KissMeData/090150/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1044,5,2,0.48,141028126,136294,11.38,1030,1058,1021,1350,728,1039,1034.72,0.96,0,39372,1221,1129,1079,987,937,1105,963,209,311,500,720,1,1,41875293,437,-1.23,0.96,12,0.33,-848.00,1087.00,1777,20240109,-41.25,1008,20240702,3.57,1777,-41.25,20240109,1008,3.57,20240702,1777,-41.25,20240109,1008,3.57,20240702,2.04,N,090150,500,209 억,,401281,N,N,0,N,00,N
20240731,150735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1037,-2,5,-0.19,132719963,128315,10.71,1030,1058,1021,1350,728,1039,1034.33,0.96,0,38401,1221,1129,1079,987,937,1105,963,209,311,500,720,1,1,41875293,434,-1.22,0.95,12,0.31,-848.00,1087.00,1777,20240109,-41.64,1008,20240702,2.88,1777,-41.64,20240109,1008,2.88,20240702,1777,-41.64,20240109,1008,2.88,20240702,2.04,N,090150,500,209 억,,401281,N,N,0,N,00,N
20240731,140736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1036,-3,5,-0.29,110382359,106614,8.90,1030,1058,1021,1350,728,1039,1035.34,0.96,0,36369,1221,1129,1079,987,937,1105,963,209,311,500,720,1,1,41875293,434,-1.22,0.95,12,0.25,-848.00,1087.00,1777,20240109,-41.70,1008,20240702,2.78,1777,-41.70,20240109,1008,2.78,20240702,1777,-41.70,20240109,1008,2.78,20240702,2.04,N,090150,500,209 억,,401281,N,N,0,N,00,N
20240731,130734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1041,2,2,0.19,62534659,60061,5.01,1030,1058,1030,1350,728,1039,1041.19,0.96,0,13153,1221,1129,1079,987,937,1105,963,209,311,500,720,1,1,41875293,436,-1.23,0.96,12,0.14,-848.00,1087.00,1777,20240109,-41.42,1008,20240702,3.27,1777,-41.42,20240109,1008,3.27,20240702,1777,-41.42,20240109,1008,3.27,20240702,2.04,N,090150,500,209 억,,401281,N,N,0,N,00,N
20240731,120734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1039,0,3,0.00,50628404,48552,4.05,1030,1058,1030,1350,728,1039,1042.77,0.96,0,11854,1221,1129,1079,987,937,1105,963,209,311,500,720,1,1,41875293,435,-1.23,0.96,12,0.12,-848.00,1087.00,1777,20240109,-41.53,1008,20240702,3.08,1777,-41.53,20240109,1008,3.08,20240702,1777,-41.53,20240109,1008,3.08,20240702,2.04,N,090150,500,209 억,,401281,N,N,0,N,00,N
20240731,110735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1045,6,2,0.58,45189360,43312,3.61,1030,1058,1030,1350,728,1039,1043.35,0.96,0,12534,1221,1129,1079,987,937,1105,963,209,311,500,720,1,1,41875293,438,-1.23,0.96,12,0.10,-848.00,1087.00,1777,20240109,-41.19,1008,20240702,3.67,1777,-41.19,20240109,1008,3.67,20240702,1777,-41.19,20240109,1008,3.67,20240702,2.04,N,090150,500,209 억,,401281,N,N,0,N,00,N
20240731,100733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1044,5,2,0.48,32267692,30893,2.58,1030,1058,1030,1350,728,1039,1044.51,0.96,0,11396,1221,1129,1079,987,937,1105,963,209,311,500,720,1,1,41875293,437,-1.23,0.96,12,0.07,-848.00,1087.00,1777,20240109,-41.25,1008,20240702,3.57,1777,-41.25,20240109,1008,3.57,20240702,1777,-41.25,20240109,1008,3.57,20240702,2.04,N,090150,500,209 억,,401281,N,N,0,N,00,N
20240731,090730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1049,10,2,0.96,15517047,14929,1.25,1030,1049,1030,1350,728,1039,1039.39,0.96,0,8027,1221,1129,1079,987,937,1105,963,209,311,500,720,1,1,41875293,439,-1.24,0.97,12,0.04,-848.00,1087.00,1777,20240109,-40.97,1008,20240702,4.07,1777,-40.97,20240109,1008,4.07,20240702,1777,-40.97,20240109,1008,4.07,20240702,2.04,N,090150,500,209 억,,401281,N,N,0,N,00,N
20240730,160714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1039,8,2,0.78,1299816886,1188367,2572.06,1040,1171,1029,1340,722,1031,1093.80,1.02,0,-25439,1040,1035,1028,1023,1016,1038,1026,209,309,500,720,1,1,41875293,435,-1.23,0.96,12,2.84,-848.00,1087.00,1777,20240109,-41.53,1008,20240702,3.08,1777,-41.53,20240109,1008,3.08,20240702,1777,-41.53,20240109,1008,3.08,20240702,2.05,N,090150,500,209 억,,426720,N,N,0,N,00,N
20240730,150726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1033,2,2,0.19,1274887918,1164297,2519.96,1040,1171,1029,1340,722,1031,1094.99,1.02,0,-23565,1040,1035,1028,1023,1016,1038,1026,209,309,500,720,1,1,41875293,433,-1.22,0.95,12,2.78,-848.00,1087.00,1777,20240109,-41.87,1008,20240702,2.48,1777,-41.87,20240109,1008,2.48,20240702,1777,-41.87,20240109,1008,2.48,20240702,2.05,N,090150,500,209 억,,426720,N,N,0,N,00,N
20240730,140717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,4,2,0.39,1219403960,1110621,2403.79,1040,1171,1031,1340,722,1031,1097.95,1.02,0,-37592,1040,1035,1028,1023,1016,1038,1026,209,309,500,720,1,1,41875293,433,-1.22,0.95,12,2.65,-848.00,1087.00,1777,20240109,-41.76,1008,20240702,2.68,1777,-41.76,20240109,1008,2.68,20240702,1777,-41.76,20240109,1008,2.68,20240702,2.05,N,090150,500,209 억,,426720,N,N,0,N,00,N
20240730,130724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1040,9,2,0.87,25054782,24138,52.24,1040,1044,1032,1340,722,1031,1037.98,1.02,0,-2248,1040,1035,1028,1023,1016,1038,1026,209,309,500,720,1,1,41875293,436,-1.23,0.96,12,0.06,-848.00,1087.00,1777,20240109,-41.47,1008,20240702,3.17,1777,-41.47,20240109,1008,3.17,20240702,1777,-41.47,20240109,1008,3.17,20240702,2.05,N,090150,500,209 억,,426720,N,N,0,N,00,N
20240730,120717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1042,11,2,1.07,20652086,19889,43.05,1040,1044,1032,1340,722,1031,1038.37,1.02,0,-2448,1040,1035,1028,1023,1016,1038,1026,209,309,500,720,1,1,41875293,436,-1.23,0.96,12,0.05,-848.00,1087.00,1777,20240109,-41.36,1008,20240702,3.37,1777,-41.36,20240109,1008,3.37,20240702,1777,-41.36,20240109,1008,3.37,20240702,2.05,N,090150,500,209 억,,426720,N,N,0,N,00,N
20240730,110725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1039,8,2,0.78,12967125,12494,27.04,1040,1044,1032,1340,722,1031,1037.87,1.02,0,-2458,1040,1035,1028,1023,1016,1038,1026,209,309,500,720,1,1,41875293,435,-1.23,0.96,12,0.03,-848.00,1087.00,1777,20240109,-41.53,1008,20240702,3.08,1777,-41.53,20240109,1008,3.08,20240702,1777,-41.53,20240109,1008,3.08,20240702,2.05,N,090150,500,209 억,,426720,N,N,0,N,00,N
20240730,100725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1040,9,2,0.87,10515121,10131,21.93,1040,1044,1032,1340,722,1031,1037.92,1.02,0,-2459,1040,1035,1028,1023,1016,1038,1026,209,309,500,720,1,1,41875293,436,-1.23,0.96,12,0.02,-848.00,1087.00,1777,20240109,-41.47,1008,20240702,3.17,1777,-41.47,20240109,1008,3.17,20240702,1777,-41.47,20240109,1008,3.17,20240702,2.05,N,090150,500,209 억,,426720,N,N,0,N,00,N
20240730,090727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1043,12,2,1.16,538712,518,1.12,1040,1044,1039,1340,722,1031,1039.98,1.02,0,-305,1040,1035,1028,1023,1016,1038,1026,209,309,500,720,1,1,41875293,437,-1.23,0.96,12,0.00,-848.00,1087.00,1777,20240109,-41.31,1008,20240702,3.47,1777,-41.31,20240109,1008,3.47,20240702,1777,-41.31,20240109,1008,3.47,20240702,2.05,N,090150,500,209 억,,426720,N,N,0,N,00,N
20240729,160715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1031,7,2,0.68,47462767,46190,145.79,1021,1033,1021,1331,717,1024,1027.56,0.99,0,10710,1044,1033,1024,1013,1004,1029,1009,209,307,500,710,1,1,41875293,432,-1.22,0.95,12,0.11,-848.00,1087.00,1777,20240109,-41.98,1008,20240702,2.28,1777,-41.98,20240109,1008,2.28,20240702,1777,-41.98,20240109,1008,2.28,20240702,2.16,N,090150,500,209 억,,416007,N,N,0,N,00,N
20240729,150723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1029,5,2,0.49,43767442,42601,134.46,1021,1033,1021,1331,717,1024,1027.38,0.99,0,8541,1044,1033,1024,1013,1004,1029,1009,209,307,500,710,1,1,41875293,431,-1.21,0.95,12,0.10,-848.00,1087.00,1777,20240109,-42.09,1008,20240702,2.08,1777,-42.09,20240109,1008,2.08,20240702,1777,-42.09,20240109,1008,2.08,20240702,2.16,N,090150,500,209 억,,416007,N,N,0,N,00,N
20240729,140728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1023,-1,5,-0.10,34623438,33716,106.42,1021,1033,1021,1331,717,1024,1026.91,0.99,0,3139,1044,1033,1024,1013,1004,1029,1009,209,307,500,710,1,1,41875293,428,-1.21,0.94,12,0.08,-848.00,1087.00,1777,20240109,-42.43,1008,20240702,1.49,1777,-42.43,20240109,1008,1.49,20240702,1777,-42.43,20240109,1008,1.49,20240702,2.16,N,090150,500,209 억,,416007,N,N,0,N,00,N
20240729,130729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1027,3,2,0.29,28259796,27509,86.83,1021,1033,1021,1331,717,1024,1027.29,0.99,0,1635,1044,1033,1024,1013,1004,1029,1009,209,307,500,710,1,1,41875293,430,-1.21,0.94,12,0.07,-848.00,1087.00,1777,20240109,-42.21,1008,20240702,1.88,1777,-42.21,20240109,1008,1.88,20240702,1777,-42.21,20240109,1008,1.88,20240702,2.16,N,090150,500,209 억,,416007,N,N,0,N,00,N
20240729,120722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1031,7,2,0.68,27169897,26450,83.48,1021,1031,1021,1331,717,1024,1027.22,0.99,0,1243,1044,1033,1024,1013,1004,1029,1009,209,307,500,710,1,1,41875293,432,-1.22,0.95,12,0.06,-848.00,1087.00,1777,20240109,-41.98,1008,20240702,2.28,1777,-41.98,20240109,1008,2.28,20240702,1777,-41.98,20240109,1008,2.28,20240702,2.16,N,090150,500,209 억,,416007,N,N,0,N,00,N
20240729,110718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1031,7,2,0.68,20780581,20246,63.90,1021,1031,1021,1331,717,1024,1026.40,0.99,0,1243,1044,1033,1024,1013,1004,1029,1009,209,307,500,710,1,1,41875293,432,-1.22,0.95,12,0.05,-848.00,1087.00,1777,20240109,-41.98,1008,20240702,2.28,1777,-41.98,20240109,1008,2.28,20240702,1777,-41.98,20240109,1008,2.28,20240702,2.16,N,090150,500,209 억,,416007,N,N,0,N,00,N
20240729,100716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1030,6,2,0.59,7097928,6920,21.84,1021,1030,1021,1331,717,1024,1025.71,0.99,0,384,1044,1033,1024,1013,1004,1029,1009,209,307,500,710,1,1,41875293,431,-1.21,0.95,12,0.02,-848.00,1087.00,1777,20240109,-42.04,1008,20240702,2.18,1777,-42.04,20240109,1008,2.18,20240702,1777,-42.04,20240109,1008,2.18,20240702,2.16,N,090150,500,209 억,,416007,N,N,0,N,00,N
20240729,090716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1029,5,2,0.49,2030389,1977,6.24,1021,1030,1021,1331,717,1024,1027.01,0.99,0,-194,1044,1033,1024,1013,1004,1029,1009,209,307,500,710,1,1,41875293,431,-1.21,0.95,12,0.00,-848.00,1087.00,1777,20240109,-42.09,1008,20240702,2.08,1777,-42.09,20240109,1008,2.08,20240702,1777,-42.09,20240109,1008,2.08,20240702,2.16,N,090150,500,209 억,,416007,N,N,0,N,00,N
20240726,160705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1024,1,2,0.10,31516065,30833,14.97,1031,1035,1015,1329,717,1023,1022.15,0.99,0,2681,1052,1037,1024,1009,996,1031,1003,209,306,500,710,1,1,41875293,429,-1.21,0.94,12,0.07,-848.00,1087.00,1777,20240109,-42.37,1008,20240702,1.59,1777,-42.37,20240109,1008,1.59,20240702,1777,-42.37,20240109,1008,1.59,20240702,2.13,N,090150,500,209 억,,413326,N,N,0,N,00,N
20240726,150713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1021,-2,5,-0.20,28656120,28032,13.61,1031,1035,1015,1329,717,1023,1022.26,0.99,0,2847,1052,1037,1024,1009,996,1031,1003,209,306,500,710,1,1,41875293,428,-1.20,0.94,12,0.07,-848.00,1087.00,1777,20240109,-42.54,1008,20240702,1.29,1777,-42.54,20240109,1008,1.29,20240702,1777,-42.54,20240109,1008,1.29,20240702,2.13,N,090150,500,209 억,,413326,N,N,0,N,00,N
20240726,140713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1020,-3,5,-0.29,18147640,17717,8.60,1031,1035,1015,1329,717,1023,1024.31,0.99,0,557,1052,1037,1024,1009,996,1031,1003,209,306,500,710,1,1,41875293,427,-1.20,0.94,12,0.04,-848.00,1087.00,1777,20240109,-42.60,1008,20240702,1.19,1777,-42.60,20240109,1008,1.19,20240702,1777,-42.60,20240109,1008,1.19,20240702,2.13,N,090150,500,209 억,,413326,N,N,0,N,00,N
20240726,130713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1021,-2,5,-0.20,14307927,13952,6.77,1031,1035,1015,1329,717,1023,1025.51,0.99,0,682,1052,1037,1024,1009,996,1031,1003,209,306,500,710,1,1,41875293,428,-1.20,0.94,12,0.03,-848.00,1087.00,1777,20240109,-42.54,1008,20240702,1.29,1777,-42.54,20240109,1008,1.29,20240702,1777,-42.54,20240109,1008,1.29,20240702,2.13,N,090150,500,209 억,,413326,N,N,0,N,00,N
20240726,120717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1023,0,3,0.00,12563026,12242,5.94,1031,1035,1015,1329,717,1023,1026.22,0.99,0,551,1052,1037,1024,1009,996,1031,1003,209,306,500,710,1,1,41875293,428,-1.21,0.94,12,0.03,-848.00,1087.00,1777,20240109,-42.43,1008,20240702,1.49,1777,-42.43,20240109,1008,1.49,20240702,1777,-42.43,20240109,1008,1.49,20240702,2.13,N,090150,500,209 억,,413326,N,N,0,N,00,N
20240726,110715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1020,-3,5,-0.29,11838228,11533,5.60,1031,1035,1015,1329,717,1023,1026.47,0.99,0,551,1052,1037,1024,1009,996,1031,1003,209,306,500,710,1,1,41875293,427,-1.20,0.94,12,0.03,-848.00,1087.00,1777,20240109,-42.60,1008,20240702,1.19,1777,-42.60,20240109,1008,1.19,20240702,1777,-42.60,20240109,1008,1.19,20240702,2.13,N,090150,500,209 억,,413326,N,N,0,N,00,N
20240726,100714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,-5,5,-0.49,11110199,10819,5.25,1031,1035,1015,1329,717,1023,1026.92,0.99,0,440,1052,1037,1024,1009,996,1031,1003,209,306,500,710,1,1,41875293,426,-1.20,0.94,12,0.03,-848.00,1087.00,1777,20240109,-42.71,1008,20240702,0.99,1777,-42.71,20240109,1008,0.99,20240702,1777,-42.71,20240109,1008,0.99,20240702,2.13,N,090150,500,209 억,,413326,N,N,0,N,00,N
20240726,090708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,12,2,1.17,6028430,5846,2.84,1031,1035,1031,1329,717,1023,1031.21,0.99,0,-976,1052,1037,1024,1009,996,1031,1003,209,306,500,710,1,1,41875293,433,-1.22,0.95,12,0.01,-848.00,1087.00,1777,20240109,-41.76,1008,20240702,2.68,1777,-41.76,20240109,1008,2.68,20240702,1777,-41.76,20240109,1008,2.68,20240702,2.13,N,090150,500,209 억,,413326,N,N,0,N,00,N
20240725,160710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1023,-8,5,-0.78,205853966,201934,403.40,1032,1039,1011,1340,722,1031,1019.39,0.89,0,40863,1060,1045,1038,1023,1016,1042,1020,209,309,500,720,1,1,41875293,428,-1.21,0.94,12,0.48,-848.00,1087.00,1777,20240109,-42.43,1008,20240702,1.49,1777,-42.43,20240109,1008,1.49,20240702,1777,-42.43,20240109,1008,1.49,20240702,2.14,N,090150,500,209 억,,372463,N,N,0,N,00,N
20240725,150718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1029,-2,5,-0.19,193993496,190382,380.32,1032,1039,1011,1340,722,1031,1018.97,0.89,0,42306,1060,1045,1038,1023,1016,1042,1020,209,309,500,720,1,1,41875293,431,-1.21,0.95,12,0.45,-848.00,1087.00,1777,20240109,-42.09,1008,20240702,2.08,1777,-42.09,20240109,1008,2.08,20240702,1777,-42.09,20240109,1008,2.08,20240702,2.14,N,090150,500,209 억,,372463,N,N,0,N,00,N
20240725,140718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1029,-2,5,-0.19,184718707,181351,362.28,1032,1039,1011,1340,722,1031,1018.57,0.89,0,36898,1060,1045,1038,1023,1016,1042,1020,209,309,500,720,1,1,41875293,431,-1.21,0.95,12,0.43,-848.00,1087.00,1777,20240109,-42.09,1008,20240702,2.08,1777,-42.09,20240109,1008,2.08,20240702,1777,-42.09,20240109,1008,2.08,20240702,2.14,N,090150,500,209 억,,372463,N,N,0,N,00,N
20240725,130712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1020,-11,5,-1.07,169783807,166732,333.08,1032,1039,1011,1340,722,1031,1018.30,0.89,0,24112,1060,1045,1038,1023,1016,1042,1020,209,309,500,720,1,1,41875293,427,-1.20,0.94,12,0.40,-848.00,1087.00,1777,20240109,-42.60,1008,20240702,1.19,1777,-42.60,20240109,1008,1.19,20240702,1777,-42.60,20240109,1008,1.19,20240702,2.14,N,090150,500,209 억,,372463,N,N,0,N,00,N
20240725,120716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1020,-11,5,-1.07,132248462,129841,259.38,1032,1039,1011,1340,722,1031,1018.54,0.89,0,-8395,1060,1045,1038,1023,1016,1042,1020,209,309,500,720,1,1,41875293,427,-1.20,0.94,12,0.31,-848.00,1087.00,1777,20240109,-42.60,1008,20240702,1.19,1777,-42.60,20240109,1008,1.19,20240702,1777,-42.60,20240109,1008,1.19,20240702,2.14,N,090150,500,209 억,,372463,N,N,0,N,00,N
20240725,110711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1021,-10,5,-0.97,112082705,109979,219.70,1032,1039,1012,1340,722,1031,1019.13,0.89,0,-8438,1060,1045,1038,1023,1016,1042,1020,209,309,500,720,1,1,41875293,428,-1.20,0.94,12,0.26,-848.00,1087.00,1777,20240109,-42.54,1008,20240702,1.29,1777,-42.54,20240109,1008,1.29,20240702,1777,-42.54,20240109,1008,1.29,20240702,2.14,N,090150,500,209 억,,372463,N,N,0,N,00,N
20240725,100710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1017,-14,5,-1.36,50498788,49374,98.63,1032,1039,1016,1340,722,1031,1022.78,0.89,0,-5935,1060,1045,1038,1023,1016,1042,1020,209,309,500,720,1,1,41875293,426,-1.20,0.94,12,0.12,-848.00,1087.00,1777,20240109,-42.77,1008,20240702,0.89,1777,-42.77,20240109,1008,0.89,20240702,1777,-42.77,20240109,1008,0.89,20240702,2.14,N,090150,500,209 억,,372463,N,N,0,N,00,N
20240725,090708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1032,1,2,0.10,3249784,3149,6.29,1032,1039,1031,1340,722,1031,1032.01,0.89,0,1327,1060,1045,1038,1023,1016,1042,1020,209,309,500,720,1,1,41875293,432,-1.22,0.95,12,0.01,-848.00,1087.00,1777,20240109,-41.92,1008,20240702,2.38,1777,-41.92,20240109,1008,2.38,20240702,1777,-41.92,20240109,1008,2.38,20240702,2.14,N,090150,500,209 억,,372463,N,N,0,N,00,N
20240724,160704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1031,-13,5,-1.25,51858368,50044,91.46,1050,1053,1031,1357,731,1044,1036.26,0.90,0,-6481,1072,1058,1051,1037,1030,1054,1033,209,313,500,730,1,1,41875293,432,-1.22,0.95,12,0.12,-848.00,1087.00,1777,20240109,-41.98,1008,20240702,2.28,1777,-41.98,20240109,1008,2.28,20240702,1777,-41.98,20240109,1008,2.28,20240702,2.16,N,090150,500,209 억,,378944,N,N,0,N,00,N
20240724,150716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1037,-7,5,-0.67,38780977,37361,68.28,1050,1053,1033,1357,731,1044,1038.01,0.90,0,-5304,1072,1058,1051,1037,1030,1054,1033,209,313,500,730,1,1,41875293,434,-1.22,0.95,12,0.09,-848.00,1087.00,1777,20240109,-41.64,1008,20240702,2.88,1777,-41.64,20240109,1008,2.88,20240702,1777,-41.64,20240109,1008,2.88,20240702,2.16,N,090150,500,209 억,,378944,N,N,0,N,00,N
20240724,140711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1033,-11,5,-1.05,37052550,35689,65.23,1050,1053,1033,1357,731,1044,1038.21,0.90,0,-5281,1072,1058,1051,1037,1030,1054,1033,209,313,500,730,1,1,41875293,433,-1.22,0.95,12,0.09,-848.00,1087.00,1777,20240109,-41.87,1008,20240702,2.48,1777,-41.87,20240109,1008,2.48,20240702,1777,-41.87,20240109,1008,2.48,20240702,2.16,N,090150,500,209 억,,378944,N,N,0,N,00,N
20240724,130718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1036,-8,5,-0.77,27786597,26731,48.86,1050,1053,1034,1357,731,1044,1039.49,0.90,0,-3296,1072,1058,1051,1037,1030,1054,1033,209,313,500,730,1,1,41875293,434,-1.22,0.95,12,0.06,-848.00,1087.00,1777,20240109,-41.70,1008,20240702,2.78,1777,-41.70,20240109,1008,2.78,20240702,1777,-41.70,20240109,1008,2.78,20240702,2.16,N,090150,500,209 억,,378944,N,N,0,N,00,N
20240724,120716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1037,-7,5,-0.67,22193181,21342,39.01,1050,1053,1034,1357,731,1044,1039.88,0.90,0,-862,1072,1058,1051,1037,1030,1054,1033,209,313,500,730,1,1,41875293,434,-1.22,0.95,12,0.05,-848.00,1087.00,1777,20240109,-41.64,1008,20240702,2.88,1777,-41.64,20240109,1008,2.88,20240702,1777,-41.64,20240109,1008,2.88,20240702,2.16,N,090150,500,209 억,,378944,N,N,0,N,00,N
20240724,110712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1038,-6,5,-0.57,12370143,11887,21.73,1050,1053,1034,1357,731,1044,1040.64,0.90,0,-1649,1072,1058,1051,1037,1030,1054,1033,209,313,500,730,1,1,41875293,435,-1.22,0.95,12,0.03,-848.00,1087.00,1777,20240109,-41.59,1008,20240702,2.98,1777,-41.59,20240109,1008,2.98,20240702,1777,-41.59,20240109,1008,2.98,20240702,2.16,N,090150,500,209 억,,378944,N,N,0,N,00,N
20240724,100732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1037,-7,5,-0.67,7388620,7087,12.95,1050,1053,1034,1357,731,1044,1042.56,0.90,0,-1739,1072,1058,1051,1037,1030,1054,1033,209,313,500,730,1,1,41875293,434,-1.22,0.95,12,0.02,-848.00,1087.00,1777,20240109,-41.64,1008,20240702,2.88,1777,-41.64,20240109,1008,2.88,20240702,1777,-41.64,20240109,1008,2.88,20240702,2.16,N,090150,500,209 억,,378944,N,N,0,N,00,N
20240724,090708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1050,6,2,0.57,147337,141,0.26,1050,1050,1040,1357,731,1044,1044.94,0.90,0,-105,1072,1058,1051,1037,1030,1054,1033,209,313,500,730,1,1,41875293,440,-1.24,0.97,12,0.00,-848.00,1087.00,1777,20240109,-40.91,1008,20240702,4.17,1777,-40.91,20240109,1008,4.17,20240702,1777,-40.91,20240109,1008,4.17,20240702,2.16,N,090150,500,209 억,,378944,N,N,0,N,00,N
20240723,160701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1044,-3,5,-0.29,56686167,53787,51.99,1047,1065,1044,1361,733,1047,1053.90,0.88,0,10418,1067,1056,1044,1033,1021,1062,1039,209,314,500,730,1,1,41875293,437,-1.23,0.96,12,0.13,-848.00,1087.00,1777,20240109,-41.25,1008,20240702,3.57,1777,-41.25,20240109,1008,3.57,20240702,1777,-41.25,20240109,1008,3.57,20240702,2.16,N,090150,500,209 억,,368500,N,N,0,N,00,N
20240723,150718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1050,3,2,0.29,51350554,48689,47.06,1047,1065,1047,1361,733,1047,1054.66,0.88,0,11572,1067,1056,1044,1033,1021,1062,1039,209,314,500,730,1,1,41875293,440,-1.24,0.97,12,0.12,-848.00,1087.00,1777,20240109,-40.91,1008,20240702,4.17,1777,-40.91,20240109,1008,4.17,20240702,1777,-40.91,20240109,1008,4.17,20240702,2.16,N,090150,500,209 억,,368500,N,N,0,N,00,N
20240723,140706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1056,9,2,0.86,37705857,35721,34.53,1047,1065,1047,1361,733,1047,1055.57,0.88,0,12170,1067,1056,1044,1033,1021,1062,1039,209,314,500,730,1,1,41875293,442,-1.25,0.97,12,0.09,-848.00,1087.00,1777,20240109,-40.57,1008,20240702,4.76,1777,-40.57,20240109,1008,4.76,20240702,1777,-40.57,20240109,1008,4.76,20240702,2.16,N,090150,500,209 억,,368500,N,N,0,N,00,N
20240723,130701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1053,6,2,0.57,35958439,34066,32.93,1047,1065,1047,1361,733,1047,1055.55,0.88,0,12550,1067,1056,1044,1033,1021,1062,1039,209,314,500,730,1,1,41875293,441,-1.24,0.97,12,0.08,-848.00,1087.00,1777,20240109,-40.74,1008,20240702,4.46,1777,-40.74,20240109,1008,4.46,20240702,1777,-40.74,20240109,1008,4.46,20240702,2.16,N,090150,500,209 억,,368500,N,N,0,N,00,N
20240723,120707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1052,5,2,0.48,35187991,33337,32.22,1047,1065,1047,1361,733,1047,1055.52,0.88,0,12590,1067,1056,1044,1033,1021,1062,1039,209,314,500,730,1,1,41875293,441,-1.24,0.97,12,0.08,-848.00,1087.00,1777,20240109,-40.80,1008,20240702,4.37,1777,-40.80,20240109,1008,4.37,20240702,1777,-40.80,20240109,1008,4.37,20240702,2.16,N,090150,500,209 억,,368500,N,N,0,N,00,N
20240723,110709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1052,5,2,0.48,33338900,31580,30.53,1047,1065,1047,1361,733,1047,1055.70,0.88,0,12616,1067,1056,1044,1033,1021,1062,1039,209,314,500,730,1,1,41875293,441,-1.24,0.97,12,0.08,-848.00,1087.00,1777,20240109,-40.80,1008,20240702,4.37,1777,-40.80,20240109,1008,4.37,20240702,1777,-40.80,20240109,1008,4.37,20240702,2.16,N,090150,500,209 억,,368500,N,N,0,N,00,N
20240723,100706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1064,17,2,1.62,23623109,22366,21.62,1047,1065,1047,1361,733,1047,1056.21,0.88,0,13585,1067,1056,1044,1033,1021,1062,1039,209,314,500,730,1,1,41875293,446,-1.25,0.98,12,0.05,-848.00,1087.00,1777,20240109,-40.12,1008,20240702,5.56,1777,-40.12,20240109,1008,5.56,20240702,1777,-40.12,20240109,1008,5.56,20240702,2.16,N,090150,500,209 억,,368500,N,N,0,N,00,N
20240723,090710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1062,15,2,1.43,13502674,12806,12.38,1047,1062,1047,1361,733,1047,1054.40,0.88,0,11123,1067,1056,1044,1033,1021,1062,1039,209,314,500,730,1,1,41875293,445,-1.25,0.98,12,0.03,-848.00,1087.00,1777,20240109,-40.24,1008,20240702,5.36,1777,-40.24,20240109,1008,5.36,20240702,1777,-40.24,20240109,1008,5.36,20240702,2.16,N,090150,500,209 억,,368500,N,N,0,N,00,N
20240722,160700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1047,3,2,0.29,107753523,103434,89.53,1044,1055,1032,1357,731,1044,1041.76,0.93,0,-20300,1081,1062,1051,1032,1021,1057,1027,209,313,500,730,1,1,41875293,438,-1.23,0.96,12,0.25,-848.00,1087.00,1777,20240109,-41.08,1008,20240702,3.87,1777,-41.08,20240109,1008,3.87,20240702,1777,-41.08,20240109,1008,3.87,20240702,2.17,N,090150,500,209 억,,388800,N,N,0,N,00,N
20240722,150706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1052,8,2,0.77,100733099,96731,83.73,1044,1055,1032,1357,731,1044,1041.37,0.93,0,-20108,1081,1062,1051,1032,1021,1057,1027,209,313,500,730,1,1,41875293,441,-1.24,0.97,12,0.23,-848.00,1087.00,1777,20240109,-40.80,1008,20240702,4.37,1777,-40.80,20240109,1008,4.37,20240702,1777,-40.80,20240109,1008,4.37,20240702,2.17,N,090150,500,209 억,,388800,N,N,0,N,00,N
20240722,140708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1047,3,2,0.29,92383140,88763,76.83,1044,1055,1032,1357,731,1044,1040.78,0.93,0,-21735,1081,1062,1051,1032,1021,1057,1027,209,313,500,730,1,1,41875293,438,-1.23,0.96,12,0.21,-848.00,1087.00,1777,20240109,-41.08,1008,20240702,3.87,1777,-41.08,20240109,1008,3.87,20240702,1777,-41.08,20240109,1008,3.87,20240702,2.17,N,090150,500,209 억,,388800,N,N,0,N,00,N
20240722,130705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1041,-3,5,-0.29,86003044,82642,71.53,1044,1055,1032,1357,731,1044,1040.67,0.93,0,-23111,1081,1062,1051,1032,1021,1057,1027,209,313,500,730,1,1,41875293,436,-1.23,0.96,12,0.20,-848.00,1087.00,1777,20240109,-41.42,1008,20240702,3.27,1777,-41.42,20240109,1008,3.27,20240702,1777,-41.42,20240109,1008,3.27,20240702,2.17,N,090150,500,209 억,,388800,N,N,0,N,00,N
20240722,120705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,-9,5,-0.86,79391975,76280,66.03,1044,1055,1032,1357,731,1044,1040.80,0.93,0,-20864,1081,1062,1051,1032,1021,1057,1027,209,313,500,730,1,1,41875293,433,-1.22,0.95,12,0.18,-848.00,1087.00,1777,20240109,-41.76,1008,20240702,2.68,1777,-41.76,20240109,1008,2.68,20240702,1777,-41.76,20240109,1008,2.68,20240702,2.17,N,090150,500,209 억,,388800,N,N,0,N,00,N
20240722,110701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1044,0,3,0.00,75642989,72666,62.90,1044,1055,1032,1357,731,1044,1040.97,0.93,0,-18685,1081,1062,1051,1032,1021,1057,1027,209,313,500,730,1,1,41875293,437,-1.23,0.96,12,0.17,-848.00,1087.00,1777,20240109,-41.25,1008,20240702,3.57,1777,-41.25,20240109,1008,3.57,20240702,1777,-41.25,20240109,1008,3.57,20240702,2.17,N,090150,500,209 억,,388800,N,N,0,N,00,N
20240722,100704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1037,-7,5,-0.67,43581717,42015,36.37,1044,1050,1032,1357,731,1044,1037.29,0.93,0,2190,1081,1062,1051,1032,1021,1057,1027,209,313,500,730,1,1,41875293,434,-1.22,0.95,12,0.10,-848.00,1087.00,1777,20240109,-41.64,1008,20240702,2.88,1777,-41.64,20240109,1008,2.88,20240702,1777,-41.64,20240109,1008,2.88,20240702,2.17,N,090150,500,209 억,,388800,N,N,0,N,00,N
20240722,090704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1042,-2,5,-0.19,8380929,8076,6.99,1044,1047,1032,1357,731,1044,1037.76,0.93,0,3011,1081,1062,1051,1032,1021,1057,1027,209,313,500,730,1,1,41875293,436,-1.23,0.96,12,0.02,-848.00,1087.00,1777,20240109,-41.36,1008,20240702,3.37,1777,-41.36,20240109,1008,3.37,20240702,1777,-41.36,20240109,1008,3.37,20240702,2.17,N,090150,500,209 억,,388800,N,N,0,N,00,N
20240719,160648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1044,-17,5,-1.60,120206476,114252,128.10,1049,1070,1040,1379,743,1061,1052.12,0.91,0,7152,1092,1076,1059,1043,1026,1084,1051,209,318,500,740,1,1,41875293,437,-1.23,0.96,12,0.27,-848.00,1087.00,1777,20240109,-41.25,1008,20240702,3.57,1777,-41.25,20240109,1008,3.57,20240702,1777,-41.25,20240109,1008,3.57,20240702,2.18,N,090150,500,209 억,,381618,N,N,0,N,00,N
20240719,150654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1046,-15,5,-1.41,96122928,91191,102.24,1049,1070,1046,1379,743,1061,1054.08,0.91,0,4051,1092,1076,1059,1043,1026,1084,1051,209,318,500,740,1,1,41875293,438,-1.23,0.96,12,0.22,-848.00,1087.00,1777,20240109,-41.14,1008,20240702,3.77,1777,-41.14,20240109,1008,3.77,20240702,1777,-41.14,20240109,1008,3.77,20240702,2.18,N,090150,500,209 억,,381618,N,N,0,N,00,N
20240719,140658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1056,-5,5,-0.47,66920992,63399,71.08,1049,1070,1049,1379,743,1061,1055.55,0.91,0,2727,1092,1076,1059,1043,1026,1084,1051,209,318,500,740,1,1,41875293,442,-1.25,0.97,12,0.15,-848.00,1087.00,1777,20240109,-40.57,1008,20240702,4.76,1777,-40.57,20240109,1008,4.76,20240702,1777,-40.57,20240109,1008,4.76,20240702,2.18,N,090150,500,209 억,,381618,N,N,0,N,00,N
20240719,130650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1055,-6,5,-0.57,47029789,44524,49.92,1049,1070,1049,1379,743,1061,1056.28,0.91,0,2315,1092,1076,1059,1043,1026,1084,1051,209,318,500,740,1,1,41875293,442,-1.24,0.97,12,0.11,-848.00,1087.00,1777,20240109,-40.63,1008,20240702,4.66,1777,-40.63,20240109,1008,4.66,20240702,1777,-40.63,20240109,1008,4.66,20240702,2.18,N,090150,500,209 억,,381618,N,N,0,N,00,N
20240719,120650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1057,-4,5,-0.38,16780521,15828,17.75,1049,1070,1049,1379,743,1061,1060.18,0.91,0,1891,1092,1076,1059,1043,1026,1084,1051,209,318,500,740,1,1,41875293,443,-1.25,0.97,12,0.04,-848.00,1087.00,1777,20240109,-40.52,1008,20240702,4.86,1777,-40.52,20240109,1008,4.86,20240702,1777,-40.52,20240109,1008,4.86,20240702,2.18,N,090150,500,209 억,,381618,N,N,0,N,00,N
20240719,110655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1066,5,2,0.47,12766110,12044,13.50,1049,1070,1049,1379,743,1061,1059.96,0.91,0,1912,1092,1076,1059,1043,1026,1084,1051,209,318,500,740,1,1,41875293,446,-1.26,0.98,12,0.03,-848.00,1087.00,1777,20240109,-40.01,1008,20240702,5.75,1777,-40.01,20240109,1008,5.75,20240702,1777,-40.01,20240109,1008,5.75,20240702,2.18,N,090150,500,209 억,,381618,N,N,0,N,00,N
20240719,100558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1062,1,2,0.09,6735294,6359,7.13,1049,1070,1049,1379,743,1061,1059.18,0.91,0,103,1092,1076,1059,1043,1026,1084,1051,209,318,500,740,1,1,41875293,445,-1.25,0.98,12,0.02,-848.00,1087.00,1777,20240109,-40.24,1008,20240702,5.36,1777,-40.24,20240109,1008,5.36,20240702,1777,-40.24,20240109,1008,5.36,20240702,2.18,N,090150,500,209 억,,381618,N,N,0,N,00,N
20240719,090704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1059,-2,5,-0.19,1549155,1476,1.65,1049,1059,1049,1379,743,1061,1049.56,0.91,0,103,1092,1076,1059,1043,1026,1084,1051,209,318,500,740,1,1,41875293,443,-1.25,0.97,12,0.00,-848.00,1087.00,1777,20240109,-40.41,1008,20240702,5.06,1777,-40.41,20240109,1008,5.06,20240702,1777,-40.41,20240109,1008,5.06,20240702,2.18,N,090150,500,209 억,,381618,N,N,0,N,00,N
20240718,160641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1061,-10,5,-0.93,90729888,85563,114.50,1060,1075,1042,1392,750,1071,1060.39,0.92,0,-5025,1096,1083,1072,1059,1048,1083,1059,209,321,500,740,1,1,41875293,444,-1.25,0.98,12,0.20,-848.00,1087.00,1777,20240109,-40.29,1008,20240702,5.26,1777,-40.29,20240109,1008,5.26,20240702,1777,-40.29,20240109,1008,5.26,20240702,2.17,N,090150,500,209 억,,386643,N,N,0,N,00,N
20240718,150650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1072,1,2,0.09,84496569,79713,106.67,1060,1075,1042,1392,750,1071,1060.01,0.92,0,-3135,1096,1083,1072,1059,1048,1083,1059,209,321,500,740,1,1,41875293,449,-1.26,0.99,12,0.19,-848.00,1087.00,1777,20240109,-39.67,1008,20240702,6.35,1777,-39.67,20240109,1008,6.35,20240702,1777,-39.67,20240109,1008,6.35,20240702,2.17,N,090150,500,209 억,,386643,N,N,0,N,00,N
20240718,140645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1074,3,2,0.28,82692908,78028,104.41,1060,1075,1042,1392,750,1071,1059.79,0.92,0,-3345,1096,1083,1072,1059,1048,1083,1059,209,321,500,740,1,1,41875293,450,-1.27,0.99,12,0.19,-848.00,1087.00,1777,20240109,-39.56,1008,20240702,6.55,1777,-39.56,20240109,1008,6.55,20240702,1777,-39.56,20240109,1008,6.55,20240702,2.17,N,090150,500,209 억,,386643,N,N,0,N,00,N
20240718,130646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1069,-2,5,-0.19,70082856,66245,88.65,1060,1075,1042,1392,750,1071,1057.93,0.92,0,-3467,1096,1083,1072,1059,1048,1083,1059,209,321,500,740,1,1,41875293,448,-1.26,0.98,12,0.16,-848.00,1087.00,1777,20240109,-39.84,1008,20240702,6.05,1777,-39.84,20240109,1008,6.05,20240702,1777,-39.84,20240109,1008,6.05,20240702,2.17,N,090150,500,209 억,,386643,N,N,0,N,00,N
20240718,120647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1061,-10,5,-0.93,62793567,59389,79.47,1060,1075,1042,1392,750,1071,1057.33,0.92,0,-4371,1096,1083,1072,1059,1048,1083,1059,209,321,500,740,1,1,41875293,444,-1.25,0.98,12,0.14,-848.00,1087.00,1777,20240109,-40.29,1008,20240702,5.26,1777,-40.29,20240109,1008,5.26,20240702,1777,-40.29,20240109,1008,5.26,20240702,2.17,N,090150,500,209 억,,386643,N,N,0,N,00,N
20240718,110650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1062,-9,5,-0.84,56169839,53146,71.12,1060,1075,1042,1392,750,1071,1056.90,0.92,0,400,1096,1083,1072,1059,1048,1083,1059,209,321,500,740,1,1,41875293,445,-1.25,0.98,12,0.13,-848.00,1087.00,1777,20240109,-40.24,1008,20240702,5.36,1777,-40.24,20240109,1008,5.36,20240702,1777,-40.24,20240109,1008,5.36,20240702,2.17,N,090150,500,209 억,,386643,N,N,0,N,00,N
20240718,100653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1059,-12,5,-1.12,33773160,32155,43.03,1060,1071,1042,1392,750,1071,1050.32,0.92,0,4599,1096,1083,1072,1059,1048,1083,1059,209,321,500,740,1,1,41875293,443,-1.25,0.97,12,0.08,-848.00,1087.00,1777,20240109,-40.41,1008,20240702,5.06,1777,-40.41,20240109,1008,5.06,20240702,1777,-40.41,20240109,1008,5.06,20240702,2.17,N,090150,500,209 억,,386643,N,N,0,N,00,N
20240718,090652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1046,-25,5,-2.33,13914444,13283,17.77,1060,1066,1044,1392,750,1071,1047.54,0.92,0,3850,1096,1083,1072,1059,1048,1083,1059,209,321,500,740,1,1,41875293,438,-1.23,0.96,12,0.03,-848.00,1087.00,1777,20240109,-41.14,1008,20240702,3.77,1777,-41.14,20240109,1008,3.77,20240702,1777,-41.14,20240109,1008,3.77,20240702,2.17,N,090150,500,209 억,,386643,N,N,0,N,00,N
20240717,160719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1071,0,3,0.00,79842043,74495,84.53,1071,1085,1061,1392,750,1071,1071.78,0.95,0,-9970,1099,1084,1067,1052,1035,1092,1060,209,321,500,740,1,1,41875293,448,-1.26,0.99,12,0.18,-848.00,1087.00,1777,20240109,-39.73,1008,20240702,6.25,1777,-39.73,20240109,1008,6.25,20240702,1777,-39.73,20240109,1008,6.25,20240702,2.17,N,090150,500,209 억,,396613,N,N,0,N,00,N
20240717,150723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1063,-8,5,-0.75,77738751,72522,82.29,1071,1085,1061,1392,750,1071,1071.93,0.95,0,-9409,1099,1084,1067,1052,1035,1092,1060,209,321,500,740,1,1,41875293,445,-1.25,0.98,12,0.17,-848.00,1087.00,1777,20240109,-40.18,1008,20240702,5.46,1777,-40.18,20240109,1008,5.46,20240702,1777,-40.18,20240109,1008,5.46,20240702,2.17,N,090150,500,209 억,,396613,N,N,0,N,00,N
20240717,140720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1072,1,2,0.09,72155092,67296,76.36,1071,1085,1061,1392,750,1071,1072.20,0.95,0,-5120,1099,1084,1067,1052,1035,1092,1060,209,321,500,740,1,1,41875293,449,-1.26,0.99,12,0.16,-848.00,1087.00,1777,20240109,-39.67,1008,20240702,6.35,1777,-39.67,20240109,1008,6.35,20240702,1777,-39.67,20240109,1008,6.35,20240702,2.17,N,090150,500,209 억,,396613,N,N,0,N,00,N
20240717,130719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1072,1,2,0.09,67369045,62833,71.30,1071,1085,1061,1392,750,1071,1072.19,0.95,0,-5354,1099,1084,1067,1052,1035,1092,1060,209,321,500,740,1,1,41875293,449,-1.26,0.99,12,0.15,-848.00,1087.00,1777,20240109,-39.67,1008,20240702,6.35,1777,-39.67,20240109,1008,6.35,20240702,1777,-39.67,20240109,1008,6.35,20240702,2.17,N,090150,500,209 억,,396613,N,N,0,N,00,N
20240717,120720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1062,-9,5,-0.84,32089184,30032,34.08,1071,1076,1061,1392,750,1071,1068.50,0.95,0,-2057,1099,1084,1067,1052,1035,1092,1060,209,321,500,740,1,1,41875293,445,-1.25,0.98,12,0.07,-848.00,1087.00,1777,20240109,-40.24,1008,20240702,5.36,1777,-40.24,20240109,1008,5.36,20240702,1777,-40.24,20240109,1008,5.36,20240702,2.17,N,090150,500,209 억,,396613,N,N,0,N,00,N
20240717,110719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1072,1,2,0.09,18110401,16951,19.23,1071,1076,1062,1392,750,1071,1068.40,0.95,0,-2868,1099,1084,1067,1052,1035,1092,1060,209,321,500,740,1,1,41875293,449,-1.26,0.99,12,0.04,-848.00,1087.00,1777,20240109,-39.67,1008,20240702,6.35,1777,-39.67,20240109,1008,6.35,20240702,1777,-39.67,20240109,1008,6.35,20240702,2.17,N,090150,500,209 억,,396613,N,N,0,N,00,N
20240717,100719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1074,3,2,0.28,10114230,9445,10.72,1071,1076,1066,1392,750,1071,1070.86,0.95,0,-1306,1099,1084,1067,1052,1035,1092,1060,209,321,500,740,1,1,41875293,450,-1.27,0.99,12,0.02,-848.00,1087.00,1777,20240109,-39.56,1008,20240702,6.55,1777,-39.56,20240109,1008,6.55,20240702,1777,-39.56,20240109,1008,6.55,20240702,2.17,N,090150,500,209 억,,396613,N,N,0,N,00,N
20240717,090556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1073,2,2,0.19,1128499,1054,1.20,1071,1073,1066,1392,750,1071,1070.68,0.95,0,286,1099,1084,1067,1052,1035,1092,1060,209,321,500,740,1,1,41875293,449,-1.27,0.99,12,0.00,-848.00,1087.00,1777,20240109,-39.62,1008,20240702,6.45,1777,-39.62,20240109,1008,6.45,20240702,1777,-39.62,20240109,1008,6.45,20240702,2.17,N,090150,500,209 억,,396613,N,N,0,N,00,N
20240716,160721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1071,21,2,2.00,93998668,88041,72.14,1050,1082,1050,1365,735,1050,1067.66,0.95,0,-3010,1076,1062,1056,1042,1036,1060,1040,209,315,500,730,1,1,41875293,448,-1.26,0.99,12,0.21,-848.00,1087.00,1777,20240109,-39.73,1008,20240702,6.25,1777,-39.73,20240109,1008,6.25,20240702,1777,-39.73,20240109,1008,6.25,20240702,2.19,N,090150,500,209 억,,398724,N,N,0,N,00,N
20240716,150728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1064,14,2,1.33,88621563,82996,68.00,1050,1082,1050,1365,735,1050,1067.78,0.95,0,-3404,1076,1062,1056,1042,1036,1060,1040,209,315,500,730,1,1,41875293,446,-1.25,0.98,12,0.20,-848.00,1087.00,1777,20240109,-40.12,1008,20240702,5.56,1777,-40.12,20240109,1008,5.56,20240702,1777,-40.12,20240109,1008,5.56,20240702,2.19,N,090150,500,209 억,,398724,N,N,0,N,00,N
20240716,140725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1069,19,2,1.81,82915228,77627,63.60,1050,1082,1050,1365,735,1050,1068.12,0.95,0,-4388,1076,1062,1056,1042,1036,1060,1040,209,315,500,730,1,1,41875293,448,-1.26,0.98,12,0.19,-848.00,1087.00,1777,20240109,-39.84,1008,20240702,6.05,1777,-39.84,20240109,1008,6.05,20240702,1777,-39.84,20240109,1008,6.05,20240702,2.19,N,090150,500,209 억,,398724,N,N,0,N,00,N
20240716,130726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1070,20,2,1.90,61374929,57527,47.14,1050,1082,1050,1365,735,1050,1066.89,0.95,0,-4476,1076,1062,1056,1042,1036,1060,1040,209,315,500,730,1,1,41875293,448,-1.26,0.98,12,0.14,-848.00,1087.00,1777,20240109,-39.79,1008,20240702,6.15,1777,-39.79,20240109,1008,6.15,20240702,1777,-39.79,20240109,1008,6.15,20240702,2.19,N,090150,500,209 억,,398724,N,N,0,N,00,N
20240716,120724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1078,28,2,2.67,58576769,54915,44.99,1050,1082,1050,1365,735,1050,1066.68,0.95,0,-3270,1076,1062,1056,1042,1036,1060,1040,209,315,500,730,1,1,41875293,451,-1.27,0.99,12,0.13,-848.00,1087.00,1777,20240109,-39.34,1008,20240702,6.94,1777,-39.34,20240109,1008,6.94,20240702,1777,-39.34,20240109,1008,6.94,20240702,2.19,N,090150,500,209 억,,398724,N,N,0,N,00,N
20240716,110724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1067,17,2,1.62,40006636,37647,30.85,1050,1074,1050,1365,735,1050,1062.68,0.95,0,1254,1076,1062,1056,1042,1036,1060,1040,209,315,500,730,1,1,41875293,447,-1.26,0.98,12,0.09,-848.00,1087.00,1777,20240109,-39.95,1008,20240702,5.85,1777,-39.95,20240109,1008,5.85,20240702,1777,-39.95,20240109,1008,5.85,20240702,2.19,N,090150,500,209 억,,398724,N,N,0,N,00,N
20240716,100725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1061,11,2,1.05,34580660,32561,26.68,1050,1072,1050,1365,735,1050,1062.03,0.95,0,1313,1076,1062,1056,1042,1036,1060,1040,209,315,500,730,1,1,41875293,444,-1.25,0.98,12,0.08,-848.00,1087.00,1777,20240109,-40.29,1008,20240702,5.26,1777,-40.29,20240109,1008,5.26,20240702,1777,-40.29,20240109,1008,5.26,20240702,2.19,N,090150,500,209 억,,398724,N,N,0,N,00,N
20240716,090723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1053,3,2,0.29,8894377,8433,6.91,1050,1065,1050,1365,735,1050,1054.71,0.95,0,3590,1076,1062,1056,1042,1036,1060,1040,209,315,500,730,1,1,41875293,441,-1.24,0.97,12,0.02,-848.00,1087.00,1777,20240109,-40.74,1008,20240702,4.46,1777,-40.74,20240109,1008,4.46,20240702,1777,-40.74,20240109,1008,4.46,20240702,2.19,N,090150,500,209 억,,398724,N,N,0,N,00,N
20240715,160713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1050,-17,5,-1.59,121149551,114526,62.44,1067,1070,1050,1387,747,1067,1057.83,0.92,0,15550,1105,1085,1065,1045,1025,1096,1056,209,320,500,740,1,1,41875293,440,-1.24,0.97,12,0.27,-848.00,1087.00,1777,20240109,-40.91,1008,20240702,4.17,1777,-40.91,20240109,1008,4.17,20240702,1777,-40.91,20240109,1008,4.17,20240702,2.12,N,090150,500,209 억,,384072,N,N,0,N,00,N
20240715,150718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1063,-4,5,-0.37,78480616,74084,40.39,1067,1070,1053,1387,747,1067,1059.35,0.92,0,11811,1105,1085,1065,1045,1025,1096,1056,209,320,500,740,1,1,41875293,445,-1.25,0.98,12,0.18,-848.00,1087.00,1777,20240109,-40.18,1008,20240702,5.46,1777,-40.18,20240109,1008,5.46,20240702,1777,-40.18,20240109,1008,5.46,20240702,2.12,N,090150,500,209 억,,384072,N,N,0,N,00,N
20240715,140716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1061,-6,5,-0.56,64499970,60910,33.21,1067,1070,1053,1387,747,1067,1058.94,0.92,0,9929,1105,1085,1065,1045,1025,1096,1056,209,320,500,740,1,1,41875293,444,-1.25,0.98,12,0.15,-848.00,1087.00,1777,20240109,-40.29,1008,20240702,5.26,1777,-40.29,20240109,1008,5.26,20240702,1777,-40.29,20240109,1008,5.26,20240702,2.12,N,090150,500,209 억,,384072,N,N,0,N,00,N
20240715,130718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1070,3,2,0.28,56606633,53496,29.17,1067,1070,1053,1387,747,1067,1058.15,0.92,0,12939,1105,1085,1065,1045,1025,1096,1056,209,320,500,740,1,1,41875293,448,-1.26,0.98,12,0.13,-848.00,1087.00,1777,20240109,-39.79,1008,20240702,6.15,1777,-39.79,20240109,1008,6.15,20240702,1777,-39.79,20240109,1008,6.15,20240702,2.12,N,090150,500,209 억,,384072,N,N,0,N,00,N
20240715,120717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1060,-7,5,-0.66,40963361,38773,21.14,1067,1067,1053,1387,747,1067,1056.49,0.92,0,6198,1105,1085,1065,1045,1025,1096,1056,209,320,500,740,1,1,41875293,444,-1.25,0.98,12,0.09,-848.00,1087.00,1777,20240109,-40.35,1008,20240702,5.16,1777,-40.35,20240109,1008,5.16,20240702,1777,-40.35,20240109,1008,5.16,20240702,2.12,N,090150,500,209 억,,384072,N,N,0,N,00,N
20240715,110716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1058,-9,5,-0.84,38451668,36391,19.84,1067,1067,1053,1387,747,1067,1056.63,0.92,0,6199,1105,1085,1065,1045,1025,1096,1056,209,320,500,740,1,1,41875293,443,-1.25,0.97,12,0.09,-848.00,1087.00,1777,20240109,-40.46,1008,20240702,4.96,1777,-40.46,20240109,1008,4.96,20240702,1777,-40.46,20240109,1008,4.96,20240702,2.12,N,090150,500,209 억,,384072,N,N,0,N,00,N
20240715,100716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1061,-6,5,-0.56,24059928,22757,12.41,1067,1067,1053,1387,747,1067,1057.25,0.92,0,4780,1105,1085,1065,1045,1025,1096,1056,209,320,500,740,1,1,41875293,444,-1.25,0.98,12,0.05,-848.00,1087.00,1777,20240109,-40.29,1008,20240702,5.26,1777,-40.29,20240109,1008,5.26,20240702,1777,-40.29,20240109,1008,5.26,20240702,2.12,N,090150,500,209 억,,384072,N,N,0,N,00,N
20240715,090717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1054,-13,5,-1.22,4684970,4415,2.41,1067,1067,1054,1387,747,1067,1061.15,0.92,0,933,1105,1085,1065,1045,1025,1096,1056,209,320,500,740,1,1,41875293,441,-1.24,0.97,12,0.01,-848.00,1087.00,1777,20240109,-40.69,1008,20240702,4.56,1777,-40.69,20240109,1008,4.56,20240702,1777,-40.69,20240109,1008,4.56,20240702,2.12,N,090150,500,209 억,,384072,N,N,0,N,00,N
20240712,160710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1067,-19,5,-1.75,192428282,181406,6.59,1066,1085,1045,1411,761,1086,1060.73,0.88,0,13006,1258,1171,1102,1015,946,1215,1059,209,325,500,760,1,1,41875293,447,-1.26,0.98,12,0.43,-848.00,1087.00,1777,20240109,-39.95,1008,20240702,5.85,1777,-39.95,20240109,1008,5.85,20240702,1777,-39.95,20240109,1008,5.85,20240702,2.11,N,090150,500,209 억,,369322,N,N,0,N,00,N
20240712,150716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1068,-18,5,-1.66,184536527,174004,6.33,1066,1085,1045,1411,761,1086,1060.53,0.88,0,15238,1258,1171,1102,1015,946,1215,1059,209,325,500,760,1,1,41875293,447,-1.26,0.98,12,0.42,-848.00,1087.00,1777,20240109,-39.90,1008,20240702,5.95,1777,-39.90,20240109,1008,5.95,20240702,1777,-39.90,20240109,1008,5.95,20240702,2.11,N,090150,500,209 억,,369322,N,N,0,N,00,N
20240712,140719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1052,-34,5,-3.13,169620015,159922,5.81,1066,1085,1045,1411,761,1086,1060.64,0.88,0,17884,1258,1171,1102,1015,946,1215,1059,209,325,500,760,1,1,41875293,441,-1.24,0.97,12,0.38,-848.00,1087.00,1777,20240109,-40.80,1008,20240702,4.37,1777,-40.80,20240109,1008,4.37,20240702,1777,-40.80,20240109,1008,4.37,20240702,2.11,N,090150,500,209 억,,369322,N,N,0,N,00,N
20240712,130713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1071,-15,5,-1.38,157989664,148952,5.41,1066,1085,1045,1411,761,1086,1060.67,0.88,0,19137,1258,1171,1102,1015,946,1215,1059,209,325,500,760,1,1,41875293,448,-1.26,0.99,12,0.36,-848.00,1087.00,1777,20240109,-39.73,1008,20240702,6.25,1777,-39.73,20240109,1008,6.25,20240702,1777,-39.73,20240109,1008,6.25,20240702,2.11,N,090150,500,209 억,,369322,N,N,0,N,00,N
20240712,120715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1071,-15,5,-1.38,79800166,74627,2.71,1066,1085,1064,1411,761,1086,1069.32,0.88,0,6541,1258,1171,1102,1015,946,1215,1059,209,325,500,760,1,1,41875293,448,-1.26,0.99,12,0.18,-848.00,1087.00,1777,20240109,-39.73,1008,20240702,6.25,1777,-39.73,20240109,1008,6.25,20240702,1777,-39.73,20240109,1008,6.25,20240702,2.11,N,090150,500,209 억,,369322,N,N,0,N,00,N
20240712,110712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1076,-10,5,-0.92,66654509,62300,2.26,1066,1085,1064,1411,761,1086,1069.90,0.88,0,7571,1258,1171,1102,1015,946,1215,1059,209,325,500,760,1,1,41875293,451,-1.27,0.99,12,0.15,-848.00,1087.00,1777,20240109,-39.45,1008,20240702,6.75,1777,-39.45,20240109,1008,6.75,20240702,1777,-39.45,20240109,1008,6.75,20240702,2.11,N,090150,500,209 억,,369322,N,N,0,N,00,N
20240712,100715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1076,-10,5,-0.92,38242280,35707,1.30,1066,1084,1065,1411,761,1086,1071.00,0.88,0,7495,1258,1171,1102,1015,946,1215,1059,209,325,500,760,1,1,41875293,451,-1.27,0.99,12,0.09,-848.00,1087.00,1777,20240109,-39.45,1008,20240702,6.75,1777,-39.45,20240109,1008,6.75,20240702,1777,-39.45,20240109,1008,6.75,20240702,2.11,N,090150,500,209 억,,369322,N,N,0,N,00,N
20240712,090711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1065,-21,5,-1.93,10688848,10015,0.36,1066,1080,1065,1411,761,1086,1067.28,0.88,0,1256,1258,1171,1102,1015,946,1215,1059,209,325,500,760,1,1,41875293,446,-1.26,0.98,12,0.02,-848.00,1087.00,1777,20240109,-40.07,1008,20240702,5.65,1777,-40.07,20240109,1008,5.65,20240702,1777,-40.07,20240109,1008,5.65,20240702,2.11,N,090150,500,209 억,,369322,N,N,0,N,00,N
20240711,160708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1086,56,2,5.44,3105104575,2741902,2693.10,1033,1189,1033,1339,721,1030,1132.48,1.29,0,-182381,1073,1051,1033,1011,993,1062,1022,209,309,500,720,1,1,41875293,455,-1.28,1.00,12,6.55,-848.00,1087.00,1777,20240109,-38.89,1008,20240702,7.74,1777,-38.89,20240109,1008,7.74,20240702,1777,-38.89,20240109,1008,7.74,20240702,2.14,N,090150,500,209 억,,541522,N,N,0,N,00,N
20240711,150714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1082,52,2,5.05,3086812071,2725005,2676.51,1033,1189,1033,1339,721,1030,1132.77,1.29,0,-182683,1073,1051,1033,1011,993,1062,1022,209,309,500,720,1,1,41875293,453,-1.28,1.00,12,6.51,-848.00,1087.00,1777,20240109,-39.11,1008,20240702,7.34,1777,-39.11,20240109,1008,7.34,20240702,1777,-39.11,20240109,1008,7.34,20240702,2.14,N,090150,500,209 억,,541522,N,N,0,N,00,N
20240711,140713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1077,47,2,4.56,3052085137,2692859,2644.93,1033,1189,1033,1339,721,1030,1133.40,1.29,0,-185342,1073,1051,1033,1011,993,1062,1022,209,309,500,720,1,1,41875293,451,-1.27,0.99,12,6.43,-848.00,1087.00,1777,20240109,-39.39,1008,20240702,6.85,1777,-39.39,20240109,1008,6.85,20240702,1777,-39.39,20240109,1008,6.85,20240702,2.14,N,090150,500,209 억,,541522,N,N,0,N,00,N
20240711,130711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1083,53,2,5.15,2997025079,2641775,2594.76,1033,1189,1033,1339,721,1030,1134.47,1.29,0,-181910,1073,1051,1033,1011,993,1062,1022,209,309,500,720,1,1,41875293,454,-1.28,1.00,12,6.31,-848.00,1087.00,1777,20240109,-39.05,1008,20240702,7.44,1777,-39.05,20240109,1008,7.44,20240702,1777,-39.05,20240109,1008,7.44,20240702,2.14,N,090150,500,209 억,,541522,N,N,0,N,00,N
20240711,120711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1107,77,2,7.48,2924416448,2575121,2529.29,1033,1189,1033,1339,721,1030,1135.64,1.29,0,-185520,1073,1051,1033,1011,993,1062,1022,209,309,500,720,1,1,41875293,464,-1.31,1.02,12,6.15,-848.00,1087.00,1777,20240109,-37.70,1008,20240702,9.82,1777,-37.70,20240109,1008,9.82,20240702,1777,-37.70,20240109,1008,9.82,20240702,2.14,N,090150,500,209 억,,541522,N,N,0,N,00,N
20240711,110709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1109,79,2,7.67,2696285255,2370868,2328.67,1033,1189,1033,1339,721,1030,1137.26,1.29,0,-184912,1073,1051,1033,1011,993,1062,1022,209,309,500,720,1,1,41875293,464,-1.31,1.02,12,5.66,-848.00,1087.00,1777,20240109,-37.59,1008,20240702,10.02,1777,-37.59,20240109,1008,10.02,20240702,1777,-37.59,20240109,1008,10.02,20240702,2.14,N,090150,500,209 억,,541522,N,N,0,N,00,N
20240711,100710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1112,82,2,7.96,2286726141,2006604,1970.89,1033,1189,1033,1339,721,1030,1139.60,1.29,0,-164923,1073,1051,1033,1011,993,1062,1022,209,309,500,720,1,1,41875293,466,-1.31,1.02,12,4.79,-848.00,1087.00,1777,20240109,-37.42,1008,20240702,10.32,1777,-37.42,20240109,1008,10.32,20240702,1777,-37.42,20240109,1008,10.32,20240702,2.14,N,090150,500,209 억,,541522,N,N,0,N,00,N
20240711,090708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1045,15,2,1.46,1182438,1140,1.12,1033,1045,1033,1339,721,1030,1037.23,1.29,0,-367,1073,1051,1033,1011,993,1062,1022,209,309,500,720,1,1,41875293,438,-1.23,0.96,12,0.00,-848.00,1087.00,1777,20240109,-41.19,1008,20240702,3.67,1777,-41.19,20240109,1008,3.67,20240702,1777,-41.19,20240109,1008,3.67,20240702,2.14,N,090150,500,209 억,,541522,N,N,0,N,00,N
20240710,160708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1030,10,2,0.98,105054336,101810,133.42,1015,1055,1015,1326,714,1020,1031.87,1.25,0,18823,1047,1033,1026,1012,1005,1030,1009,209,306,500,710,1,1,41875293,431,-1.21,0.95,12,0.24,-848.00,1087.00,1777,20240109,-42.04,1008,20240702,2.18,1777,-42.04,20240109,1008,2.18,20240702,1777,-42.04,20240109,1008,2.18,20240702,2.12,N,090150,500,209 억,,523077,N,N,0,N,00,N
20240710,150710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1042,22,2,2.16,100642701,97537,127.82,1015,1055,1015,1326,714,1020,1031.84,1.25,0,17931,1047,1033,1026,1012,1005,1030,1009,209,306,500,710,1,1,41875293,436,-1.23,0.96,12,0.23,-848.00,1087.00,1777,20240109,-41.36,1008,20240702,3.37,1777,-41.36,20240109,1008,3.37,20240702,1777,-41.36,20240109,1008,3.37,20240702,2.12,N,090150,500,209 억,,523077,N,N,0,N,00,N
20240710,140708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1045,25,2,2.45,92072648,89247,116.95,1015,1055,1015,1326,714,1020,1031.66,1.25,0,18233,1047,1033,1026,1012,1005,1030,1009,209,306,500,710,1,1,41875293,438,-1.23,0.96,12,0.21,-848.00,1087.00,1777,20240109,-41.19,1008,20240702,3.67,1777,-41.19,20240109,1008,3.67,20240702,1777,-41.19,20240109,1008,3.67,20240702,2.12,N,090150,500,209 억,,523077,N,N,0,N,00,N
20240710,130708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1041,21,2,2.06,63940217,62309,81.65,1015,1041,1015,1326,714,1020,1026.18,1.25,0,9269,1047,1033,1026,1012,1005,1030,1009,209,306,500,710,1,1,41875293,436,-1.23,0.96,12,0.15,-848.00,1087.00,1777,20240109,-41.42,1008,20240702,3.27,1777,-41.42,20240109,1008,3.27,20240702,1777,-41.42,20240109,1008,3.27,20240702,2.12,N,090150,500,209 억,,523077,N,N,0,N,00,N
20240710,120707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1034,14,2,1.37,51869292,50660,66.39,1015,1037,1015,1326,714,1020,1023.87,1.25,0,1906,1047,1033,1026,1012,1005,1030,1009,209,306,500,710,1,1,41875293,433,-1.22,0.95,12,0.12,-848.00,1087.00,1777,20240109,-41.81,1008,20240702,2.58,1777,-41.81,20240109,1008,2.58,20240702,1777,-41.81,20240109,1008,2.58,20240702,2.12,N,090150,500,209 억,,523077,N,N,0,N,00,N
20240710,110709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1032,12,2,1.18,44230554,43246,56.67,1015,1037,1015,1326,714,1020,1022.77,1.25,0,931,1047,1033,1026,1012,1005,1030,1009,209,306,500,710,1,1,41875293,432,-1.22,0.95,12,0.10,-848.00,1087.00,1777,20240109,-41.92,1008,20240702,2.38,1777,-41.92,20240109,1008,2.38,20240702,1777,-41.92,20240109,1008,2.38,20240702,2.12,N,090150,500,209 억,,523077,N,N,0,N,00,N
20240710,100704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1027,7,2,0.69,40605784,39717,52.05,1015,1037,1015,1326,714,1020,1022.38,1.25,0,217,1047,1033,1026,1012,1005,1030,1009,209,306,500,710,1,1,41875293,430,-1.21,0.94,12,0.09,-848.00,1087.00,1777,20240109,-42.21,1008,20240702,1.88,1777,-42.21,20240109,1008,1.88,20240702,1777,-42.21,20240109,1008,1.88,20240702,2.12,N,090150,500,209 억,,523077,N,N,0,N,00,N
20240710,090708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,15,2,1.47,9426749,9240,12.11,1015,1037,1015,1326,714,1020,1020.21,1.25,0,2791,1047,1033,1026,1012,1005,1030,1009,209,306,500,710,1,1,41875293,433,-1.22,0.95,12,0.02,-848.00,1087.00,1777,20240109,-41.76,1008,20240702,2.68,1777,-41.76,20240109,1008,2.68,20240702,1777,-41.76,20240109,1008,2.68,20240702,2.12,N,090150,500,209 억,,523077,N,N,0,N,00,N
20240709,160705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1020,-10,5,-0.97,77947861,76002,99.74,1030,1040,1019,1339,721,1030,1025.60,1.28,0,-10950,1052,1041,1027,1016,1002,1034,1009,209,309,500,720,1,1,41875293,427,-1.20,0.94,12,0.18,-848.00,1087.00,1777,20240109,-42.60,1008,20240702,1.19,1777,-42.60,20240109,1008,1.19,20240702,1777,-42.60,20240109,1008,1.19,20240702,2.14,N,090150,500,209 억,,537025,N,N,0,N,00,N
20240709,150707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1028,-2,5,-0.19,70742357,68944,90.48,1030,1040,1019,1339,721,1030,1026.08,1.28,0,-9456,1052,1041,1027,1016,1002,1034,1009,209,309,500,720,1,1,41875293,430,-1.21,0.95,12,0.16,-848.00,1087.00,1777,20240109,-42.15,1008,20240702,1.98,1777,-42.15,20240109,1008,1.98,20240702,1777,-42.15,20240109,1008,1.98,20240702,2.14,N,090150,500,209 억,,537025,N,N,0,N,00,N
20240709,140707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1029,-1,5,-0.10,62664530,61071,80.14,1030,1040,1019,1339,721,1030,1026.09,1.28,0,-6220,1052,1041,1027,1016,1002,1034,1009,209,309,500,720,1,1,41875293,431,-1.21,0.95,12,0.15,-848.00,1087.00,1777,20240109,-42.09,1008,20240702,2.08,1777,-42.09,20240109,1008,2.08,20240702,1777,-42.09,20240109,1008,2.08,20240702,2.14,N,090150,500,209 억,,537025,N,N,0,N,00,N
20240709,130710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1028,-2,5,-0.19,33858713,32977,43.28,1030,1035,1019,1339,721,1030,1026.74,1.28,0,-3615,1052,1041,1027,1016,1002,1034,1009,209,309,500,720,1,1,41875293,430,-1.21,0.95,12,0.08,-848.00,1087.00,1777,20240109,-42.15,1008,20240702,1.98,1777,-42.15,20240109,1008,1.98,20240702,1777,-42.15,20240109,1008,1.98,20240702,2.14,N,090150,500,209 억,,537025,N,N,0,N,00,N
20240709,120711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1028,-2,5,-0.19,24839446,24187,31.74,1030,1035,1019,1339,721,1030,1026.98,1.28,0,-3386,1052,1041,1027,1016,1002,1034,1009,209,309,500,720,1,1,41875293,430,-1.21,0.95,12,0.06,-848.00,1087.00,1777,20240109,-42.15,1008,20240702,1.98,1777,-42.15,20240109,1008,1.98,20240702,1777,-42.15,20240109,1008,1.98,20240702,2.14,N,090150,500,209 억,,537025,N,N,0,N,00,N
20240709,110711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1024,-6,5,-0.58,17995393,17484,22.94,1030,1035,1023,1339,721,1030,1029.25,1.28,0,-3561,1052,1041,1027,1016,1002,1034,1009,209,309,500,720,1,1,41875293,429,-1.21,0.94,12,0.04,-848.00,1087.00,1777,20240109,-42.37,1008,20240702,1.59,1777,-42.37,20240109,1008,1.59,20240702,1777,-42.37,20240109,1008,1.59,20240702,2.14,N,090150,500,209 억,,537025,N,N,0,N,00,N
20240709,100708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,5,2,0.49,6522765,6322,8.30,1030,1035,1026,1339,721,1030,1031.76,1.28,0,-2254,1052,1041,1027,1016,1002,1034,1009,209,309,500,720,1,1,41875293,433,-1.22,0.95,12,0.02,-848.00,1087.00,1777,20240109,-41.76,1008,20240702,2.68,1777,-41.76,20240109,1008,2.68,20240702,1777,-41.76,20240109,1008,2.68,20240702,2.14,N,090150,500,209 억,,537025,N,N,0,N,00,N
20240709,090707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,5,2,0.49,4178729,4053,5.32,1030,1035,1030,1339,721,1030,1031.02,1.28,0,-2450,1052,1041,1027,1016,1002,1034,1009,209,309,500,720,1,1,41875293,433,-1.22,0.95,12,0.01,-848.00,1087.00,1777,20240109,-41.76,1008,20240702,2.68,1777,-41.76,20240109,1008,2.68,20240702,1777,-41.76,20240109,1008,2.68,20240702,2.14,N,090150,500,209 억,,537025,N,N,0,N,00,N
20240708,160702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1030,-4,5,-0.39,74587178,73086,52.11,1038,1038,1013,1344,724,1034,1020.43,1.25,0,15430,1090,1061,1035,1006,980,1076,1021,209,310,500,720,1,1,41875293,431,-1.21,0.95,12,0.17,-848.00,1087.00,1777,20240109,-42.04,1008,20240702,2.18,1777,-42.04,20240109,1008,2.18,20240702,1777,-42.04,20240109,1008,2.18,20240702,2.17,N,090150,500,209 억,,521595,N,N,0,N,00,N
20240708,150703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1029,-5,5,-0.48,68749192,67377,48.04,1038,1038,1013,1344,724,1034,1020.37,1.25,0,15819,1090,1061,1035,1006,980,1076,1021,209,310,500,720,1,1,41875293,431,-1.21,0.95,12,0.16,-848.00,1087.00,1777,20240109,-42.09,1008,20240702,2.08,1777,-42.09,20240109,1008,2.08,20240702,1777,-42.09,20240109,1008,2.08,20240702,2.17,N,090150,500,209 억,,521595,N,N,0,N,00,N
20240708,140706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1030,-4,5,-0.39,63259804,62032,44.23,1038,1038,1013,1344,724,1034,1019.79,1.25,0,16918,1090,1061,1035,1006,980,1076,1021,209,310,500,720,1,1,41875293,431,-1.21,0.95,12,0.15,-848.00,1087.00,1777,20240109,-42.04,1008,20240702,2.18,1777,-42.04,20240109,1008,2.18,20240702,1777,-42.04,20240109,1008,2.18,20240702,2.17,N,090150,500,209 억,,521595,N,N,0,N,00,N
20240708,130701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1032,-2,5,-0.19,60047878,58911,42.00,1038,1038,1013,1344,724,1034,1019.30,1.25,0,17993,1090,1061,1035,1006,980,1076,1021,209,310,500,720,1,1,41875293,432,-1.22,0.95,12,0.14,-848.00,1087.00,1777,20240109,-41.92,1008,20240702,2.38,1777,-41.92,20240109,1008,2.38,20240702,1777,-41.92,20240109,1008,2.38,20240702,2.17,N,090150,500,209 억,,521595,N,N,0,N,00,N
20240708,120703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1024,-10,5,-0.97,56431260,55400,39.50,1038,1038,1013,1344,724,1034,1018.61,1.25,0,18848,1090,1061,1035,1006,980,1076,1021,209,310,500,720,1,1,41875293,429,-1.21,0.94,12,0.13,-848.00,1087.00,1777,20240109,-42.37,1008,20240702,1.59,1777,-42.37,20240109,1008,1.59,20240702,1777,-42.37,20240109,1008,1.59,20240702,2.17,N,090150,500,209 억,,521595,N,N,0,N,00,N
20240708,110701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1022,-12,5,-1.16,46962934,46130,32.89,1038,1038,1013,1344,724,1034,1018.06,1.25,0,20055,1090,1061,1035,1006,980,1076,1021,209,310,500,720,1,1,41875293,428,-1.21,0.94,12,0.11,-848.00,1087.00,1777,20240109,-42.49,1008,20240702,1.39,1777,-42.49,20240109,1008,1.39,20240702,1777,-42.49,20240109,1008,1.39,20240702,2.17,N,090150,500,209 억,,521595,N,N,0,N,00,N
20240708,100702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1020,-14,5,-1.35,25327183,24862,17.73,1038,1038,1013,1344,724,1034,1018.71,1.25,0,6571,1090,1061,1035,1006,980,1076,1021,209,310,500,720,1,1,41875293,427,-1.20,0.94,12,0.06,-848.00,1087.00,1777,20240109,-42.60,1008,20240702,1.19,1777,-42.60,20240109,1008,1.19,20240702,1777,-42.60,20240109,1008,1.19,20240702,2.17,N,090150,500,209 억,,521595,N,N,0,N,00,N
20240708,090702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,1,2,0.10,1174083,1134,0.81,1038,1038,1034,1344,724,1034,1035.35,1.25,0,-711,1090,1061,1035,1006,980,1076,1021,209,310,500,720,1,1,41875293,433,-1.22,0.95,12,0.00,-848.00,1087.00,1777,20240109,-41.76,1008,20240702,2.68,1777,-41.76,20240109,1008,2.68,20240702,1777,-41.76,20240109,1008,2.68,20240702,2.17,N,090150,500,209 억,,521595,N,N,0,N,00,N
20240705,160659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1034,25,2,2.48,144935264,140254,59.64,1009,1064,1009,1311,707,1009,1033.38,1.30,0,-21852,1055,1031,1020,996,985,1026,991,209,302,500,700,1,1,41875293,433,-1.22,0.95,12,0.33,-848.00,1087.00,1777,20240109,-41.81,1008,20240702,2.58,1777,-41.81,20240109,1008,2.58,20240702,1777,-41.81,20240109,1008,2.58,20240702,2.11,N,090150,500,209 억,,543417,N,N,0,N,00,N
20240705,150701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1034,25,2,2.48,139322500,134808,57.33,1009,1064,1009,1311,707,1009,1033.49,1.30,0,-22907,1055,1031,1020,996,985,1026,991,209,302,500,700,1,1,41875293,433,-1.22,0.95,12,0.32,-848.00,1087.00,1777,20240109,-41.81,1008,20240702,2.58,1777,-41.81,20240109,1008,2.58,20240702,1777,-41.81,20240109,1008,2.58,20240702,2.11,N,090150,500,209 억,,543417,N,N,0,N,00,N
20240705,140702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1040,31,2,3.07,115904857,112045,47.65,1009,1064,1009,1311,707,1009,1034.45,1.30,0,-21744,1055,1031,1020,996,985,1026,991,209,302,500,700,1,1,41875293,436,-1.23,0.96,12,0.27,-848.00,1087.00,1777,20240109,-41.47,1008,20240702,3.17,1777,-41.47,20240109,1008,3.17,20240702,1777,-41.47,20240109,1008,3.17,20240702,2.11,N,090150,500,209 억,,543417,N,N,0,N,00,N
20240705,130701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1039,30,2,2.97,101384308,97984,41.67,1009,1064,1009,1311,707,1009,1034.70,1.30,0,-20428,1055,1031,1020,996,985,1026,991,209,302,500,700,1,1,41875293,435,-1.23,0.96,12,0.23,-848.00,1087.00,1777,20240109,-41.53,1008,20240702,3.08,1777,-41.53,20240109,1008,3.08,20240702,1777,-41.53,20240109,1008,3.08,20240702,2.11,N,090150,500,209 억,,543417,N,N,0,N,00,N
20240705,120701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1055,46,2,4.56,76779057,74477,31.67,1009,1055,1009,1311,707,1009,1030.91,1.30,0,-14486,1055,1031,1020,996,985,1026,991,209,302,500,700,1,1,41875293,442,-1.24,0.97,12,0.18,-848.00,1087.00,1777,20240109,-40.63,1008,20240702,4.66,1777,-40.63,20240109,1008,4.66,20240702,1777,-40.63,20240109,1008,4.66,20240702,2.11,N,090150,500,209 억,,543417,N,N,0,N,00,N
20240705,110658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1022,13,2,1.29,36953234,36100,15.35,1009,1037,1009,1311,707,1009,1023.64,1.30,0,-4904,1055,1031,1020,996,985,1026,991,209,302,500,700,1,1,41875293,428,-1.21,0.94,12,0.09,-848.00,1087.00,1777,20240109,-42.49,1008,20240702,1.39,1777,-42.49,20240109,1008,1.39,20240702,1777,-42.49,20240109,1008,1.39,20240702,2.11,N,090150,500,209 억,,543417,N,N,0,N,00,N
20240705,100659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1027,18,2,1.78,16209460,15894,6.76,1009,1029,1009,1311,707,1009,1019.85,1.30,0,-4189,1055,1031,1020,996,985,1026,991,209,302,500,700,1,1,41875293,430,-1.21,0.94,12,0.04,-848.00,1087.00,1777,20240109,-42.21,1008,20240702,1.88,1777,-42.21,20240109,1008,1.88,20240702,1777,-42.21,20240109,1008,1.88,20240702,2.11,N,090150,500,209 억,,543417,N,N,0,N,00,N
20240705,090700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,9,2,0.89,3367277,3331,1.42,1009,1018,1009,1311,707,1009,1010.89,1.30,0,-581,1055,1031,1020,996,985,1026,991,209,302,500,700,1,1,41875293,426,-1.20,0.94,12,0.01,-848.00,1087.00,1777,20240109,-42.71,1008,20240702,0.99,1777,-42.71,20240109,1008,0.99,20240702,1777,-42.71,20240109,1008,0.99,20240702,2.11,N,090150,500,209 억,,543417,N,N,0,N,00,N
20240704,160656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1009,-26,5,-2.51,240231829,235140,142.96,1033,1044,1009,1345,725,1035,1021.71,1.35,0,-25841,1071,1052,1041,1022,1011,1062,1032,209,310,500,720,1,1,41875293,423,-1.19,0.93,12,0.56,-848.00,1087.00,1777,20240109,-43.22,1008,20240702,0.10,1777,-43.22,20240109,1008,0.10,20240702,1777,-43.22,20240109,1008,0.10,20240702,2.06,N,090150,500,209 억,,565470,N,N,0,N,00,N
20240704,150659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,-25,5,-2.42,225999326,221038,134.39,1033,1044,1009,1345,725,1035,1022.45,1.35,0,-24425,1071,1052,1041,1022,1011,1062,1032,209,310,500,720,1,1,41875293,423,-1.19,0.93,12,0.53,-848.00,1087.00,1777,20240109,-43.16,1008,20240702,0.20,1777,-43.16,20240109,1008,0.20,20240702,1777,-43.16,20240109,1008,0.20,20240702,2.06,N,090150,500,209 억,,565470,N,N,0,N,00,N
20240704,140659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,-23,5,-2.22,207251247,202497,123.11,1033,1044,1009,1345,725,1035,1023.48,1.35,0,-25337,1071,1052,1041,1022,1011,1062,1032,209,310,500,720,1,1,41875293,424,-1.19,0.93,12,0.48,-848.00,1087.00,1777,20240109,-43.05,1008,20240702,0.40,1777,-43.05,20240109,1008,0.40,20240702,1777,-43.05,20240109,1008,0.40,20240702,2.06,N,090150,500,209 억,,565470,N,N,0,N,00,N
20240704,130659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1017,-18,5,-1.74,171579442,167345,101.74,1033,1044,1009,1345,725,1035,1025.30,1.35,0,-25864,1071,1052,1041,1022,1011,1062,1032,209,310,500,720,1,1,41875293,426,-1.20,0.94,12,0.40,-848.00,1087.00,1777,20240109,-42.77,1008,20240702,0.89,1777,-42.77,20240109,1008,0.89,20240702,1777,-42.77,20240109,1008,0.89,20240702,2.06,N,090150,500,209 억,,565470,N,N,0,N,00,N
20240704,120658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1022,-13,5,-1.26,150289559,146342,88.97,1033,1044,1015,1345,725,1035,1026.97,1.35,0,-23514,1071,1052,1041,1022,1011,1062,1032,209,310,500,720,1,1,41875293,428,-1.21,0.94,12,0.35,-848.00,1087.00,1777,20240109,-42.49,1008,20240702,1.39,1777,-42.49,20240109,1008,1.39,20240702,1777,-42.49,20240109,1008,1.39,20240702,2.06,N,090150,500,209 억,,565470,N,N,0,N,00,N
20240704,110657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1033,-2,5,-0.19,122983392,119525,72.67,1033,1044,1018,1345,725,1035,1028.93,1.35,0,-1521,1071,1052,1041,1022,1011,1062,1032,209,310,500,720,1,1,41875293,433,-1.22,0.95,12,0.29,-848.00,1087.00,1777,20240109,-41.87,1008,20240702,2.48,1777,-41.87,20240109,1008,2.48,20240702,1777,-41.87,20240109,1008,2.48,20240702,2.06,N,090150,500,209 억,,565470,N,N,0,N,00,N
20240704,100658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1031,-4,5,-0.39,65227590,63143,38.39,1033,1044,1029,1345,725,1035,1033.01,1.35,0,6596,1071,1052,1041,1022,1011,1062,1032,209,310,500,720,1,1,41875293,432,-1.22,0.95,12,0.15,-848.00,1087.00,1777,20240109,-41.98,1008,20240702,2.28,1777,-41.98,20240109,1008,2.28,20240702,1777,-41.98,20240109,1008,2.28,20240702,2.06,N,090150,500,209 억,,565470,N,N,0,N,00,N
20240704,090659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1040,5,2,0.48,7975278,7709,4.69,1033,1040,1033,1345,725,1035,1034.54,1.35,0,5244,1071,1052,1041,1022,1011,1062,1032,209,310,500,720,1,1,41875293,436,-1.23,0.96,12,0.02,-848.00,1087.00,1777,20240109,-41.47,1008,20240702,3.17,1777,-41.47,20240109,1008,3.17,20240702,1777,-41.47,20240109,1008,3.17,20240702,2.06,N,090150,500,209 억,,565470,N,N,0,N,00,N
20240703,160655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,-5,5,-0.48,164848990,157930,39.74,1030,1060,1030,1352,728,1040,1043.81,1.35,0,1617,1144,1092,1050,998,956,1071,977,209,312,500,720,1,1,41875293,433,-1.22,0.95,12,0.38,-848.00,1087.00,1777,20240109,-41.76,1008,20240702,2.68,1777,-41.76,20240109,1008,2.68,20240702,1777,-41.76,20240109,1008,2.68,20240702,2.17,N,090150,500,209 억,,563528,N,N,0,N,00,N
20240703,150657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1050,10,2,0.96,143173332,137044,34.48,1030,1060,1030,1352,728,1040,1044.73,1.35,0,516,1144,1092,1050,998,956,1071,977,209,312,500,720,1,1,41875293,440,-1.24,0.97,12,0.33,-848.00,1087.00,1777,20240109,-40.91,1008,20240702,4.17,1777,-40.91,20240109,1008,4.17,20240702,1777,-40.91,20240109,1008,4.17,20240702,2.17,N,090150,500,209 억,,563528,N,N,0,N,00,N
20240703,140657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1049,9,2,0.87,126294345,120904,30.42,1030,1060,1030,1352,728,1040,1044.58,1.35,0,2001,1144,1092,1050,998,956,1071,977,209,312,500,720,1,1,41875293,439,-1.24,0.97,12,0.29,-848.00,1087.00,1777,20240109,-40.97,1008,20240702,4.07,1777,-40.97,20240109,1008,4.07,20240702,1777,-40.97,20240109,1008,4.07,20240702,2.17,N,090150,500,209 억,,563528,N,N,0,N,00,N
20240703,130656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1046,6,2,0.58,107953569,103374,26.01,1030,1060,1030,1352,728,1040,1044.30,1.35,0,2751,1144,1092,1050,998,956,1071,977,209,312,500,720,1,1,41875293,438,-1.23,0.96,12,0.25,-848.00,1087.00,1777,20240109,-41.14,1008,20240702,3.77,1777,-41.14,20240109,1008,3.77,20240702,1777,-41.14,20240109,1008,3.77,20240702,2.17,N,090150,500,209 억,,563528,N,N,0,N,00,N
20240703,120655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1052,12,2,1.15,100641331,96382,24.25,1030,1060,1030,1352,728,1040,1044.19,1.35,0,3734,1144,1092,1050,998,956,1071,977,209,312,500,720,1,1,41875293,441,-1.24,0.97,12,0.23,-848.00,1087.00,1777,20240109,-40.80,1008,20240702,4.37,1777,-40.80,20240109,1008,4.37,20240702,1777,-40.80,20240109,1008,4.37,20240702,2.17,N,090150,500,209 억,,563528,N,N,0,N,00,N
20240703,110658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1039,-1,5,-0.10,90799678,87011,21.89,1030,1060,1030,1352,728,1040,1043.54,1.35,0,4335,1144,1092,1050,998,956,1071,977,209,312,500,720,1,1,41875293,435,-1.23,0.96,12,0.21,-848.00,1087.00,1777,20240109,-41.53,1008,20240702,3.08,1777,-41.53,20240109,1008,3.08,20240702,1777,-41.53,20240109,1008,3.08,20240702,2.17,N,090150,500,209 억,,563528,N,N,0,N,00,N
20240703,100658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1046,6,2,0.58,55766648,53391,13.43,1030,1060,1030,1352,728,1040,1044.50,1.35,0,9739,1144,1092,1050,998,956,1071,977,209,312,500,720,1,1,41875293,438,-1.23,0.96,12,0.13,-848.00,1087.00,1777,20240109,-41.14,1008,20240702,3.77,1777,-41.14,20240109,1008,3.77,20240702,1777,-41.14,20240109,1008,3.77,20240702,2.17,N,090150,500,209 억,,563528,N,N,0,N,00,N
20240703,090655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1050,10,2,0.96,26656252,25655,6.46,1030,1050,1030,1352,728,1040,1039.03,1.35,0,9825,1144,1092,1050,998,956,1071,977,209,312,500,720,1,1,41875293,440,-1.24,0.97,12,0.06,-848.00,1087.00,1777,20240109,-40.91,1008,20240702,4.17,1777,-40.91,20240109,1008,4.17,20240702,1777,-40.91,20240109,1008,4.17,20240702,2.17,N,090150,500,209 억,,563528,N,N,0,N,00,N
20240702,160654,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1040,-57,5,-5.20,409795603,391875,95.92,1102,1102,1008,1426,768,1097,1045.74,1.15,0,82798,1151,1123,1097,1069,1043,1111,1057,209,329,500,760,1,1,41875293,436,-1.23,0.96,12,0.94,-848.00,1087.00,1777,20240109,-41.47,1008,20240702,3.17,1777,-41.47,20240109,1008,3.17,20240702,1777,-41.47,20240109,1008,3.17,20240702,2.22,N,090150,500,209 억,,482037,N,N,0,N,00,N
20240702,150655,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1055,-42,5,-3.83,380385265,363671,89.02,1102,1102,1008,1426,768,1097,1045.96,1.15,0,79530,1151,1123,1097,1069,1043,1111,1057,209,329,500,760,1,1,41875293,442,-1.24,0.97,12,0.87,-848.00,1087.00,1777,20240109,-40.63,1008,20240702,4.66,1777,-40.63,20240109,1008,4.66,20240702,1777,-40.63,20240109,1008,4.66,20240702,2.22,N,090150,500,209 억,,482037,N,N,0,N,00,N
20240702,140655,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1064,-33,5,-3.01,338705150,324074,79.33,1102,1102,1008,1426,768,1097,1045.15,1.15,0,82529,1151,1123,1097,1069,1043,1111,1057,209,329,500,760,1,1,41875293,446,-1.25,0.98,12,0.77,-848.00,1087.00,1777,20240109,-40.12,1008,20240702,5.56,1777,-40.12,20240109,1008,5.56,20240702,1777,-40.12,20240109,1008,5.56,20240702,2.22,N,090150,500,209 억,,482037,N,N,0,N,00,N
20240702,130655,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1060,-37,5,-3.37,313205345,300037,73.44,1102,1102,1008,1426,768,1097,1043.89,1.15,0,80985,1151,1123,1097,1069,1043,1111,1057,209,329,500,760,1,1,41875293,444,-1.25,0.98,12,0.72,-848.00,1087.00,1777,20240109,-40.35,1008,20240702,5.16,1777,-40.35,20240109,1008,5.16,20240702,1777,-40.35,20240109,1008,5.16,20240702,2.22,N,090150,500,209 억,,482037,N,N,0,N,00,N
20240702,120655,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1058,-39,5,-3.56,286877276,275264,67.38,1102,1102,1008,1426,768,1097,1042.19,1.15,0,75728,1151,1123,1097,1069,1043,1111,1057,209,329,500,760,1,1,41875293,443,-1.25,0.97,12,0.66,-848.00,1087.00,1777,20240109,-40.46,1008,20240702,4.96,1777,-40.46,20240109,1008,4.96,20240702,1777,-40.46,20240109,1008,4.96,20240702,2.22,N,090150,500,209 억,,482037,N,N,0,N,00,N
20240702,110654,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1059,-38,5,-3.46,253836243,244106,59.75,1102,1102,1008,1426,768,1097,1039.86,1.15,0,72020,1151,1123,1097,1069,1043,1111,1057,209,329,500,760,1,1,41875293,443,-1.25,0.97,12,0.58,-848.00,1087.00,1777,20240109,-40.41,1008,20240702,5.06,1777,-40.41,20240109,1008,5.06,20240702,1777,-40.41,20240109,1008,5.06,20240702,2.22,N,090150,500,209 억,,482037,N,N,0,N,00,N
20240702,100655,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1066,-31,5,-2.83,207717676,200502,49.08,1102,1102,1008,1426,768,1097,1035.99,1.15,0,68847,1151,1123,1097,1069,1043,1111,1057,209,329,500,760,1,1,41875293,446,-1.26,0.98,12,0.48,-848.00,1087.00,1777,20240109,-40.01,1008,20240702,5.75,1777,-40.01,20240109,1008,5.75,20240702,1777,-40.01,20240109,1008,5.75,20240702,2.22,N,090150,500,209 억,,482037,N,N,0,N,00,N
20240702,090656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1098,1,2,0.09,2209115,2012,0.49,1102,1102,1088,1426,768,1097,1097.97,1.15,0,-1728,1151,1123,1097,1069,1043,1111,1057,209,329,500,760,1,1,41875293,460,-1.29,1.01,12,0.00,-848.00,1087.00,1777,20240109,-38.21,1071,20240701,2.52,1777,-38.21,20240109,1071,2.52,20240701,1777,-38.21,20240109,1071,2.52,20240701,2.22,N,090150,500,209 억,,482037,N,N,0,N,00,N
20240701,160652,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1097,-18,5,-1.61,445364035,407084,390.86,1125,1125,1071,1449,781,1115,1094.03,0.93,0,97293,1128,1121,1118,1111,1108,1120,1110,209,334,500,780,1,1,41875293,459,-1.29,1.01,12,0.97,-848.00,1087.00,1777,20240109,-38.27,1071,20240701,2.43,1777,-38.27,20240109,1071,2.43,20240701,1777,-38.27,20240109,1071,2.43,20240701,2.28,N,090150,500,209 억,,387558,N,N,0,N,00,N
20240701,150654,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1107,-8,5,-0.72,427372678,390701,375.13,1125,1125,1071,1449,781,1115,1093.86,0.93,0,97180,1128,1121,1118,1111,1108,1120,1110,209,334,500,780,1,1,41875293,464,-1.31,1.02,12,0.93,-848.00,1087.00,1777,20240109,-37.70,1071,20240701,3.36,1777,-37.70,20240109,1071,3.36,20240701,1777,-37.70,20240109,1071,3.36,20240701,2.28,N,090150,500,209 억,,387558,N,N,0,N,00,N
20240701,140653,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1090,-25,5,-2.24,314192039,287969,276.49,1125,1125,1071,1449,781,1115,1091.06,0.93,0,29423,1128,1121,1118,1111,1108,1120,1110,209,334,500,780,1,1,41875293,456,-1.29,1.00,12,0.69,-848.00,1087.00,1777,20240109,-38.66,1071,20240701,1.77,1777,-38.66,20240109,1071,1.77,20240701,1777,-38.66,20240109,1071,1.77,20240701,2.28,N,090150,500,209 억,,387558,N,N,0,N,00,N
20240701,130653,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1095,-20,5,-1.79,274772509,251889,241.85,1125,1125,1071,1449,781,1115,1090.85,0.93,0,22751,1128,1121,1118,1111,1108,1120,1110,209,334,500,780,1,1,41875293,459,-1.29,1.01,12,0.60,-848.00,1087.00,1777,20240109,-38.38,1071,20240701,2.24,1777,-38.38,20240109,1071,2.24,20240701,1777,-38.38,20240109,1071,2.24,20240701,2.28,N,090150,500,209 억,,387558,N,N,0,N,00,N
20240701,120654,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1091,-24,5,-2.15,239953084,219946,211.18,1125,1125,1071,1449,781,1115,1090.96,0.93,0,22575,1128,1121,1118,1111,1108,1120,1110,209,334,500,780,1,1,41875293,457,-1.29,1.00,12,0.53,-848.00,1087.00,1777,20240109,-38.60,1071,20240701,1.87,1777,-38.60,20240109,1071,1.87,20240701,1777,-38.60,20240109,1071,1.87,20240701,2.28,N,090150,500,209 억,,387558,N,N,0,N,00,N
20240701,110652,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1080,-35,5,-3.14,160753779,147139,141.27,1125,1125,1071,1449,781,1115,1092.53,0.93,0,18966,1128,1121,1118,1111,1108,1120,1110,209,334,500,780,1,1,41875293,452,-1.27,0.99,12,0.35,-848.00,1087.00,1777,20240109,-39.22,1071,20240701,0.84,1777,-39.22,20240109,1071,0.84,20240701,1777,-39.22,20240109,1071,0.84,20240701,2.28,N,090150,500,209 억,,387558,N,N,0,N,00,N
20240701,100651,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1100,-15,5,-1.35,56068420,50652,48.63,1125,1125,1099,1449,781,1115,1106.93,0.93,0,4777,1128,1121,1118,1111,1108,1120,1110,209,334,500,780,1,1,41875293,461,-1.30,1.01,12,0.12,-848.00,1087.00,1777,20240109,-38.10,1099,20240701,0.09,1777,-38.10,20240109,1099,0.09,20240701,1777,-38.10,20240109,1099,0.09,20240701,2.28,N,090150,500,209 억,,387558,N,N,0,N,00,N
20240701,090650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1125,10,2,0.90,5712559,5129,4.92,1125,1125,1113,1449,781,1115,1113.78,0.93,0,2634,1128,1121,1118,1111,1108,1120,1110,209,334,500,780,1,1,41875293,471,-1.33,1.03,12,0.01,-848.00,1087.00,1777,20240109,-36.69,1111,20231027,1.26,1777,-36.69,20240109,1113,1.08,20240701,1777,-36.69,20240109,1111,1.26,20231027,2.28,N,090150,500,209 억,,387558,N,N,0,N,00,N