KissMeData/090150/price/prices-20240301.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
20240329,160707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1263,-11,5,-0.86,768275644,610172,52.20,1261,1285,1245,1656,892,1274,1259.11,1.98,0,-97607,1376,1325,1274,1223,1172,1350,1248,209,382,500,780,1,1,41875293,529,-1.49,1.16,12,1.46,-848.00,1087.00,1950,20230613,-35.23,1111,20231027,13.68,1777,-28.93,20240109,1130,11.77,20240227,1950,-35.23,20230613,1111,13.68,20231027,2.99,N,090150,500,209 억,,827661,N,N,0,N,00,N
20240329,150711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1268,-6,5,-0.47,718030474,570441,48.80,1261,1285,1245,1656,892,1274,1258.73,1.98,0,-80411,1376,1325,1274,1223,1172,1350,1248,209,382,500,780,1,1,41875293,531,-1.50,1.17,12,1.36,-848.00,1087.00,1950,20230613,-34.97,1111,20231027,14.13,1777,-28.64,20240109,1130,12.21,20240227,1950,-34.97,20230613,1111,14.13,20231027,2.99,N,090150,500,209 억,,827661,N,N,0,N,00,N
20240329,140706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1247,-27,5,-2.12,643482595,511164,43.73,1261,1285,1245,1656,892,1274,1258.86,1.98,0,-67946,1376,1325,1274,1223,1172,1350,1248,209,382,500,780,1,1,41875293,522,-1.47,1.15,12,1.22,-848.00,1087.00,1950,20230613,-36.05,1111,20231027,12.24,1777,-29.83,20240109,1130,10.35,20240227,1950,-36.05,20230613,1111,12.24,20231027,2.99,N,090150,500,209 억,,827661,N,N,0,N,00,N
20240329,130657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1278,4,2,0.31,573371588,455252,38.95,1261,1285,1245,1656,892,1274,1259.46,1.98,0,-64430,1376,1325,1274,1223,1172,1350,1248,209,382,500,780,1,1,41875293,535,-1.51,1.18,12,1.09,-848.00,1087.00,1950,20230613,-34.46,1111,20231027,15.03,1777,-28.08,20240109,1130,13.10,20240227,1950,-34.46,20230613,1111,15.03,20231027,2.99,N,090150,500,209 억,,827661,N,N,0,N,00,N
20240329,120704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1259,-15,5,-1.18,422914429,336431,28.78,1261,1285,1245,1656,892,1274,1257.06,1.98,0,-52867,1376,1325,1274,1223,1172,1350,1248,209,382,500,780,1,1,41875293,527,-1.48,1.16,12,0.80,-848.00,1087.00,1950,20230613,-35.44,1111,20231027,13.32,1777,-29.15,20240109,1130,11.42,20240227,1950,-35.44,20230613,1111,13.32,20231027,2.99,N,090150,500,209 억,,827661,N,N,0,N,00,N
20240329,110653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1267,-7,5,-0.55,248594450,197487,16.90,1261,1285,1248,1656,892,1274,1258.79,1.98,0,-42440,1376,1325,1274,1223,1172,1350,1248,209,382,500,780,1,1,41875293,531,-1.49,1.17,12,0.47,-848.00,1087.00,1950,20230613,-35.03,1111,20231027,14.04,1777,-28.70,20240109,1130,12.12,20240227,1950,-35.03,20230613,1111,14.04,20231027,2.99,N,090150,500,209 억,,827661,N,N,0,N,00,N
20240329,100655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1272,-2,5,-0.16,164022119,130221,11.14,1261,1285,1248,1656,892,1274,1259.57,1.98,0,-29824,1376,1325,1274,1223,1172,1350,1248,209,382,500,780,1,1,41875293,533,-1.50,1.17,12,0.31,-848.00,1087.00,1950,20230613,-34.77,1111,20231027,14.49,1777,-28.42,20240109,1130,12.57,20240227,1950,-34.77,20230613,1111,14.49,20231027,2.99,N,090150,500,209 억,,827661,N,N,0,N,00,N
20240329,090654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1259,-15,5,-1.18,31239300,24690,2.11,1261,1285,1259,1656,892,1274,1265.26,1.98,0,-7696,1376,1325,1274,1223,1172,1350,1248,209,382,500,780,1,1,41875293,527,-1.48,1.16,12,0.06,-848.00,1087.00,1950,20230613,-35.44,1111,20231027,13.32,1777,-29.15,20240109,1130,11.42,20240227,1950,-35.44,20230613,1111,13.32,20231027,2.99,N,090150,500,209 억,,827661,N,N,0,N,00,N
20240328,160701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1274,43,2,3.49,1489566521,1162584,475.23,1234,1325,1223,1600,862,1231,1281.26,2.06,0,-32085,1247,1238,1222,1213,1197,1243,1218,209,369,500,760,1,1,41875293,533,-1.50,1.17,12,2.78,-848.00,1087.00,1950,20230613,-34.67,1111,20231027,14.67,1777,-28.31,20240109,1130,12.74,20240227,1950,-34.67,20230613,1111,14.67,20231027,2.99,N,090150,500,209 억,,860744,N,N,0,N,00,N
20240328,150701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1273,42,2,3.41,1418204847,1106635,452.36,1234,1325,1223,1600,862,1231,1281.55,2.06,0,-23636,1247,1238,1222,1213,1197,1243,1218,209,369,500,760,1,1,41875293,533,-1.50,1.17,12,2.64,-848.00,1087.00,1950,20230613,-34.72,1111,20231027,14.58,1777,-28.36,20240109,1130,12.65,20240227,1950,-34.72,20230613,1111,14.58,20231027,2.99,N,090150,500,209 억,,860744,N,N,0,N,00,N
20240328,140653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1278,47,2,3.82,1274155730,992809,405.83,1234,1325,1223,1600,862,1231,1283.38,2.06,0,-37718,1247,1238,1222,1213,1197,1243,1218,209,369,500,760,1,1,41875293,535,-1.51,1.18,12,2.37,-848.00,1087.00,1950,20230613,-34.46,1111,20231027,15.03,1777,-28.08,20240109,1130,13.10,20240227,1950,-34.46,20230613,1111,15.03,20231027,2.99,N,090150,500,209 억,,860744,N,N,0,N,00,N
20240328,130651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1254,23,2,1.87,328765529,263156,107.57,1234,1267,1223,1600,862,1231,1249.32,2.06,0,-34577,1247,1238,1222,1213,1197,1243,1218,209,369,500,760,1,1,41875293,525,-1.48,1.15,12,0.63,-848.00,1087.00,1950,20230613,-35.69,1111,20231027,12.87,1777,-29.43,20240109,1130,10.97,20240227,1950,-35.69,20230613,1111,12.87,20231027,2.99,N,090150,500,209 억,,860744,N,N,0,N,00,N
20240328,120655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1257,26,2,2.11,300784986,240819,98.44,1234,1267,1223,1600,862,1231,1249.01,2.06,0,-26054,1247,1238,1222,1213,1197,1243,1218,209,369,500,760,1,1,41875293,526,-1.48,1.16,12,0.58,-848.00,1087.00,1950,20230613,-35.54,1111,20231027,13.14,1777,-29.26,20240109,1130,11.24,20240227,1950,-35.54,20230613,1111,13.14,20231027,2.99,N,090150,500,209 억,,860744,N,N,0,N,00,N
20240328,110656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1261,30,2,2.44,263937706,211448,86.43,1234,1267,1223,1600,862,1231,1248.24,2.06,0,-15596,1247,1238,1222,1213,1197,1243,1218,209,369,500,760,1,1,41875293,528,-1.49,1.16,12,0.50,-848.00,1087.00,1950,20230613,-35.33,1111,20231027,13.50,1777,-29.04,20240109,1130,11.59,20240227,1950,-35.33,20230613,1111,13.50,20231027,2.99,N,090150,500,209 억,,860744,N,N,0,N,00,N
20240328,100650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1254,23,2,1.87,125838995,101518,41.50,1234,1255,1223,1600,862,1231,1239.57,2.06,0,20590,1247,1238,1222,1213,1197,1243,1218,209,369,500,760,1,1,41875293,525,-1.48,1.15,12,0.24,-848.00,1087.00,1950,20230613,-35.69,1111,20231027,12.87,1777,-29.43,20240109,1130,10.97,20240227,1950,-35.69,20230613,1111,12.87,20231027,2.99,N,090150,500,209 억,,860744,N,N,0,N,00,N
20240328,090707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1237,6,2,0.49,21429106,17402,7.11,1234,1237,1229,1600,862,1231,1231.42,2.06,0,3853,1247,1238,1222,1213,1197,1243,1218,209,369,500,760,1,1,41875293,518,-1.46,1.14,12,0.04,-848.00,1087.00,1950,20230613,-36.56,1111,20231027,11.34,1777,-30.39,20240109,1130,9.47,20240227,1950,-36.56,20230613,1111,11.34,20231027,2.99,N,090150,500,209 억,,860744,N,N,0,N,00,N
20240327,160703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1231,13,2,1.07,290250754,238377,51.36,1223,1231,1206,1583,853,1218,1217.61,2.08,0,-12409,1262,1239,1224,1201,1186,1232,1194,209,365,500,750,1,1,41875293,515,-13.68,0.64,12,0.57,-90.00,1937.00,1990,20230322,-38.14,1111,20231027,10.80,1777,-30.73,20240109,1130,8.94,20240227,1950,-36.87,20230613,1111,10.80,20231027,3.06,N,090150,500,209 억,,873073,N,N,0,N,00,N
20240327,150705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1227,9,2,0.74,278974345,229196,49.38,1223,1230,1206,1583,853,1218,1217.18,2.08,0,-12861,1262,1239,1224,1201,1186,1232,1194,209,365,500,750,1,1,41875293,514,-13.63,0.63,12,0.55,-90.00,1937.00,1990,20230322,-38.34,1111,20231027,10.44,1777,-30.95,20240109,1130,8.58,20240227,1950,-37.08,20230613,1111,10.44,20231027,3.06,N,090150,500,209 억,,873073,N,N,0,N,00,N
20240327,140704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1218,0,3,0.00,219289560,180400,38.87,1223,1230,1206,1583,853,1218,1215.55,2.08,0,-13545,1262,1239,1224,1201,1186,1232,1194,209,365,500,750,1,1,41875293,510,-13.53,0.63,12,0.43,-90.00,1937.00,1990,20230322,-38.79,1111,20231027,9.63,1777,-31.46,20240109,1130,7.79,20240227,1950,-37.54,20230613,1111,9.63,20231027,3.06,N,090150,500,209 억,,873073,N,N,0,N,00,N
20240327,130705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1216,-2,5,-0.16,203629453,167497,36.09,1223,1230,1206,1583,853,1218,1215.70,2.08,0,-16308,1262,1239,1224,1201,1186,1232,1194,209,365,500,750,1,1,41875293,509,-13.51,0.63,12,0.40,-90.00,1937.00,1990,20230322,-38.89,1111,20231027,9.45,1777,-31.57,20240109,1130,7.61,20240227,1950,-37.64,20230613,1111,9.45,20231027,3.06,N,090150,500,209 억,,873073,N,N,0,N,00,N
20240327,120707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1224,6,2,0.49,132001633,108317,23.34,1223,1230,1210,1583,853,1218,1218.67,2.08,0,-19022,1262,1239,1224,1201,1186,1232,1194,209,365,500,750,1,1,41875293,513,-13.60,0.63,12,0.26,-90.00,1937.00,1990,20230322,-38.49,1111,20231027,10.17,1777,-31.12,20240109,1130,8.32,20240227,1950,-37.23,20230613,1111,10.17,20231027,3.06,N,090150,500,209 억,,873073,N,N,0,N,00,N
20240327,110702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1215,-3,5,-0.25,123584879,101407,21.85,1223,1230,1210,1583,853,1218,1218.71,2.08,0,-18241,1262,1239,1224,1201,1186,1232,1194,209,365,500,750,1,1,41875293,509,-13.50,0.63,12,0.24,-90.00,1937.00,1990,20230322,-38.94,1111,20231027,9.36,1777,-31.63,20240109,1130,7.52,20240227,1950,-37.69,20230613,1111,9.36,20231027,3.06,N,090150,500,209 억,,873073,N,N,0,N,00,N
20240327,100700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1225,7,2,0.57,82791693,68035,14.66,1223,1226,1210,1583,853,1218,1216.87,2.08,0,-8277,1262,1239,1224,1201,1186,1232,1194,209,365,500,750,1,1,41875293,513,-13.61,0.63,12,0.16,-90.00,1937.00,1990,20230322,-38.44,1111,20231027,10.26,1777,-31.06,20240109,1130,8.41,20240227,1950,-37.18,20230613,1111,10.26,20231027,3.06,N,090150,500,209 억,,873073,N,N,0,N,00,N
20240327,090705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1225,7,2,0.57,23213189,19020,4.10,1223,1225,1216,1583,853,1218,1220.67,2.08,0,-9239,1262,1239,1224,1201,1186,1232,1194,209,365,500,750,1,1,41875293,513,-13.61,0.63,12,0.05,-90.00,1937.00,1990,20230322,-38.44,1111,20231027,10.26,1777,-31.06,20240109,1130,8.41,20240227,1950,-37.18,20230613,1111,10.26,20231027,3.06,N,090150,500,209 억,,873073,N,N,0,N,00,N
20240326,160558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1218,-14,5,-1.14,565034455,462112,159.00,1247,1247,1209,1601,863,1232,1222.73,2.24,0,-64564,1279,1255,1242,1218,1205,1249,1212,209,369,500,760,1,1,41875293,510,-13.53,0.63,12,1.10,-90.00,1937.00,2020,20230321,-39.70,1111,20231027,9.63,1777,-31.46,20240109,1130,7.79,20240227,1950,-37.54,20230613,1111,9.63,20231027,3.15,N,090150,500,209 억,,938750,N,N,0,N,00,N
20240326,150656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1211,-21,5,-1.70,502067565,410132,141.12,1247,1247,1211,1601,863,1232,1224.16,2.24,0,-53903,1279,1255,1242,1218,1205,1249,1212,209,369,500,760,1,1,41875293,507,-13.46,0.63,12,0.98,-90.00,1937.00,2020,20230321,-40.05,1111,20231027,9.00,1777,-31.85,20240109,1130,7.17,20240227,1950,-37.90,20230613,1111,9.00,20231027,3.15,N,090150,500,209 억,,938750,N,N,0,N,00,N
20240326,140651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1218,-14,5,-1.14,408202986,332905,114.55,1247,1247,1214,1601,863,1232,1226.18,2.24,0,-21444,1279,1255,1242,1218,1205,1249,1212,209,369,500,760,1,1,41875293,510,-13.53,0.63,12,0.79,-90.00,1937.00,2020,20230321,-39.70,1111,20231027,9.63,1777,-31.46,20240109,1130,7.79,20240227,1950,-37.54,20230613,1111,9.63,20231027,3.15,N,090150,500,209 억,,938750,N,N,0,N,00,N
20240326,130650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1228,-4,5,-0.32,310587078,252828,86.99,1247,1247,1221,1601,863,1232,1228.45,2.24,0,-7084,1279,1255,1242,1218,1205,1249,1212,209,369,500,760,1,1,41875293,514,-13.64,0.63,12,0.60,-90.00,1937.00,2020,20230321,-39.21,1111,20231027,10.53,1777,-30.89,20240109,1130,8.67,20240227,1950,-37.03,20230613,1111,10.53,20231027,3.15,N,090150,500,209 억,,938750,N,N,0,N,00,N
20240326,120652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1228,-4,5,-0.32,202614363,164890,56.73,1247,1247,1221,1601,863,1232,1228.79,2.24,0,10139,1279,1255,1242,1218,1205,1249,1212,209,369,500,760,1,1,41875293,514,-13.64,0.63,12,0.39,-90.00,1937.00,2020,20230321,-39.21,1111,20231027,10.53,1777,-30.89,20240109,1130,8.67,20240227,1950,-37.03,20230613,1111,10.53,20231027,3.15,N,090150,500,209 억,,938750,N,N,0,N,00,N
20240326,110645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1232,0,3,0.00,173292869,141001,48.52,1247,1247,1221,1601,863,1232,1229.02,2.24,0,19016,1279,1255,1242,1218,1205,1249,1212,209,369,500,760,1,1,41875293,516,-13.69,0.64,12,0.34,-90.00,1937.00,2020,20230321,-39.01,1111,20231027,10.89,1777,-30.67,20240109,1130,9.03,20240227,1950,-36.82,20230613,1111,10.89,20231027,3.15,N,090150,500,209 억,,938750,N,N,0,N,00,N
20240326,100654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1233,1,2,0.08,47976629,38934,13.40,1247,1247,1227,1601,863,1232,1232.26,2.24,0,-8435,1279,1255,1242,1218,1205,1249,1212,209,369,500,760,1,1,41875293,516,-13.70,0.64,12,0.09,-90.00,1937.00,2020,20230321,-38.96,1111,20231027,10.98,1777,-30.61,20240109,1130,9.12,20240227,1950,-36.77,20230613,1111,10.98,20231027,3.15,N,090150,500,209 억,,938750,N,N,0,N,00,N
20240326,090654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1238,6,2,0.49,18379580,14905,5.13,1247,1247,1228,1601,863,1232,1233.12,2.24,0,-10959,1279,1255,1242,1218,1205,1249,1212,209,369,500,760,1,1,41875293,518,-13.76,0.64,12,0.04,-90.00,1937.00,2020,20230321,-38.71,1111,20231027,11.43,1777,-30.33,20240109,1130,9.56,20240227,1950,-36.51,20230613,1111,11.43,20231027,3.15,N,090150,500,209 억,,938750,N,N,0,N,00,N
20240325,160716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1232,-10,5,-0.81,346379647,279568,74.33,1255,1266,1229,1614,870,1242,1239.17,2.25,0,-2820,1289,1265,1250,1226,1211,1258,1219,209,372,500,770,1,1,41875293,516,-13.69,0.64,12,0.67,-90.00,1937.00,2020,20230321,-39.01,1111,20231027,10.89,1777,-30.67,20240109,1130,9.03,20240227,1950,-36.82,20230613,1111,10.89,20231027,3.26,N,090150,500,209 억,,941567,N,N,0,N,00,N
20240325,150719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1239,-3,5,-0.24,300289265,242230,64.40,1255,1266,1229,1614,870,1242,1239.69,2.25,0,-786,1289,1265,1250,1226,1211,1258,1219,209,372,500,770,1,1,41875293,519,-13.77,0.64,12,0.58,-90.00,1937.00,2020,20230321,-38.66,1111,20231027,11.52,1777,-30.28,20240109,1130,9.65,20240227,1950,-36.46,20230613,1111,11.52,20231027,3.26,N,090150,500,209 억,,941567,N,N,0,N,00,N
20240325,140717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1247,5,2,0.40,266444293,214966,57.15,1255,1266,1229,1614,870,1242,1239.47,2.25,0,6923,1289,1265,1250,1226,1211,1258,1219,209,372,500,770,1,1,41875293,522,-13.86,0.64,12,0.51,-90.00,1937.00,2020,20230321,-38.27,1111,20231027,12.24,1777,-29.83,20240109,1130,10.35,20240227,1950,-36.05,20230613,1111,12.24,20231027,3.26,N,090150,500,209 억,,941567,N,N,0,N,00,N
20240325,130718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1248,6,2,0.48,225239069,181783,48.33,1255,1266,1229,1614,870,1242,1239.05,2.25,0,10725,1289,1265,1250,1226,1211,1258,1219,209,372,500,770,1,1,41875293,523,-13.87,0.64,12,0.43,-90.00,1937.00,2020,20230321,-38.22,1111,20231027,12.33,1777,-29.77,20240109,1130,10.44,20240227,1950,-36.00,20230613,1111,12.33,20231027,3.26,N,090150,500,209 억,,941567,N,N,0,N,00,N
20240325,120720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1240,-2,5,-0.16,191712091,154745,41.14,1255,1266,1229,1614,870,1242,1238.89,2.25,0,12494,1289,1265,1250,1226,1211,1258,1219,209,372,500,770,1,1,41875293,519,-13.78,0.64,12,0.37,-90.00,1937.00,2020,20230321,-38.61,1111,20231027,11.61,1777,-30.22,20240109,1130,9.73,20240227,1950,-36.41,20230613,1111,11.61,20231027,3.26,N,090150,500,209 억,,941567,N,N,0,N,00,N
20240325,110718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1234,-8,5,-0.64,177329730,143081,38.04,1255,1266,1229,1614,870,1242,1239.37,2.25,0,14279,1289,1265,1250,1226,1211,1258,1219,209,372,500,770,1,1,41875293,517,-13.71,0.64,12,0.34,-90.00,1937.00,2020,20230321,-38.91,1111,20231027,11.07,1777,-30.56,20240109,1130,9.20,20240227,1950,-36.72,20230613,1111,11.07,20231027,3.26,N,090150,500,209 억,,941567,N,N,0,N,00,N
20240325,100718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1239,-3,5,-0.24,108197976,87014,23.13,1255,1266,1236,1614,870,1242,1243.45,2.25,0,12160,1289,1265,1250,1226,1211,1258,1219,209,372,500,770,1,1,41875293,519,-13.77,0.64,12,0.21,-90.00,1937.00,2020,20230321,-38.66,1111,20231027,11.52,1777,-30.28,20240109,1130,9.65,20240227,1950,-36.46,20230613,1111,11.52,20231027,3.26,N,090150,500,209 억,,941567,N,N,0,N,00,N
20240325,090720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1236,-6,5,-0.48,36905047,29612,7.87,1255,1266,1236,1614,870,1242,1246.29,2.25,0,-11790,1289,1265,1250,1226,1211,1258,1219,209,372,500,770,1,1,41875293,518,-13.73,0.64,12,0.07,-90.00,1937.00,2020,20230321,-38.81,1111,20231027,11.25,1777,-30.44,20240109,1130,9.38,20240227,1950,-36.62,20230613,1111,11.25,20231027,3.26,N,090150,500,209 억,,941567,N,N,0,N,00,N
20240322,160718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1242,-21,5,-1.66,463026164,371703,57.63,1274,1274,1235,1641,885,1263,1245.69,2.59,0,-135024,1287,1274,1258,1245,1229,1281,1252,209,378,500,780,1,1,41875293,520,-13.80,0.64,12,0.89,-90.00,1937.00,2020,20230321,-38.51,1111,20231027,11.79,1777,-30.11,20240109,1130,9.91,20240227,1990,-37.59,20230322,1111,11.79,20231027,2.38,N,090150,500,209 억,,1086011,N,N,0,N,00,N
20240322,150720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1245,-18,5,-1.43,445630913,357701,55.46,1274,1274,1235,1641,885,1263,1245.82,2.59,0,-131482,1287,1274,1258,1245,1229,1281,1252,209,378,500,780,1,1,41875293,521,-13.83,0.64,12,0.85,-90.00,1937.00,2020,20230321,-38.37,1111,20231027,12.06,1777,-29.94,20240109,1130,10.18,20240227,1990,-37.44,20230322,1111,12.06,20231027,2.38,N,090150,500,209 억,,1086011,N,N,0,N,00,N
20240322,140713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1248,-15,5,-1.19,413907806,332156,51.49,1274,1274,1235,1641,885,1263,1246.12,2.59,0,-126375,1287,1274,1258,1245,1229,1281,1252,209,378,500,780,1,1,41875293,523,-13.87,0.64,12,0.79,-90.00,1937.00,2020,20230321,-38.22,1111,20231027,12.33,1777,-29.77,20240109,1130,10.44,20240227,1990,-37.29,20230322,1111,12.33,20231027,2.38,N,090150,500,209 억,,1086011,N,N,0,N,00,N
20240322,130716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1239,-24,5,-1.90,380645198,305297,47.33,1274,1274,1235,1641,885,1263,1246.80,2.59,0,-128976,1287,1274,1258,1245,1229,1281,1252,209,378,500,780,1,1,41875293,519,-13.77,0.64,12,0.73,-90.00,1937.00,2020,20230321,-38.66,1111,20231027,11.52,1777,-30.28,20240109,1130,9.65,20240227,1990,-37.74,20230322,1111,11.52,20231027,2.38,N,090150,500,209 억,,1086011,N,N,0,N,00,N
20240322,120711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1241,-22,5,-1.74,335712415,269027,41.71,1274,1274,1235,1641,885,1263,1247.88,2.59,0,-126822,1287,1274,1258,1245,1229,1281,1252,209,378,500,780,1,1,41875293,520,-13.79,0.64,12,0.64,-90.00,1937.00,2020,20230321,-38.56,1111,20231027,11.70,1777,-30.16,20240109,1130,9.82,20240227,1990,-37.64,20230322,1111,11.70,20231027,2.38,N,090150,500,209 억,,1086011,N,N,0,N,00,N
20240322,110719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1248,-15,5,-1.19,251723568,201399,31.22,1274,1274,1240,1641,885,1263,1249.87,2.59,0,-88102,1287,1274,1258,1245,1229,1281,1252,209,378,500,780,1,1,41875293,523,-13.87,0.64,12,0.48,-90.00,1937.00,2020,20230321,-38.22,1111,20231027,12.33,1777,-29.77,20240109,1130,10.44,20240227,1990,-37.29,20230322,1111,12.33,20231027,2.38,N,090150,500,209 억,,1086011,N,N,0,N,00,N
20240322,100713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1250,-13,5,-1.03,169165443,135184,20.96,1274,1274,1240,1641,885,1263,1251.37,2.59,0,-62833,1287,1274,1258,1245,1229,1281,1252,209,378,500,780,1,1,41875293,523,-13.89,0.65,12,0.32,-90.00,1937.00,2020,20230321,-38.12,1111,20231027,12.51,1777,-29.66,20240109,1130,10.62,20240227,1990,-37.19,20230322,1111,12.51,20231027,2.38,N,090150,500,209 억,,1086011,N,N,0,N,00,N
20240322,090710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1269,6,2,0.48,40011431,31754,4.92,1274,1274,1250,1641,885,1263,1260.04,2.59,0,-19515,1287,1274,1258,1245,1229,1281,1252,209,378,500,780,1,1,41875293,531,-14.10,0.66,12,0.08,-90.00,1937.00,2020,20230321,-37.18,1111,20231027,14.22,1777,-28.59,20240109,1130,12.30,20240227,1990,-36.23,20230322,1111,14.22,20231027,2.38,N,090150,500,209 억,,1086011,N,N,0,N,00,N
20240321,160718,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1263,14,2,1.12,808684757,643627,27.68,1254,1271,1242,1623,875,1249,1256.45,2.41,0,80327,1389,1318,1279,1208,1169,1299,1189,209,374,500,770,1,1,41875293,529,-14.03,0.65,12,1.54,-90.00,1937.00,2020,20230321,-37.48,1111,20231027,13.68,1777,-28.93,20240109,1130,11.77,20240227,2020,-37.48,20230321,1111,13.68,20231027,2.28,N,090150,500,209 억,,1008920,N,N,0,N,01,N
20240321,150713,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1259,10,2,0.80,783817116,623908,26.83,1254,1271,1242,1623,875,1249,1256.30,2.41,0,81052,1389,1318,1279,1208,1169,1299,1189,209,374,500,770,1,1,41875293,527,-13.99,0.65,12,1.49,-90.00,1937.00,2020,20230321,-37.67,1111,20231027,13.32,1777,-29.15,20240109,1130,11.42,20240227,2020,-37.67,20230321,1111,13.32,20231027,2.28,N,090150,500,209 억,,1008920,N,N,0,N,01,N
20240321,140713,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1265,16,2,1.28,736140888,585976,25.20,1254,1271,1242,1623,875,1249,1256.26,2.41,0,71306,1389,1318,1279,1208,1169,1299,1189,209,374,500,770,1,1,41875293,530,-14.06,0.65,12,1.40,-90.00,1937.00,2020,20230321,-37.38,1111,20231027,13.86,1777,-28.81,20240109,1130,11.95,20240227,2020,-37.38,20230321,1111,13.86,20231027,2.28,N,090150,500,209 억,,1008920,N,N,0,N,01,N
20240321,130702,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1267,18,2,1.44,644775328,513154,22.07,1254,1271,1242,1623,875,1249,1256.49,2.41,0,94195,1389,1318,1279,1208,1169,1299,1189,209,374,500,770,1,1,41875293,531,-14.08,0.65,12,1.23,-90.00,1937.00,2020,20230321,-37.28,1111,20231027,14.04,1777,-28.70,20240109,1130,12.12,20240227,2020,-37.28,20230321,1111,14.04,20231027,2.28,N,090150,500,209 억,,1008920,N,N,0,N,01,N
20240321,120713,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1269,20,2,1.60,564064086,449357,19.32,1254,1271,1242,1623,875,1249,1255.27,2.41,0,109393,1389,1318,1279,1208,1169,1299,1189,209,374,500,770,1,1,41875293,531,-14.10,0.66,12,1.07,-90.00,1937.00,2020,20230321,-37.18,1111,20231027,14.22,1777,-28.59,20240109,1130,12.30,20240227,2020,-37.18,20230321,1111,14.22,20231027,2.28,N,090150,500,209 억,,1008920,N,N,0,N,01,N
20240321,110711,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1254,5,2,0.40,478927615,381923,16.42,1254,1271,1242,1623,875,1249,1253.99,2.41,0,114873,1389,1318,1279,1208,1169,1299,1189,209,374,500,770,1,1,41875293,525,-13.93,0.65,12,0.91,-90.00,1937.00,2020,20230321,-37.92,1111,20231027,12.87,1777,-29.43,20240109,1130,10.97,20240227,2020,-37.92,20230321,1111,12.87,20231027,2.28,N,090150,500,209 억,,1008920,N,N,0,N,01,N
20240321,100715,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1251,2,2,0.16,397217665,316754,13.62,1254,1271,1242,1623,875,1249,1254.03,2.41,0,95153,1389,1318,1279,1208,1169,1299,1189,209,374,500,770,1,1,41875293,524,-13.90,0.65,12,0.76,-90.00,1937.00,2020,20230321,-38.07,1111,20231027,12.60,1777,-29.60,20240109,1130,10.71,20240227,2020,-38.07,20230321,1111,12.60,20231027,2.28,N,090150,500,209 억,,1008920,N,N,0,N,01,N
20240321,090717,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1265,16,2,1.28,23891709,18905,0.81,1254,1267,1254,1623,875,1249,1263.78,2.41,0,3565,1389,1318,1279,1208,1169,1299,1189,209,374,500,770,1,1,41875293,530,-14.06,0.65,12,0.05,-90.00,1937.00,2020,20230321,-37.38,1111,20231027,13.86,1777,-28.81,20240109,1130,11.95,20240227,2020,-37.38,20230321,1111,13.86,20231027,2.28,N,090150,500,209 억,,1008920,N,N,0,N,01,N
20240320,160706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1249,-69,5,-5.24,2926882375,2315941,786.39,1315,1350,1240,1713,923,1318,1263.81,1.23,0,486895,1380,1348,1333,1301,1286,1341,1294,209,395,500,810,1,1,41875293,523,-13.88,0.64,12,5.53,-90.00,1937.00,2020,20230321,-38.17,1111,20231027,12.42,1777,-29.71,20240109,1130,10.53,20240227,2020,-38.17,20230321,1111,12.42,20231027,2.19,N,090150,500,209 억,,516679,N,N,0,N,00,N
20240320,150708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1251,-67,5,-5.08,2789871589,2205973,749.05,1315,1350,1240,1713,923,1318,1264.69,1.23,0,481134,1380,1348,1333,1301,1286,1341,1294,209,395,500,810,1,1,41875293,524,-13.90,0.65,12,5.27,-90.00,1937.00,2020,20230321,-38.07,1111,20231027,12.60,1777,-29.60,20240109,1130,10.71,20240227,2020,-38.07,20230321,1111,12.60,20231027,2.19,N,090150,500,209 억,,516679,N,N,0,N,00,N
20240320,140713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1253,-65,5,-4.93,2340687118,1846368,626.95,1315,1350,1240,1713,923,1318,1267.73,1.23,0,422307,1380,1348,1333,1301,1286,1341,1294,209,395,500,810,1,1,41875293,525,-13.92,0.65,12,4.41,-90.00,1937.00,2020,20230321,-37.97,1111,20231027,12.78,1777,-29.49,20240109,1130,10.88,20240227,2020,-37.97,20230321,1111,12.78,20231027,2.19,N,090150,500,209 억,,516679,N,N,0,N,00,N
20240320,130712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1249,-69,5,-5.24,1950768827,1533281,520.64,1315,1350,1240,1713,923,1318,1272.28,1.23,0,423110,1380,1348,1333,1301,1286,1341,1294,209,395,500,810,1,1,41875293,523,-13.88,0.64,12,3.66,-90.00,1937.00,2020,20230321,-38.17,1111,20231027,12.42,1777,-29.71,20240109,1130,10.53,20240227,2020,-38.17,20230321,1111,12.42,20231027,2.19,N,090150,500,209 억,,516679,N,N,0,N,00,N
20240320,120706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1275,-43,5,-3.26,1301014376,1016068,345.01,1315,1350,1242,1713,923,1318,1280.44,1.23,0,332678,1380,1348,1333,1301,1286,1341,1294,209,395,500,810,1,1,41875293,534,-14.17,0.66,12,2.43,-90.00,1937.00,2020,20230321,-36.88,1111,20231027,14.76,1777,-28.25,20240109,1130,12.83,20240227,2020,-36.88,20230321,1111,14.76,20231027,2.19,N,090150,500,209 억,,516679,N,N,0,N,00,N
20240320,110708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1298,-20,5,-1.52,495998632,377995,128.35,1315,1350,1292,1713,923,1318,1312.18,1.23,0,105612,1380,1348,1333,1301,1286,1341,1294,209,395,500,810,1,1,41875293,544,-14.42,0.67,12,0.90,-90.00,1937.00,2020,20230321,-35.74,1111,20231027,16.83,1777,-26.96,20240109,1130,14.87,20240227,2020,-35.74,20230321,1111,16.83,20231027,2.19,N,090150,500,209 억,,516679,N,N,0,N,00,N
20240320,100705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1338,20,2,1.52,150989519,114129,38.75,1315,1340,1315,1713,923,1318,1322.97,1.23,0,63306,1380,1348,1333,1301,1286,1341,1294,209,395,500,810,1,1,41875293,560,-14.87,0.69,12,0.27,-90.00,1937.00,2020,20230321,-33.76,1111,20231027,20.43,1777,-24.70,20240109,1130,18.41,20240227,2020,-33.76,20230321,1111,20.43,20231027,2.19,N,090150,500,209 억,,516679,N,N,0,N,00,N
20240320,090706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1333,15,2,1.14,79520218,60287,20.47,1315,1340,1315,1713,923,1318,1319.03,1.23,0,47204,1380,1348,1333,1301,1286,1341,1294,209,395,500,810,1,1,41875293,558,-14.81,0.69,12,0.14,-90.00,1937.00,2020,20230321,-34.01,1111,20231027,19.98,1777,-24.99,20240109,1130,17.96,20240227,2020,-34.01,20230321,1111,19.98,20231027,2.19,N,090150,500,209 억,,516679,N,N,0,N,00,N
20240319,160658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1318,-27,5,-2.01,393414487,294387,63.83,1350,1365,1318,1748,942,1345,1336.40,1.41,0,-72279,1402,1373,1340,1311,1278,1388,1326,209,403,500,830,1,1,41875293,552,-14.64,0.68,12,0.70,-90.00,1937.00,2020,20230321,-34.75,1111,20231027,18.63,1777,-25.83,20240109,1130,16.64,20240227,2020,-34.75,20230321,1111,18.63,20231027,2.20,N,090150,500,209 억,,588958,N,N,0,N,00,N
20240319,150708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1326,-19,5,-1.41,360211261,269276,58.39,1350,1365,1318,1748,942,1345,1337.70,1.41,0,-70861,1402,1373,1340,1311,1278,1388,1326,209,403,500,830,1,1,41875293,555,-14.73,0.68,12,0.64,-90.00,1937.00,2020,20230321,-34.36,1111,20231027,19.35,1777,-25.38,20240109,1130,17.35,20240227,2020,-34.36,20230321,1111,19.35,20231027,2.20,N,090150,500,209 억,,588958,N,N,0,N,00,N
20240319,140708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1319,-26,5,-1.93,333824697,249320,54.06,1350,1365,1318,1748,942,1345,1338.94,1.41,0,-70419,1402,1373,1340,1311,1278,1388,1326,209,403,500,830,1,1,41875293,552,-14.66,0.68,12,0.60,-90.00,1937.00,2020,20230321,-34.70,1111,20231027,18.72,1777,-25.77,20240109,1130,16.73,20240227,2020,-34.70,20230321,1111,18.72,20231027,2.20,N,090150,500,209 억,,588958,N,N,0,N,00,N
20240319,130639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1329,-16,5,-1.19,306554221,228716,49.59,1350,1365,1318,1748,942,1345,1340.33,1.41,0,-65533,1402,1373,1340,1311,1278,1388,1326,209,403,500,830,1,1,41875293,557,-14.77,0.69,12,0.55,-90.00,1937.00,2020,20230321,-34.21,1111,20231027,19.62,1777,-25.21,20240109,1130,17.61,20240227,2020,-34.21,20230321,1111,19.62,20231027,2.20,N,090150,500,209 억,,588958,N,N,0,N,00,N
20240319,120702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1327,-18,5,-1.34,242696866,180388,39.11,1350,1365,1322,1748,942,1345,1345.42,1.41,0,-52373,1402,1373,1340,1311,1278,1388,1326,209,403,500,830,1,1,41875293,556,-14.74,0.69,12,0.43,-90.00,1937.00,2020,20230321,-34.31,1111,20231027,19.44,1777,-25.32,20240109,1130,17.43,20240227,2020,-34.31,20230321,1111,19.44,20231027,2.20,N,090150,500,209 억,,588958,N,N,0,N,00,N
20240319,110703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1339,-6,5,-0.45,198341250,147132,31.90,1350,1365,1334,1748,942,1345,1348.05,1.41,0,-44978,1402,1373,1340,1311,1278,1388,1326,209,403,500,830,1,1,41875293,561,-14.88,0.69,12,0.35,-90.00,1937.00,2020,20230321,-33.71,1111,20231027,20.52,1777,-24.65,20240109,1130,18.50,20240227,2020,-33.71,20230321,1111,20.52,20231027,2.20,N,090150,500,209 억,,588958,N,N,0,N,00,N
20240319,100706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1356,11,2,0.82,143524096,106327,23.06,1350,1365,1334,1748,942,1345,1349.84,1.41,0,-18820,1402,1373,1340,1311,1278,1388,1326,209,403,500,830,1,1,41875293,568,-15.07,0.70,12,0.25,-90.00,1937.00,2020,20230321,-32.87,1111,20231027,22.05,1777,-23.69,20240109,1130,20.00,20240227,2020,-32.87,20230321,1111,22.05,20231027,2.20,N,090150,500,209 억,,588958,N,N,0,N,00,N
20240319,090706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1341,-4,5,-0.30,47746716,35517,7.70,1350,1359,1334,1748,942,1345,1344.33,1.41,0,-20636,1402,1373,1340,1311,1278,1388,1326,209,403,500,830,1,1,41875293,562,-14.90,0.69,12,0.08,-90.00,1937.00,2020,20230321,-33.61,1111,20231027,20.70,1777,-24.54,20240109,1130,18.67,20240227,2020,-33.61,20230321,1111,20.70,20231027,2.20,N,090150,500,209 억,,588958,N,N,0,N,00,N
20240318,160701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1345,27,2,2.05,615315251,458303,84.24,1318,1369,1307,1713,923,1318,1342.61,1.35,0,31839,1378,1347,1324,1293,1270,1336,1282,209,395,500,810,1,1,41875293,563,-14.94,0.69,12,1.09,-90.00,1937.00,2020,20230321,-33.42,1111,20231027,21.06,1777,-24.31,20240109,1130,19.03,20240227,2020,-33.42,20230321,1111,21.06,20231027,2.24,N,090150,500,209 억,,564694,N,N,0,N,00,N
20240318,150703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1332,14,2,1.06,542292415,403930,74.24,1318,1369,1307,1713,923,1318,1342.56,1.35,0,26886,1378,1347,1324,1293,1270,1336,1282,209,395,500,810,1,1,41875293,558,-14.80,0.69,12,0.96,-90.00,1937.00,2020,20230321,-34.06,1111,20231027,19.89,1777,-25.04,20240109,1130,17.88,20240227,2020,-34.06,20230321,1111,19.89,20231027,2.24,N,090150,500,209 억,,564694,N,N,0,N,00,N
20240318,140702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1343,25,2,1.90,477958045,355759,65.39,1318,1369,1307,1713,923,1318,1343.51,1.35,0,26575,1378,1347,1324,1293,1270,1336,1282,209,395,500,810,1,1,41875293,562,-14.92,0.69,12,0.85,-90.00,1937.00,2020,20230321,-33.51,1111,20231027,20.88,1777,-24.42,20240109,1130,18.85,20240227,2020,-33.51,20230321,1111,20.88,20231027,2.24,N,090150,500,209 억,,564694,N,N,0,N,00,N
20240318,130702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1345,27,2,2.05,467032073,347631,63.89,1318,1369,1307,1713,923,1318,1343.49,1.35,0,27567,1378,1347,1324,1293,1270,1336,1282,209,395,500,810,1,1,41875293,563,-14.94,0.69,12,0.83,-90.00,1937.00,2020,20230321,-33.42,1111,20231027,21.06,1777,-24.31,20240109,1130,19.03,20240227,2020,-33.42,20230321,1111,21.06,20231027,2.24,N,090150,500,209 억,,564694,N,N,0,N,00,N
20240318,120658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1353,35,2,2.66,400466197,298444,54.85,1318,1369,1307,1713,923,1318,1341.87,1.35,0,18250,1378,1347,1324,1293,1270,1336,1282,209,395,500,810,1,1,41875293,567,-15.03,0.70,12,0.71,-90.00,1937.00,2020,20230321,-33.02,1111,20231027,21.78,1777,-23.86,20240109,1130,19.73,20240227,2020,-33.02,20230321,1111,21.78,20231027,2.24,N,090150,500,209 억,,564694,N,N,0,N,00,N
20240318,110702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1343,25,2,1.90,352345720,262724,48.29,1318,1369,1307,1713,923,1318,1341.15,1.35,0,23797,1378,1347,1324,1293,1270,1336,1282,209,395,500,810,1,1,41875293,562,-14.92,0.69,12,0.63,-90.00,1937.00,2020,20230321,-33.51,1111,20231027,20.88,1777,-24.42,20240109,1130,18.85,20240227,2020,-33.51,20230321,1111,20.88,20231027,2.24,N,090150,500,209 억,,564694,N,N,0,N,00,N
20240318,100701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1356,38,2,2.88,266977706,199487,36.67,1318,1369,1307,1713,923,1318,1338.35,1.35,0,33178,1378,1347,1324,1293,1270,1336,1282,209,395,500,810,1,1,41875293,568,-15.07,0.70,12,0.48,-90.00,1937.00,2020,20230321,-32.87,1111,20231027,22.05,1777,-23.69,20240109,1130,20.00,20240227,2020,-32.87,20230321,1111,22.05,20231027,2.24,N,090150,500,209 억,,564694,N,N,0,N,00,N
20240318,090701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1322,4,2,0.30,65034320,49403,9.08,1318,1324,1307,1713,923,1318,1316.39,1.35,0,33129,1378,1347,1324,1293,1270,1336,1282,209,395,500,810,1,1,41875293,554,-14.69,0.68,12,0.12,-90.00,1937.00,2020,20230321,-34.55,1111,20231027,18.99,1777,-25.60,20240109,1130,16.99,20240227,2020,-34.55,20230321,1111,18.99,20231027,2.24,N,090150,500,209 억,,564694,N,N,0,N,00,N
20240315,160654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1318,-27,5,-2.01,716559149,541816,41.14,1336,1355,1301,1748,942,1345,1322.45,1.43,0,-32232,1475,1410,1369,1304,1263,1389,1283,209,403,500,830,1,1,41875293,552,-14.64,0.68,12,1.29,-90.00,1937.00,2120,20230310,-37.83,1111,20231027,18.63,1777,-25.83,20240109,1130,16.64,20240227,2020,-34.75,20230321,1111,18.63,20231027,2.26,N,090150,500,209 억,,599932,N,N,0,N,00,N
20240315,150631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1308,-37,5,-2.75,643446059,486080,36.91,1336,1355,1302,1748,942,1345,1323.65,1.43,0,-28728,1475,1410,1369,1304,1263,1389,1283,209,403,500,830,1,1,41875293,548,-14.53,0.68,12,1.16,-90.00,1937.00,2120,20230310,-38.30,1111,20231027,17.73,1777,-26.39,20240109,1130,15.75,20240227,2020,-35.25,20230321,1111,17.73,20231027,2.26,N,090150,500,209 억,,599932,N,N,0,N,00,N
20240315,140618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1306,-39,5,-2.90,555594836,418824,31.80,1336,1355,1306,1748,942,1345,1326.46,1.43,0,-37314,1475,1410,1369,1304,1263,1389,1283,209,403,500,830,1,1,41875293,547,-14.51,0.67,12,1.00,-90.00,1937.00,2120,20230310,-38.40,1111,20231027,17.55,1777,-26.51,20240109,1130,15.58,20240227,2020,-35.35,20230321,1111,17.55,20231027,2.26,N,090150,500,209 억,,599932,N,N,0,N,00,N
20240315,130657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1316,-29,5,-2.16,473655667,356281,27.05,1336,1355,1310,1748,942,1345,1329.35,1.43,0,-34242,1475,1410,1369,1304,1263,1389,1283,209,403,500,830,1,1,41875293,551,-14.62,0.68,12,0.85,-90.00,1937.00,2120,20230310,-37.92,1111,20231027,18.45,1777,-25.94,20240109,1130,16.46,20240227,2020,-34.85,20230321,1111,18.45,20231027,2.26,N,090150,500,209 억,,599932,N,N,0,N,00,N
20240315,120656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1321,-24,5,-1.78,377497294,283069,21.49,1336,1355,1312,1748,942,1345,1333.50,1.43,0,-31042,1475,1410,1369,1304,1263,1389,1283,209,403,500,830,1,1,41875293,553,-14.68,0.68,12,0.68,-90.00,1937.00,2120,20230310,-37.69,1111,20231027,18.90,1777,-25.66,20240109,1130,16.90,20240227,2020,-34.60,20230321,1111,18.90,20231027,2.26,N,090150,500,209 억,,599932,N,N,0,N,00,N
20240315,110651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1343,-2,5,-0.15,244778713,182903,13.89,1336,1355,1330,1748,942,1345,1338.22,1.43,0,14754,1475,1410,1369,1304,1263,1389,1283,209,403,500,830,1,1,41875293,562,-14.92,0.69,12,0.44,-90.00,1937.00,2120,20230310,-36.65,1111,20231027,20.88,1777,-24.42,20240109,1130,18.85,20240227,2020,-33.51,20230321,1111,20.88,20231027,2.26,N,090150,500,209 억,,599932,N,N,0,N,00,N
20240315,100654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1346,1,2,0.07,201173685,150422,11.42,1336,1355,1330,1748,942,1345,1337.28,1.43,0,32570,1475,1410,1369,1304,1263,1389,1283,209,403,500,830,1,1,41875293,564,-14.96,0.69,12,0.36,-90.00,1937.00,2120,20230310,-36.51,1111,20231027,21.15,1777,-24.25,20240109,1130,19.12,20240227,2020,-33.37,20230321,1111,21.15,20231027,2.26,N,090150,500,209 억,,599932,N,N,0,N,00,N
20240315,090658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1330,-15,5,-1.12,64733207,48526,3.68,1336,1341,1330,1748,942,1345,1333.47,1.43,0,16118,1475,1410,1369,1304,1263,1389,1283,209,403,500,830,1,1,41875293,557,-14.78,0.69,12,0.12,-90.00,1937.00,2120,20230310,-37.26,1111,20231027,19.71,1777,-25.15,20240109,1130,17.70,20240227,2020,-34.16,20230321,1111,19.71,20231027,2.26,N,090150,500,209 억,,599932,N,N,0,N,00,N
20240314,160648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1345,-4,5,-0.30,1807180872,1308562,93.08,1373,1434,1328,1753,945,1349,1381.17,1.73,0,-121255,1477,1412,1377,1312,1277,1395,1295,209,404,500,830,1,1,41875293,563,-14.94,0.69,12,3.12,-90.00,1937.00,2120,20230310,-36.56,1111,20231027,21.06,1777,-24.31,20240109,1130,19.03,20240227,2020,-33.42,20230321,1111,21.06,20231027,2.35,N,090150,500,209 억,,723716,N,N,0,N,00,N
20240314,150652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1349,0,3,0.00,1765513043,1277602,90.88,1373,1434,1328,1753,945,1349,1382.03,1.73,0,-119676,1477,1412,1377,1312,1277,1395,1295,209,404,500,830,1,1,41875293,565,-14.99,0.70,12,3.05,-90.00,1937.00,2120,20230310,-36.37,1111,20231027,21.42,1777,-24.09,20240109,1130,19.38,20240227,2020,-33.22,20230321,1111,21.42,20231027,2.35,N,090150,500,209 억,,723716,N,N,0,N,00,N
20240314,140651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1357,8,2,0.59,1720024230,1243971,88.49,1373,1434,1328,1753,945,1349,1382.82,1.73,0,-114496,1477,1412,1377,1312,1277,1395,1295,209,404,500,830,1,1,41875293,568,-15.08,0.70,12,2.97,-90.00,1937.00,2120,20230310,-35.99,1111,20231027,22.14,1777,-23.64,20240109,1130,20.09,20240227,2020,-32.82,20230321,1111,22.14,20231027,2.35,N,090150,500,209 억,,723716,N,N,0,N,00,N
20240314,130647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1335,-14,5,-1.04,1604821361,1158319,82.39,1373,1434,1329,1753,945,1349,1385.63,1.73,0,-119128,1477,1412,1377,1312,1277,1395,1295,209,404,500,830,1,1,41875293,559,-14.83,0.69,12,2.77,-90.00,1937.00,2120,20230310,-37.03,1111,20231027,20.16,1777,-24.87,20240109,1130,18.14,20240227,2020,-33.91,20230321,1111,20.16,20231027,2.35,N,090150,500,209 억,,723716,N,N,0,N,00,N
20240314,120648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1348,-1,5,-0.07,1450256595,1043006,74.19,1373,1434,1343,1753,945,1349,1390.66,1.73,0,-77464,1477,1412,1377,1312,1277,1395,1295,209,404,500,830,1,1,41875293,564,-14.98,0.70,12,2.49,-90.00,1937.00,2120,20230310,-36.42,1111,20231027,21.33,1777,-24.14,20240109,1130,19.29,20240227,2020,-33.27,20230321,1111,21.33,20231027,2.35,N,090150,500,209 억,,723716,N,N,0,N,00,N
20240314,110649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1354,5,2,0.37,1352642627,970866,69.06,1373,1434,1345,1753,945,1349,1393.46,1.73,0,-31364,1477,1412,1377,1312,1277,1395,1295,209,404,500,830,1,1,41875293,567,-15.04,0.70,12,2.32,-90.00,1937.00,2120,20230310,-36.13,1111,20231027,21.87,1777,-23.80,20240109,1130,19.82,20240227,2020,-32.97,20230321,1111,21.87,20231027,2.35,N,090150,500,209 억,,723716,N,N,0,N,00,N
20240314,100654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1360,11,2,0.82,1223748012,875673,62.29,1373,1434,1345,1753,945,1349,1397.77,1.73,0,-10264,1477,1412,1377,1312,1277,1395,1295,209,404,500,830,1,1,41875293,570,-15.11,0.70,12,2.09,-90.00,1937.00,2120,20230310,-35.85,1111,20231027,22.41,1777,-23.47,20240109,1130,20.35,20240227,2020,-32.67,20230321,1111,22.41,20231027,2.35,N,090150,500,209 억,,723716,N,N,0,N,00,N
20240314,090651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1402,53,2,3.93,313316112,224812,15.99,1373,1411,1372,1753,945,1349,1394.70,1.73,0,3178,1477,1412,1377,1312,1277,1395,1295,209,404,500,830,1,1,41875293,587,-15.58,0.72,12,0.54,-90.00,1937.00,2120,20230310,-33.87,1111,20231027,26.19,1777,-21.10,20240109,1130,24.07,20240227,2020,-30.59,20230321,1111,26.19,20231027,2.35,N,090150,500,209 억,,723716,N,N,0,N,00,N
20240313,160642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1349,-80,5,-5.60,1837624025,1329149,54.01,1440,1442,1342,1857,1001,1429,1382.57,1.81,0,-35602,1504,1466,1417,1379,1330,1442,1355,209,428,500,880,1,1,41875293,565,-14.99,0.70,12,3.17,-90.00,1937.00,2120,20230310,-36.37,1111,20231027,21.42,1777,-24.09,20240109,1130,19.38,20240227,2020,-33.22,20230321,1111,21.42,20231027,2.64,N,090150,500,209 억,,759277,N,N,0,N,00,N
20240313,150642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1359,-70,5,-4.90,1710425160,1234896,50.18,1440,1442,1343,1857,1001,1429,1385.08,1.81,0,-50431,1504,1466,1417,1379,1330,1442,1355,209,428,500,880,1,1,41875293,569,-15.10,0.70,12,2.95,-90.00,1937.00,2120,20230310,-35.90,1111,20231027,22.32,1777,-23.52,20240109,1130,20.27,20240227,2020,-32.72,20230321,1111,22.32,20231027,2.64,N,090150,500,209 억,,759277,N,N,0,N,00,N
20240313,140646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1371,-58,5,-4.06,1440324527,1035294,42.07,1440,1442,1345,1857,1001,1429,1391.22,1.81,0,-92703,1504,1466,1417,1379,1330,1442,1355,209,428,500,880,1,1,41875293,574,-15.23,0.71,12,2.47,-90.00,1937.00,2120,20230310,-35.33,1111,20231027,23.40,1777,-22.85,20240109,1130,21.33,20240227,2020,-32.13,20230321,1111,23.40,20231027,2.64,N,090150,500,209 억,,759277,N,N,0,N,00,N
20240313,130649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1370,-59,5,-4.13,1177587067,841448,34.19,1440,1442,1350,1857,1001,1429,1399.48,1.81,0,-105790,1504,1466,1417,1379,1330,1442,1355,209,428,500,880,1,1,41875293,574,-15.22,0.71,12,2.01,-90.00,1937.00,2120,20230310,-35.38,1111,20231027,23.31,1777,-22.90,20240109,1130,21.24,20240227,2020,-32.18,20230321,1111,23.31,20231027,2.64,N,090150,500,209 억,,759277,N,N,0,N,00,N
20240313,120645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1400,-29,5,-2.03,775044634,548472,22.29,1440,1442,1391,1857,1001,1429,1413.10,1.81,0,-130509,1504,1466,1417,1379,1330,1442,1355,209,428,500,880,1,1,41875293,586,-15.56,0.72,12,1.31,-90.00,1937.00,2120,20230310,-33.96,1111,20231027,26.01,1777,-21.22,20240109,1130,23.89,20240227,2020,-30.69,20230321,1111,26.01,20231027,2.64,N,090150,500,209 억,,759277,N,N,0,N,00,N
20240313,110642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1408,-21,5,-1.47,659351945,466204,18.94,1440,1442,1391,1857,1001,1429,1414.30,1.81,0,-113456,1504,1466,1417,1379,1330,1442,1355,209,428,500,880,1,1,41875293,590,-15.64,0.73,12,1.11,-90.00,1937.00,2120,20230310,-33.58,1111,20231027,26.73,1777,-20.77,20240109,1130,24.60,20240227,2020,-30.30,20230321,1111,26.73,20231027,2.64,N,090150,500,209 억,,759277,N,N,0,N,00,N
20240313,100640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1412,-17,5,-1.19,557487588,394161,16.02,1440,1442,1391,1857,1001,1429,1414.37,1.81,0,-86947,1504,1466,1417,1379,1330,1442,1355,209,428,500,880,1,1,41875293,591,-15.69,0.73,12,0.94,-90.00,1937.00,2120,20230310,-33.40,1111,20231027,27.09,1777,-20.54,20240109,1130,24.96,20240227,2020,-30.10,20230321,1111,27.09,20231027,2.64,N,090150,500,209 억,,759277,N,N,0,N,00,N
20240313,090644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1403,-26,5,-1.82,206916235,146284,5.94,1440,1440,1399,1857,1001,1429,1414.48,1.81,0,-48730,1504,1466,1417,1379,1330,1442,1355,209,428,500,880,1,1,41875293,588,-15.59,0.72,12,0.35,-90.00,1937.00,2120,20230310,-33.82,1111,20231027,26.28,1777,-21.05,20240109,1130,24.16,20240227,2020,-30.54,20230321,1111,26.28,20231027,2.64,N,090150,500,209 억,,759277,N,N,0,N,00,N
20240312,160635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1429,-19,5,-1.31,3438859157,2437931,36.49,1447,1455,1368,1882,1014,1448,1410.42,1.63,0,58193,1592,1520,1475,1403,1358,1497,1380,209,434,500,890,1,1,41875293,598,-15.88,0.74,12,5.82,-90.00,1937.00,2170,20230307,-34.15,1111,20231027,28.62,1777,-19.58,20240109,1130,26.46,20240227,2020,-29.26,20230321,1111,28.62,20231027,3.29,N,090150,500,209 억,,680968,N,N,0,N,00,N
20240312,150634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1436,-12,5,-0.83,3159773034,2242373,33.57,1447,1455,1368,1882,1014,1448,1409.11,1.63,0,71924,1592,1520,1475,1403,1358,1497,1380,209,434,500,890,1,1,41875293,601,-15.96,0.74,12,5.35,-90.00,1937.00,2170,20230307,-33.82,1111,20231027,29.25,1777,-19.19,20240109,1130,27.08,20240227,2020,-28.91,20230321,1111,29.25,20231027,3.29,N,090150,500,209 억,,680968,N,N,0,N,00,N
20240312,140629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,-8,5,-0.55,2680102379,1909462,28.58,1447,1447,1368,1882,1014,1448,1403.58,1.63,0,79914,1592,1520,1475,1403,1358,1497,1380,209,434,500,890,1,1,41875293,603,-16.00,0.74,12,4.56,-90.00,1937.00,2170,20230307,-33.64,1111,20231027,29.61,1777,-18.96,20240109,1130,27.43,20240227,2020,-28.71,20230321,1111,29.61,20231027,3.29,N,090150,500,209 억,,680968,N,N,0,N,00,N
20240312,130606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1403,-45,5,-3.11,2090169538,1493731,22.36,1447,1447,1368,1882,1014,1448,1399.28,1.63,0,-19743,1592,1520,1475,1403,1358,1497,1380,209,434,500,890,1,1,41875293,588,-15.59,0.72,12,3.57,-90.00,1937.00,2170,20230307,-35.35,1111,20231027,26.28,1777,-21.05,20240109,1130,24.16,20240227,2020,-30.54,20230321,1111,26.28,20231027,3.29,N,090150,500,209 억,,680968,N,N,0,N,00,N
20240312,120637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1378,-70,5,-4.83,1744682409,1244871,18.64,1447,1447,1368,1882,1014,1448,1401.48,1.63,0,-21778,1592,1520,1475,1403,1358,1497,1380,209,434,500,890,1,1,41875293,577,-15.31,0.71,12,2.97,-90.00,1937.00,2170,20230307,-36.50,1111,20231027,24.03,1777,-22.45,20240109,1130,21.95,20240227,2020,-31.78,20230321,1111,24.03,20231027,3.29,N,090150,500,209 억,,680968,N,N,0,N,00,N
20240312,110635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1399,-49,5,-3.38,1200582638,851491,12.75,1447,1447,1391,1882,1014,1448,1409.96,1.63,0,11653,1592,1520,1475,1403,1358,1497,1380,209,434,500,890,1,1,41875293,586,-15.54,0.72,12,2.03,-90.00,1937.00,2170,20230307,-35.53,1111,20231027,25.92,1777,-21.27,20240109,1130,23.81,20240227,2020,-30.74,20230321,1111,25.92,20231027,3.29,N,090150,500,209 억,,680968,N,N,0,N,00,N
20240312,100634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1399,-49,5,-3.38,905603025,640239,9.58,1447,1447,1395,1882,1014,1448,1414.45,1.63,0,-11297,1592,1520,1475,1403,1358,1497,1380,209,434,500,890,1,1,41875293,586,-15.54,0.72,12,1.53,-90.00,1937.00,2170,20230307,-35.53,1111,20231027,25.92,1777,-21.27,20240109,1130,23.81,20240227,2020,-30.74,20230321,1111,25.92,20231027,3.29,N,090150,500,209 억,,680968,N,N,0,N,00,N
20240312,090635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1428,-20,5,-1.38,149307270,104080,1.56,1447,1447,1425,1882,1014,1448,1434.49,1.63,0,-21945,1592,1520,1475,1403,1358,1497,1380,209,434,500,890,1,1,41875293,598,-15.87,0.74,12,0.25,-90.00,1937.00,2170,20230307,-34.19,1111,20231027,28.53,1777,-19.64,20240109,1130,26.37,20240227,2020,-29.31,20230321,1111,28.53,20231027,3.29,N,090150,500,209 억,,680968,N,N,0,N,00,N
20240311,160634,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1448,-99,5,-6.40,9886728546,6601251,26.54,1547,1547,1430,2010,1083,1547,1492.33,1.46,0,69865,1765,1656,1438,1329,1111,1710,1383,209,463,500,950,1,1,41875293,606,-16.09,0.75,12,15.76,-90.00,1937.00,2200,20230306,-34.18,1111,20231027,30.33,1777,-18.51,20240109,1130,28.14,20240227,2020,-28.32,20230321,1111,30.33,20231027,3.29,N,090150,500,209 억,,612680,N,N,0,N,01,N
20240311,150635,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1458,-89,5,-5.75,9325568767,6213070,24.98,1547,1547,1451,2010,1083,1547,1495.48,1.46,0,11690,1765,1656,1438,1329,1111,1710,1383,209,463,500,950,1,1,41875293,611,-16.20,0.75,12,14.84,-90.00,1937.00,2200,20230306,-33.73,1111,20231027,31.23,1777,-17.95,20240109,1130,29.03,20240227,2020,-27.82,20230321,1111,31.23,20231027,3.29,N,090150,500,209 억,,612680,N,N,0,N,01,N
20240311,140631,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1467,-80,5,-5.17,8856116089,5892159,23.69,1547,1547,1463,2010,1083,1547,1497.48,1.46,0,-39481,1765,1656,1438,1329,1111,1710,1383,209,463,500,950,1,1,41875293,614,-16.30,0.76,12,14.07,-90.00,1937.00,2200,20230306,-33.32,1111,20231027,32.04,1777,-17.45,20240109,1130,29.82,20240227,2020,-27.38,20230321,1111,32.04,20231027,3.29,N,090150,500,209 억,,612680,N,N,0,N,01,N
20240311,130632,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1474,-73,5,-4.72,8413422429,5591164,22.48,1547,1547,1471,2010,1083,1547,1499.11,1.46,0,-15574,1765,1656,1438,1329,1111,1710,1383,209,463,500,950,1,1,41875293,617,-16.38,0.76,12,13.35,-90.00,1937.00,2200,20230306,-33.00,1111,20231027,32.67,1777,-17.05,20240109,1130,30.44,20240227,2020,-27.03,20230321,1111,32.67,20231027,3.29,N,090150,500,209 억,,612680,N,N,0,N,01,N
20240311,120633,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1481,-66,5,-4.27,8008322326,5317277,21.38,1547,1547,1471,2010,1083,1547,1500.29,1.46,0,-31036,1765,1656,1438,1329,1111,1710,1383,209,463,500,950,1,1,41875293,620,-16.46,0.76,12,12.70,-90.00,1937.00,2200,20230306,-32.68,1111,20231027,33.30,1777,-16.66,20240109,1130,31.06,20240227,2020,-26.68,20230321,1111,33.30,20231027,3.29,N,090150,500,209 억,,612680,N,N,0,N,01,N
20240311,110629,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1485,-62,5,-4.01,7395311405,4903641,19.71,1547,1547,1476,2010,1083,1547,1502.08,1.46,0,29673,1765,1656,1438,1329,1111,1710,1383,209,463,500,950,1,1,41875293,622,-16.50,0.77,12,11.71,-90.00,1937.00,2200,20230306,-32.50,1111,20231027,33.66,1777,-16.43,20240109,1130,31.42,20240227,2020,-26.49,20230321,1111,33.66,20231027,3.29,N,090150,500,209 억,,612680,N,N,0,N,01,N
20240311,100622,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1482,-65,5,-4.20,6857532387,4543520,18.27,1547,1547,1476,2010,1083,1547,1502.89,1.46,0,6036,1765,1656,1438,1329,1111,1710,1383,209,463,500,950,1,1,41875293,621,-16.47,0.77,12,10.85,-90.00,1937.00,2200,20230306,-32.64,1111,20231027,33.39,1777,-16.60,20240109,1130,31.15,20240227,2020,-26.63,20230321,1111,33.39,20231027,3.29,N,090150,500,209 억,,612680,N,N,0,N,01,N
20240311,090626,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1477,-70,5,-4.52,3564189193,2340192,9.41,1547,1547,1477,2010,1083,1547,1513.61,1.46,0,-14655,1765,1656,1438,1329,1111,1710,1383,209,463,500,950,1,1,41875293,618,-16.41,0.76,12,5.59,-90.00,1937.00,2200,20230306,-32.86,1111,20231027,32.94,1777,-16.88,20240109,1130,30.71,20240227,2020,-26.88,20230321,1111,32.94,20231027,3.29,N,090150,500,209 억,,612680,N,N,0,N,01,N
20240308,160631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1547,357,1,30.00,35972272900,24843585,5985.12,1221,1547,1220,1547,833,1190,1447.83,1.15,0,128286,1218,1203,1190,1175,1162,1197,1169,209,357,500,730,1,1,41875293,648,-17.19,0.80,12,59.33,-90.00,1937.00,2245,20230303,-31.09,1111,20231027,39.24,1777,-12.94,20240109,1130,36.90,20240227,2120,-27.03,20230310,1111,39.24,20231027,3.35,N,090150,500,209 억,,482822,N,N,0,N,00,N
20240308,150628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1535,345,2,28.99,30567706365,21315431,5135.15,1221,1537,1220,1547,833,1190,1434.06,1.15,0,130604,1218,1203,1190,1175,1162,1197,1169,209,357,500,730,1,1,41875293,643,-17.06,0.79,12,50.90,-90.00,1937.00,2245,20230303,-31.63,1111,20231027,38.16,1777,-13.62,20240109,1130,35.84,20240227,2120,-27.59,20230310,1111,38.16,20231027,3.35,N,090150,500,209 억,,482822,N,N,0,N,00,N
20240308,140626,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1487,297,2,24.96,25457030486,17925409,4318.45,1221,1506,1220,1547,833,1190,1420.16,1.15,0,132357,1218,1203,1190,1175,1162,1197,1169,209,357,500,730,1,1,41875293,623,-16.52,0.77,12,42.81,-90.00,1937.00,2245,20230303,-33.76,1111,20231027,33.84,1777,-16.32,20240109,1130,31.59,20240227,2120,-29.86,20230310,1111,33.84,20231027,3.35,N,090150,500,209 억,,482822,N,N,0,N,00,N
20240308,130624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1429,239,2,20.08,16035801545,11492104,2768.59,1221,1478,1220,1547,833,1190,1395.38,1.15,0,313972,1218,1203,1190,1175,1162,1197,1169,209,357,500,730,1,1,41875293,598,-15.88,0.74,12,27.44,-90.00,1937.00,2245,20230303,-36.35,1111,20231027,28.62,1777,-19.58,20240109,1130,26.46,20240227,2120,-32.59,20230310,1111,28.62,20231027,3.35,N,090150,500,209 억,,482822,N,N,0,N,00,N
20240308,120624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1384,194,2,16.30,15124416399,10841941,2611.96,1221,1478,1220,1547,833,1190,1394.99,1.15,0,239242,1218,1203,1190,1175,1162,1197,1169,209,357,500,730,1,1,41875293,580,-15.38,0.71,12,25.89,-90.00,1937.00,2245,20230303,-38.35,1111,20231027,24.57,1777,-22.12,20240109,1130,22.48,20240227,2120,-34.72,20230310,1111,24.57,20231027,3.35,N,090150,500,209 억,,482822,N,N,0,N,00,N
20240308,110625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1407,217,2,18.24,13566899019,9728126,2343.62,1221,1478,1220,1547,833,1190,1394.61,1.15,0,144308,1218,1203,1190,1175,1162,1197,1169,209,357,500,730,1,1,41875293,589,-15.63,0.73,12,23.23,-90.00,1937.00,2245,20230303,-37.33,1111,20231027,26.64,1777,-20.82,20240109,1130,24.51,20240227,2120,-33.63,20230310,1111,26.64,20231027,3.35,N,090150,500,209 억,,482822,N,N,0,N,00,N
20240308,100621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1274,84,2,7.06,1336452377,1062867,256.06,1221,1294,1220,1547,833,1190,1257.40,1.15,0,198314,1218,1203,1190,1175,1162,1197,1169,209,357,500,730,1,1,41875293,533,-14.16,0.66,12,2.54,-90.00,1937.00,2245,20230303,-43.25,1111,20231027,14.67,1777,-28.31,20240109,1130,12.74,20240227,2120,-39.91,20230310,1111,14.67,20231027,3.35,N,090150,500,209 억,,482822,N,N,0,N,00,N
20240308,090621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1240,50,2,4.20,299543019,242408,58.40,1221,1270,1220,1547,833,1190,1235.70,1.15,0,46773,1218,1203,1190,1175,1162,1197,1169,209,357,500,730,1,1,41875293,519,-13.78,0.64,12,0.58,-90.00,1937.00,2245,20230303,-44.77,1111,20231027,11.61,1777,-30.22,20240109,1130,9.73,20240227,2120,-41.51,20230310,1111,11.61,20231027,3.35,N,090150,500,209 억,,482822,N,N,0,N,00,N
20240307,160622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1190,0,3,0.00,490995778,414155,72.59,1200,1205,1177,1547,833,1190,1185.54,1.17,0,-5658,1239,1214,1202,1177,1165,1208,1171,209,357,500,730,1,1,41875293,498,-13.22,0.61,12,0.99,-90.00,1937.00,2420,20230302,-50.83,1111,20231027,7.11,1777,-33.03,20240109,1130,5.31,20240227,2170,-45.16,20230307,1111,7.11,20231027,2.99,N,090150,500,209 억,,488480,N,N,0,N,00,N
20240307,150603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1197,7,2,0.59,479832025,404791,70.94,1200,1205,1177,1547,833,1190,1185.38,1.17,0,-3873,1239,1214,1202,1177,1165,1208,1171,209,357,500,730,1,1,41875293,501,-13.30,0.62,12,0.97,-90.00,1937.00,2420,20230302,-50.54,1111,20231027,7.74,1777,-32.64,20240109,1130,5.93,20240227,2170,-44.84,20230307,1111,7.74,20231027,2.99,N,090150,500,209 억,,488480,N,N,0,N,00,N
20240307,140613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1187,-3,5,-0.25,427986983,361164,63.30,1200,1205,1177,1547,833,1190,1185.02,1.17,0,-6255,1239,1214,1202,1177,1165,1208,1171,209,357,500,730,1,1,41875293,497,-13.19,0.61,12,0.86,-90.00,1937.00,2420,20230302,-50.95,1111,20231027,6.84,1777,-33.20,20240109,1130,5.04,20240227,2170,-45.30,20230307,1111,6.84,20231027,2.99,N,090150,500,209 억,,488480,N,N,0,N,00,N
20240307,130615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1194,4,2,0.34,410517880,346487,60.73,1200,1205,1177,1547,833,1190,1184.80,1.17,0,-5525,1239,1214,1202,1177,1165,1208,1171,209,357,500,730,1,1,41875293,500,-13.27,0.62,12,0.83,-90.00,1937.00,2420,20230302,-50.66,1111,20231027,7.47,1777,-32.81,20240109,1130,5.66,20240227,2170,-44.98,20230307,1111,7.47,20231027,2.99,N,090150,500,209 억,,488480,N,N,0,N,00,N
20240307,120617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1185,-5,5,-0.42,354548416,299315,52.46,1200,1205,1177,1547,833,1190,1184.53,1.17,0,-9846,1239,1214,1202,1177,1165,1208,1171,209,357,500,730,1,1,41875293,496,-13.17,0.61,12,0.71,-90.00,1937.00,2420,20230302,-51.03,1111,20231027,6.66,1777,-33.31,20240109,1130,4.87,20240227,2170,-45.39,20230307,1111,6.66,20231027,2.99,N,090150,500,209 억,,488480,N,N,0,N,00,N
20240307,110621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1184,-6,5,-0.50,308961330,260706,45.69,1200,1205,1177,1547,833,1190,1185.09,1.17,0,-4275,1239,1214,1202,1177,1165,1208,1171,209,357,500,730,1,1,41875293,496,-13.16,0.61,12,0.62,-90.00,1937.00,2420,20230302,-51.07,1111,20231027,6.57,1777,-33.37,20240109,1130,4.78,20240227,2170,-45.44,20230307,1111,6.57,20231027,2.99,N,090150,500,209 억,,488480,N,N,0,N,00,N
20240307,100617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1190,0,3,0.00,175957868,148089,25.95,1200,1205,1177,1547,833,1190,1188.19,1.17,0,-762,1239,1214,1202,1177,1165,1208,1171,209,357,500,730,1,1,41875293,498,-13.22,0.61,12,0.35,-90.00,1937.00,2420,20230302,-50.83,1111,20231027,7.11,1777,-33.03,20240109,1130,5.31,20240227,2170,-45.16,20230307,1111,7.11,20231027,2.99,N,090150,500,209 억,,488480,N,N,0,N,00,N
20240307,090619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1204,14,2,1.18,17872008,14887,2.61,1200,1205,1195,1547,833,1190,1200.51,1.17,0,-191,1239,1214,1202,1177,1165,1208,1171,209,357,500,730,1,1,41875293,504,-13.38,0.62,12,0.04,-90.00,1937.00,2420,20230302,-50.25,1111,20231027,8.37,1777,-32.25,20240109,1130,6.55,20240227,2170,-44.52,20230307,1111,8.37,20231027,2.99,N,090150,500,209 억,,488480,N,N,0,N,00,N
20240306,160616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1190,-24,5,-1.98,681962694,567038,18.08,1214,1227,1190,1578,850,1214,1202.69,1.45,0,-124034,1288,1250,1212,1174,1136,1270,1194,209,364,500,750,1,1,41875293,498,-13.22,0.61,12,1.35,-90.00,1937.00,2600,20230228,-54.23,1111,20231027,7.11,1777,-33.03,20240109,1130,5.31,20240227,2200,-45.91,20230306,1111,7.11,20231027,2.99,N,090150,500,209 억,,606015,N,N,0,N,00,N
20240306,150616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1194,-20,5,-1.65,532965901,441909,14.09,1214,1227,1191,1578,850,1214,1206.05,1.45,0,-115367,1288,1250,1212,1174,1136,1270,1194,209,364,500,750,1,1,41875293,500,-13.27,0.62,12,1.06,-90.00,1937.00,2600,20230228,-54.08,1111,20231027,7.47,1777,-32.81,20240109,1130,5.66,20240227,2200,-45.73,20230306,1111,7.47,20231027,2.99,N,090150,500,209 억,,606015,N,N,0,N,00,N
20240306,140618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1201,-13,5,-1.07,449825546,372433,11.88,1214,1227,1191,1578,850,1214,1207.80,1.45,0,-87404,1288,1250,1212,1174,1136,1270,1194,209,364,500,750,1,1,41875293,503,-13.34,0.62,12,0.89,-90.00,1937.00,2600,20230228,-53.81,1111,20231027,8.10,1777,-32.41,20240109,1130,6.28,20240227,2200,-45.41,20230306,1111,8.10,20231027,2.99,N,090150,500,209 억,,606015,N,N,0,N,00,N
20240306,130619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1205,-9,5,-0.74,411515027,340511,10.86,1214,1227,1191,1578,850,1214,1208.52,1.45,0,-68211,1288,1250,1212,1174,1136,1270,1194,209,364,500,750,1,1,41875293,505,-13.39,0.62,12,0.81,-90.00,1937.00,2600,20230228,-53.65,1111,20231027,8.46,1777,-32.19,20240109,1130,6.64,20240227,2200,-45.23,20230306,1111,8.46,20231027,2.99,N,090150,500,209 억,,606015,N,N,0,N,00,N
20240306,120618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1202,-12,5,-0.99,346325648,286313,9.13,1214,1227,1191,1578,850,1214,1209.60,1.45,0,-56423,1288,1250,1212,1174,1136,1270,1194,209,364,500,750,1,1,41875293,503,-13.36,0.62,12,0.68,-90.00,1937.00,2600,20230228,-53.77,1111,20231027,8.19,1777,-32.36,20240109,1130,6.37,20240227,2200,-45.36,20230306,1111,8.19,20231027,2.99,N,090150,500,209 억,,606015,N,N,0,N,00,N
20240306,110615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1213,-1,5,-0.08,302982199,250372,7.98,1214,1227,1191,1578,850,1214,1210.13,1.45,0,-42598,1288,1250,1212,1174,1136,1270,1194,209,364,500,750,1,1,41875293,508,-13.48,0.63,12,0.60,-90.00,1937.00,2600,20230228,-53.35,1111,20231027,9.18,1777,-31.74,20240109,1130,7.35,20240227,2200,-44.86,20230306,1111,9.18,20231027,2.99,N,090150,500,209 억,,606015,N,N,0,N,00,N
20240306,100605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1224,10,2,0.82,226260293,187351,5.97,1214,1226,1191,1578,850,1214,1207.67,1.45,0,-4356,1288,1250,1212,1174,1136,1270,1194,209,364,500,750,1,1,41875293,513,-13.60,0.63,12,0.45,-90.00,1937.00,2600,20230228,-52.92,1111,20231027,10.17,1777,-31.12,20240109,1130,8.32,20240227,2200,-44.36,20230306,1111,10.17,20231027,2.99,N,090150,500,209 억,,606015,N,N,0,N,00,N
20240306,090616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1211,-3,5,-0.25,77491861,64373,2.05,1214,1214,1191,1578,850,1214,1203.76,1.45,0,-22670,1288,1250,1212,1174,1136,1270,1194,209,364,500,750,1,1,41875293,507,-13.46,0.63,12,0.15,-90.00,1937.00,2600,20230228,-53.42,1111,20231027,9.00,1777,-31.85,20240109,1130,7.17,20240227,2200,-44.95,20230306,1111,9.00,20231027,2.99,N,090150,500,209 억,,606015,N,N,0,N,00,N
20240305,160611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1214,35,2,2.97,3799014134,3132331,691.68,1189,1250,1174,1532,826,1179,1212.86,2.17,0,-297353,1224,1201,1187,1164,1150,1194,1157,209,353,500,730,1,1,41875293,508,-13.49,0.63,12,7.48,-90.00,1937.00,2600,20230228,-53.31,1111,20231027,9.27,1777,-31.68,20240109,1130,7.43,20240227,2200,-44.82,20230306,1111,9.27,20231027,3.07,N,090150,500,209 억,,909800,N,N,0,N,00,N
20240305,150613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1209,30,2,2.54,3650928691,3010492,664.78,1189,1250,1174,1532,826,1179,1212.75,2.17,0,-321486,1224,1201,1187,1164,1150,1194,1157,209,353,500,730,1,1,41875293,506,-13.43,0.62,12,7.19,-90.00,1937.00,2600,20230228,-53.50,1111,20231027,8.82,1777,-31.96,20240109,1130,6.99,20240227,2200,-45.05,20230306,1111,8.82,20231027,3.07,N,090150,500,209 억,,909800,N,N,0,N,00,N
20240305,140606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1199,20,2,1.70,3526636553,2906940,641.91,1189,1250,1174,1532,826,1179,1213.20,2.17,0,-308436,1224,1201,1187,1164,1150,1194,1157,209,353,500,730,1,1,41875293,502,-13.32,0.62,12,6.94,-90.00,1937.00,2600,20230228,-53.88,1111,20231027,7.92,1777,-32.53,20240109,1130,6.11,20240227,2200,-45.50,20230306,1111,7.92,20231027,3.07,N,090150,500,209 억,,909800,N,N,0,N,00,N
20240305,130610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1203,24,2,2.04,3428439048,2824912,623.80,1189,1250,1174,1532,826,1179,1213.66,2.17,0,-305497,1224,1201,1187,1164,1150,1194,1157,209,353,500,730,1,1,41875293,504,-13.37,0.62,12,6.75,-90.00,1937.00,2600,20230228,-53.73,1111,20231027,8.28,1777,-32.30,20240109,1130,6.46,20240227,2200,-45.32,20230306,1111,8.28,20231027,3.07,N,090150,500,209 억,,909800,N,N,0,N,00,N
20240305,120607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1198,19,2,1.61,3342642368,2753445,608.02,1189,1250,1174,1532,826,1179,1214.01,2.17,0,-284533,1224,1201,1187,1164,1150,1194,1157,209,353,500,730,1,1,41875293,502,-13.31,0.62,12,6.58,-90.00,1937.00,2600,20230228,-53.92,1111,20231027,7.83,1777,-32.58,20240109,1130,6.02,20240227,2200,-45.55,20230306,1111,7.83,20231027,3.07,N,090150,500,209 억,,909800,N,N,0,N,00,N
20240305,110608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1190,11,2,0.93,3268050220,2690896,594.21,1189,1250,1174,1532,826,1179,1214.50,2.17,0,-256511,1224,1201,1187,1164,1150,1194,1157,209,353,500,730,1,1,41875293,498,-13.22,0.61,12,6.43,-90.00,1937.00,2600,20230228,-54.23,1111,20231027,7.11,1777,-33.03,20240109,1130,5.31,20240227,2200,-45.91,20230306,1111,7.11,20231027,3.07,N,090150,500,209 억,,909800,N,N,0,N,00,N
20240305,100604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1200,21,2,1.78,3087806073,2539995,560.88,1189,1250,1174,1532,826,1179,1215.70,2.17,0,-199963,1224,1201,1187,1164,1150,1194,1157,209,353,500,730,1,1,41875293,503,-13.33,0.62,12,6.07,-90.00,1937.00,2600,20230228,-53.85,1111,20231027,8.01,1777,-32.47,20240109,1130,6.19,20240227,2200,-45.45,20230306,1111,8.01,20231027,3.07,N,090150,500,209 억,,909800,N,N,0,N,00,N
20240305,090606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1204,25,2,2.12,140152156,117657,25.98,1189,1204,1174,1532,826,1179,1191.36,2.17,0,17669,1224,1201,1187,1164,1150,1194,1157,209,353,500,730,1,1,41875293,504,-13.38,0.62,12,0.28,-90.00,1937.00,2600,20230228,-53.69,1111,20231027,8.37,1777,-32.25,20240109,1130,6.55,20240227,2200,-45.27,20230306,1111,8.37,20231027,3.07,N,090150,500,209 억,,909800,N,N,0,N,00,N
20240304,160607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1179,-5,5,-0.42,522837174,439910,91.18,1186,1210,1173,1539,829,1184,1188.57,2.30,0,-54463,1232,1208,1185,1161,1138,1196,1149,209,355,500,730,1,1,41875293,494,-13.10,0.61,12,1.05,-90.00,1937.00,2650,20230224,-55.51,1111,20231027,6.12,1777,-33.65,20240109,1130,4.34,20240227,2200,-46.41,20230306,1111,6.12,20231027,2.96,N,090150,500,209 억,,964260,N,N,0,N,00,N
20240304,150603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1187,3,2,0.25,491817831,413627,85.73,1186,1210,1173,1539,829,1184,1189.04,2.30,0,-47285,1232,1208,1185,1161,1138,1196,1149,209,355,500,730,1,1,41875293,497,-13.19,0.61,12,0.99,-90.00,1937.00,2650,20230224,-55.21,1111,20231027,6.84,1777,-33.20,20240109,1130,5.04,20240227,2200,-46.05,20230306,1111,6.84,20231027,2.96,N,090150,500,209 억,,964260,N,N,0,N,00,N
20240304,140532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1183,-1,5,-0.08,456392367,383559,79.50,1186,1210,1173,1539,829,1184,1189.89,2.30,0,-29196,1232,1208,1185,1161,1138,1196,1149,209,355,500,730,1,1,41875293,495,-13.14,0.61,12,0.92,-90.00,1937.00,2650,20230224,-55.36,1111,20231027,6.48,1777,-33.43,20240109,1130,4.69,20240227,2200,-46.23,20230306,1111,6.48,20231027,2.96,N,090150,500,209 억,,964260,N,N,0,N,00,N
20240304,130600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1187,3,2,0.25,403670035,338803,70.22,1186,1210,1175,1539,829,1184,1191.46,2.30,0,-26816,1232,1208,1185,1161,1138,1196,1149,209,355,500,730,1,1,41875293,497,-13.19,0.61,12,0.81,-90.00,1937.00,2650,20230224,-55.21,1111,20231027,6.84,1777,-33.20,20240109,1130,5.04,20240227,2200,-46.05,20230306,1111,6.84,20231027,2.96,N,090150,500,209 억,,964260,N,N,0,N,00,N
20240304,120537,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1186,2,2,0.17,315778944,264555,54.83,1186,1210,1175,1539,829,1184,1193.62,2.30,0,20245,1232,1208,1185,1161,1138,1196,1149,209,355,500,730,1,1,41875293,497,-13.18,0.61,12,0.63,-90.00,1937.00,2650,20230224,-55.25,1111,20231027,6.75,1777,-33.26,20240109,1130,4.96,20240227,2200,-46.09,20230306,1111,6.75,20231027,2.96,N,090150,500,209 억,,964260,N,N,0,N,00,N
20240304,110555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1190,6,2,0.51,289306385,242241,50.21,1186,1210,1175,1539,829,1184,1194.29,2.30,0,26961,1232,1208,1185,1161,1138,1196,1149,209,355,500,730,1,1,41875293,498,-13.22,0.61,12,0.58,-90.00,1937.00,2650,20230224,-55.09,1111,20231027,7.11,1777,-33.03,20240109,1130,5.31,20240227,2200,-45.91,20230306,1111,7.11,20231027,2.96,N,090150,500,209 억,,964260,N,N,0,N,00,N
20240304,100556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1205,21,2,1.77,178697451,149747,31.04,1186,1209,1175,1539,829,1184,1193.33,2.30,0,16195,1232,1208,1185,1161,1138,1196,1149,209,355,500,730,1,1,41875293,505,-13.39,0.62,12,0.36,-90.00,1937.00,2650,20230224,-54.53,1111,20231027,8.46,1777,-32.19,20240109,1130,6.64,20240227,2200,-45.23,20230306,1111,8.46,20231027,2.96,N,090150,500,209 억,,964260,N,N,0,N,00,N
20240304,090557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1190,6,2,0.51,17760556,14987,3.11,1186,1194,1183,1539,829,1184,1185.06,2.30,0,-1038,1232,1208,1185,1161,1138,1196,1149,209,355,500,730,1,1,41875293,498,-13.22,0.61,12,0.04,-90.00,1937.00,2650,20230224,-55.09,1111,20231027,7.11,1777,-33.03,20240109,1130,5.31,20240227,2200,-45.91,20230306,1111,7.11,20231027,2.96,N,090150,500,209 억,,964260,N,N,0,N,00,N