750,500,63 억,,48761,N,N,0,N,00,N
20240801,110703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1703,8,2,0.47,10295124,6057,18.46,1695,1712,1695,2200,1187,1695,1699.71,0.38,0,-1109,1711,1703,1687,1679,1663,1707,1683,64,505,500,1150,1,1,12746297,217,-60.82,0.82,12,0.05,-28.00,2083.00,3850,20230817,-55.77,1671,20240731,1.92,3595,-52.63,20240110,1671,1.92,20240731,3850,-55.77,20230817,1671,1.92,20240731,0.13,N,123750,500,63 억,,48761,N,N,0,N,00,N
20240801,100659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1704,9,2,0.53,9109872,5361,16.34,1695,1712,1695,2200,1187,1695,1699.29,0.38,0,-676,1711,1703,1687,1679,1663,1707,1683,64,505,500,1150,1,1,12746297,217,-60.86,0.82,12,0.04,-28.00,2083.00,3850,20230817,-55.74,1671,20240731,1.97,3595,-52.60,20240110,1671,1.97,20240731,3850,-55.74,20230817,1671,1.97,20240731,0.13,N,123750,500,63 억,,48761,N,N,0,N,00,N
20240801,090652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1704,9,2,0.53,8786336,5172,15.77,1695,1712,1695,2200,1187,1695,1698.83,0.38,0,-551,1711,1703,1687,1679,1663,1707,1683,64,505,500,1150,1,1,12746297,217,-60.86,0.82,12,0.04,-28.00,2083.00,3850,20230817,-55.74,1671,20240731,1.97,3595,-52.60,20240110,1671,1.97,20240731,3850,-55.74,20230817,1671,1.97,20240731,0.13,N,123750,500,63 억,,48761,N,N,0,N,00,N