KissMeData/090150/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1112,3,2,0.27,61145118,55996,72.23,1097,1112,1075,1441,777,1109,1091.96,1.47,0,-1279,1133,1120,1096,1083,1059,1127,1090,209,332,500,770,1,1,41875293,466,-1.31,1.02,12,0.13,-848.00,1087.00,1777,20240109,-37.42,871,20240805,27.67,1777,-37.42,20240109,871,27.67,20240805,1777,-37.42,20240109,871,27.67,20240805,2.03,N,090150,500,209 억,,616472,N,N,0,N,00,N
20240830,150718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1104,-5,5,-0.45,55614595,51003,65.79,1097,1110,1075,1441,777,1109,1090.42,1.47,0,757,1133,1120,1096,1083,1059,1127,1090,209,332,500,770,1,1,41875293,462,-1.30,1.02,12,0.12,-848.00,1087.00,1777,20240109,-37.87,871,20240805,26.75,1777,-37.87,20240109,871,26.75,20240805,1777,-37.87,20240109,871,26.75,20240805,2.03,N,090150,500,209 억,,616472,N,N,0,N,00,N
20240830,140718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1100,-9,5,-0.81,52462763,48135,62.09,1097,1110,1075,1441,777,1109,1089.91,1.47,0,1136,1133,1120,1096,1083,1059,1127,1090,209,332,500,770,1,1,41875293,461,-1.30,1.01,12,0.11,-848.00,1087.00,1777,20240109,-38.10,871,20240805,26.29,1777,-38.10,20240109,871,26.29,20240805,1777,-38.10,20240109,871,26.29,20240805,2.03,N,090150,500,209 억,,616472,N,N,0,N,00,N
20240830,130713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1090,-19,5,-1.71,46243166,42463,54.78,1097,1110,1075,1441,777,1109,1089.02,1.47,0,1983,1133,1120,1096,1083,1059,1127,1090,209,332,500,770,1,1,41875293,456,-1.29,1.00,12,0.10,-848.00,1087.00,1777,20240109,-38.66,871,20240805,25.14,1777,-38.66,20240109,871,25.14,20240805,1777,-38.66,20240109,871,25.14,20240805,2.03,N,090150,500,209 억,,616472,N,N,0,N,00,N
20240830,120716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1086,-23,5,-2.07,40027498,36747,47.40,1097,1110,1075,1441,777,1109,1089.27,1.47,0,6149,1133,1120,1096,1083,1059,1127,1090,209,332,500,770,1,1,41875293,455,-1.28,1.00,12,0.09,-848.00,1087.00,1777,20240109,-38.89,871,20240805,24.68,1777,-38.89,20240109,871,24.68,20240805,1777,-38.89,20240109,871,24.68,20240805,2.03,N,090150,500,209 억,,616472,N,N,0,N,00,N
20240830,110724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1079,-30,5,-2.71,24927026,22746,29.34,1097,1110,1079,1441,777,1109,1095.89,1.47,0,2829,1133,1120,1096,1083,1059,1127,1090,209,332,500,770,1,1,41875293,452,-1.27,0.99,12,0.05,-848.00,1087.00,1777,20240109,-39.28,871,20240805,23.88,1777,-39.28,20240109,871,23.88,20240805,1777,-39.28,20240109,871,23.88,20240805,2.03,N,090150,500,209 억,,616472,N,N,0,N,00,N
20240830,100720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1098,-11,5,-0.99,16634687,15107,19.49,1097,1110,1093,1441,777,1109,1101.12,1.47,0,4424,1133,1120,1096,1083,1059,1127,1090,209,332,500,770,1,1,41875293,460,-1.29,1.01,12,0.04,-848.00,1087.00,1777,20240109,-38.21,871,20240805,26.06,1777,-38.21,20240109,871,26.06,20240805,1777,-38.21,20240109,871,26.06,20240805,2.03,N,090150,500,209 억,,616472,N,N,0,N,00,N
20240830,090721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1105,-4,5,-0.36,3929390,3559,4.59,1097,1110,1097,1441,777,1109,1104.07,1.47,0,289,1133,1120,1096,1083,1059,1127,1090,209,332,500,770,1,1,41875293,463,-1.30,1.02,12,0.01,-848.00,1087.00,1777,20240109,-37.82,871,20240805,26.87,1777,-37.82,20240109,871,26.87,20240805,1777,-37.82,20240109,871,26.87,20240805,2.03,N,090150,500,209 억,,616472,N,N,0,N,00,N
20240829,160720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1109,24,2,2.21,84036542,77442,33.70,1085,1109,1072,1410,760,1085,1085.12,1.48,0,-1485,1170,1127,1096,1053,1022,1112,1038,209,325,500,750,1,1,41875293,464,-1.31,1.02,12,0.18,-848.00,1087.00,1777,20240109,-37.59,871,20240805,27.32,1777,-37.59,20240109,871,27.32,20240805,1777,-37.59,20240109,871,27.32,20240805,2.08,N,090150,500,209 억,,617901,N,N,0,N,00,N
20240829,150729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1104,19,2,1.75,78069021,72042,31.35,1085,1105,1072,1410,760,1085,1083.66,1.48,0,-552,1170,1127,1096,1053,1022,1112,1038,209,325,500,750,1,1,41875293,462,-1.30,1.02,12,0.17,-848.00,1087.00,1777,20240109,-37.87,871,20240805,26.75,1777,-37.87,20240109,871,26.75,20240805,1777,-37.87,20240109,871,26.75,20240805,2.08,N,090150,500,209 억,,617901,N,N,0,N,00,N
20240829,140730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1095,10,2,0.92,67680769,62579,27.23,1085,1105,1072,1410,760,1085,1081.53,1.48,0,574,1170,1127,1096,1053,1022,1112,1038,209,325,500,750,1,1,41875293,459,-1.29,1.01,12,0.15,-848.00,1087.00,1777,20240109,-38.38,871,20240805,25.72,1777,-38.38,20240109,871,25.72,20240805,1777,-38.38,20240109,871,25.72,20240805,2.08,N,090150,500,209 억,,617901,N,N,0,N,00,N
20240829,130731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1080,-5,5,-0.46,61282697,56703,24.68,1085,1105,1072,1410,760,1085,1080.77,1.48,0,3068,1170,1127,1096,1053,1022,1112,1038,209,325,500,750,1,1,41875293,452,-1.27,0.99,12,0.14,-848.00,1087.00,1777,20240109,-39.22,871,20240805,24.00,1777,-39.22,20240109,871,24.00,20240805,1777,-39.22,20240109,871,24.00,20240805,2.08,N,090150,500,209 억,,617901,N,N,0,N,00,N
20240829,120728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1072,-13,5,-1.20,52208579,48261,21.00,1085,1105,1072,1410,760,1085,1081.80,1.48,0,-3225,1170,1127,1096,1053,1022,1112,1038,209,325,500,750,1,1,41875293,449,-1.26,0.99,12,0.12,-848.00,1087.00,1777,20240109,-39.67,871,20240805,23.08,1777,-39.67,20240109,871,23.08,20240805,1777,-39.67,20240109,871,23.08,20240805,2.08,N,090150,500,209 억,,617901,N,N,0,N,00,N
20240829,110730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1084,-1,5,-0.09,49184193,45449,19.78,1085,1105,1072,1410,760,1085,1082.18,1.48,0,-3222,1170,1127,1096,1053,1022,1112,1038,209,325,500,750,1,1,41875293,454,-1.28,1.00,12,0.11,-848.00,1087.00,1777,20240109,-39.00,871,20240805,24.45,1777,-39.00,20240109,871,24.45,20240805,1777,-39.00,20240109,871,24.45,20240805,2.08,N,090150,500,209 억,,617901,N,N,0,N,00,N
20240829,100725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1097,12,2,1.11,8516721,7838,3.41,1085,1105,1072,1410,760,1085,1086.59,1.48,0,-513,1170,1127,1096,1053,1022,1112,1038,209,325,500,750,1,1,41875293,459,-1.29,1.01,12,0.02,-848.00,1087.00,1777,20240109,-38.27,871,20240805,25.95,1777,-38.27,20240109,871,25.95,20240805,1777,-38.27,20240109,871,25.95,20240805,2.08,N,090150,500,209 억,,617901,N,N,0,N,00,N
20240829,090728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1105,20,2,1.84,2987446,2735,1.19,1085,1105,1085,1410,760,1085,1092.30,1.48,0,-951,1170,1127,1096,1053,1022,1112,1038,209,325,500,750,1,1,41875293,463,-1.30,1.02,12,0.01,-848.00,1087.00,1777,20240109,-37.82,871,20240805,26.87,1777,-37.82,20240109,871,26.87,20240805,1777,-37.82,20240109,871,26.87,20240805,2.08,N,090150,500,209 억,,617901,N,N,0,N,00,N
20240828,160706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1085,-45,5,-3.98,252107638,229273,58.09,1136,1139,1065,1469,791,1130,1099.72,1.49,0,-5929,1173,1151,1108,1086,1043,1162,1097,209,339,500,790,1,1,41875293,454,-1.28,1.00,12,0.55,-848.00,1087.00,1777,20240109,-38.94,871,20240805,24.57,1777,-38.94,20240109,871,24.57,20240805,1777,-38.94,20240109,871,24.57,20240805,2.07,N,090150,500,209 억,,623830,N,N,0,N,00,N
20240828,150710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1097,-33,5,-2.92,227751896,206883,52.42,1136,1139,1065,1469,791,1130,1100.87,1.49,0,1046,1173,1151,1108,1086,1043,1162,1097,209,339,500,790,1,1,41875293,459,-1.29,1.01,12,0.49,-848.00,1087.00,1777,20240109,-38.27,871,20240805,25.95,1777,-38.27,20240109,871,25.95,20240805,1777,-38.27,20240109,871,25.95,20240805,2.07,N,090150,500,209 억,,623830,N,N,0,N,00,N
20240828,140711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1102,-28,5,-2.48,157451085,142414,36.08,1136,1139,1065,1469,791,1130,1105.59,1.49,0,-5885,1173,1151,1108,1086,1043,1162,1097,209,339,500,790,1,1,41875293,461,-1.30,1.01,12,0.34,-848.00,1087.00,1777,20240109,-37.99,871,20240805,26.52,1777,-37.99,20240109,871,26.52,20240805,1777,-37.99,20240109,871,26.52,20240805,2.07,N,090150,500,209 억,,623830,N,N,0,N,00,N
20240828,130708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1114,-16,5,-1.42,133303677,120410,30.51,1136,1139,1065,1469,791,1130,1107.08,1.49,0,-1270,1173,1151,1108,1086,1043,1162,1097,209,339,500,790,1,1,41875293,466,-1.31,1.02,12,0.29,-848.00,1087.00,1777,20240109,-37.31,871,20240805,27.90,1777,-37.31,20240109,871,27.90,20240805,1777,-37.31,20240109,871,27.90,20240805,2.07,N,090150,500,209 억,,623830,N,N,0,N,00,N
20240828,120707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1107,-23,5,-2.04,120414525,108697,27.54,1136,1139,1065,1469,791,1130,1107.80,1.49,0,-2386,1173,1151,1108,1086,1043,1162,1097,209,339,500,790,1,1,41875293,464,-1.31,1.02,12,0.26,-848.00,1087.00,1777,20240109,-37.70,871,20240805,27.10,1777,-37.70,20240109,871,27.10,20240805,1777,-37.70,20240109,871,27.10,20240805,2.07,N,090150,500,209 억,,623830,N,N,0,N,00,N
20240828,110707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1107,-23,5,-2.04,105063777,94838,24.03,1136,1139,1065,1469,791,1130,1107.82,1.49,0,-1802,1173,1151,1108,1086,1043,1162,1097,209,339,500,790,1,1,41875293,464,-1.31,1.02,12,0.23,-848.00,1087.00,1777,20240109,-37.70,871,20240805,27.10,1777,-37.70,20240109,871,27.10,20240805,1777,-37.70,20240109,871,27.10,20240805,2.07,N,090150,500,209 억,,623830,N,N,0,N,00,N
20240828,100734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1114,-16,5,-1.42,67979489,61026,15.46,1136,1139,1065,1469,791,1130,1113.94,1.49,0,-7766,1173,1151,1108,1086,1043,1162,1097,209,339,500,790,1,1,41875293,466,-1.31,1.02,12,0.15,-848.00,1087.00,1777,20240109,-37.31,871,20240805,27.90,1777,-37.31,20240109,871,27.90,20240805,1777,-37.31,20240109,871,27.90,20240805,2.07,N,090150,500,209 억,,623830,N,N,0,N,00,N
20240828,090720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1131,1,2,0.09,25668633,22903,5.80,1136,1139,1065,1469,791,1130,1120.75,1.49,0,-5132,1173,1151,1108,1086,1043,1162,1097,209,339,500,790,1,1,41875293,474,-1.33,1.04,12,0.05,-848.00,1087.00,1777,20240109,-36.35,871,20240805,29.85,1777,-36.35,20240109,871,29.85,20240805,1777,-36.35,20240109,871,29.85,20240805,2.07,N,090150,500,209 억,,623830,N,N,0,N,00,N
20240827,160704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1130,58,2,5.41,437055972,392336,324.32,1072,1130,1065,1393,751,1072,1113.93,1.27,0,94701,1109,1090,1070,1051,1031,1100,1061,209,321,500,750,1,1,41875293,473,-1.33,1.04,12,0.94,-848.00,1087.00,1777,20240109,-36.41,871,20240805,29.74,1777,-36.41,20240109,871,29.74,20240805,1777,-36.41,20240109,871,29.74,20240805,2.08,N,090150,500,209 억,,531264,N,N,0,N,00,N
20240827,150708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1125,53,2,4.94,389701578,350340,289.60,1072,1128,1065,1393,751,1072,1112.35,1.27,0,93170,1109,1090,1070,1051,1031,1100,1061,209,321,500,750,1,1,41875293,471,-1.33,1.03,12,0.84,-848.00,1087.00,1777,20240109,-36.69,871,20240805,29.16,1777,-36.69,20240109,871,29.16,20240805,1777,-36.69,20240109,871,29.16,20240805,2.08,N,090150,500,209 억,,531264,N,N,0,N,00,N
20240827,140710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1116,44,2,4.10,297278467,268059,221.59,1072,1126,1065,1393,751,1072,1109.00,1.27,0,55034,1109,1090,1070,1051,1031,1100,1061,209,321,500,750,1,1,41875293,467,-1.32,1.03,12,0.64,-848.00,1087.00,1777,20240109,-37.20,871,20240805,28.13,1777,-37.20,20240109,871,28.13,20240805,1777,-37.20,20240109,871,28.13,20240805,2.08,N,090150,500,209 억,,531264,N,N,0,N,00,N
20240827,130712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1118,46,2,4.29,282649544,254966,210.76,1072,1126,1065,1393,751,1072,1108.58,1.27,0,52405,1109,1090,1070,1051,1031,1100,1061,209,321,500,750,1,1,41875293,468,-1.32,1.03,12,0.61,-848.00,1087.00,1777,20240109,-37.08,871,20240805,28.36,1777,-37.08,20240109,871,28.36,20240805,1777,-37.08,20240109,871,28.36,20240805,2.08,N,090150,500,209 억,,531264,N,N,0,N,00,N
20240827,120715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1115,43,2,4.01,241638514,218055,180.25,1072,1126,1065,1393,751,1072,1108.15,1.27,0,47137,1109,1090,1070,1051,1031,1100,1061,209,321,500,750,1,1,41875293,467,-1.31,1.03,12,0.52,-848.00,1087.00,1777,20240109,-37.25,871,20240805,28.01,1777,-37.25,20240109,871,28.01,20240805,1777,-37.25,20240109,871,28.01,20240805,2.08,N,090150,500,209 억,,531264,N,N,0,N,00,N
20240827,110711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1100,28,2,2.61,201222853,181639,150.15,1072,1126,1065,1393,751,1072,1107.82,1.27,0,33205,1109,1090,1070,1051,1031,1100,1061,209,321,500,750,1,1,41875293,461,-1.30,1.01,12,0.43,-848.00,1087.00,1777,20240109,-38.10,871,20240805,26.29,1777,-38.10,20240109,871,26.29,20240805,1777,-38.10,20240109,871,26.29,20240805,2.08,N,090150,500,209 억,,531264,N,N,0,N,00,N
20240827,100709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1100,28,2,2.61,143149123,129317,106.90,1072,1126,1065,1393,751,1072,1106.96,1.27,0,34284,1109,1090,1070,1051,1031,1100,1061,209,321,500,750,1,1,41875293,461,-1.30,1.01,12,0.31,-848.00,1087.00,1777,20240109,-38.10,871,20240805,26.29,1777,-38.10,20240109,871,26.29,20240805,1777,-38.10,20240109,871,26.29,20240805,2.08,N,090150,500,209 억,,531264,N,N,0,N,00,N
20240827,090709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1085,13,2,1.21,14670069,13684,11.31,1072,1085,1072,1393,751,1072,1072.06,1.27,0,355,1109,1090,1070,1051,1031,1100,1061,209,321,500,750,1,1,41875293,454,-1.28,1.00,12,0.03,-848.00,1087.00,1777,20240109,-38.94,871,20240805,24.57,1777,-38.94,20240109,871,24.57,20240805,1777,-38.94,20240109,871,24.57,20240805,2.08,N,090150,500,209 억,,531264,N,N,0,N,00,N
20240826,160658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1072,3,2,0.28,129216401,120963,111.81,1069,1089,1050,1389,749,1069,1068.23,1.24,0,12961,1098,1083,1058,1043,1018,1091,1051,209,320,500,740,1,1,41875293,449,-1.26,0.99,12,0.29,-848.00,1087.00,1777,20240109,-39.67,871,20240805,23.08,1777,-39.67,20240109,871,23.08,20240805,1777,-39.67,20240109,871,23.08,20240805,2.09,N,090150,500,209 억,,518298,N,N,0,N,00,N
20240826,150704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1067,-2,5,-0.19,122699160,114878,106.19,1069,1089,1050,1389,749,1069,1068.08,1.24,0,14144,1098,1083,1058,1043,1018,1091,1051,209,320,500,740,1,1,41875293,447,-1.26,0.98,12,0.27,-848.00,1087.00,1777,20240109,-39.95,871,20240805,22.50,1777,-39.95,20240109,871,22.50,20240805,1777,-39.95,20240109,871,22.50,20240805,2.09,N,090150,500,209 억,,518298,N,N,0,N,00,N
20240826,140707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1073,4,2,0.37,101099727,94603,87.45,1069,1089,1050,1389,749,1069,1068.67,1.24,0,12107,1098,1083,1058,1043,1018,1091,1051,209,320,500,740,1,1,41875293,449,-1.27,0.99,12,0.23,-848.00,1087.00,1777,20240109,-39.62,871,20240805,23.19,1777,-39.62,20240109,871,23.19,20240805,1777,-39.62,20240109,871,23.19,20240805,2.09,N,090150,500,209 억,,518298,N,N,0,N,00,N
20240826,130710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1075,6,2,0.56,96377937,90188,83.37,1069,1089,1050,1389,749,1069,1068.63,1.24,0,10067,1098,1083,1058,1043,1018,1091,1051,209,320,500,740,1,1,41875293,450,-1.27,0.99,12,0.22,-848.00,1087.00,1777,20240109,-39.50,871,20240805,23.42,1777,-39.50,20240109,871,23.42,20240805,1777,-39.50,20240109,871,23.42,20240805,2.09,N,090150,500,209 억,,518298,N,N,0,N,00,N
20240826,120704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1066,-3,5,-0.28,80714777,75578,69.86,1069,1089,1050,1389,749,1069,1067.97,1.24,0,8700,1098,1083,1058,1043,1018,1091,1051,209,320,500,740,1,1,41875293,446,-1.26,0.98,12,0.18,-848.00,1087.00,1777,20240109,-40.01,871,20240805,22.39,1777,-40.01,20240109,871,22.39,20240805,1777,-40.01,20240109,871,22.39,20240805,2.09,N,090150,500,209 억,,518298,N,N,0,N,00,N
20240826,110705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1072,3,2,0.28,73792561,69085,63.86,1069,1089,1050,1389,749,1069,1068.14,1.24,0,8696,1098,1083,1058,1043,1018,1091,1051,209,320,500,740,1,1,41875293,449,-1.26,0.99,12,0.16,-848.00,1087.00,1777,20240109,-39.67,871,20240805,23.08,1777,-39.67,20240109,871,23.08,20240805,1777,-39.67,20240109,871,23.08,20240805,2.09,N,090150,500,209 억,,518298,N,N,0,N,00,N
20240826,100708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1078,9,2,0.84,49140830,46144,42.65,1069,1080,1050,1389,749,1069,1064.95,1.24,0,10382,1098,1083,1058,1043,1018,1091,1051,209,320,500,740,1,1,41875293,451,-1.27,0.99,12,0.11,-848.00,1087.00,1777,20240109,-39.34,871,20240805,23.77,1777,-39.34,20240109,871,23.77,20240805,1777,-39.34,20240109,871,23.77,20240805,2.09,N,090150,500,209 억,,518298,N,N,0,N,00,N
20240826,090705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1080,11,2,1.03,5862340,5465,5.05,1069,1080,1069,1389,749,1069,1072.71,1.24,0,3754,1098,1083,1058,1043,1018,1091,1051,209,320,500,740,1,1,41875293,452,-1.27,0.99,12,0.01,-848.00,1087.00,1777,20240109,-39.22,871,20240805,24.00,1777,-39.22,20240109,871,24.00,20240805,1777,-39.22,20240109,871,24.00,20240805,2.09,N,090150,500,209 억,,518298,N,N,0,N,00,N
20240823,160701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1069,8,2,0.75,104959414,99752,184.73,1056,1073,1033,1379,743,1061,1052.20,1.23,0,3417,1107,1084,1062,1039,1017,1073,1028,209,318,500,740,1,1,41875293,448,-1.26,0.98,12,0.24,-848.00,1087.00,1777,20240109,-39.84,871,20240805,22.73,1777,-39.84,20240109,871,22.73,20240805,1777,-39.84,20240109,871,22.73,20240805,2.11,N,090150,500,209 억,,514880,N,N,0,N,00,N
20240823,150706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1069,8,2,0.75,102889987,97812,181.13,1056,1073,1033,1379,743,1061,1051.92,1.23,0,3218,1107,1084,1062,1039,1017,1073,1028,209,318,500,740,1,1,41875293,448,-1.26,0.98,12,0.23,-848.00,1087.00,1777,20240109,-39.84,871,20240805,22.73,1777,-39.84,20240109,871,22.73,20240805,1777,-39.84,20240109,871,22.73,20240805,2.11,N,090150,500,209 억,,514880,N,N,0,N,00,N
20240823,140705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1069,8,2,0.75,87417888,83268,154.20,1056,1072,1033,1379,743,1061,1049.84,1.23,0,-643,1107,1084,1062,1039,1017,1073,1028,209,318,500,740,1,1,41875293,448,-1.26,0.98,12,0.20,-848.00,1087.00,1777,20240109,-39.84,871,20240805,22.73,1777,-39.84,20240109,871,22.73,20240805,1777,-39.84,20240109,871,22.73,20240805,2.11,N,090150,500,209 억,,514880,N,N,0,N,00,N
20240823,130706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1063,2,2,0.19,78515898,74951,138.80,1056,1072,1033,1379,743,1061,1047.56,1.23,0,-1082,1107,1084,1062,1039,1017,1073,1028,209,318,500,740,1,1,41875293,445,-1.25,0.98,12,0.18,-848.00,1087.00,1777,20240109,-40.18,871,20240805,22.04,1777,-40.18,20240109,871,22.04,20240805,1777,-40.18,20240109,871,22.04,20240805,2.11,N,090150,500,209 억,,514880,N,N,0,N,00,N
20240823,120704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1056,-5,5,-0.47,73041004,69835,129.32,1056,1070,1033,1379,743,1061,1045.91,1.23,0,9,1107,1084,1062,1039,1017,1073,1028,209,318,500,740,1,1,41875293,442,-1.25,0.97,12,0.17,-848.00,1087.00,1777,20240109,-40.57,871,20240805,21.24,1777,-40.57,20240109,871,21.24,20240805,1777,-40.57,20240109,871,21.24,20240805,2.11,N,090150,500,209 억,,514880,N,N,0,N,00,N
20240823,110704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1053,-8,5,-0.75,63508248,60861,112.71,1056,1062,1033,1379,743,1061,1043.50,1.23,0,1656,1107,1084,1062,1039,1017,1073,1028,209,318,500,740,1,1,41875293,441,-1.24,0.97,12,0.15,-848.00,1087.00,1777,20240109,-40.74,871,20240805,20.90,1777,-40.74,20240109,871,20.90,20240805,1777,-40.74,20240109,871,20.90,20240805,2.11,N,090150,500,209 억,,514880,N,N,0,N,00,N
20240823,100704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1049,-12,5,-1.13,46866465,44919,83.18,1056,1062,1033,1379,743,1061,1043.36,1.23,0,531,1107,1084,1062,1039,1017,1073,1028,209,318,500,740,1,1,41875293,439,-1.24,0.97,12,0.11,-848.00,1087.00,1777,20240109,-40.97,871,20240805,20.44,1777,-40.97,20240109,871,20.44,20240805,1777,-40.97,20240109,871,20.44,20240805,2.11,N,090150,500,209 억,,514880,N,N,0,N,00,N
20240823,090705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1040,-21,5,-1.98,9802161,9298,17.22,1056,1062,1040,1379,743,1061,1054.22,1.23,0,-1937,1107,1084,1062,1039,1017,1073,1028,209,318,500,740,1,1,41875293,436,-1.23,0.96,12,0.02,-848.00,1087.00,1777,20240109,-41.47,871,20240805,19.40,1777,-41.47,20240109,871,19.40,20240805,1777,-41.47,20240109,871,19.40,20240805,2.11,N,090150,500,209 억,,514880,N,N,0,N,00,N
20240822,160700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1061,-1,5,-0.09,57002095,53999,48.66,1075,1085,1040,1380,744,1062,1055.61,1.25,0,-9407,1095,1078,1068,1051,1041,1075,1048,209,318,500,740,1,1,41875293,444,-1.25,0.98,12,0.13,-848.00,1087.00,1777,20240109,-40.29,871,20240805,21.81,1777,-40.29,20240109,871,21.81,20240805,1777,-40.29,20240109,871,21.81,20240805,2.11,N,090150,500,209 억,,523189,N,N,0,N,00,N
20240822,150705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1054,-8,5,-0.75,54457918,51594,46.50,1075,1085,1040,1380,744,1062,1055.51,1.25,0,-9255,1095,1078,1068,1051,1041,1075,1048,209,318,500,740,1,1,41875293,441,-1.24,0.97,12,0.12,-848.00,1087.00,1777,20240109,-40.69,871,20240805,21.01,1777,-40.69,20240109,871,21.01,20240805,1777,-40.69,20240109,871,21.01,20240805,2.11,N,090150,500,209 억,,523189,N,N,0,N,00,N
20240822,140707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1056,-6,5,-0.56,51938573,49200,44.34,1075,1085,1040,1380,744,1062,1055.66,1.25,0,-9207,1095,1078,1068,1051,1041,1075,1048,209,318,500,740,1,1,41875293,442,-1.25,0.97,12,0.12,-848.00,1087.00,1777,20240109,-40.57,871,20240805,21.24,1777,-40.57,20240109,871,21.24,20240805,1777,-40.57,20240109,871,21.24,20240805,2.11,N,090150,500,209 억,,523189,N,N,0,N,00,N
20240822,130707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1057,-5,5,-0.47,48868862,46276,41.70,1075,1085,1040,1380,744,1062,1056.03,1.25,0,-8183,1095,1078,1068,1051,1041,1075,1048,209,318,500,740,1,1,41875293,443,-1.25,0.97,12,0.11,-848.00,1087.00,1777,20240109,-40.52,871,20240805,21.35,1777,-40.52,20240109,871,21.35,20240805,1777,-40.52,20240109,871,21.35,20240805,2.11,N,090150,500,209 억,,523189,N,N,0,N,00,N
20240822,120709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1045,-17,5,-1.60,44047346,41663,37.55,1075,1085,1045,1380,744,1062,1057.23,1.25,0,-6947,1095,1078,1068,1051,1041,1075,1048,209,318,500,740,1,1,41875293,438,-1.23,0.96,12,0.10,-848.00,1087.00,1777,20240109,-41.19,871,20240805,19.98,1777,-41.19,20240109,871,19.98,20240805,1777,-41.19,20240109,871,19.98,20240805,2.11,N,090150,500,209 억,,523189,N,N,0,N,00,N
20240822,110703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1060,-2,5,-0.19,34656144,32689,29.46,1075,1085,1046,1380,744,1062,1060.18,1.25,0,-8990,1095,1078,1068,1051,1041,1075,1048,209,318,500,740,1,1,41875293,444,-1.25,0.98,12,0.08,-848.00,1087.00,1777,20240109,-40.35,871,20240805,21.70,1777,-40.35,20240109,871,21.70,20240805,1777,-40.35,20240109,871,21.70,20240805,2.11,N,090150,500,209 억,,523189,N,N,0,N,00,N
20240822,100702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1071,9,2,0.85,11233036,10503,9.47,1075,1085,1062,1380,744,1062,1069.51,1.25,0,-2865,1095,1078,1068,1051,1041,1075,1048,209,318,500,740,1,1,41875293,448,-1.26,0.99,12,0.03,-848.00,1087.00,1777,20240109,-39.73,871,20240805,22.96,1777,-39.73,20240109,871,22.96,20240805,1777,-39.73,20240109,871,22.96,20240805,2.11,N,090150,500,209 억,,523189,N,N,0,N,00,N
20240822,090704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1080,18,2,1.69,735466,683,0.62,1075,1085,1064,1380,744,1062,1076.82,1.25,0,-322,1095,1078,1068,1051,1041,1075,1048,209,318,500,740,1,1,41875293,452,-1.27,0.99,12,0.00,-848.00,1087.00,1777,20240109,-39.22,871,20240805,24.00,1777,-39.22,20240109,871,24.00,20240805,1777,-39.22,20240109,871,24.00,20240805,2.11,N,090150,500,209 억,,523189,N,N,0,N,00,N
20240821,160658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1062,-5,5,-0.47,118410520,110847,56.73,1062,1085,1058,1387,747,1067,1068.23,1.20,0,18866,1095,1081,1062,1048,1029,1088,1055,209,320,500,740,1,1,41875293,445,-1.25,0.98,12,0.26,-848.00,1087.00,1777,20240109,-40.24,871,20240805,21.93,1777,-40.24,20240109,871,21.93,20240805,1777,-40.24,20240109,871,21.93,20240805,2.14,N,090150,500,209 억,,504323,N,N,0,N,00,N
20240821,150708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1068,1,2,0.09,102042544,95454,48.85,1062,1085,1058,1387,747,1067,1069.02,1.20,0,14747,1095,1081,1062,1048,1029,1088,1055,209,320,500,740,1,1,41875293,447,-1.26,0.98,12,0.23,-848.00,1087.00,1777,20240109,-39.90,871,20240805,22.62,1777,-39.90,20240109,871,22.62,20240805,1777,-39.90,20240109,871,22.62,20240805,2.14,N,090150,500,209 억,,504323,N,N,0,N,00,N
20240821,140701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1074,7,2,0.66,89608924,83783,42.88,1062,1085,1058,1387,747,1067,1069.54,1.20,0,12878,1095,1081,1062,1048,1029,1088,1055,209,320,500,740,1,1,41875293,450,-1.27,0.99,12,0.20,-848.00,1087.00,1777,20240109,-39.56,871,20240805,23.31,1777,-39.56,20240109,871,23.31,20240805,1777,-39.56,20240109,871,23.31,20240805,2.14,N,090150,500,209 억,,504323,N,N,0,N,00,N
20240821,130709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1069,2,2,0.19,86432510,80811,41.36,1062,1085,1058,1387,747,1067,1069.56,1.20,0,12143,1095,1081,1062,1048,1029,1088,1055,209,320,500,740,1,1,41875293,448,-1.26,0.98,12,0.19,-848.00,1087.00,1777,20240109,-39.84,871,20240805,22.73,1777,-39.84,20240109,871,22.73,20240805,1777,-39.84,20240109,871,22.73,20240805,2.14,N,090150,500,209 억,,504323,N,N,0,N,00,N
20240821,120709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1075,8,2,0.75,68960429,64436,32.98,1062,1085,1058,1387,747,1067,1070.22,1.20,0,10983,1095,1081,1062,1048,1029,1088,1055,209,320,500,740,1,1,41875293,450,-1.27,0.99,12,0.15,-848.00,1087.00,1777,20240109,-39.50,871,20240805,23.42,1777,-39.50,20240109,871,23.42,20240805,1777,-39.50,20240109,871,23.42,20240805,2.14,N,090150,500,209 억,,504323,N,N,0,N,00,N
20240821,110704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1077,10,2,0.94,58948106,55133,28.22,1062,1079,1058,1387,747,1067,1069.20,1.20,0,5205,1095,1081,1062,1048,1029,1088,1055,209,320,500,740,1,1,41875293,451,-1.27,0.99,12,0.13,-848.00,1087.00,1777,20240109,-39.39,871,20240805,23.65,1777,-39.39,20240109,871,23.65,20240805,1777,-39.39,20240109,871,23.65,20240805,2.14,N,090150,500,209 억,,504323,N,N,0,N,00,N
20240821,100708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1071,4,2,0.37,29005105,27245,13.94,1062,1072,1058,1387,747,1067,1064.60,1.20,0,563,1095,1081,1062,1048,1029,1088,1055,209,320,500,740,1,1,41875293,448,-1.26,0.99,12,0.07,-848.00,1087.00,1777,20240109,-39.73,871,20240805,22.96,1777,-39.73,20240109,871,22.96,20240805,1777,-39.73,20240109,871,22.96,20240805,2.14,N,090150,500,209 억,,504323,N,N,0,N,00,N
20240821,090702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1060,-7,5,-0.66,4645392,4375,2.24,1062,1067,1058,1387,747,1067,1061.80,1.20,0,173,1095,1081,1062,1048,1029,1088,1055,209,320,500,740,1,1,41875293,444,-1.25,0.98,12,0.01,-848.00,1087.00,1777,20240109,-40.35,871,20240805,21.70,1777,-40.35,20240109,871,21.70,20240805,1777,-40.35,20240109,871,21.70,20240805,2.14,N,090150,500,209 억,,504323,N,N,0,N,00,N
20240820,160653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1067,23,2,2.20,205934401,195387,10.96,1045,1076,1043,1357,731,1044,1053.98,1.05,0,64887,1196,1119,1064,987,932,1158,1026,209,313,500,730,1,1,41875293,447,-1.26,0.98,12,0.47,-848.00,1087.00,1777,20240109,-39.95,871,20240805,22.50,1777,-39.95,20240109,871,22.50,20240805,1777,-39.95,20240109,871,22.50,20240805,2.14,N,090150,500,209 억,,440248,N,N,0,N,00,N
20240820,150703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1066,22,2,2.11,198764070,188668,10.58,1045,1076,1043,1357,731,1044,1053.51,1.05,0,65569,1196,1119,1064,987,932,1158,1026,209,313,500,730,1,1,41875293,446,-1.26,0.98,12,0.45,-848.00,1087.00,1777,20240109,-40.01,871,20240805,22.39,1777,-40.01,20240109,871,22.39,20240805,1777,-40.01,20240109,871,22.39,20240805,2.14,N,090150,500,209 억,,440248,N,N,0,N,00,N
20240820,140701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1056,12,2,1.15,176892892,168084,9.43,1045,1076,1043,1357,731,1044,1052.41,1.05,0,54782,1196,1119,1064,987,932,1158,1026,209,313,500,730,1,1,41875293,442,-1.25,0.97,12,0.40,-848.00,1087.00,1777,20240109,-40.57,871,20240805,21.24,1777,-40.57,20240109,871,21.24,20240805,1777,-40.57,20240109,871,21.24,20240805,2.14,N,090150,500,209 억,,440248,N,N,0,N,00,N
20240820,130701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1048,4,2,0.38,162499176,154421,8.66,1045,1076,1043,1357,731,1044,1052.31,1.05,0,47058,1196,1119,1064,987,932,1158,1026,209,313,500,730,1,1,41875293,439,-1.24,0.96,12,0.37,-848.00,1087.00,1777,20240109,-41.02,871,20240805,20.32,1777,-41.02,20240109,871,20.32,20240805,1777,-41.02,20240109,871,20.32,20240805,2.14,N,090150,500,209 억,,440248,N,N,0,N,00,N
20240820,120701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1062,18,2,1.72,151473153,143943,8.07,1045,1076,1043,1357,731,1044,1052.31,1.05,0,43692,1196,1119,1064,987,932,1158,1026,209,313,500,730,1,1,41875293,445,-1.25,0.98,12,0.34,-848.00,1087.00,1777,20240109,-40.24,871,20240805,21.93,1777,-40.24,20240109,871,21.93,20240805,1777,-40.24,20240109,871,21.93,20240805,2.14,N,090150,500,209 억,,440248,N,N,0,N,00,N
20240820,110658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1053,9,2,0.86,117089095,111614,6.26,1045,1063,1043,1357,731,1044,1049.05,1.05,0,28246,1196,1119,1064,987,932,1158,1026,209,313,500,730,1,1,41875293,441,-1.24,0.97,12,0.27,-848.00,1087.00,1777,20240109,-40.74,871,20240805,20.90,1777,-40.74,20240109,871,20.90,20240805,1777,-40.74,20240109,871,20.90,20240805,2.14,N,090150,500,209 억,,440248,N,N,0,N,00,N
20240820,100656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1051,7,2,0.67,63401324,60318,3.38,1045,1063,1045,1357,731,1044,1051.12,1.05,0,23114,1196,1119,1064,987,932,1158,1026,209,313,500,730,1,1,41875293,440,-1.24,0.97,12,0.14,-848.00,1087.00,1777,20240109,-40.86,871,20240805,20.67,1777,-40.86,20240109,871,20.67,20240805,1777,-40.86,20240109,871,20.67,20240805,2.14,N,090150,500,209 억,,440248,N,N,0,N,00,N
20240820,090658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1054,10,2,0.96,12497719,11861,0.67,1045,1063,1045,1357,731,1044,1053.68,1.05,0,3109,1196,1119,1064,987,932,1158,1026,209,313,500,730,1,1,41875293,441,-1.24,0.97,12,0.03,-848.00,1087.00,1777,20240109,-40.69,871,20240805,21.01,1777,-40.69,20240109,871,21.01,20240805,1777,-40.69,20240109,871,21.01,20240805,2.14,N,090150,500,209 억,,440248,N,N,0,N,00,N
20240819,160649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1044,31,2,3.06,1929269334,1782459,3461.82,1020,1141,1009,1316,710,1013,1082.37,1.36,0,-129937,1055,1033,1022,1000,989,1028,995,209,303,500,700,1,1,41875293,437,-1.23,0.96,12,4.26,-848.00,1087.00,1777,20240109,-41.25,871,20240805,19.86,1777,-41.25,20240109,871,19.86,20240805,1777,-41.25,20240109,871,19.86,20240805,2.14,N,090150,500,209 억,,570115,N,N,0,N,00,N
20240819,150655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1041,28,2,2.76,1911885926,1765780,3429.43,1020,1141,1009,1316,710,1013,1082.74,1.36,0,-129145,1055,1033,1022,1000,989,1028,995,209,303,500,700,1,1,41875293,436,-1.23,0.96,12,4.22,-848.00,1087.00,1777,20240109,-41.42,871,20240805,19.52,1777,-41.42,20240109,871,19.52,20240805,1777,-41.42,20240109,871,19.52,20240805,2.14,N,090150,500,209 억,,570115,N,N,0,N,00,N
20240819,140656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1041,28,2,2.76,1871235386,1726516,3353.17,1020,1141,1009,1316,710,1013,1083.82,1.36,0,-131247,1055,1033,1022,1000,989,1028,995,209,303,500,700,1,1,41875293,436,-1.23,0.96,12,4.12,-848.00,1087.00,1777,20240109,-41.42,871,20240805,19.52,1777,-41.42,20240109,871,19.52,20240805,1777,-41.42,20240109,871,19.52,20240805,2.14,N,090150,500,209 억,,570115,N,N,0,N,00,N
20240819,130652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1039,26,2,2.57,1813614675,1670960,3245.28,1020,1141,1009,1316,710,1013,1085.37,1.36,0,-135583,1055,1033,1022,1000,989,1028,995,209,303,500,700,1,1,41875293,435,-1.23,0.96,12,3.99,-848.00,1087.00,1777,20240109,-41.53,871,20240805,19.29,1777,-41.53,20240109,871,19.29,20240805,1777,-41.53,20240109,871,19.29,20240805,2.14,N,090150,500,209 억,,570115,N,N,0,N,00,N
20240819,120653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1046,33,2,3.26,1732517418,1593038,3093.94,1020,1141,1009,1316,710,1013,1087.56,1.36,0,-149770,1055,1033,1022,1000,989,1028,995,209,303,500,700,1,1,41875293,438,-1.23,0.96,12,3.80,-848.00,1087.00,1777,20240109,-41.14,871,20240805,20.09,1777,-41.14,20240109,871,20.09,20240805,1777,-41.14,20240109,871,20.09,20240805,2.14,N,090150,500,209 억,,570115,N,N,0,N,00,N
20240819,110655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1110,97,2,9.58,163248046,151268,293.79,1020,1117,1009,1316,710,1013,1079.20,1.36,0,-11813,1055,1033,1022,1000,989,1028,995,209,303,500,700,1,1,41875293,465,-1.31,1.02,12,0.36,-848.00,1087.00,1777,20240109,-37.54,871,20240805,27.44,1777,-37.54,20240109,871,27.44,20240805,1777,-37.54,20240109,871,27.44,20240805,2.14,N,090150,500,209 억,,570115,N,N,0,N,00,N
20240819,100656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1030,17,2,1.68,18941289,18503,35.94,1020,1045,1009,1316,710,1013,1023.69,1.36,0,957,1055,1033,1022,1000,989,1028,995,209,303,500,700,1,1,41875293,431,-1.21,0.95,12,0.04,-848.00,1087.00,1777,20240109,-42.04,871,20240805,18.25,1777,-42.04,20240109,871,18.25,20240805,1777,-42.04,20240109,871,18.25,20240805,2.14,N,090150,500,209 억,,570115,N,N,0,N,00,N
20240819,090655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1019,6,2,0.59,129440,127,0.25,1020,1020,1019,1316,710,1013,1019.21,1.36,0,-1,1055,1033,1022,1000,989,1028,995,209,303,500,700,1,1,41875293,427,-1.20,0.94,12,0.00,-848.00,1087.00,1777,20240109,-42.66,871,20240805,16.99,1777,-42.66,20240109,871,16.99,20240805,1777,-42.66,20240109,871,16.99,20240805,2.14,N,090150,500,209 억,,570115,N,N,0,N,00,N
20240816,160649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,-3,5,-0.30,52730977,51460,160.72,1044,1044,1011,1320,712,1016,1024.71,1.37,0,-2365,1034,1025,1013,1004,992,1029,1008,209,304,500,710,1,1,41875293,424,-1.19,0.93,12,0.12,-848.00,1087.00,1777,20240109,-42.99,871,20240805,16.30,1777,-42.99,20240109,871,16.30,20240805,1777,-42.99,20240109,871,16.30,20240805,2.12,N,090150,500,209 억,,573409,N,N,0,N,00,N
20240816,150650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,2,2,0.20,51585812,50331,157.19,1044,1044,1011,1320,712,1016,1024.93,1.37,0,-2116,1034,1025,1013,1004,992,1029,1008,209,304,500,710,1,1,41875293,426,-1.20,0.94,12,0.12,-848.00,1087.00,1777,20240109,-42.71,871,20240805,16.88,1777,-42.71,20240109,871,16.88,20240805,1777,-42.71,20240109,871,16.88,20240805,2.12,N,090150,500,209 억,,573409,N,N,0,N,00,N
20240816,140654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,-3,5,-0.30,44465538,43351,135.39,1044,1044,1011,1320,712,1016,1025.71,1.37,0,-1039,1034,1025,1013,1004,992,1029,1008,209,304,500,710,1,1,41875293,424,-1.19,0.93,12,0.10,-848.00,1087.00,1777,20240109,-42.99,871,20240805,16.30,1777,-42.99,20240109,871,16.30,20240805,1777,-42.99,20240109,871,16.30,20240805,2.12,N,090150,500,209 억,,573409,N,N,0,N,00,N
20240816,130655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1023,7,2,0.69,32602130,31696,98.99,1044,1044,1016,1320,712,1016,1028.59,1.37,0,-1059,1034,1025,1013,1004,992,1029,1008,209,304,500,710,1,1,41875293,428,-1.21,0.94,12,0.08,-848.00,1087.00,1777,20240109,-42.43,871,20240805,17.45,1777,-42.43,20240109,871,17.45,20240805,1777,-42.43,20240109,871,17.45,20240805,2.12,N,090150,500,209 억,,573409,N,N,0,N,00,N
20240816,120651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1026,10,2,0.98,28006426,27225,85.03,1044,1044,1016,1320,712,1016,1028.70,1.37,0,-1086,1034,1025,1013,1004,992,1029,1008,209,304,500,710,1,1,41875293,430,-1.21,0.94,12,0.07,-848.00,1087.00,1777,20240109,-42.26,871,20240805,17.80,1777,-42.26,20240109,871,17.80,20240805,1777,-42.26,20240109,871,17.80,20240805,2.12,N,090150,500,209 억,,573409,N,N,0,N,00,N
20240816,110654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1033,17,2,1.67,26199578,25472,79.55,1044,1044,1016,1320,712,1016,1028.56,1.37,0,-606,1034,1025,1013,1004,992,1029,1008,209,304,500,710,1,1,41875293,433,-1.22,0.95,12,0.06,-848.00,1087.00,1777,20240109,-41.87,871,20240805,18.60,1777,-41.87,20240109,871,18.60,20240805,1777,-41.87,20240109,871,18.60,20240805,2.12,N,090150,500,209 억,,573409,N,N,0,N,00,N
20240816,100651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1039,23,2,2.26,14101482,13745,42.93,1044,1044,1016,1320,712,1016,1025.94,1.37,0,-304,1034,1025,1013,1004,992,1029,1008,209,304,500,710,1,1,41875293,435,-1.23,0.96,12,0.03,-848.00,1087.00,1777,20240109,-41.53,871,20240805,19.29,1777,-41.53,20240109,871,19.29,20240805,1777,-41.53,20240109,871,19.29,20240805,2.12,N,090150,500,209 억,,573409,N,N,0,N,00,N
20240816,090653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1030,14,2,1.38,3209682,3100,9.68,1044,1044,1023,1320,712,1016,1035.38,1.37,0,1077,1034,1025,1013,1004,992,1029,1008,209,304,500,710,1,1,41875293,431,-1.21,0.95,12,0.01,-848.00,1087.00,1777,20240109,-42.04,871,20240805,18.25,1777,-42.04,20240109,871,18.25,20240805,1777,-42.04,20240109,871,18.25,20240805,2.12,N,090150,500,209 억,,573409,N,N,0,N,00,N
20240814,160651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1016,8,2,0.79,32348347,31968,83.35,1011,1022,1001,1310,706,1008,1011.90,1.37,0,-2341,1042,1024,1015,997,988,1020,993,209,302,500,700,1,1,41875293,425,-1.20,0.93,12,0.08,-848.00,1087.00,1777,20240109,-42.82,871,20240805,16.65,1777,-42.82,20240109,871,16.65,20240805,1777,-42.82,20240109,871,16.65,20240805,1.99,N,090150,500,209 억,,574750,N,N,0,N,00,N
20240814,150654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,6,2,0.60,24887600,24618,64.18,1011,1022,1001,1310,706,1008,1010.95,1.37,0,-3764,1042,1024,1015,997,988,1020,993,209,302,500,700,1,1,41875293,425,-1.20,0.93,12,0.06,-848.00,1087.00,1777,20240109,-42.94,871,20240805,16.42,1777,-42.94,20240109,871,16.42,20240805,1777,-42.94,20240109,871,16.42,20240805,1.99,N,090150,500,209 억,,574750,N,N,0,N,00,N
20240814,140657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1016,8,2,0.79,20447221,20233,52.75,1011,1022,1001,1310,706,1008,1010.59,1.37,0,-3354,1042,1024,1015,997,988,1020,993,209,302,500,700,1,1,41875293,425,-1.20,0.93,12,0.05,-848.00,1087.00,1777,20240109,-42.82,871,20240805,16.65,1777,-42.82,20240109,871,16.65,20240805,1777,-42.82,20240109,871,16.65,20240805,1.99,N,090150,500,209 억,,574750,N,N,0,N,00,N
20240814,130655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1016,8,2,0.79,18044422,17859,46.56,1011,1022,1001,1310,706,1008,1010.38,1.37,0,-2354,1042,1024,1015,997,988,1020,993,209,302,500,700,1,1,41875293,425,-1.20,0.93,12,0.04,-848.00,1087.00,1777,20240109,-42.82,871,20240805,16.65,1777,-42.82,20240109,871,16.65,20240805,1777,-42.82,20240109,871,16.65,20240805,1.99,N,090150,500,209 억,,574750,N,N,0,N,00,N
20240814,120650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1021,13,2,1.29,13986138,13857,36.13,1011,1022,1001,1310,706,1008,1009.32,1.37,0,1123,1042,1024,1015,997,988,1020,993,209,302,500,700,1,1,41875293,428,-1.20,0.94,12,0.03,-848.00,1087.00,1777,20240109,-42.54,871,20240805,17.22,1777,-42.54,20240109,871,17.22,20240805,1777,-42.54,20240109,871,17.22,20240805,1.99,N,090150,500,209 억,,574750,N,N,0,N,00,N
20240814,110648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1015,7,2,0.69,9761943,9703,25.30,1011,1019,1001,1310,706,1008,1006.07,1.37,0,549,1042,1024,1015,997,988,1020,993,209,302,500,700,1,1,41875293,425,-1.20,0.93,12,0.02,-848.00,1087.00,1777,20240109,-42.88,871,20240805,16.53,1777,-42.88,20240109,871,16.53,20240805,1777,-42.88,20240109,871,16.53,20240805,1.99,N,090150,500,209 억,,574750,N,N,0,N,00,N
20240814,100647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1015,7,2,0.69,8609037,8567,22.34,1011,1019,1001,1310,706,1008,1004.91,1.37,0,900,1042,1024,1015,997,988,1020,993,209,302,500,700,1,1,41875293,425,-1.20,0.93,12,0.02,-848.00,1087.00,1777,20240109,-42.88,871,20240805,16.53,1777,-42.88,20240109,871,16.53,20240805,1777,-42.88,20240109,871,16.53,20240805,1.99,N,090150,500,209 억,,574750,N,N,0,N,00,N
20240814,090720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,4,2,0.40,2968515,2955,7.70,1011,1015,1001,1310,706,1008,1004.57,1.37,0,1164,1042,1024,1015,997,988,1020,993,209,302,500,700,1,1,41875293,424,-1.19,0.93,12,0.01,-848.00,1087.00,1777,20240109,-43.05,871,20240805,16.19,1777,-43.05,20240109,871,16.19,20240805,1777,-43.05,20240109,871,16.19,20240805,1.99,N,090150,500,209 억,,574750,N,N,0,N,00,N
20240813,160640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-25,5,-2.42,38909606,38356,24.99,1033,1033,1006,1342,724,1033,1014.43,1.39,0,-5319,1071,1051,1025,1005,979,1062,1016,209,309,500,720,1,1,41875293,422,-1.19,0.93,12,0.09,-848.00,1087.00,1777,20240109,-43.28,871,20240805,15.73,1777,-43.28,20240109,871,15.73,20240805,1777,-43.28,20240109,871,15.73,20240805,1.99,N,090150,500,209 억,,580068,N,N,0,N,00,N
20240813,150646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,-19,5,-1.84,33632573,33118,21.58,1033,1033,1007,1342,724,1033,1015.54,1.39,0,-4739,1071,1051,1025,1005,979,1062,1016,209,309,500,720,1,1,41875293,425,-1.20,0.93,12,0.08,-848.00,1087.00,1777,20240109,-42.94,871,20240805,16.42,1777,-42.94,20240109,871,16.42,20240805,1777,-42.94,20240109,871,16.42,20240805,1.99,N,090150,500,209 억,,580068,N,N,0,N,00,N
20240813,140647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1014,-19,5,-1.84,29768131,29299,19.09,1033,1033,1007,1342,724,1033,1016.01,1.39,0,-4482,1071,1051,1025,1005,979,1062,1016,209,309,500,720,1,1,41875293,425,-1.20,0.93,12,0.07,-848.00,1087.00,1777,20240109,-42.94,871,20240805,16.42,1777,-42.94,20240109,871,16.42,20240805,1777,-42.94,20240109,871,16.42,20240805,1.99,N,090150,500,209 억,,580068,N,N,0,N,00,N
20240813,130646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1013,-20,5,-1.94,26208599,25776,16.79,1033,1033,1007,1342,724,1033,1016.78,1.39,0,-4255,1071,1051,1025,1005,979,1062,1016,209,309,500,720,1,1,41875293,424,-1.19,0.93,12,0.06,-848.00,1087.00,1777,20240109,-42.99,871,20240805,16.30,1777,-42.99,20240109,871,16.30,20240805,1777,-42.99,20240109,871,16.30,20240805,1.99,N,090150,500,209 억,,580068,N,N,0,N,00,N
20240813,120641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1008,-25,5,-2.42,17952331,17622,11.48,1033,1033,1008,1342,724,1033,1018.75,1.39,0,-2592,1071,1051,1025,1005,979,1062,1016,209,309,500,720,1,1,41875293,422,-1.19,0.93,12,0.04,-848.00,1087.00,1777,20240109,-43.28,871,20240805,15.73,1777,-43.28,20240109,871,15.73,20240805,1777,-43.28,20240109,871,15.73,20240805,1.99,N,090150,500,209 억,,580068,N,N,0,N,00,N
20240813,110640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1018,-15,5,-1.45,14190893,13903,9.06,1033,1033,1012,1342,724,1033,1020.71,1.39,0,-2106,1071,1051,1025,1005,979,1062,1016,209,309,500,720,1,1,41875293,426,-1.20,0.94,12,0.03,-848.00,1087.00,1777,20240109,-42.71,871,20240805,16.88,1777,-42.71,20240109,871,16.88,20240805,1777,-42.71,20240109,871,16.88,20240805,1.99,N,090150,500,209 억,,580068,N,N,0,N,00,N
20240813,100642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1020,-13,5,-1.26,13690195,13411,8.74,1033,1033,1012,1342,724,1033,1020.82,1.39,0,-1729,1071,1051,1025,1005,979,1062,1016,209,309,500,720,1,1,41875293,427,-1.20,0.94,12,0.03,-848.00,1087.00,1777,20240109,-42.60,871,20240805,17.11,1777,-42.60,20240109,871,17.11,20240805,1777,-42.60,20240109,871,17.11,20240805,1.99,N,090150,500,209 억,,580068,N,N,0,N,00,N
20240813,090646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1023,-10,5,-0.97,1713544,1665,1.08,1033,1033,1023,1342,724,1033,1029.16,1.39,0,-51,1071,1051,1025,1005,979,1062,1016,209,309,500,720,1,1,41875293,428,-1.21,0.94,12,0.00,-848.00,1087.00,1777,20240109,-42.43,871,20240805,17.45,1777,-42.43,20240109,871,17.45,20240805,1777,-42.43,20240109,871,17.45,20240805,1.99,N,090150,500,209 억,,580068,N,N,0,N,00,N
20240812,160638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1033,34,2,3.40,155653158,153499,80.18,999,1045,999,1298,700,999,1014.02,1.31,0,29791,1072,1035,983,946,894,1054,965,209,299,500,690,1,1,41875293,433,-1.22,0.95,12,0.37,-848.00,1087.00,1777,20240109,-41.87,871,20240805,18.60,1777,-41.87,20240109,871,18.60,20240805,1777,-41.87,20240109,871,18.60,20240805,1.98,N,090150,500,209 억,,550277,N,N,0,N,00,N
20240812,150638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1040,41,2,4.10,152316947,150278,78.50,999,1045,999,1298,700,999,1013.57,1.31,0,29365,1072,1035,983,946,894,1054,965,209,299,500,690,1,1,41875293,436,-1.23,0.96,12,0.36,-848.00,1087.00,1777,20240109,-41.47,871,20240805,19.40,1777,-41.47,20240109,871,19.40,20240805,1777,-41.47,20240109,871,19.40,20240805,1.98,N,090150,500,209 억,,550277,N,N,0,N,00,N
20240812,140638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1020,21,2,2.10,133046751,131620,68.75,999,1020,999,1298,700,999,1010.84,1.31,0,22231,1072,1035,983,946,894,1054,965,209,299,500,690,1,1,41875293,427,-1.20,0.94,12,0.31,-848.00,1087.00,1777,20240109,-42.60,871,20240805,17.11,1777,-42.60,20240109,871,17.11,20240805,1777,-42.60,20240109,871,17.11,20240805,1.98,N,090150,500,209 억,,550277,N,N,0,N,00,N
20240812,130635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,13,2,1.30,123153991,121880,63.66,999,1020,999,1298,700,999,1010.45,1.31,0,24061,1072,1035,983,946,894,1054,965,209,299,500,690,1,1,41875293,424,-1.19,0.93,12,0.29,-848.00,1087.00,1777,20240109,-43.05,871,20240805,16.19,1777,-43.05,20240109,871,16.19,20240805,1777,-43.05,20240109,871,16.19,20240805,1.98,N,090150,500,209 억,,550277,N,N,0,N,00,N
20240812,120634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1016,17,2,1.70,120784673,119546,62.45,999,1020,999,1298,700,999,1010.36,1.31,0,24021,1072,1035,983,946,894,1054,965,209,299,500,690,1,1,41875293,425,-1.20,0.93,12,0.29,-848.00,1087.00,1777,20240109,-42.82,871,20240805,16.65,1777,-42.82,20240109,871,16.65,20240805,1777,-42.82,20240109,871,16.65,20240805,1.98,N,090150,500,209 억,,550277,N,N,0,N,00,N
20240812,110636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1016,17,2,1.70,69167878,68611,35.84,999,1017,999,1298,700,999,1008.12,1.31,0,20910,1072,1035,983,946,894,1054,965,209,299,500,690,1,1,41875293,425,-1.20,0.93,12,0.16,-848.00,1087.00,1777,20240109,-42.82,871,20240805,16.65,1777,-42.82,20240109,871,16.65,20240805,1777,-42.82,20240109,871,16.65,20240805,1.98,N,090150,500,209 억,,550277,N,N,0,N,00,N
20240812,100632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1010,11,2,1.10,34059085,33847,17.68,999,1017,999,1298,700,999,1006.27,1.31,0,5823,1072,1035,983,946,894,1054,965,209,299,500,690,1,1,41875293,423,-1.19,0.93,12,0.08,-848.00,1087.00,1777,20240109,-43.16,871,20240805,15.96,1777,-43.16,20240109,871,15.96,20240805,1777,-43.16,20240109,871,15.96,20240805,1.98,N,090150,500,209 억,,550277,N,N,0,N,00,N
20240812,090630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1012,13,2,1.30,6312117,6271,3.28,999,1017,999,1298,700,999,1006.56,1.31,0,-1694,1072,1035,983,946,894,1054,965,209,299,500,690,1,1,41875293,424,-1.19,0.93,12,0.01,-848.00,1087.00,1777,20240109,-43.05,871,20240805,16.19,1777,-43.05,20240109,871,16.19,20240805,1777,-43.05,20240109,871,16.19,20240805,1.98,N,090150,500,209 억,,550277,N,N,0,N,00,N
20240809,160628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,999,67,2,7.19,187797027,191131,140.51,931,1020,931,1211,653,932,982.56,1.32,0,-419,981,956,928,903,875,969,916,209,279,500,650,1,1,41875293,418,-1.18,0.92,12,0.46,-848.00,1087.00,1777,20240109,-43.78,871,20240805,14.70,1777,-43.78,20240109,871,14.70,20240805,1777,-43.78,20240109,871,14.70,20240805,2.02,N,090150,500,209 억,,550694,N,N,0,N,00,N
20240809,150644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,996,64,2,6.87,176972069,180252,132.52,931,1020,931,1211,653,932,981.80,1.32,0,-228,981,956,928,903,875,969,916,209,279,500,650,1,1,41875293,417,-1.17,0.92,12,0.43,-848.00,1087.00,1777,20240109,-43.95,871,20240805,14.35,1777,-43.95,20240109,871,14.35,20240805,1777,-43.95,20240109,871,14.35,20240805,2.02,N,090150,500,209 억,,550694,N,N,0,N,00,N
20240809,140642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,975,43,2,4.61,161190039,164292,120.78,931,1020,931,1211,653,932,981.12,1.32,0,-1521,981,956,928,903,875,969,916,209,279,500,650,1,1,41875293,408,-1.15,0.90,12,0.39,-848.00,1087.00,1777,20240109,-45.13,871,20240805,11.94,1777,-45.13,20240109,871,11.94,20240805,1777,-45.13,20240109,871,11.94,20240805,2.02,N,090150,500,209 억,,550694,N,N,0,N,00,N
20240809,130641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,988,56,2,6.01,148222249,151030,111.03,931,1020,931,1211,653,932,981.41,1.32,0,-3080,981,956,928,903,875,969,916,209,279,500,650,1,1,41875293,414,-1.17,0.91,12,0.36,-848.00,1087.00,1777,20240109,-44.40,871,20240805,13.43,1777,-44.40,20240109,871,13.43,20240805,1777,-44.40,20240109,871,13.43,20240805,2.02,N,090150,500,209 억,,550694,N,N,0,N,00,N
20240809,120639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,993,61,2,6.55,139460086,142171,104.52,931,1020,931,1211,653,932,980.93,1.32,0,-2316,981,956,928,903,875,969,916,209,279,500,650,1,1,41875293,416,-1.17,0.91,12,0.34,-848.00,1087.00,1777,20240109,-44.12,871,20240805,14.01,1777,-44.12,20240109,871,14.01,20240805,1777,-44.12,20240109,871,14.01,20240805,2.02,N,090150,500,209 억,,550694,N,N,0,N,00,N
20240809,110633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,958,26,2,2.79,34487786,36283,26.67,931,962,931,1211,653,932,950.52,1.32,0,2512,981,956,928,903,875,969,916,209,279,500,650,1,1,41875293,401,-1.13,0.88,12,0.09,-848.00,1087.00,1777,20240109,-46.09,871,20240805,9.99,1777,-46.09,20240109,871,9.99,20240805,1777,-46.09,20240109,871,9.99,20240805,2.02,N,090150,500,209 억,,550694,N,N,0,N,00,N
20240809,100643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,952,20,2,2.15,22683326,23840,17.53,931,962,931,1211,653,932,951.48,1.32,0,-1758,981,956,928,903,875,969,916,209,279,500,650,1,1,41875293,399,-1.12,0.88,12,0.06,-848.00,1087.00,1777,20240109,-46.43,871,20240805,9.30,1777,-46.43,20240109,871,9.30,20240805,1777,-46.43,20240109,871,9.30,20240805,2.02,N,090150,500,209 억,,550694,N,N,0,N,00,N
20240809,090634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,950,18,2,1.93,5351253,5743,4.22,931,950,931,1211,653,932,931.79,1.32,0,202,981,956,928,903,875,969,916,209,279,500,650,1,1,41875293,398,-1.12,0.87,12,0.01,-848.00,1087.00,1777,20240109,-46.54,871,20240805,9.07,1777,-46.54,20240109,871,9.07,20240805,1777,-46.54,20240109,871,9.07,20240805,2.02,N,090150,500,209 억,,550694,N,N,0,N,00,N
20240808,160625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,932,-24,5,-2.51,125465171,136006,109.97,900,953,900,1242,670,956,922.50,1.24,0,31782,1026,990,932,896,838,1009,915,209,286,500,660,1,1,41875293,390,-1.10,0.86,12,0.32,-848.00,1087.00,1777,20240109,-47.55,871,20240805,7.00,1777,-47.55,20240109,871,7.00,20240805,1777,-47.55,20240109,871,7.00,20240805,1.88,N,090150,500,209 억,,518912,N,N,0,N,00,N
20240808,150631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,933,-23,5,-2.41,123500447,133899,108.27,900,953,900,1242,670,956,922.34,1.24,0,33021,1026,990,932,896,838,1009,915,209,286,500,660,1,1,41875293,391,-1.10,0.86,12,0.32,-848.00,1087.00,1777,20240109,-47.50,871,20240805,7.12,1777,-47.50,20240109,871,7.12,20240805,1777,-47.50,20240109,871,7.12,20240805,1.88,N,090150,500,209 억,,518912,N,N,0,N,00,N
20240808,140633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,949,-7,5,-0.73,117174120,127141,102.80,900,953,900,1242,670,956,921.61,1.24,0,30709,1026,990,932,896,838,1009,915,209,286,500,660,1,1,41875293,397,-1.12,0.87,12,0.30,-848.00,1087.00,1777,20240109,-46.60,871,20240805,8.96,1777,-46.60,20240109,871,8.96,20240805,1777,-46.60,20240109,871,8.96,20240805,1.88,N,090150,500,209 억,,518912,N,N,0,N,00,N
20240808,130633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,946,-10,5,-1.05,113474168,123245,99.65,900,953,900,1242,670,956,920.72,1.24,0,32693,1026,990,932,896,838,1009,915,209,286,500,660,1,1,41875293,396,-1.12,0.87,12,0.29,-848.00,1087.00,1777,20240109,-46.76,871,20240805,8.61,1777,-46.76,20240109,871,8.61,20240805,1777,-46.76,20240109,871,8.61,20240805,1.88,N,090150,500,209 억,,518912,N,N,0,N,00,N
20240808,120638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,930,-26,5,-2.72,109417593,118915,96.15,900,953,900,1242,670,956,920.13,1.24,0,30848,1026,990,932,896,838,1009,915,209,286,500,660,1,1,41875293,389,-1.10,0.86,12,0.28,-848.00,1087.00,1777,20240109,-47.66,871,20240805,6.77,1777,-47.66,20240109,871,6.77,20240805,1777,-47.66,20240109,871,6.77,20240805,1.88,N,090150,500,209 억,,518912,N,N,0,N,00,N
20240808,110634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,932,-24,5,-2.51,104838715,113960,92.14,900,953,900,1242,670,956,919.96,1.24,0,30140,1026,990,932,896,838,1009,915,209,286,500,660,1,1,41875293,390,-1.10,0.86,12,0.27,-848.00,1087.00,1777,20240109,-47.55,871,20240805,7.00,1777,-47.55,20240109,871,7.00,20240805,1777,-47.55,20240109,871,7.00,20240805,1.88,N,090150,500,209 억,,518912,N,N,0,N,00,N
20240808,100630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,921,-35,5,-3.66,79875000,86946,70.30,900,953,900,1242,670,956,918.67,1.24,0,23676,1026,990,932,896,838,1009,915,209,286,500,660,1,1,41875293,386,-1.09,0.85,12,0.21,-848.00,1087.00,1777,20240109,-48.17,871,20240805,5.74,1777,-48.17,20240109,871,5.74,20240805,1777,-48.17,20240109,871,5.74,20240805,1.88,N,090150,500,209 억,,518912,N,N,0,N,00,N
20240808,090627,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,946,-10,5,-1.05,35737762,39195,31.69,900,946,900,1242,670,956,911.79,1.24,0,10332,1026,990,932,896,838,1009,915,209,286,500,660,1,1,41875293,396,-1.12,0.87,12,0.09,-848.00,1087.00,1777,20240109,-46.76,871,20240805,8.61,1777,-46.76,20240109,871,8.61,20240805,1777,-46.76,20240109,871,8.61,20240805,1.88,N,090150,500,209 억,,518912,N,N,0,N,00,N
20240807,160616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,956,34,2,3.69,115903468,123666,35.75,874,968,874,1198,646,922,937.23,1.14,0,40307,982,952,913,883,844,967,898,209,276,500,640,1,1,41875293,400,-1.13,0.88,12,0.30,-848.00,1087.00,1777,20240109,-46.20,871,20240805,9.76,1777,-46.20,20240109,871,9.76,20240805,1777,-46.20,20240109,871,9.76,20240805,2.00,N,090150,500,209 억,,478559,N,N,0,N,00,N
20240807,150627,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,960,38,2,4.12,107226744,114569,33.12,874,968,874,1198,646,922,935.91,1.14,0,39548,982,952,913,883,844,967,898,209,276,500,640,1,1,41875293,402,-1.13,0.88,12,0.27,-848.00,1087.00,1777,20240109,-45.98,871,20240805,10.22,1777,-45.98,20240109,871,10.22,20240805,1777,-45.98,20240109,871,10.22,20240805,2.00,N,090150,500,209 억,,478559,N,N,0,N,00,N
20240807,140631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,960,38,2,4.12,88394901,94964,27.45,874,968,874,1198,646,922,930.83,1.14,0,32235,982,952,913,883,844,967,898,209,276,500,640,1,1,41875293,402,-1.13,0.88,12,0.23,-848.00,1087.00,1777,20240109,-45.98,871,20240805,10.22,1777,-45.98,20240109,871,10.22,20240805,1777,-45.98,20240109,871,10.22,20240805,2.00,N,090150,500,209 억,,478559,N,N,0,N,00,N
20240807,130625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,962,40,2,4.34,86112856,92584,26.76,874,968,874,1198,646,922,930.11,1.14,0,31956,982,952,913,883,844,967,898,209,276,500,640,1,1,41875293,403,-1.13,0.89,12,0.22,-848.00,1087.00,1777,20240109,-45.86,871,20240805,10.45,1777,-45.86,20240109,871,10.45,20240805,1777,-45.86,20240109,871,10.45,20240805,2.00,N,090150,500,209 억,,478559,N,N,0,N,00,N
20240807,120629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,959,37,2,4.01,68723900,74502,21.54,874,968,874,1198,646,922,922.44,1.14,0,32228,982,952,913,883,844,967,898,209,276,500,640,1,1,41875293,402,-1.13,0.88,12,0.18,-848.00,1087.00,1777,20240109,-46.03,871,20240805,10.10,1777,-46.03,20240109,871,10.10,20240805,1777,-46.03,20240109,871,10.10,20240805,2.00,N,090150,500,209 억,,478559,N,N,0,N,00,N
20240807,110628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,937,15,2,1.63,43160525,47676,13.78,874,941,874,1198,646,922,905.29,1.14,0,15364,982,952,913,883,844,967,898,209,276,500,640,1,1,41875293,392,-1.10,0.86,12,0.11,-848.00,1087.00,1777,20240109,-47.27,871,20240805,7.58,1777,-47.27,20240109,871,7.58,20240805,1777,-47.27,20240109,871,7.58,20240805,2.00,N,090150,500,209 억,,478559,N,N,0,N,00,N
20240807,100622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,926,4,2,0.43,33630006,37449,10.83,874,941,874,1198,646,922,898.02,1.14,0,11349,982,952,913,883,844,967,898,209,276,500,640,1,1,41875293,388,-1.09,0.85,12,0.09,-848.00,1087.00,1777,20240109,-47.89,871,20240805,6.31,1777,-47.89,20240109,871,6.31,20240805,1777,-47.89,20240109,871,6.31,20240805,2.00,N,090150,500,209 억,,478559,N,N,0,N,00,N
20240807,090629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,919,-3,5,-0.33,24235614,27299,7.89,874,919,874,1198,646,922,887.78,1.14,0,9272,982,952,913,883,844,967,898,209,276,500,640,1,1,41875293,385,-1.08,0.85,12,0.07,-848.00,1087.00,1777,20240109,-48.28,871,20240805,5.51,1777,-48.28,20240109,871,5.51,20240805,1777,-48.28,20240109,871,5.51,20240805,2.00,N,090150,500,209 억,,478559,N,N,0,N,00,N
20240806,160614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,922,48,2,5.49,315088716,345566,67.82,874,943,874,1136,612,874,911.80,1.01,0,55654,1074,973,922,821,770,948,796,209,262,500,610,1,1,41875293,386,-1.09,0.85,12,0.83,-848.00,1087.00,1777,20240109,-48.11,871,20240805,5.86,1777,-48.11,20240109,871,5.86,20240805,1777,-48.11,20240109,871,5.86,20240805,1.93,N,090150,500,209 억,,422905,N,N,0,N,00,N
20240806,150626,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,933,59,2,6.75,284811446,313122,61.45,874,943,874,1136,612,874,909.59,1.01,0,56950,1074,973,922,821,770,948,796,209,262,500,610,1,1,41875293,391,-1.10,0.86,12,0.75,-848.00,1087.00,1777,20240109,-47.50,871,20240805,7.12,1777,-47.50,20240109,871,7.12,20240805,1777,-47.50,20240109,871,7.12,20240805,1.93,N,090150,500,209 억,,422905,N,N,0,N,00,N
20240806,140621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,913,39,2,4.46,260917082,287163,56.35,874,943,874,1136,612,874,908.60,1.01,0,54802,1074,973,922,821,770,948,796,209,262,500,610,1,1,41875293,382,-1.08,0.84,12,0.69,-848.00,1087.00,1777,20240109,-48.62,871,20240805,4.82,1777,-48.62,20240109,871,4.82,20240805,1777,-48.62,20240109,871,4.82,20240805,1.93,N,090150,500,209 억,,422905,N,N,0,N,00,N
20240806,130623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,923,49,2,5.61,242001463,266560,52.31,874,943,874,1136,612,874,907.87,1.01,0,55694,1074,973,922,821,770,948,796,209,262,500,610,1,1,41875293,387,-1.09,0.85,12,0.64,-848.00,1087.00,1777,20240109,-48.06,871,20240805,5.97,1777,-48.06,20240109,871,5.97,20240805,1777,-48.06,20240109,871,5.97,20240805,1.93,N,090150,500,209 억,,422905,N,N,0,N,00,N
20240806,120625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,906,32,2,3.66,230257010,253748,49.80,874,943,874,1136,612,874,907.42,1.01,0,45385,1074,973,922,821,770,948,796,209,262,500,610,1,1,41875293,379,-1.07,0.83,12,0.61,-848.00,1087.00,1777,20240109,-49.02,871,20240805,4.02,1777,-49.02,20240109,871,4.02,20240805,1777,-49.02,20240109,871,4.02,20240805,1.93,N,090150,500,209 억,,422905,N,N,0,N,00,N
20240806,110617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,910,36,2,4.12,190696393,210167,41.24,874,943,874,1136,612,874,907.36,1.01,0,43934,1074,973,922,821,770,948,796,209,262,500,610,1,1,41875293,381,-1.07,0.84,12,0.50,-848.00,1087.00,1777,20240109,-48.79,871,20240805,4.48,1777,-48.79,20240109,871,4.48,20240805,1777,-48.79,20240109,871,4.48,20240805,1.93,N,090150,500,209 억,,422905,N,N,0,N,00,N
20240806,100617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,931,57,2,6.52,130429831,144696,28.40,874,931,874,1136,612,874,901.41,1.01,0,35199,1074,973,922,821,770,948,796,209,262,500,610,1,1,41875293,390,-1.10,0.86,12,0.35,-848.00,1087.00,1777,20240109,-47.61,871,20240805,6.89,1777,-47.61,20240109,871,6.89,20240805,1777,-47.61,20240109,871,6.89,20240805,1.93,N,090150,500,209 억,,422905,N,N,0,N,00,N
20240806,090619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,913,39,2,4.46,28498268,31960,6.27,874,913,874,1136,612,874,891.69,1.01,0,503,1074,973,922,821,770,948,796,209,262,500,610,1,1,41875293,382,-1.08,0.84,12,0.08,-848.00,1087.00,1777,20240109,-48.62,871,20240805,4.82,1777,-48.62,20240109,871,4.82,20240805,1777,-48.62,20240109,871,4.82,20240805,1.93,N,090150,500,209 억,,422905,N,N,0,N,00,N
20240805,160608,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,874,-151,5,-14.73,481070793,506164,372.81,1023,1023,871,1332,718,1025,950.67,1.06,0,-19756,1065,1045,1035,1015,1005,1040,1010,209,307,500,710,1,1,41875293,366,-1.03,0.80,12,1.21,-848.00,1087.00,1777,20240109,-50.82,871,20240805,0.34,1777,-50.82,20240109,871,0.34,20240805,1777,-50.82,20240109,871,0.34,20240805,1.93,N,090150,500,209 억,,442661,N,N,0,N,00,N
20240805,150619,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,880,-145,5,-14.15,453848534,475278,350.06,1023,1023,880,1332,718,1025,954.91,1.06,0,-26590,1065,1045,1035,1015,1005,1040,1010,209,307,500,710,1,1,41875293,369,-1.04,0.81,12,1.13,-848.00,1087.00,1777,20240109,-50.48,880,20240805,0.00,1777,-50.48,20240109,880,0.00,20240805,1777,-50.48,20240109,880,0.00,20240805,1.93,N,090150,500,209 억,,442661,Y,N,0,N,00,N
20240805,140621,58,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,910,-115,5,-11.22,349162552,360517,265.54,1023,1023,910,1332,718,1025,968.51,1.06,0,-39284,1065,1045,1035,1015,1005,1040,1010,209,307,500,710,1,1,41875293,381,-1.07,0.84,12,0.86,-848.00,1087.00,1777,20240109,-48.79,910,20240805,0.00,1777,-48.79,20240109,910,0.00,20240805,1777,-48.79,20240109,910,0.00,20240805,1.93,N,090150,500,209 억,,442661,N,N,0,N,00,N
20240805,130617,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,955,-70,5,-6.83,314147855,322752,237.72,1023,1023,950,1332,718,1025,973.34,1.06,0,-44023,1065,1045,1035,1015,1005,1040,1010,209,307,500,710,1,1,41875293,400,-1.13,0.88,12,0.77,-848.00,1087.00,1777,20240109,-46.26,950,20240805,0.53,1777,-46.26,20240109,950,0.53,20240805,1777,-46.26,20240109,950,0.53,20240805,1.93,N,090150,500,209 억,,442661,N,N,0,N,00,N
20240805,120614,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,958,-67,5,-6.54,294314013,302079,222.49,1023,1023,957,1332,718,1025,974.29,1.06,0,-40390,1065,1045,1035,1015,1005,1040,1010,209,307,500,710,1,1,41875293,401,-1.13,0.88,12,0.72,-848.00,1087.00,1777,20240109,-46.09,957,20240805,0.10,1777,-46.09,20240109,957,0.10,20240805,1777,-46.09,20240109,957,0.10,20240805,1.93,N,090150,500,209 억,,442661,N,N,0,N,00,N
20240805,110616,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,976,-49,5,-4.78,137757701,140078,103.17,1023,1023,974,1332,718,1025,983.44,1.06,0,-13305,1065,1045,1035,1015,1005,1040,1010,209,307,500,710,1,1,41875293,409,-1.15,0.90,12,0.33,-848.00,1087.00,1777,20240109,-45.08,974,20240805,0.21,1777,-45.08,20240109,974,0.21,20240805,1777,-45.08,20240109,974,0.21,20240805,1.93,N,090150,500,209 억,,442661,N,N,0,N,00,N
20240805,100612,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,993,-32,5,-3.12,68537711,69361,51.09,1023,1023,976,1332,718,1025,988.13,1.06,0,-9860,1065,1045,1035,1015,1005,1040,1010,209,307,500,710,1,1,41875293,416,-1.17,0.91,12,0.17,-848.00,1087.00,1777,20240109,-44.12,976,20240805,1.74,1777,-44.12,20240109,976,1.74,20240805,1777,-44.12,20240109,976,1.74,20240805,1.93,N,090150,500,209 억,,442661,N,N,0,N,00,N
20240805,090609,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,998,-27,5,-2.63,15284300,15234,11.22,1023,1023,995,1332,718,1025,1003.30,1.06,0,-8637,1065,1045,1035,1015,1005,1040,1010,209,307,500,710,1,1,41875293,418,-1.18,0.92,12,0.04,-848.00,1087.00,1777,20240109,-43.84,995,20240805,0.30,1777,-43.84,20240109,995,0.30,20240805,1777,-43.84,20240109,995,0.30,20240805,1.93,N,090150,500,209 억,,442661,N,N,0,N,00,N
20240802,160605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1025,-30,5,-2.84,140575485,135717,181.93,1055,1055,1025,1371,739,1055,1035.80,1.10,0,-19410,1066,1060,1051,1045,1036,1063,1048,209,316,500,730,1,1,41875293,429,-1.21,0.94,12,0.32,-848.00,1087.00,1777,20240109,-42.32,1008,20240702,1.69,1777,-42.32,20240109,1008,1.69,20240702,1777,-42.32,20240109,1008,1.69,20240702,1.96,N,090150,500,209 억,,462065,N,N,0,N,00,N
20240802,150602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1039,-16,5,-1.52,110599020,106670,142.99,1055,1055,1027,1371,739,1055,1036.83,1.10,0,-18950,1066,1060,1051,1045,1036,1063,1048,209,316,500,730,1,1,41875293,435,-1.23,0.96,12,0.25,-848.00,1087.00,1777,20240109,-41.53,1008,20240702,3.08,1777,-41.53,20240109,1008,3.08,20240702,1777,-41.53,20240109,1008,3.08,20240702,1.96,N,090150,500,209 억,,462065,N,N,0,N,00,N
20240802,140606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1033,-22,5,-2.09,85930402,82729,110.90,1055,1055,1027,1371,739,1055,1038.70,1.10,0,-17257,1066,1060,1051,1045,1036,1063,1048,209,316,500,730,1,1,41875293,433,-1.22,0.95,12,0.20,-848.00,1087.00,1777,20240109,-41.87,1008,20240702,2.48,1777,-41.87,20240109,1008,2.48,20240702,1777,-41.87,20240109,1008,2.48,20240702,1.96,N,090150,500,209 억,,462065,N,N,0,N,00,N
20240802,130606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1034,-21,5,-1.99,71653784,68900,92.36,1055,1055,1027,1371,739,1055,1039.97,1.10,0,-15283,1066,1060,1051,1045,1036,1063,1048,209,316,500,730,1,1,41875293,433,-1.22,0.95,12,0.16,-848.00,1087.00,1777,20240109,-41.81,1008,20240702,2.58,1777,-41.81,20240109,1008,2.58,20240702,1777,-41.81,20240109,1008,2.58,20240702,1.96,N,090150,500,209 억,,462065,N,N,0,N,00,N
20240802,120606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1030,-25,5,-2.37,66849377,64236,86.11,1055,1055,1027,1371,739,1055,1040.68,1.10,0,-14976,1066,1060,1051,1045,1036,1063,1048,209,316,500,730,1,1,41875293,431,-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,-42.04,20240109,1008,2.18,20240702,1.96,N,090150,500,209 억,,462065,N,N,0,N,00,N
20240802,110607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1038,-17,5,-1.61,49297928,47240,63.33,1055,1055,1028,1371,739,1055,1043.56,1.10,0,-13862,1066,1060,1051,1045,1036,1063,1048,209,316,500,730,1,1,41875293,435,-1.22,0.95,12,0.11,-848.00,1087.00,1777,20240109,-41.59,1008,20240702,2.98,1777,-41.59,20240109,1008,2.98,20240702,1777,-41.59,20240109,1008,2.98,20240702,1.96,N,090150,500,209 억,,462065,N,N,0,N,00,N
20240802,100602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1051,-4,5,-0.38,37143991,35518,47.61,1055,1055,1028,1371,739,1055,1045.78,1.10,0,-16625,1066,1060,1051,1045,1036,1063,1048,209,316,500,730,1,1,41875293,440,-1.24,0.97,12,0.08,-848.00,1087.00,1777,20240109,-40.86,1008,20240702,4.27,1777,-40.86,20240109,1008,4.27,20240702,1777,-40.86,20240109,1008,4.27,20240702,1.96,N,090150,500,209 억,,462065,N,N,0,N,00,N
20240802,090608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1048,-7,5,-0.66,2186077,2079,2.79,1055,1055,1044,1371,739,1055,1051.50,1.10,0,-559,1066,1060,1051,1045,1036,1063,1048,209,316,500,730,1,1,41875293,439,-1.24,0.96,12,0.00,-848.00,1087.00,1777,20240109,-41.02,1008,20240702,3.97,1777,-41.02,20240109,1008,3.97,20240702,1777,-41.02,20240109,1008,3.97,20240702,1.96,N,090150,500,209 억,,462065,N,N,0,N,00,N
20240801,160601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1055,11,2,1.05,74952589,71507,52.47,1051,1057,1042,1357,731,1044,1048.13,1.06,0,19992,1078,1061,1041,1024,1004,1069,1032,209,313,500,730,1,1,41875293,442,-1.24,0.97,12,0.17,-848.00,1087.00,1777,20240109,-40.63,1008,20240702,4.66,1777,-40.63,20240109,1008,4.66,20240702,1777,-40.63,20240109,1008,4.66,20240702,2.04,N,090150,500,209 억,,442073,N,N,0,N,00,N
20240801,150620,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1053,9,2,0.86,69562413,66395,48.71,1051,1057,1042,1357,731,1044,1047.71,1.06,0,19518,1078,1061,1041,1024,1004,1069,1032,209,313,500,730,1,1,41875293,441,-1.24,0.97,12,0.16,-848.00,1087.00,1777,20240109,-40.74,1008,20240702,4.46,1777,-40.74,20240109,1008,4.46,20240702,1777,-40.74,20240109,1008,4.46,20240702,2.04,N,090150,500,209 억,,442073,N,N,0,N,00,N
20240801,140612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1049,5,2,0.48,56818910,54227,39.79,1051,1057,1042,1357,731,1044,1047.80,1.06,0,14185,1078,1061,1041,1024,1004,1069,1032,209,313,500,730,1,1,41875293,439,-1.24,0.97,12,0.13,-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,,442073,N,N,0,N,00,N
20240801,130603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1056,12,2,1.15,47152783,45013,33.03,1051,1057,1042,1357,731,1044,1047.54,1.06,0,9779,1078,1061,1041,1024,1004,1069,1032,209,313,500,730,1,1,41875293,442,-1.25,0.97,12,0.11,-848.00,1087.00,1777,20240109,-40.57,1008,20240702,4.76,1777,-40.57,20240109,1008,4.76,20240702,1777,-40.57,20240109,1008,4.76,20240702,2.04,N,090150,500,209 억,,442073,N,N,0,N,00,N
20240801,120608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1047,3,2,0.29,39499290,37743,27.69,1051,1057,1042,1357,731,1044,1046.53,1.06,0,8274,1078,1061,1041,1024,1004,1069,1032,209,313,500,730,1,1,41875293,438,-1.23,0.96,12,0.09,-848.00,1087.00,1777,20240109,-41.08,1008,20240702,3.87,1777,-41.08,20240109,1008,3.87,20240702,1777,-41.08,20240109,1008,3.87,20240702,2.04,N,090150,500,209 억,,442073,N,N,0,N,00,N
20240801,110608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1048,4,2,0.38,26324142,25135,18.44,1051,1057,1042,1357,731,1044,1047.31,1.06,0,5629,1078,1061,1041,1024,1004,1069,1032,209,313,500,730,1,1,41875293,439,-1.24,0.96,12,0.06,-848.00,1087.00,1777,20240109,-41.02,1008,20240702,3.97,1777,-41.02,20240109,1008,3.97,20240702,1777,-41.02,20240109,1008,3.97,20240702,2.04,N,090150,500,209 억,,442073,N,N,0,N,00,N
20240801,100604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1049,5,2,0.48,20093093,19190,14.08,1051,1057,1042,1357,731,1044,1047.06,1.06,0,5642,1078,1061,1041,1024,1004,1069,1032,209,313,500,730,1,1,41875293,439,-1.24,0.97,12,0.05,-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,,442073,N,N,0,N,00,N
20240801,090557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1056,12,2,1.15,1693125,1609,1.18,1051,1057,1051,1357,731,1044,1052.28,1.06,0,305,1078,1061,1041,1024,1004,1069,1032,209,313,500,730,1,1,41875293,442,-1.25,0.97,12,0.00,-848.00,1087.00,1777,20240109,-40.57,1008,20240702,4.76,1777,-40.57,20240109,1008,4.76,20240702,1777,-40.57,20240109,1008,4.76,20240702,2.04,N,090150,500,209 억,,442073,N,N,0,N,00,N