KissMeData/123750/price/prices-20240601.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
20240628,160842,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1831,5,2,0.27,21554954,11796,61.75,1826,1831,1823,2370,1279,1826,1827.31,1.06,0,-568,1844,1834,1830,1820,1816,1833,1819,64,544,500,1240,1,1,12746297,233,-65.39,0.88,12,0.09,-28.00,2083.00,4695,20230705,-61.00,1822,20240603,0.49,3595,-49.07,20240110,1822,0.49,20240603,4695,-61.00,20230705,1822,0.49,20240603,0.14,N,123750,500,63 억,,135198,N,N,0,N,00,N
20240628,150855,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1824,-2,5,-0.11,20883751,11429,59.83,1826,1830,1823,2370,1279,1826,1827.26,1.06,0,-437,1844,1834,1830,1820,1816,1833,1819,64,544,500,1240,1,1,12746297,232,-65.14,0.88,12,0.09,-28.00,2083.00,4695,20230705,-61.15,1822,20240603,0.11,3595,-49.26,20240110,1822,0.11,20240603,4695,-61.15,20230705,1822,0.11,20240603,0.14,N,123750,500,63 억,,135198,N,N,0,N,00,N
20240628,140854,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1828,2,2,0.11,16762763,9170,48.01,1826,1830,1824,2370,1279,1826,1828.00,1.06,0,-136,1844,1834,1830,1820,1816,1833,1819,64,544,500,1240,1,1,12746297,233,-65.29,0.88,12,0.07,-28.00,2083.00,4695,20230705,-61.06,1822,20240603,0.33,3595,-49.15,20240110,1822,0.33,20240603,4695,-61.06,20230705,1822,0.33,20240603,0.14,N,123750,500,63 억,,135198,N,N,0,N,00,N
20240628,130853,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1826,0,3,0.00,12993652,7110,37.22,1826,1830,1824,2370,1279,1826,1827.52,1.06,0,84,1844,1834,1830,1820,1816,1833,1819,64,544,500,1240,1,1,12746297,233,-65.21,0.88,12,0.06,-28.00,2083.00,4695,20230705,-61.11,1822,20240603,0.22,3595,-49.21,20240110,1822,0.22,20240603,4695,-61.11,20230705,1822,0.22,20240603,0.14,N,123750,500,63 억,,135198,N,N,0,N,00,N
20240628,120852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1825,-1,5,-0.05,12811016,7010,36.70,1826,1830,1824,2370,1279,1826,1827.53,1.06,0,84,1844,1834,1830,1820,1816,1833,1819,64,544,500,1240,1,1,12746297,233,-65.18,0.88,12,0.05,-28.00,2083.00,4695,20230705,-61.13,1822,20240603,0.16,3595,-49.24,20240110,1822,0.16,20240603,4695,-61.13,20230705,1822,0.16,20240603,0.14,N,123750,500,63 억,,135198,N,N,0,N,00,N
20240628,110838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1825,-1,5,-0.05,9106386,4985,26.10,1826,1830,1824,2370,1279,1826,1826.76,1.06,0,306,1844,1834,1830,1820,1816,1833,1819,64,544,500,1240,1,1,12746297,233,-65.18,0.88,12,0.04,-28.00,2083.00,4695,20230705,-61.13,1822,20240603,0.16,3595,-49.24,20240110,1822,0.16,20240603,4695,-61.13,20230705,1822,0.16,20240603,0.14,N,123750,500,63 억,,135198,N,N,0,N,00,N
20240628,100835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1824,-2,5,-0.11,8358054,4575,23.95,1826,1830,1824,2370,1279,1826,1826.90,1.06,0,385,1844,1834,1830,1820,1816,1833,1819,64,544,500,1240,1,1,12746297,232,-65.14,0.88,12,0.04,-28.00,2083.00,4695,20230705,-61.15,1822,20240603,0.11,3595,-49.26,20240110,1822,0.11,20240603,4695,-61.15,20230705,1822,0.11,20240603,0.14,N,123750,500,63 억,,135198,N,N,0,N,00,N
20240628,090836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1829,3,2,0.16,5346399,2928,15.33,1826,1829,1824,2370,1279,1826,1825.96,1.06,0,754,1844,1834,1830,1820,1816,1833,1819,64,544,500,1240,1,1,12746297,233,-65.32,0.88,12,0.02,-28.00,2083.00,4695,20230705,-61.04,1822,20240603,0.38,3595,-49.12,20240110,1822,0.38,20240603,4695,-61.04,20230705,1822,0.38,20240603,0.14,N,123750,500,63 억,,135198,N,N,0,N,00,N
20240627,160830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1826,-9,5,-0.49,35043951,19102,263.88,1834,1840,1826,2385,1285,1835,1834.57,1.09,0,-3285,1848,1841,1833,1826,1818,1845,1830,64,550,500,1240,1,1,12746297,233,-65.21,0.88,12,0.15,-28.00,2083.00,4695,20230705,-61.11,1822,20240603,0.22,3595,-49.21,20240110,1822,0.22,20240603,4695,-61.11,20230705,1822,0.22,20240603,0.14,N,123750,500,63 억,,138483,N,N,0,N,00,N
20240627,150837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1829,-6,5,-0.33,31077904,16931,233.89,1834,1840,1827,2385,1285,1835,1835.56,1.09,0,-1791,1848,1841,1833,1826,1818,1845,1830,64,550,500,1240,1,1,12746297,233,-65.32,0.88,12,0.13,-28.00,2083.00,4695,20230705,-61.04,1822,20240603,0.38,3595,-49.12,20240110,1822,0.38,20240603,4695,-61.04,20230705,1822,0.38,20240603,0.14,N,123750,500,63 억,,138483,N,N,0,N,00,N
20240627,140833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1829,-6,5,-0.33,30885864,16826,232.44,1834,1840,1827,2385,1285,1835,1835.60,1.09,0,-1753,1848,1841,1833,1826,1818,1845,1830,64,550,500,1240,1,1,12746297,233,-65.32,0.88,12,0.13,-28.00,2083.00,4695,20230705,-61.04,1822,20240603,0.38,3595,-49.12,20240110,1822,0.38,20240603,4695,-61.04,20230705,1822,0.38,20240603,0.14,N,123750,500,63 억,,138483,N,N,0,N,00,N
20240627,130833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1829,-6,5,-0.33,29591243,16118,222.66,1834,1840,1827,2385,1285,1835,1835.91,1.09,0,-1645,1848,1841,1833,1826,1818,1845,1830,64,550,500,1240,1,1,12746297,233,-65.32,0.88,12,0.13,-28.00,2083.00,4695,20230705,-61.04,1822,20240603,0.38,3595,-49.12,20240110,1822,0.38,20240603,4695,-61.04,20230705,1822,0.38,20240603,0.14,N,123750,500,63 억,,138483,N,N,0,N,00,N
20240627,120836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1834,-1,5,-0.05,28115298,15313,211.53,1834,1840,1827,2385,1285,1835,1836.04,1.09,0,-1528,1848,1841,1833,1826,1818,1845,1830,64,550,500,1240,1,1,12746297,234,-65.50,0.88,12,0.12,-28.00,2083.00,4695,20230705,-60.94,1822,20240603,0.66,3595,-48.98,20240110,1822,0.66,20240603,4695,-60.94,20230705,1822,0.66,20240603,0.14,N,123750,500,63 억,,138483,N,N,0,N,00,N
20240627,110835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1837,2,2,0.11,7536992,4110,56.78,1834,1840,1827,2385,1285,1835,1833.82,1.09,0,-443,1848,1841,1833,1826,1818,1845,1830,64,550,500,1240,1,1,12746297,234,-65.61,0.88,12,0.03,-28.00,2083.00,4695,20230705,-60.87,1822,20240603,0.82,3595,-48.90,20240110,1822,0.82,20240603,4695,-60.87,20230705,1822,0.82,20240603,0.14,N,123750,500,63 억,,138483,N,N,0,N,00,N
20240627,100835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1838,3,2,0.16,7285160,3973,54.88,1834,1838,1827,2385,1285,1835,1833.67,1.09,0,-442,1848,1841,1833,1826,1818,1845,1830,64,550,500,1240,1,1,12746297,234,-65.64,0.88,12,0.03,-28.00,2083.00,4695,20230705,-60.85,1822,20240603,0.88,3595,-48.87,20240110,1822,0.88,20240603,4695,-60.85,20230705,1822,0.88,20240603,0.14,N,123750,500,63 억,,138483,N,N,0,N,00,N
20240627,090834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1828,-7,5,-0.38,2012464,1100,15.20,1834,1834,1827,2385,1285,1835,1829.51,1.09,0,-326,1848,1841,1833,1826,1818,1845,1830,64,550,500,1240,1,1,12746297,233,-65.29,0.88,12,0.01,-28.00,2083.00,4695,20230705,-61.06,1822,20240603,0.33,3595,-49.15,20240110,1822,0.33,20240603,4695,-61.06,20230705,1822,0.33,20240603,0.14,N,123750,500,63 억,,138483,N,N,0,N,00,N
20240626,160832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1835,5,2,0.27,13251972,7239,92.52,1830,1840,1825,2375,1281,1830,1830.64,1.09,0,-822,1846,1838,1830,1822,1814,1842,1826,64,545,500,1240,1,1,12746297,234,-65.54,0.88,12,0.06,-28.00,2083.00,4695,20230705,-60.92,1822,20240603,0.71,3595,-48.96,20240110,1822,0.71,20240603,4695,-60.92,20230705,1822,0.71,20240603,0.14,N,123750,500,63 억,,139305,N,N,0,N,00,N
20240626,150834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1832,2,2,0.11,11148880,6092,77.86,1830,1840,1825,2375,1281,1830,1830.09,1.09,0,-624,1846,1838,1830,1822,1814,1842,1826,64,545,500,1240,1,1,12746297,234,-65.43,0.88,12,0.05,-28.00,2083.00,4695,20230705,-60.98,1822,20240603,0.55,3595,-49.04,20240110,1822,0.55,20240603,4695,-60.98,20230705,1822,0.55,20240603,0.14,N,123750,500,63 억,,139305,N,N,0,N,00,N
20240626,140832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1835,5,2,0.27,10830111,5918,75.64,1830,1840,1825,2375,1281,1830,1830.03,1.09,0,-624,1846,1838,1830,1822,1814,1842,1826,64,545,500,1240,1,1,12746297,234,-65.54,0.88,12,0.05,-28.00,2083.00,4695,20230705,-60.92,1822,20240603,0.71,3595,-48.96,20240110,1822,0.71,20240603,4695,-60.92,20230705,1822,0.71,20240603,0.14,N,123750,500,63 억,,139305,N,N,0,N,00,N
20240626,130834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1836,6,2,0.33,10250697,5602,71.60,1830,1840,1825,2375,1281,1830,1829.83,1.09,0,-460,1846,1838,1830,1822,1814,1842,1826,64,545,500,1240,1,1,12746297,234,-65.57,0.88,12,0.04,-28.00,2083.00,4695,20230705,-60.89,1822,20240603,0.77,3595,-48.93,20240110,1822,0.77,20240603,4695,-60.89,20230705,1822,0.77,20240603,0.14,N,123750,500,63 억,,139305,N,N,0,N,00,N
20240626,120833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1838,8,2,0.44,10023010,5478,70.02,1830,1840,1825,2375,1281,1830,1829.68,1.09,0,-460,1846,1838,1830,1822,1814,1842,1826,64,545,500,1240,1,1,12746297,234,-65.64,0.88,12,0.04,-28.00,2083.00,4695,20230705,-60.85,1822,20240603,0.88,3595,-48.87,20240110,1822,0.88,20240603,4695,-60.85,20230705,1822,0.88,20240603,0.14,N,123750,500,63 억,,139305,N,N,0,N,00,N
20240626,110833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1840,10,2,0.55,9999095,5465,69.85,1830,1840,1825,2375,1281,1830,1829.66,1.09,0,-457,1846,1838,1830,1822,1814,1842,1826,64,545,500,1240,1,1,12746297,235,-65.71,0.88,12,0.04,-28.00,2083.00,4695,20230705,-60.81,1822,20240603,0.99,3595,-48.82,20240110,1822,0.99,20240603,4695,-60.81,20230705,1822,0.99,20240603,0.14,N,123750,500,63 억,,139305,N,N,0,N,00,N
20240626,100832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1828,-2,5,-0.11,6653627,3639,46.51,1830,1832,1825,2375,1281,1830,1828.42,1.09,0,-338,1846,1838,1830,1822,1814,1842,1826,64,545,500,1240,1,1,12746297,233,-65.29,0.88,12,0.03,-28.00,2083.00,4695,20230705,-61.06,1822,20240603,0.33,3595,-49.15,20240110,1822,0.33,20240603,4695,-61.06,20230705,1822,0.33,20240603,0.14,N,123750,500,63 억,,139305,N,N,0,N,00,N
20240626,090834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1832,2,2,0.11,1166018,637,8.14,1830,1832,1830,2375,1281,1830,1830.48,1.09,0,53,1846,1838,1830,1822,1814,1842,1826,64,545,500,1240,1,1,12746297,234,-65.43,0.88,12,0.00,-28.00,2083.00,4695,20230705,-60.98,1822,20240603,0.55,3595,-49.04,20240110,1822,0.55,20240603,4695,-60.98,20230705,1822,0.55,20240603,0.14,N,123750,500,63 억,,139305,N,N,0,N,00,N
20240625,160831,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1830,-1,5,-0.05,14330139,7824,7.45,1822,1838,1822,2380,1282,1831,1831.56,1.10,0,-438,1860,1845,1838,1823,1816,1842,1820,64,549,500,1240,1,1,12746297,233,-65.36,0.88,12,0.06,-28.00,2083.00,4695,20230705,-61.02,1822,20240625,0.44,3595,-49.10,20240110,1822,0.44,20240625,4695,-61.02,20230705,1822,0.44,20240625,0.14,N,123750,500,63 억,,139743,N,N,0,N,00,N
20240625,150829,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1838,7,2,0.38,13868925,7572,7.21,1822,1838,1822,2380,1282,1831,1831.61,1.10,0,-314,1860,1845,1838,1823,1816,1842,1820,64,549,500,1240,1,1,12746297,234,-65.64,0.88,12,0.06,-28.00,2083.00,4695,20230705,-60.85,1822,20240625,0.88,3595,-48.87,20240110,1822,0.88,20240625,4695,-60.85,20230705,1822,0.88,20240625,0.14,N,123750,500,63 억,,139743,N,N,0,N,00,N
20240625,140831,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1828,-3,5,-0.16,13857942,7566,7.20,1822,1838,1822,2380,1282,1831,1831.61,1.10,0,-311,1860,1845,1838,1823,1816,1842,1820,64,549,500,1240,1,1,12746297,233,-65.29,0.88,12,0.06,-28.00,2083.00,4695,20230705,-61.06,1822,20240625,0.33,3595,-49.15,20240110,1822,0.33,20240625,4695,-61.06,20230705,1822,0.33,20240625,0.14,N,123750,500,63 억,,139743,N,N,0,N,00,N
20240625,130832,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1829,-2,5,-0.11,12581391,6868,6.54,1822,1838,1822,2380,1282,1831,1831.89,1.10,0,-220,1860,1845,1838,1823,1816,1842,1820,64,549,500,1240,1,1,12746297,233,-65.32,0.88,12,0.05,-28.00,2083.00,4695,20230705,-61.04,1822,20240625,0.38,3595,-49.12,20240110,1822,0.38,20240625,4695,-61.04,20230705,1822,0.38,20240625,0.14,N,123750,500,63 억,,139743,N,N,0,N,00,N
20240625,120835,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1830,-1,5,-0.05,10627450,5800,5.52,1822,1838,1822,2380,1282,1831,1832.32,1.10,0,-280,1860,1845,1838,1823,1816,1842,1820,64,549,500,1240,1,1,12746297,233,-65.36,0.88,12,0.05,-28.00,2083.00,4695,20230705,-61.02,1822,20240625,0.44,3595,-49.10,20240110,1822,0.44,20240625,4695,-61.02,20230705,1822,0.44,20240625,0.14,N,123750,500,63 억,,139743,N,N,0,N,00,N
20240625,110834,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1829,-2,5,-0.11,4879843,2668,2.54,1822,1831,1822,2380,1282,1831,1829.03,1.10,0,-17,1860,1845,1838,1823,1816,1842,1820,64,549,500,1240,1,1,12746297,233,-65.32,0.88,12,0.02,-28.00,2083.00,4695,20230705,-61.04,1822,20240625,0.38,3595,-49.12,20240110,1822,0.38,20240625,4695,-61.04,20230705,1822,0.38,20240625,0.14,N,123750,500,63 억,,139743,N,N,0,N,00,N
20240625,100831,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1828,-3,5,-0.16,3734837,2042,1.94,1822,1831,1822,2380,1282,1831,1829.01,1.10,0,-17,1860,1845,1838,1823,1816,1842,1820,64,549,500,1240,1,1,12746297,233,-65.29,0.88,12,0.02,-28.00,2083.00,4695,20230705,-61.06,1822,20240625,0.33,3595,-49.15,20240110,1822,0.33,20240625,4695,-61.06,20230705,1822,0.33,20240625,0.14,N,123750,500,63 억,,139743,N,N,0,N,00,N
20240625,090832,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1831,0,3,0.00,3071233,1679,1.60,1822,1831,1822,2380,1282,1831,1829.20,1.10,0,262,1860,1845,1838,1823,1816,1842,1820,64,549,500,1240,1,1,12746297,233,-65.39,0.88,12,0.01,-28.00,2083.00,4695,20230705,-61.00,1822,20240625,0.49,3595,-49.07,20240110,1822,0.49,20240625,4695,-61.00,20230705,1822,0.49,20240625,0.14,N,123750,500,63 억,,139743,N,N,0,N,00,N
20240624,160828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1831,-18,5,-0.97,193963867,104982,534.59,1849,1853,1831,2400,1295,1849,1847.59,1.09,0,1023,1875,1862,1854,1841,1833,1858,1837,64,551,500,1250,1,1,12746297,233,-65.39,0.88,12,0.82,-28.00,2083.00,4695,20230705,-61.00,1822,20240603,0.49,3595,-49.07,20240110,1822,0.49,20240603,4695,-61.00,20230705,1822,0.49,20240603,0.14,N,123750,500,63 억,,138603,N,N,0,N,00,N
20240624,150829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1831,-18,5,-0.97,190887737,103302,526.03,1849,1853,1831,2400,1295,1849,1847.86,1.09,0,2074,1875,1862,1854,1841,1833,1858,1837,64,551,500,1250,1,1,12746297,233,-65.39,0.88,12,0.81,-28.00,2083.00,4695,20230705,-61.00,1822,20240603,0.49,3595,-49.07,20240110,1822,0.49,20240603,4695,-61.00,20230705,1822,0.49,20240603,0.14,N,123750,500,63 억,,138603,N,N,0,N,00,N
20240624,140830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1835,-14,5,-0.76,183345836,99187,505.08,1849,1853,1831,2400,1295,1849,1848.49,1.09,0,4341,1875,1862,1854,1841,1833,1858,1837,64,551,500,1250,1,1,12746297,234,-65.54,0.88,12,0.78,-28.00,2083.00,4695,20230705,-60.92,1822,20240603,0.71,3595,-48.96,20240110,1822,0.71,20240603,4695,-60.92,20230705,1822,0.71,20240603,0.14,N,123750,500,63 억,,138603,N,N,0,N,00,N
20240624,130827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1837,-12,5,-0.65,179822127,97268,495.31,1849,1853,1831,2400,1295,1849,1848.73,1.09,0,5564,1875,1862,1854,1841,1833,1858,1837,64,551,500,1250,1,1,12746297,234,-65.61,0.88,12,0.76,-28.00,2083.00,4695,20230705,-60.87,1822,20240603,0.82,3595,-48.90,20240110,1822,0.82,20240603,4695,-60.87,20230705,1822,0.82,20240603,0.14,N,123750,500,63 억,,138603,N,N,0,N,00,N
20240624,120829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1838,-11,5,-0.59,177811950,96174,489.73,1849,1853,1831,2400,1295,1849,1848.86,1.09,0,6441,1875,1862,1854,1841,1833,1858,1837,64,551,500,1250,1,1,12746297,234,-65.64,0.88,12,0.75,-28.00,2083.00,4695,20230705,-60.85,1822,20240603,0.88,3595,-48.87,20240110,1822,0.88,20240603,4695,-60.85,20230705,1822,0.88,20240603,0.14,N,123750,500,63 억,,138603,N,N,0,N,00,N
20240624,110831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1840,-9,5,-0.49,171746849,92876,472.94,1849,1853,1831,2400,1295,1849,1849.21,1.09,0,4916,1875,1862,1854,1841,1833,1858,1837,64,551,500,1250,1,1,12746297,235,-65.71,0.88,12,0.73,-28.00,2083.00,4695,20230705,-60.81,1822,20240603,0.99,3595,-48.82,20240110,1822,0.99,20240603,4695,-60.81,20230705,1822,0.99,20240603,0.14,N,123750,500,63 억,,138603,N,N,0,N,00,N
20240624,100829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1832,-17,5,-0.92,13327376,7240,36.87,1849,1849,1831,2400,1295,1849,1840.79,1.09,0,-1208,1875,1862,1854,1841,1833,1858,1837,64,551,500,1250,1,1,12746297,234,-65.43,0.88,12,0.06,-28.00,2083.00,4695,20230705,-60.98,1822,20240603,0.55,3595,-49.04,20240110,1822,0.55,20240603,4695,-60.98,20230705,1822,0.55,20240603,0.14,N,123750,500,63 억,,138603,N,N,0,N,00,N
20240624,090829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1839,-10,5,-0.54,5163164,2794,14.23,1849,1849,1834,2400,1295,1849,1847.94,1.09,0,-1295,1875,1862,1854,1841,1833,1858,1837,64,551,500,1250,1,1,12746297,234,-65.68,0.88,12,0.02,-28.00,2083.00,4695,20230705,-60.83,1822,20240603,0.93,3595,-48.85,20240110,1822,0.93,20240603,4695,-60.83,20230705,1822,0.93,20240603,0.14,N,123750,500,63 억,,138603,N,N,0,N,00,N
20240621,160802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1849,-18,5,-0.96,36397642,19638,149.43,1867,1867,1846,2425,1307,1867,1853.43,1.12,0,-3572,1903,1885,1873,1855,1843,1894,1864,64,558,500,1260,1,1,12746297,236,-66.04,0.89,12,0.15,-28.00,2083.00,4695,20230705,-60.62,1822,20240603,1.48,3595,-48.57,20240110,1822,1.48,20240603,4695,-60.62,20230705,1822,1.48,20240603,0.14,N,123750,500,63 억,,142175,N,N,0,N,00,N
20240621,150801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1847,-20,5,-1.07,35182692,18980,144.42,1867,1867,1846,2425,1307,1867,1853.67,1.12,0,-3094,1903,1885,1873,1855,1843,1894,1864,64,558,500,1260,1,1,12746297,235,-65.96,0.89,12,0.15,-28.00,2083.00,4695,20230705,-60.66,1822,20240603,1.37,3595,-48.62,20240110,1822,1.37,20240603,4695,-60.66,20230705,1822,1.37,20240603,0.14,N,123750,500,63 억,,142175,N,N,0,N,00,N
20240621,140800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1846,-21,5,-1.12,34358843,18534,141.03,1867,1867,1846,2425,1307,1867,1853.83,1.12,0,-2961,1903,1885,1873,1855,1843,1894,1864,64,558,500,1260,1,1,12746297,235,-65.93,0.89,12,0.15,-28.00,2083.00,4695,20230705,-60.68,1822,20240603,1.32,3595,-48.65,20240110,1822,1.32,20240603,4695,-60.68,20230705,1822,1.32,20240603,0.14,N,123750,500,63 억,,142175,N,N,0,N,00,N
20240621,130802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1850,-17,5,-0.91,26266296,14156,107.72,1867,1867,1849,2425,1307,1867,1855.49,1.12,0,-1832,1903,1885,1873,1855,1843,1894,1864,64,558,500,1260,1,1,12746297,236,-66.07,0.89,12,0.11,-28.00,2083.00,4695,20230705,-60.60,1822,20240603,1.54,3595,-48.54,20240110,1822,1.54,20240603,4695,-60.60,20230705,1822,1.54,20240603,0.14,N,123750,500,63 억,,142175,N,N,0,N,00,N
20240621,120805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1849,-18,5,-0.96,26042474,14035,106.80,1867,1867,1849,2425,1307,1867,1855.54,1.12,0,-1721,1903,1885,1873,1855,1843,1894,1864,64,558,500,1260,1,1,12746297,236,-66.04,0.89,12,0.11,-28.00,2083.00,4695,20230705,-60.62,1822,20240603,1.48,3595,-48.57,20240110,1822,1.48,20240603,4695,-60.62,20230705,1822,1.48,20240603,0.14,N,123750,500,63 억,,142175,N,N,0,N,00,N
20240621,110802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1856,-11,5,-0.59,20231686,10896,82.91,1867,1867,1851,2425,1307,1867,1856.80,1.12,0,-1758,1903,1885,1873,1855,1843,1894,1864,64,558,500,1260,1,1,12746297,237,-66.29,0.89,12,0.09,-28.00,2083.00,4695,20230705,-60.47,1822,20240603,1.87,3595,-48.37,20240110,1822,1.87,20240603,4695,-60.47,20230705,1822,1.87,20240603,0.14,N,123750,500,63 억,,142175,N,N,0,N,00,N
20240621,100759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1852,-15,5,-0.80,15727092,8464,64.40,1867,1867,1852,2425,1307,1867,1858.12,1.12,0,-1514,1903,1885,1873,1855,1843,1894,1864,64,558,500,1260,1,1,12746297,236,-66.14,0.89,12,0.07,-28.00,2083.00,4695,20230705,-60.55,1822,20240603,1.65,3595,-48.48,20240110,1822,1.65,20240603,4695,-60.55,20230705,1822,1.65,20240603,0.14,N,123750,500,63 억,,142175,N,N,0,N,00,N
20240621,090804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1863,-4,5,-0.21,4473672,2403,18.28,1867,1867,1852,2425,1307,1867,1861.70,1.12,0,-156,1903,1885,1873,1855,1843,1894,1864,64,558,500,1260,1,1,12746297,237,-66.54,0.89,12,0.02,-28.00,2083.00,4695,20230705,-60.32,1822,20240603,2.25,3595,-48.18,20240110,1822,2.25,20240603,4695,-60.32,20230705,1822,2.25,20240603,0.14,N,123750,500,63 억,,142175,N,N,0,N,00,N
20240620,160758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1867,-6,5,-0.32,24589929,13142,104.73,1861,1891,1861,2430,1312,1873,1871.09,1.11,0,471,1897,1885,1876,1864,1855,1880,1859,64,557,500,1270,1,1,12746297,238,-66.68,0.90,12,0.10,-28.00,2083.00,4695,20230705,-60.23,1822,20240603,2.47,3595,-48.07,20240110,1822,2.47,20240603,4695,-60.23,20230705,1822,2.47,20240603,0.14,N,123750,500,63 억,,141800,N,N,0,N,00,N
20240620,150759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1868,-5,5,-0.27,24222251,12945,103.16,1861,1891,1861,2430,1312,1873,1871.17,1.11,0,638,1897,1885,1876,1864,1855,1880,1859,64,557,500,1270,1,1,12746297,238,-66.71,0.90,12,0.10,-28.00,2083.00,4695,20230705,-60.21,1822,20240603,2.52,3595,-48.04,20240110,1822,2.52,20240603,4695,-60.21,20230705,1822,2.52,20240603,0.14,N,123750,500,63 억,,141800,N,N,0,N,00,N
20240620,140800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1866,-7,5,-0.37,23831818,12736,101.50,1861,1891,1861,2430,1312,1873,1871.22,1.11,0,836,1897,1885,1876,1864,1855,1880,1859,64,557,500,1270,1,1,12746297,238,-66.64,0.90,12,0.10,-28.00,2083.00,4695,20230705,-60.26,1822,20240603,2.41,3595,-48.09,20240110,1822,2.41,20240603,4695,-60.26,20230705,1822,2.41,20240603,0.14,N,123750,500,63 억,,141800,N,N,0,N,00,N
20240620,130800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1867,-6,5,-0.32,23499530,12558,100.08,1861,1891,1861,2430,1312,1873,1871.28,1.11,0,817,1897,1885,1876,1864,1855,1880,1859,64,557,500,1270,1,1,12746297,238,-66.68,0.90,12,0.10,-28.00,2083.00,4695,20230705,-60.23,1822,20240603,2.47,3595,-48.07,20240110,1822,2.47,20240603,4695,-60.23,20230705,1822,2.47,20240603,0.14,N,123750,500,63 억,,141800,N,N,0,N,00,N
20240620,120759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1869,-4,5,-0.21,16958227,9053,72.15,1861,1891,1861,2430,1312,1873,1873.22,1.11,0,1319,1897,1885,1876,1864,1855,1880,1859,64,557,500,1270,1,1,12746297,238,-66.75,0.90,12,0.07,-28.00,2083.00,4695,20230705,-60.19,1822,20240603,2.58,3595,-48.01,20240110,1822,2.58,20240603,4695,-60.19,20230705,1822,2.58,20240603,0.14,N,123750,500,63 억,,141800,N,N,0,N,00,N
20240620,110801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1874,1,2,0.05,14107158,7529,60.00,1861,1891,1861,2430,1312,1873,1873.71,1.11,0,1502,1897,1885,1876,1864,1855,1880,1859,64,557,500,1270,1,1,12746297,239,-66.93,0.90,12,0.06,-28.00,2083.00,4695,20230705,-60.09,1822,20240603,2.85,3595,-47.87,20240110,1822,2.85,20240603,4695,-60.09,20230705,1822,2.85,20240603,0.14,N,123750,500,63 억,,141800,N,N,0,N,00,N
20240620,100758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1872,-1,5,-0.05,13783268,7356,58.62,1861,1891,1861,2430,1312,1873,1873.74,1.11,0,1575,1897,1885,1876,1864,1855,1880,1859,64,557,500,1270,1,1,12746297,239,-66.86,0.90,12,0.06,-28.00,2083.00,4695,20230705,-60.13,1822,20240603,2.74,3595,-47.93,20240110,1822,2.74,20240603,4695,-60.13,20230705,1822,2.74,20240603,0.14,N,123750,500,63 억,,141800,N,N,0,N,00,N
20240620,090805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1873,0,3,0.00,2854581,1521,12.12,1861,1891,1861,2430,1312,1873,1876.78,1.11,0,-152,1897,1885,1876,1864,1855,1880,1859,64,557,500,1270,1,1,12746297,239,-66.89,0.90,12,0.01,-28.00,2083.00,4695,20230705,-60.11,1822,20240603,2.80,3595,-47.90,20240110,1822,2.80,20240603,4695,-60.11,20230705,1822,2.80,20240603,0.14,N,123750,500,63 억,,141800,N,N,0,N,00,N
20240619,160756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1873,-15,5,-0.79,23515297,12548,91.21,1888,1888,1867,2450,1322,1888,1874.03,1.13,0,-1835,1909,1898,1890,1879,1871,1894,1875,64,562,500,1280,1,1,12746297,239,-66.89,0.90,12,0.10,-28.00,2083.00,4695,20230705,-60.11,1822,20240603,2.80,3595,-47.90,20240110,1822,2.80,20240603,4695,-60.11,20230705,1822,2.80,20240603,0.13,N,123750,500,63 억,,143635,N,N,0,N,00,N
20240619,150755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1869,-19,5,-1.01,23337542,12453,90.51,1888,1888,1867,2450,1322,1888,1874.05,1.13,0,-1740,1909,1898,1890,1879,1871,1894,1875,64,562,500,1280,1,1,12746297,238,-66.75,0.90,12,0.10,-28.00,2083.00,4695,20230705,-60.19,1822,20240603,2.58,3595,-48.01,20240110,1822,2.58,20240603,4695,-60.19,20230705,1822,2.58,20240603,0.13,N,123750,500,63 억,,143635,N,N,0,N,00,N
20240619,140801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1874,-14,5,-0.74,22886903,12212,88.76,1888,1888,1867,2450,1322,1888,1874.13,1.13,0,-1631,1909,1898,1890,1879,1871,1894,1875,64,562,500,1280,1,1,12746297,239,-66.93,0.90,12,0.10,-28.00,2083.00,4695,20230705,-60.09,1822,20240603,2.85,3595,-47.87,20240110,1822,2.85,20240603,4695,-60.09,20230705,1822,2.85,20240603,0.13,N,123750,500,63 억,,143635,N,N,0,N,00,N
20240619,130752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1869,-19,5,-1.01,20231152,10793,78.45,1888,1888,1867,2450,1322,1888,1874.47,1.13,0,-1261,1909,1898,1890,1879,1871,1894,1875,64,562,500,1280,1,1,12746297,238,-66.75,0.90,12,0.08,-28.00,2083.00,4695,20230705,-60.19,1822,20240603,2.58,3595,-48.01,20240110,1822,2.58,20240603,4695,-60.19,20230705,1822,2.58,20240603,0.13,N,123750,500,63 억,,143635,N,N,0,N,00,N
20240619,120755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1877,-11,5,-0.58,8813469,4696,34.13,1888,1888,1867,2450,1322,1888,1876.80,1.13,0,-388,1909,1898,1890,1879,1871,1894,1875,64,562,500,1280,1,1,12746297,239,-67.04,0.90,12,0.04,-28.00,2083.00,4695,20230705,-60.02,1822,20240603,3.02,3595,-47.79,20240110,1822,3.02,20240603,4695,-60.02,20230705,1822,3.02,20240603,0.13,N,123750,500,63 억,,143635,N,N,0,N,00,N
20240619,110756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1880,-8,5,-0.42,8036448,4282,31.12,1888,1888,1867,2450,1322,1888,1876.80,1.13,0,-350,1909,1898,1890,1879,1871,1894,1875,64,562,500,1280,1,1,12746297,240,-67.14,0.90,12,0.03,-28.00,2083.00,4695,20230705,-59.96,1822,20240603,3.18,3595,-47.71,20240110,1822,3.18,20240603,4695,-59.96,20230705,1822,3.18,20240603,0.13,N,123750,500,63 억,,143635,N,N,0,N,00,N
20240619,100757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1881,-7,5,-0.37,6421498,3422,24.87,1888,1888,1867,2450,1322,1888,1876.53,1.13,0,-29,1909,1898,1890,1879,1871,1894,1875,64,562,500,1280,1,1,12746297,240,-67.18,0.90,12,0.03,-28.00,2083.00,4695,20230705,-59.94,1822,20240603,3.24,3595,-47.68,20240110,1822,3.24,20240603,4695,-59.94,20230705,1822,3.24,20240603,0.13,N,123750,500,63 억,,143635,N,N,0,N,00,N
20240619,090803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1874,-14,5,-0.74,3696893,1973,14.34,1888,1888,1867,2450,1322,1888,1873.74,1.13,0,590,1909,1898,1890,1879,1871,1894,1875,64,562,500,1280,1,1,12746297,239,-66.93,0.90,12,0.02,-28.00,2083.00,4695,20230705,-60.09,1822,20240603,2.85,3595,-47.87,20240110,1822,2.85,20240603,4695,-60.09,20230705,1822,2.85,20240603,0.13,N,123750,500,63 억,,143635,N,N,0,N,00,N
20240618,160750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1888,-13,5,-0.68,25909348,13719,107.45,1901,1901,1882,2470,1331,1901,1888.57,1.15,0,-2859,1920,1910,1905,1895,1890,1908,1893,64,569,500,1290,1,1,12746297,241,-67.43,0.91,12,0.11,-28.00,2083.00,4695,20230705,-59.79,1822,20240603,3.62,3595,-47.48,20240110,1822,3.62,20240603,4695,-59.79,20230705,1822,3.62,20240603,0.13,N,123750,500,63 억,,146487,N,N,0,N,00,N
20240618,150750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1884,-17,5,-0.89,25195682,13341,104.49,1901,1901,1882,2470,1331,1901,1888.59,1.15,0,-2792,1920,1910,1905,1895,1890,1908,1893,64,569,500,1290,1,1,12746297,240,-67.29,0.90,12,0.10,-28.00,2083.00,4695,20230705,-59.87,1822,20240603,3.40,3595,-47.59,20240110,1822,3.40,20240603,4695,-59.87,20230705,1822,3.40,20240603,0.13,N,123750,500,63 억,,146487,N,N,0,N,00,N
20240618,140752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1882,-19,5,-1.00,17858813,9444,73.97,1901,1901,1882,2470,1331,1901,1891.02,1.15,0,-2216,1920,1910,1905,1895,1890,1908,1893,64,569,500,1290,1,1,12746297,240,-67.21,0.90,12,0.07,-28.00,2083.00,4695,20230705,-59.91,1822,20240603,3.29,3595,-47.65,20240110,1822,3.29,20240603,4695,-59.91,20230705,1822,3.29,20240603,0.13,N,123750,500,63 억,,146487,N,N,0,N,00,N
20240618,130756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1890,-11,5,-0.58,9282811,4902,38.39,1901,1901,1890,2470,1331,1901,1893.68,1.15,0,-1227,1920,1910,1905,1895,1890,1908,1893,64,569,500,1290,1,1,12746297,241,-67.50,0.91,12,0.04,-28.00,2083.00,4695,20230705,-59.74,1822,20240603,3.73,3595,-47.43,20240110,1822,3.73,20240603,4695,-59.74,20230705,1822,3.73,20240603,0.13,N,123750,500,63 억,,146487,N,N,0,N,00,N
20240618,120755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1892,-9,5,-0.47,8736344,4613,36.13,1901,1901,1890,2470,1331,1901,1893.85,1.15,0,-989,1920,1910,1905,1895,1890,1908,1893,64,569,500,1290,1,1,12746297,241,-67.57,0.91,12,0.04,-28.00,2083.00,4695,20230705,-59.70,1822,20240603,3.84,3595,-47.37,20240110,1822,3.84,20240603,4695,-59.70,20230705,1822,3.84,20240603,0.13,N,123750,500,63 억,,146487,N,N,0,N,00,N
20240618,110752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1894,-7,5,-0.37,3638716,1918,15.02,1901,1901,1892,2470,1331,1901,1897.14,1.15,0,-462,1920,1910,1905,1895,1890,1908,1893,64,569,500,1290,1,1,12746297,241,-67.64,0.91,12,0.02,-28.00,2083.00,4695,20230705,-59.66,1822,20240603,3.95,3595,-47.32,20240110,1822,3.95,20240603,4695,-59.66,20230705,1822,3.95,20240603,0.13,N,123750,500,63 억,,146487,N,N,0,N,00,N
20240618,100752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1898,-3,5,-0.16,1966517,1036,8.11,1901,1901,1892,2470,1331,1901,1898.18,1.15,0,-220,1920,1910,1905,1895,1890,1908,1893,64,569,500,1290,1,1,12746297,242,-67.79,0.91,12,0.01,-28.00,2083.00,4695,20230705,-59.57,1822,20240603,4.17,3595,-47.20,20240110,1822,4.17,20240603,4695,-59.57,20230705,1822,4.17,20240603,0.13,N,123750,500,63 억,,146487,N,N,0,N,00,N
20240618,090800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1901,0,3,0.00,1095033,577,4.52,1901,1901,1892,2470,1331,1901,1897.80,1.15,0,214,1920,1910,1905,1895,1890,1908,1893,64,569,500,1290,1,1,12746297,242,-67.89,0.91,12,0.00,-28.00,2083.00,4695,20230705,-59.51,1822,20240603,4.34,3595,-47.12,20240110,1822,4.34,20240603,4695,-59.51,20230705,1822,4.34,20240603,0.13,N,123750,500,63 억,,146487,N,N,0,N,00,N
20240617,160747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1901,-19,5,-0.99,24340051,12762,495.23,1913,1915,1900,2495,1344,1920,1907.23,1.17,0,-3138,1935,1927,1920,1912,1905,1931,1916,64,575,500,1300,1,1,12746297,242,-67.89,0.91,12,0.10,-28.00,2083.00,4695,20230705,-59.51,1822,20240603,4.34,3595,-47.12,20240110,1822,4.34,20240603,4695,-59.51,20230705,1822,4.34,20240603,0.13,N,123750,500,63 억,,149625,N,N,0,N,00,N
20240617,150752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1903,-17,5,-0.89,23918013,12540,486.61,1913,1915,1900,2495,1344,1920,1907.34,1.17,0,-3087,1935,1927,1920,1912,1905,1931,1916,64,575,500,1300,1,1,12746297,243,-67.96,0.91,12,0.10,-28.00,2083.00,4695,20230705,-59.47,1822,20240603,4.45,3595,-47.07,20240110,1822,4.45,20240603,4695,-59.47,20230705,1822,4.45,20240603,0.13,N,123750,500,63 억,,149625,N,N,0,N,00,N
20240617,140744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1902,-18,5,-0.94,21321405,11175,433.64,1913,1915,1900,2495,1344,1920,1907.96,1.17,0,-2380,1935,1927,1920,1912,1905,1931,1916,64,575,500,1300,1,1,12746297,242,-67.93,0.91,12,0.09,-28.00,2083.00,4695,20230705,-59.49,1822,20240603,4.39,3595,-47.09,20240110,1822,4.39,20240603,4695,-59.49,20230705,1822,4.39,20240603,0.13,N,123750,500,63 억,,149625,N,N,0,N,00,N
20240617,130743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1908,-12,5,-0.62,7847837,4106,159.33,1913,1915,1908,2495,1344,1920,1911.31,1.17,0,-1360,1935,1927,1920,1912,1905,1931,1916,64,575,500,1300,1,1,12746297,243,-68.14,0.92,12,0.03,-28.00,2083.00,4695,20230705,-59.36,1822,20240603,4.72,3595,-46.93,20240110,1822,4.72,20240603,4695,-59.36,20230705,1822,4.72,20240603,0.13,N,123750,500,63 억,,149625,N,N,0,N,00,N
20240617,120745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1909,-11,5,-0.57,7565306,3958,153.59,1913,1915,1909,2495,1344,1920,1911.40,1.17,0,-1279,1935,1927,1920,1912,1905,1931,1916,64,575,500,1300,1,1,12746297,243,-68.18,0.92,12,0.03,-28.00,2083.00,4695,20230705,-59.34,1822,20240603,4.77,3595,-46.90,20240110,1822,4.77,20240603,4695,-59.34,20230705,1822,4.77,20240603,0.13,N,123750,500,63 억,,149625,N,N,0,N,00,N
20240617,110739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1912,-8,5,-0.42,6644970,3476,134.89,1913,1915,1909,2495,1344,1920,1911.67,1.17,0,-1079,1935,1927,1920,1912,1905,1931,1916,64,575,500,1300,1,1,12746297,244,-68.29,0.92,12,0.03,-28.00,2083.00,4695,20230705,-59.28,1822,20240603,4.94,3595,-46.82,20240110,1822,4.94,20240603,4695,-59.28,20230705,1822,4.94,20240603,0.13,N,123750,500,63 억,,149625,N,N,0,N,00,N
20240617,100739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1909,-11,5,-0.57,5170076,2704,104.93,1913,1915,1909,2495,1344,1920,1912.01,1.17,0,-807,1935,1927,1920,1912,1905,1931,1916,64,575,500,1300,1,1,12746297,243,-68.18,0.92,12,0.02,-28.00,2083.00,4695,20230705,-59.34,1822,20240603,4.77,3595,-46.90,20240110,1822,4.77,20240603,4695,-59.34,20230705,1822,4.77,20240603,0.13,N,123750,500,63 억,,149625,N,N,0,N,00,N
20240617,090745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1915,-5,5,-0.26,1599936,836,32.44,1913,1915,1912,2495,1344,1920,1913.80,1.17,0,-522,1935,1927,1920,1912,1905,1931,1916,64,575,500,1300,1,1,12746297,244,-68.39,0.92,12,0.01,-28.00,2083.00,4695,20230705,-59.21,1822,20240603,5.10,3595,-46.73,20240110,1822,5.10,20240603,4695,-59.21,20230705,1822,5.10,20240603,0.13,N,123750,500,63 억,,149625,N,N,0,N,00,N
20240614,160637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1920,3,2,0.16,4934847,2574,12.27,1917,1928,1913,2490,1342,1917,1917.18,1.18,0,-502,1941,1928,1918,1905,1895,1935,1912,64,573,500,1300,1,1,12746297,245,-68.57,0.92,12,0.02,-28.00,2083.00,4695,20230705,-59.11,1822,20240603,5.38,3595,-46.59,20240110,1822,5.38,20240603,4695,-59.11,20230705,1822,5.38,20240603,0.13,N,123750,500,63 억,,150127,N,N,0,N,00,N
20240614,150640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1915,-2,5,-0.10,3955767,2064,9.84,1917,1928,1913,2490,1342,1917,1916.55,1.18,0,-331,1941,1928,1918,1905,1895,1935,1912,64,573,500,1300,1,1,12746297,244,-68.39,0.92,12,0.02,-28.00,2083.00,4695,20230705,-59.21,1822,20240603,5.10,3595,-46.73,20240110,1822,5.10,20240603,4695,-59.21,20230705,1822,5.10,20240603,0.13,N,123750,500,63 억,,150127,N,N,0,N,00,N
20240614,140638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1915,-2,5,-0.10,3915548,2043,9.74,1917,1928,1913,2490,1342,1917,1916.57,1.18,0,-330,1941,1928,1918,1905,1895,1935,1912,64,573,500,1300,1,1,12746297,244,-68.39,0.92,12,0.02,-28.00,2083.00,4695,20230705,-59.21,1822,20240603,5.10,3595,-46.73,20240110,1822,5.10,20240603,4695,-59.21,20230705,1822,5.10,20240603,0.13,N,123750,500,63 억,,150127,N,N,0,N,00,N
20240614,130638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1915,-2,5,-0.10,3379303,1763,8.40,1917,1928,1913,2490,1342,1917,1916.79,1.18,0,-284,1941,1928,1918,1905,1895,1935,1912,64,573,500,1300,1,1,12746297,244,-68.39,0.92,12,0.01,-28.00,2083.00,4695,20230705,-59.21,1822,20240603,5.10,3595,-46.73,20240110,1822,5.10,20240603,4695,-59.21,20230705,1822,5.10,20240603,0.13,N,123750,500,63 억,,150127,N,N,0,N,00,N
20240614,120642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1917,0,3,0.00,2284344,1192,5.68,1917,1928,1913,2490,1342,1917,1916.40,1.18,0,-124,1941,1928,1918,1905,1895,1935,1912,64,573,500,1300,1,1,12746297,244,-68.46,0.92,12,0.01,-28.00,2083.00,4695,20230705,-59.17,1822,20240603,5.21,3595,-46.68,20240110,1822,5.21,20240603,4695,-59.17,20230705,1822,5.21,20240603,0.13,N,123750,500,63 억,,150127,N,N,0,N,00,N
20240614,110731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1917,0,3,0.00,2111895,1102,5.25,1917,1928,1913,2490,1342,1917,1916.42,1.18,0,-124,1941,1928,1918,1905,1895,1935,1912,64,573,500,1300,1,1,12746297,244,-68.46,0.92,12,0.01,-28.00,2083.00,4695,20230705,-59.17,1822,20240603,5.21,3595,-46.68,20240110,1822,5.21,20240603,4695,-59.17,20230705,1822,5.21,20240603,0.13,N,123750,500,63 억,,150127,N,N,0,N,00,N
20240614,100729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1918,1,2,0.05,1901191,992,4.73,1917,1928,1913,2490,1342,1917,1916.52,1.18,0,-124,1941,1928,1918,1905,1895,1935,1912,64,573,500,1300,1,1,12746297,244,-68.50,0.92,12,0.01,-28.00,2083.00,4695,20230705,-59.15,1822,20240603,5.27,3595,-46.65,20240110,1822,5.27,20240603,4695,-59.15,20230705,1822,5.27,20240603,0.13,N,123750,500,63 억,,150127,N,N,0,N,00,N
20240614,090734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1918,1,2,0.05,454763,237,1.13,1917,1928,1917,2490,1342,1917,1918.83,1.18,0,200,1941,1928,1918,1905,1895,1935,1912,64,573,500,1300,1,1,12746297,244,-68.50,0.92,12,0.00,-28.00,2083.00,4695,20230705,-59.15,1822,20240603,5.27,3595,-46.65,20240110,1822,5.27,20240603,4695,-59.15,20230705,1822,5.27,20240603,0.13,N,123750,500,63 억,,150127,N,N,0,N,00,N
20240613,160723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1917,-10,5,-0.52,40225096,20977,110.65,1908,1931,1908,2505,1349,1927,1917.58,1.19,0,-2110,1957,1942,1925,1910,1893,1949,1917,64,578,500,1310,1,1,12746297,244,-68.46,0.92,12,0.16,-28.00,2083.00,4695,20230705,-59.17,1822,20240603,5.21,3595,-46.68,20240110,1822,5.21,20240603,4695,-59.17,20230705,1822,5.21,20240603,0.15,N,123750,500,63 억,,152237,N,N,0,N,00,N
20240613,150736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1918,-9,5,-0.47,35970968,18758,98.95,1908,1931,1908,2505,1349,1927,1917.63,1.19,0,-1728,1957,1942,1925,1910,1893,1949,1917,64,578,500,1310,1,1,12746297,244,-68.50,0.92,12,0.15,-28.00,2083.00,4695,20230705,-59.15,1822,20240603,5.27,3595,-46.65,20240110,1822,5.27,20240603,4695,-59.15,20230705,1822,5.27,20240603,0.15,N,123750,500,63 억,,152237,N,N,0,N,00,N
20240613,140729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1930,3,2,0.16,34356808,17916,94.50,1908,1931,1908,2505,1349,1927,1917.66,1.19,0,-1632,1957,1942,1925,1910,1893,1949,1917,64,578,500,1310,1,1,12746297,246,-68.93,0.93,12,0.14,-28.00,2083.00,4695,20230705,-58.89,1822,20240603,5.93,3595,-46.31,20240110,1822,5.93,20240603,4695,-58.89,20230705,1822,5.93,20240603,0.15,N,123750,500,63 억,,152237,N,N,0,N,00,N
20240613,130728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1916,-11,5,-0.57,32223902,16806,88.65,1908,1931,1908,2505,1349,1927,1917.40,1.19,0,-1405,1957,1942,1925,1910,1893,1949,1917,64,578,500,1310,1,1,12746297,244,-68.43,0.92,12,0.13,-28.00,2083.00,4695,20230705,-59.19,1822,20240603,5.16,3595,-46.70,20240110,1822,5.16,20240603,4695,-59.19,20230705,1822,5.16,20240603,0.15,N,123750,500,63 억,,152237,N,N,0,N,00,N
20240613,120730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1914,-13,5,-0.67,31020908,16179,85.34,1908,1931,1908,2505,1349,1927,1917.36,1.19,0,-1222,1957,1942,1925,1910,1893,1949,1917,64,578,500,1310,1,1,12746297,244,-68.36,0.92,12,0.13,-28.00,2083.00,4695,20230705,-59.23,1822,20240603,5.05,3595,-46.76,20240110,1822,5.05,20240603,4695,-59.23,20230705,1822,5.05,20240603,0.15,N,123750,500,63 억,,152237,N,N,0,N,00,N
20240613,110723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1925,-2,5,-0.10,21300436,11126,58.69,1908,1931,1908,2505,1349,1927,1914.47,1.19,0,-464,1957,1942,1925,1910,1893,1949,1917,64,578,500,1310,1,1,12746297,245,-68.75,0.92,12,0.09,-28.00,2083.00,4695,20230705,-59.00,1822,20240603,5.65,3595,-46.45,20240110,1822,5.65,20240603,4695,-59.00,20230705,1822,5.65,20240603,0.15,N,123750,500,63 억,,152237,N,N,0,N,00,N
20240613,100723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1917,-10,5,-0.52,13778273,7215,38.06,1908,1924,1908,2505,1349,1927,1909.67,1.19,0,-271,1957,1942,1925,1910,1893,1949,1917,64,578,500,1310,1,1,12746297,244,-68.46,0.92,12,0.06,-28.00,2083.00,4695,20230705,-59.17,1822,20240603,5.21,3595,-46.68,20240110,1822,5.21,20240603,4695,-59.17,20230705,1822,5.21,20240603,0.15,N,123750,500,63 억,,152237,N,N,0,N,00,N
20240613,090732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1924,-3,5,-0.16,10095292,5291,27.91,1908,1924,1908,2505,1349,1927,1908.01,1.19,0,-287,1957,1942,1925,1910,1893,1949,1917,64,578,500,1310,1,1,12746297,245,-68.71,0.92,12,0.04,-28.00,2083.00,4695,20230705,-59.02,1822,20240603,5.60,3595,-46.48,20240110,1822,5.60,20240603,4695,-59.02,20230705,1822,5.60,20240603,0.15,N,123750,500,63 억,,152237,N,N,0,N,00,N
20240612,160717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1927,1,2,0.05,36379487,18958,22.38,1918,1940,1908,2500,1349,1926,1918.95,1.19,0,125,2072,1998,1936,1862,1800,2036,1900,64,574,500,1300,1,1,12746297,246,-68.82,0.93,12,0.15,-28.00,2083.00,4695,20230705,-58.96,1822,20240603,5.76,3595,-46.40,20240110,1822,5.76,20240603,4695,-58.96,20230705,1822,5.76,20240603,0.15,N,123750,500,63 억,,152112,N,N,0,N,00,N
20240612,150728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1921,-5,5,-0.26,35514354,18507,21.85,1918,1940,1908,2500,1349,1926,1918.97,1.19,0,375,2072,1998,1936,1862,1800,2036,1900,64,574,500,1300,1,1,12746297,245,-68.61,0.92,12,0.15,-28.00,2083.00,4695,20230705,-59.08,1822,20240603,5.43,3595,-46.56,20240110,1822,5.43,20240603,4695,-59.08,20230705,1822,5.43,20240603,0.15,N,123750,500,63 억,,152112,N,N,0,N,00,N
20240612,140721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1915,-11,5,-0.57,24759213,12883,15.21,1918,1940,1910,2500,1349,1926,1921.85,1.19,0,686,2072,1998,1936,1862,1800,2036,1900,64,574,500,1300,1,1,12746297,244,-68.39,0.92,12,0.10,-28.00,2083.00,4695,20230705,-59.21,1822,20240603,5.10,3595,-46.73,20240110,1822,5.10,20240603,4695,-59.21,20230705,1822,5.10,20240603,0.15,N,123750,500,63 억,,152112,N,N,0,N,00,N
20240612,130723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1917,-9,5,-0.47,18451341,9583,11.31,1918,1940,1913,2500,1349,1926,1925.42,1.19,0,1016,2072,1998,1936,1862,1800,2036,1900,64,574,500,1300,1,1,12746297,244,-68.46,0.92,12,0.08,-28.00,2083.00,4695,20230705,-59.17,1822,20240603,5.21,3595,-46.68,20240110,1822,5.21,20240603,4695,-59.17,20230705,1822,5.21,20240603,0.15,N,123750,500,63 억,,152112,N,N,0,N,00,N
20240612,120719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1914,-12,5,-0.62,17092617,8873,10.47,1918,1940,1914,2500,1349,1926,1926.36,1.19,0,1196,2072,1998,1936,1862,1800,2036,1900,64,574,500,1300,1,1,12746297,244,-68.36,0.92,12,0.07,-28.00,2083.00,4695,20230705,-59.23,1822,20240603,5.05,3595,-46.76,20240110,1822,5.05,20240603,4695,-59.23,20230705,1822,5.05,20240603,0.15,N,123750,500,63 억,,152112,N,N,0,N,00,N
20240612,110721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1915,-11,5,-0.57,15163559,7866,9.29,1918,1940,1915,2500,1349,1926,1927.73,1.19,0,1141,2072,1998,1936,1862,1800,2036,1900,64,574,500,1300,1,1,12746297,244,-68.39,0.92,12,0.06,-28.00,2083.00,4695,20230705,-59.21,1822,20240603,5.10,3595,-46.73,20240110,1822,5.10,20240603,4695,-59.21,20230705,1822,5.10,20240603,0.15,N,123750,500,63 억,,152112,N,N,0,N,00,N
20240612,100722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1927,1,2,0.05,10638930,5513,6.51,1918,1940,1915,2500,1349,1926,1929.79,1.19,0,1118,2072,1998,1936,1862,1800,2036,1900,64,574,500,1300,1,1,12746297,246,-68.82,0.93,12,0.04,-28.00,2083.00,4695,20230705,-58.96,1822,20240603,5.76,3595,-46.40,20240110,1822,5.76,20240603,4695,-58.96,20230705,1822,5.76,20240603,0.15,N,123750,500,63 억,,152112,N,N,0,N,00,N
20240612,090722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1917,-9,5,-0.47,654027,341,0.40,1918,1919,1917,2500,1349,1926,1917.97,1.19,0,0,2072,1998,1936,1862,1800,2036,1900,64,574,500,1300,1,1,12746297,244,-68.46,0.92,12,0.00,-28.00,2083.00,4695,20230705,-59.17,1822,20240603,5.21,3595,-46.68,20240110,1822,5.21,20240603,4695,-59.17,20230705,1822,5.21,20240603,0.15,N,123750,500,63 억,,152112,N,N,0,N,00,N
20240610,160714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1881,6,2,0.32,36232883,19338,178.30,1865,1888,1861,2435,1313,1875,1873.66,1.24,0,-2601,1895,1884,1874,1863,1853,1880,1859,64,560,500,1270,1,1,12746297,240,-67.18,0.90,12,0.15,-28.00,2083.00,4695,20230705,-59.94,1822,20240603,3.24,3595,-47.68,20240110,1822,3.24,20240603,4695,-59.94,20230705,1822,3.24,20240603,0.16,N,123750,500,63 억,,158637,N,N,0,N,00,N
20240610,150722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1875,0,3,0.00,35032298,18698,172.40,1865,1888,1861,2435,1313,1875,1873.59,1.24,0,-2205,1895,1884,1874,1863,1853,1880,1859,64,560,500,1270,1,1,12746297,239,-66.96,0.90,12,0.15,-28.00,2083.00,4695,20230705,-60.06,1822,20240603,2.91,3595,-47.84,20240110,1822,2.91,20240603,4695,-60.06,20230705,1822,2.91,20240603,0.16,N,123750,500,63 억,,158637,N,N,0,N,00,N
20240610,140717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1863,-12,5,-0.64,16254345,8711,80.32,1865,1885,1861,2435,1313,1875,1865.96,1.24,0,-1010,1895,1884,1874,1863,1853,1880,1859,64,560,500,1270,1,1,12746297,237,-66.54,0.89,12,0.07,-28.00,2083.00,4695,20230705,-60.32,1822,20240603,2.25,3595,-48.18,20240110,1822,2.25,20240603,4695,-60.32,20230705,1822,2.25,20240603,0.16,N,123750,500,63 억,,158637,N,N,0,N,00,N
20240610,130715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1864,-11,5,-0.59,10524975,5636,51.96,1865,1885,1861,2435,1313,1875,1867.45,1.24,0,-106,1895,1884,1874,1863,1853,1880,1859,64,560,500,1270,1,1,12746297,238,-66.57,0.89,12,0.04,-28.00,2083.00,4695,20230705,-60.30,1822,20240603,2.31,3595,-48.15,20240110,1822,2.31,20240603,4695,-60.30,20230705,1822,2.31,20240603,0.16,N,123750,500,63 억,,158637,N,N,0,N,00,N
20240610,120716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1874,-1,5,-0.05,9772624,5233,48.25,1865,1885,1861,2435,1313,1875,1867.50,1.24,0,-133,1895,1884,1874,1863,1853,1880,1859,64,560,500,1270,1,1,12746297,239,-66.93,0.90,12,0.04,-28.00,2083.00,4695,20230705,-60.09,1822,20240603,2.85,3595,-47.87,20240110,1822,2.85,20240603,4695,-60.09,20230705,1822,2.85,20240603,0.16,N,123750,500,63 억,,158637,N,N,0,N,00,N
20240610,110719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1862,-13,5,-0.69,9380198,5023,46.31,1865,1885,1861,2435,1313,1875,1867.45,1.24,0,32,1895,1884,1874,1863,1853,1880,1859,64,560,500,1270,1,1,12746297,237,-66.50,0.89,12,0.04,-28.00,2083.00,4695,20230705,-60.34,1822,20240603,2.20,3595,-48.21,20240110,1822,2.20,20240603,4695,-60.34,20230705,1822,2.20,20240603,0.16,N,123750,500,63 억,,158637,N,N,0,N,00,N
20240610,100716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1879,4,2,0.21,7786774,4170,38.45,1865,1885,1861,2435,1313,1875,1867.33,1.24,0,63,1895,1884,1874,1863,1853,1880,1859,64,560,500,1270,1,1,12746297,240,-67.11,0.90,12,0.03,-28.00,2083.00,4695,20230705,-59.98,1822,20240603,3.13,3595,-47.73,20240110,1822,3.13,20240603,4695,-59.98,20230705,1822,3.13,20240603,0.16,N,123750,500,63 억,,158637,N,N,0,N,00,N
20240610,090722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1861,-14,5,-0.75,6034112,3236,29.84,1865,1873,1861,2435,1313,1875,1864.68,1.24,0,892,1895,1884,1874,1863,1853,1880,1859,64,560,500,1270,1,1,12746297,237,-66.46,0.89,12,0.03,-28.00,2083.00,4695,20230705,-60.36,1822,20240603,2.14,3595,-48.23,20240110,1822,2.14,20240603,4695,-60.36,20230705,1822,2.14,20240603,0.16,N,123750,500,63 억,,158637,N,N,0,N,00,N
20240607,160740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1875,-5,5,-0.27,20315986,10846,55.72,1880,1885,1864,2440,1316,1880,1873.13,1.26,0,-2113,1890,1885,1875,1870,1860,1887,1872,64,560,500,1270,1,1,12746297,239,-66.96,0.90,12,0.09,-28.00,2083.00,4695,20230705,-60.06,1822,20240603,2.91,3595,-47.84,20240110,1822,2.91,20240603,4695,-60.06,20230705,1822,2.91,20240603,0.16,N,123750,500,63 억,,160754,N,N,0,N,00,N
20240607,150746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1873,-7,5,-0.37,18757015,10013,51.44,1880,1885,1865,2440,1316,1880,1873.27,1.26,0,-1726,1890,1885,1875,1870,1860,1887,1872,64,560,500,1270,1,1,12746297,239,-66.89,0.90,12,0.08,-28.00,2083.00,4695,20230705,-60.11,1822,20240603,2.80,3595,-47.90,20240110,1822,2.80,20240603,4695,-60.11,20230705,1822,2.80,20240603,0.16,N,123750,500,63 억,,160754,N,N,0,N,00,N
20240607,140741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1866,-14,5,-0.74,17365572,9267,47.61,1880,1885,1865,2440,1316,1880,1873.92,1.26,0,-1693,1890,1885,1875,1870,1860,1887,1872,64,560,500,1270,1,1,12746297,238,-66.64,0.90,12,0.07,-28.00,2083.00,4695,20230705,-60.26,1822,20240603,2.41,3595,-48.09,20240110,1822,2.41,20240603,4695,-60.26,20230705,1822,2.41,20240603,0.16,N,123750,500,63 억,,160754,N,N,0,N,00,N
20240607,130736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1875,-5,5,-0.27,16788583,8958,46.02,1880,1885,1865,2440,1316,1880,1874.14,1.26,0,-1404,1890,1885,1875,1870,1860,1887,1872,64,560,500,1270,1,1,12746297,239,-66.96,0.90,12,0.07,-28.00,2083.00,4695,20230705,-60.06,1822,20240603,2.91,3595,-47.84,20240110,1822,2.91,20240603,4695,-60.06,20230705,1822,2.91,20240603,0.16,N,123750,500,63 억,,160754,N,N,0,N,00,N
20240607,120741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1872,-8,5,-0.43,13361296,7125,36.60,1880,1885,1865,2440,1316,1880,1875.27,1.26,0,-1076,1890,1885,1875,1870,1860,1887,1872,64,560,500,1270,1,1,12746297,239,-66.86,0.90,12,0.06,-28.00,2083.00,4695,20230705,-60.13,1822,20240603,2.74,3595,-47.93,20240110,1822,2.74,20240603,4695,-60.13,20230705,1822,2.74,20240603,0.16,N,123750,500,63 억,,160754,N,N,0,N,00,N
20240607,110731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1874,-6,5,-0.32,10779375,5745,29.51,1880,1885,1873,2440,1316,1880,1876.31,1.26,0,-853,1890,1885,1875,1870,1860,1887,1872,64,560,500,1270,1,1,12746297,239,-66.93,0.90,12,0.05,-28.00,2083.00,4695,20230705,-60.09,1822,20240603,2.85,3595,-47.87,20240110,1822,2.85,20240603,4695,-60.09,20230705,1822,2.85,20240603,0.16,N,123750,500,63 억,,160754,N,N,0,N,00,N
20240607,100741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1878,-2,5,-0.11,6574497,3503,18.00,1880,1885,1875,2440,1316,1880,1876.82,1.26,0,-231,1890,1885,1875,1870,1860,1887,1872,64,560,500,1270,1,1,12746297,239,-67.07,0.90,12,0.03,-28.00,2083.00,4695,20230705,-60.00,1822,20240603,3.07,3595,-47.76,20240110,1822,3.07,20240603,4695,-60.00,20230705,1822,3.07,20240603,0.16,N,123750,500,63 억,,160754,N,N,0,N,00,N
20240607,090739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1875,-5,5,-0.27,3989250,2126,10.92,1880,1885,1875,2440,1316,1880,1876.41,1.26,0,-4,1890,1885,1875,1870,1860,1887,1872,64,560,500,1270,1,1,12746297,239,-66.96,0.90,12,0.02,-28.00,2083.00,4695,20230705,-60.06,1822,20240603,2.91,3595,-47.84,20240110,1822,2.91,20240603,4695,-60.06,20230705,1822,2.91,20240603,0.16,N,123750,500,63 억,,160754,N,N,0,N,00,N
20240605,160738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1880,7,2,0.37,36451781,19466,60.88,1873,1880,1865,2430,1312,1873,1872.54,1.29,0,-4072,1900,1886,1859,1845,1818,1893,1852,64,557,500,1270,1,1,12746297,240,-67.14,0.90,12,0.15,-28.00,2083.00,4695,20230705,-59.96,1822,20240603,3.18,3595,-47.71,20240110,1822,3.18,20240603,4695,-59.96,20230705,1822,3.18,20240603,0.16,N,123750,500,63 억,,164684,N,N,0,N,00,N
20240605,150734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1875,2,2,0.11,34815657,18595,58.15,1873,1878,1865,2430,1312,1873,1872.31,1.29,0,-3884,1900,1886,1859,1845,1818,1893,1852,64,557,500,1270,1,1,12746297,239,-66.96,0.90,12,0.15,-28.00,2083.00,4695,20230705,-60.06,1822,20240603,2.91,3595,-47.84,20240110,1822,2.91,20240603,4695,-60.06,20230705,1822,2.91,20240603,0.16,N,123750,500,63 억,,164684,N,N,0,N,00,N
20240605,140737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1870,-3,5,-0.16,33381623,17829,55.76,1873,1878,1865,2430,1312,1873,1872.32,1.29,0,-3313,1900,1886,1859,1845,1818,1893,1852,64,557,500,1270,1,1,12746297,238,-66.79,0.90,12,0.14,-28.00,2083.00,4695,20230705,-60.17,1822,20240603,2.63,3595,-47.98,20240110,1822,2.63,20240603,4695,-60.17,20230705,1822,2.63,20240603,0.16,N,123750,500,63 억,,164684,N,N,0,N,00,N
20240605,130737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1870,-3,5,-0.16,32129030,17159,53.66,1873,1878,1865,2430,1312,1873,1872.43,1.29,0,-3052,1900,1886,1859,1845,1818,1893,1852,64,557,500,1270,1,1,12746297,238,-66.79,0.90,12,0.13,-28.00,2083.00,4695,20230705,-60.17,1822,20240603,2.63,3595,-47.98,20240110,1822,2.63,20240603,4695,-60.17,20230705,1822,2.63,20240603,0.16,N,123750,500,63 억,,164684,N,N,0,N,00,N
20240605,120734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1873,0,3,0.00,30424732,16248,50.81,1873,1878,1865,2430,1312,1873,1872.52,1.29,0,-2919,1900,1886,1859,1845,1818,1893,1852,64,557,500,1270,1,1,12746297,239,-66.89,0.90,12,0.13,-28.00,2083.00,4695,20230705,-60.11,1822,20240603,2.80,3595,-47.90,20240110,1822,2.80,20240603,4695,-60.11,20230705,1822,2.80,20240603,0.16,N,123750,500,63 억,,164684,N,N,0,N,00,N
20240605,110735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1873,0,3,0.00,14604311,7806,24.41,1873,1873,1865,2430,1312,1873,1870.91,1.29,0,-1712,1900,1886,1859,1845,1818,1893,1852,64,557,500,1270,1,1,12746297,239,-66.89,0.90,12,0.06,-28.00,2083.00,4695,20230705,-60.11,1822,20240603,2.80,3595,-47.90,20240110,1822,2.80,20240603,4695,-60.11,20230705,1822,2.80,20240603,0.16,N,123750,500,63 억,,164684,N,N,0,N,00,N
20240605,100735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1872,-1,5,-0.05,2755369,1472,4.60,1873,1873,1865,2430,1312,1873,1871.85,1.29,0,-407,1900,1886,1859,1845,1818,1893,1852,64,557,500,1270,1,1,12746297,239,-66.86,0.90,12,0.01,-28.00,2083.00,4695,20230705,-60.13,1822,20240603,2.74,3595,-47.93,20240110,1822,2.74,20240603,4695,-60.13,20230705,1822,2.74,20240603,0.16,N,123750,500,63 억,,164684,N,N,0,N,00,N
20240605,090734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1873,0,3,0.00,1816146,970,3.03,1873,1873,1865,2430,1312,1873,1872.32,1.29,0,-242,1900,1886,1859,1845,1818,1893,1852,64,557,500,1270,1,1,12746297,239,-66.89,0.90,12,0.01,-28.00,2083.00,4695,20230705,-60.11,1822,20240603,2.80,3595,-47.90,20240110,1822,2.80,20240603,4695,-60.11,20230705,1822,2.80,20240603,0.16,N,123750,500,63 억,,164684,N,N,0,N,00,N
20240604,160729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1873,24,2,1.30,58064261,31364,94.28,1849,1873,1832,2400,1295,1849,1851.27,1.34,0,-5949,1869,1858,1840,1829,1811,1863,1834,64,551,500,1250,1,1,12746297,239,-66.89,0.90,12,0.25,-28.00,2083.00,4695,20230705,-60.11,1822,20240603,2.80,3595,-47.90,20240110,1822,2.80,20240603,4695,-60.11,20230705,1822,2.80,20240603,0.17,N,123750,500,63 억,,170638,N,N,0,N,00,N
20240604,150729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1859,10,2,0.54,54107337,29242,87.90,1849,1863,1832,2400,1295,1849,1850.33,1.34,0,-4948,1869,1858,1840,1829,1811,1863,1834,64,551,500,1250,1,1,12746297,237,-66.39,0.89,12,0.23,-28.00,2083.00,4695,20230705,-60.40,1822,20240603,2.03,3595,-48.29,20240110,1822,2.03,20240603,4695,-60.40,20230705,1822,2.03,20240603,0.17,N,123750,500,63 억,,170638,N,N,0,N,00,N
20240604,140730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1852,3,2,0.16,51603020,27890,83.83,1849,1863,1832,2400,1295,1849,1850.23,1.34,0,-4641,1869,1858,1840,1829,1811,1863,1834,64,551,500,1250,1,1,12746297,236,-66.14,0.89,12,0.22,-28.00,2083.00,4695,20230705,-60.55,1822,20240603,1.65,3595,-48.48,20240110,1822,1.65,20240603,4695,-60.55,20230705,1822,1.65,20240603,0.17,N,123750,500,63 억,,170638,N,N,0,N,00,N
20240604,130728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1855,6,2,0.32,49936080,26988,81.12,1849,1863,1832,2400,1295,1849,1850.31,1.34,0,-4331,1869,1858,1840,1829,1811,1863,1834,64,551,500,1250,1,1,12746297,236,-66.25,0.89,12,0.21,-28.00,2083.00,4695,20230705,-60.49,1822,20240603,1.81,3595,-48.40,20240110,1822,1.81,20240603,4695,-60.49,20230705,1822,1.81,20240603,0.17,N,123750,500,63 억,,170638,N,N,0,N,00,N
20240604,120726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1853,4,2,0.22,46420055,25090,75.42,1849,1863,1832,2400,1295,1849,1850.14,1.34,0,-4056,1869,1858,1840,1829,1811,1863,1834,64,551,500,1250,1,1,12746297,236,-66.18,0.89,12,0.20,-28.00,2083.00,4695,20230705,-60.53,1822,20240603,1.70,3595,-48.46,20240110,1822,1.70,20240603,4695,-60.53,20230705,1822,1.70,20240603,0.17,N,123750,500,63 억,,170638,N,N,0,N,00,N
20240604,110723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1862,13,2,0.70,44428929,24012,72.18,1849,1863,1832,2400,1295,1849,1850.28,1.34,0,-3371,1869,1858,1840,1829,1811,1863,1834,64,551,500,1250,1,1,12746297,237,-66.50,0.89,12,0.19,-28.00,2083.00,4695,20230705,-60.34,1822,20240603,2.20,3595,-48.21,20240110,1822,2.20,20240603,4695,-60.34,20230705,1822,2.20,20240603,0.17,N,123750,500,63 억,,170638,N,N,0,N,00,N
20240604,100726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1857,8,2,0.43,34659380,18737,56.32,1849,1860,1832,2400,1295,1849,1849.78,1.34,0,-2961,1869,1858,1840,1829,1811,1863,1834,64,551,500,1250,1,1,12746297,237,-66.32,0.89,12,0.15,-28.00,2083.00,4695,20230705,-60.45,1822,20240603,1.92,3595,-48.34,20240110,1822,1.92,20240603,4695,-60.45,20230705,1822,1.92,20240603,0.17,N,123750,500,63 억,,170638,N,N,0,N,00,N
20240604,090726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1843,-6,5,-0.32,11300346,6122,18.40,1849,1860,1832,2400,1295,1849,1845.86,1.34,0,-2288,1869,1858,1840,1829,1811,1863,1834,64,551,500,1250,1,1,12746297,235,-65.82,0.88,12,0.05,-28.00,2083.00,4695,20230705,-60.75,1822,20240603,1.15,3595,-48.73,20240110,1822,1.15,20240603,4695,-60.75,20230705,1822,1.15,20240603,0.17,N,123750,500,63 억,,170638,N,N,0,N,00,N
20240603,160718,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1849,16,2,0.87,61073590,33264,74.89,1849,1851,1822,2380,1284,1833,1836.02,1.34,0,-796,1901,1867,1845,1811,1789,1856,1800,64,547,500,1240,1,1,12746297,236,-66.04,0.89,12,0.26,-28.00,2083.00,4695,20230705,-60.62,1822,20240603,1.48,3595,-48.57,20240110,1822,1.48,20240603,4695,-60.62,20230705,1822,1.48,20240603,0.15,N,123750,500,63 억,,171383,N,N,0,N,00,N
20240603,150719,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1840,7,2,0.38,59069783,32178,72.45,1849,1851,1822,2380,1284,1833,1835.72,1.34,0,-648,1901,1867,1845,1811,1789,1856,1800,64,547,500,1240,1,1,12746297,235,-65.71,0.88,12,0.25,-28.00,2083.00,4695,20230705,-60.81,1822,20240603,0.99,3595,-48.82,20240110,1822,0.99,20240603,4695,-60.81,20230705,1822,0.99,20240603,0.15,N,123750,500,63 억,,171383,N,N,0,N,00,N
20240603,140717,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1833,0,3,0.00,48848399,26621,59.94,1849,1851,1822,2380,1284,1833,1834.96,1.34,0,-101,1901,1867,1845,1811,1789,1856,1800,64,547,500,1240,1,1,12746297,234,-65.46,0.88,12,0.21,-28.00,2083.00,4695,20230705,-60.96,1822,20240603,0.60,3595,-49.01,20240110,1822,0.60,20240603,4695,-60.96,20230705,1822,0.60,20240603,0.15,N,123750,500,63 억,,171383,N,N,0,N,00,N
20240603,130719,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1834,1,2,0.05,41429177,22576,50.83,1849,1851,1822,2380,1284,1833,1835.10,1.34,0,405,1901,1867,1845,1811,1789,1856,1800,64,547,500,1240,1,1,12746297,234,-65.50,0.88,12,0.18,-28.00,2083.00,4695,20230705,-60.94,1822,20240603,0.66,3595,-48.98,20240110,1822,0.66,20240603,4695,-60.94,20230705,1822,0.66,20240603,0.15,N,123750,500,63 억,,171383,N,N,0,N,00,N
20240603,120718,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1834,1,2,0.05,33674418,18345,41.30,1849,1851,1822,2380,1284,1833,1835.62,1.34,0,1655,1901,1867,1845,1811,1789,1856,1800,64,547,500,1240,1,1,12746297,234,-65.50,0.88,12,0.14,-28.00,2083.00,4695,20230705,-60.94,1822,20240603,0.66,3595,-48.98,20240110,1822,0.66,20240603,4695,-60.94,20230705,1822,0.66,20240603,0.15,N,123750,500,63 억,,171383,N,N,0,N,00,N
20240603,110713,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1842,9,2,0.49,33184689,18078,40.70,1849,1851,1822,2380,1284,1833,1835.64,1.34,0,1718,1901,1867,1845,1811,1789,1856,1800,64,547,500,1240,1,1,12746297,235,-65.79,0.88,12,0.14,-28.00,2083.00,4695,20230705,-60.77,1822,20240603,1.10,3595,-48.76,20240110,1822,1.10,20240603,4695,-60.77,20230705,1822,1.10,20240603,0.15,N,123750,500,63 억,,171383,N,N,0,N,00,N
20240603,100711,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1833,0,3,0.00,28349710,15447,34.78,1849,1851,1822,2380,1284,1833,1835.29,1.34,0,1925,1901,1867,1845,1811,1789,1856,1800,64,547,500,1240,1,1,12746297,234,-65.46,0.88,12,0.12,-28.00,2083.00,4695,20230705,-60.96,1822,20240603,0.60,3595,-49.01,20240110,1822,0.60,20240603,4695,-60.96,20230705,1822,0.60,20240603,0.15,N,123750,500,63 억,,171383,N,N,0,N,00,N
20240603,090710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1833,0,3,0.00,7647055,4147,9.34,1849,1851,1833,2380,1284,1833,1844.00,1.34,0,602,1901,1867,1845,1811,1789,1856,1800,64,547,500,1240,1,1,12746297,234,-65.46,0.88,12,0.03,-28.00,2083.00,4695,20230705,-60.96,1823,20240531,0.55,3595,-49.01,20240110,1823,0.55,20240531,4695,-60.96,20230705,1823,0.55,20240531,0.15,N,123750,500,63 억,,171383,N,N,0,N,00,N