KissMeData/123750/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160836,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1695,13,2,0.77,55404241,32806,303.00,1682,1695,1671,2185,1178,1682,1688.84,0.41,0,-3485,1751,1716,1698,1663,1645,1707,1654,64,503,500,1140,1,1,12746297,216,-60.54,0.81,12,0.26,-28.00,2083.00,3850,20230817,-55.97,1671,20240731,1.44,3595,-52.85,20240110,1671,1.44,20240731,3850,-55.97,20230817,1671,1.44,20240731,0.13,N,123750,500,63 억,,52246,N,N,0,N,00,N
20240731,150847,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1694,12,2,0.71,51797328,30657,283.15,1682,1695,1671,2185,1178,1682,1689.58,0.41,0,-2860,1751,1716,1698,1663,1645,1707,1654,64,503,500,1140,1,1,12746297,216,-60.50,0.81,12,0.24,-28.00,2083.00,3850,20230817,-56.00,1671,20240731,1.38,3595,-52.88,20240110,1671,1.38,20240731,3850,-56.00,20230817,1671,1.38,20240731,0.13,N,123750,500,63 억,,52246,N,N,0,N,00,N
20240731,140847,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1695,13,2,0.77,50565765,29930,276.44,1682,1695,1671,2185,1178,1682,1689.47,0.41,0,-2860,1751,1716,1698,1663,1645,1707,1654,64,503,500,1140,1,1,12746297,216,-60.54,0.81,12,0.23,-28.00,2083.00,3850,20230817,-55.97,1671,20240731,1.44,3595,-52.85,20240110,1671,1.44,20240731,3850,-55.97,20230817,1671,1.44,20240731,0.13,N,123750,500,63 억,,52246,N,N,0,N,00,N
20240731,130844,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1694,12,2,0.71,50552205,29922,276.36,1682,1694,1671,2185,1178,1682,1689.47,0.41,0,-2860,1751,1716,1698,1663,1645,1707,1654,64,503,500,1140,1,1,12746297,216,-60.50,0.81,12,0.23,-28.00,2083.00,3850,20230817,-56.00,1671,20240731,1.38,3595,-52.88,20240110,1671,1.38,20240731,3850,-56.00,20230817,1671,1.38,20240731,0.13,N,123750,500,63 억,,52246,N,N,0,N,00,N
20240731,120843,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1694,12,2,0.71,30183906,17898,165.31,1682,1694,1671,2185,1178,1682,1686.44,0.41,0,-1772,1751,1716,1698,1663,1645,1707,1654,64,503,500,1140,1,1,12746297,216,-60.50,0.81,12,0.14,-28.00,2083.00,3850,20230817,-56.00,1671,20240731,1.38,3595,-52.88,20240110,1671,1.38,20240731,3850,-56.00,20230817,1671,1.38,20240731,0.13,N,123750,500,63 억,,52246,N,N,0,N,00,N
20240731,110846,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1673,-9,5,-0.54,15806518,9373,86.57,1682,1694,1671,2185,1178,1682,1686.39,0.41,0,-1204,1751,1716,1698,1663,1645,1707,1654,64,503,500,1140,1,1,12746297,213,-59.75,0.80,12,0.07,-28.00,2083.00,3850,20230817,-56.55,1671,20240731,0.12,3595,-53.46,20240110,1671,0.12,20240731,3850,-56.55,20230817,1671,0.12,20240731,0.13,N,123750,500,63 억,,52246,N,N,0,N,00,N
20240731,100844,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1694,12,2,0.71,9394489,5562,51.37,1682,1694,1682,2185,1178,1682,1689.05,0.41,0,-699,1751,1716,1698,1663,1645,1707,1654,64,503,500,1140,1,1,12746297,216,-60.50,0.81,12,0.04,-28.00,2083.00,3850,20230817,-56.00,1680,20240730,0.83,3595,-52.88,20240110,1680,0.83,20240730,3850,-56.00,20230817,1680,0.83,20240730,0.13,N,123750,500,63 억,,52246,N,N,0,N,00,N
20240731,090841,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1683,1,2,0.06,7939076,4698,43.39,1682,1694,1682,2185,1178,1682,1689.88,0.41,0,-660,1751,1716,1698,1663,1645,1707,1654,64,503,500,1140,1,1,12746297,215,-60.11,0.81,12,0.04,-28.00,2083.00,3850,20230817,-56.29,1680,20240730,0.18,3595,-53.18,20240110,1680,0.18,20240730,3850,-56.29,20230817,1680,0.18,20240730,0.13,N,123750,500,63 억,,52246,N,N,0,N,00,N
20240730,160821,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1682,-18,5,-1.06,18338139,10827,66.07,1710,1733,1680,2210,1190,1700,1693.74,0.43,0,-2755,1730,1715,1700,1685,1670,1722,1692,64,510,500,1150,1,1,12746297,214,-60.07,0.81,12,0.08,-28.00,2083.00,3940,20230724,-57.31,1680,20240730,0.12,3595,-53.21,20240110,1680,0.12,20240730,3850,-56.31,20230817,1680,0.12,20240730,0.13,N,123750,500,63 억,,55001,N,N,0,N,00,N
20240730,150837,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1686,-14,5,-0.82,17705707,10451,63.78,1710,1733,1680,2210,1190,1700,1694.16,0.43,0,-2647,1730,1715,1700,1685,1670,1722,1692,64,510,500,1150,1,1,12746297,215,-60.21,0.81,12,0.08,-28.00,2083.00,3940,20230724,-57.21,1680,20240730,0.36,3595,-53.10,20240110,1680,0.36,20240730,3850,-56.21,20230817,1680,0.36,20240730,0.13,N,123750,500,63 억,,55001,N,N,0,N,00,N
20240730,140828,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1681,-19,5,-1.12,13858839,8163,49.81,1710,1733,1680,2210,1190,1700,1697.76,0.43,0,-2283,1730,1715,1700,1685,1670,1722,1692,64,510,500,1150,1,1,12746297,214,-60.04,0.81,12,0.06,-28.00,2083.00,3940,20230724,-57.34,1680,20240730,0.06,3595,-53.24,20240110,1680,0.06,20240730,3850,-56.34,20230817,1680,0.06,20240730,0.13,N,123750,500,63 억,,55001,N,N,0,N,00,N
20240730,130833,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1686,-14,5,-0.82,12086281,7109,43.38,1710,1733,1683,2210,1190,1700,1700.14,0.43,0,-1924,1730,1715,1700,1685,1670,1722,1692,64,510,500,1150,1,1,12746297,215,-60.21,0.81,12,0.06,-28.00,2083.00,3940,20230724,-57.21,1683,20240730,0.18,3595,-53.10,20240110,1683,0.18,20240730,3850,-56.21,20230817,1683,0.18,20240730,0.13,N,123750,500,63 억,,55001,N,N,0,N,00,N
20240730,120825,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1684,-16,5,-0.94,10963061,6442,39.31,1710,1733,1683,2210,1190,1700,1701.81,0.43,0,-1575,1730,1715,1700,1685,1670,1722,1692,64,510,500,1150,1,1,12746297,215,-60.14,0.81,12,0.05,-28.00,2083.00,3940,20230724,-57.26,1683,20240730,0.06,3595,-53.16,20240110,1683,0.06,20240730,3850,-56.26,20230817,1683,0.06,20240730,0.13,N,123750,500,63 억,,55001,N,N,0,N,00,N
20240730,110833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1700,0,3,0.00,7448206,4355,26.58,1710,1733,1700,2210,1190,1700,1710.27,0.43,0,-718,1730,1715,1700,1685,1670,1722,1692,64,510,500,1150,1,1,12746297,217,-60.71,0.82,12,0.03,-28.00,2083.00,3940,20230724,-56.85,1685,20240729,0.89,3595,-52.71,20240110,1685,0.89,20240729,3850,-55.84,20230817,1685,0.89,20240729,0.13,N,123750,500,63 억,,55001,N,N,0,N,00,N
20240730,100836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1710,10,2,0.59,6966590,4072,24.85,1710,1733,1700,2210,1190,1700,1710.85,0.43,0,-435,1730,1715,1700,1685,1670,1722,1692,64,510,500,1150,1,1,12746297,218,-61.07,0.82,12,0.03,-28.00,2083.00,3940,20230724,-56.60,1685,20240729,1.48,3595,-52.43,20240110,1685,1.48,20240729,3850,-55.58,20230817,1685,1.48,20240729,0.13,N,123750,500,63 억,,55001,N,N,0,N,00,N
20240730,090840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1731,31,2,1.82,2345576,1357,8.28,1710,1733,1710,2210,1190,1700,1728.50,0.43,0,-383,1730,1715,1700,1685,1670,1722,1692,64,510,500,1150,1,1,12746297,221,-61.82,0.83,12,0.01,-28.00,2083.00,3940,20230724,-56.07,1685,20240729,2.73,3595,-51.85,20240110,1685,2.73,20240729,3850,-55.04,20230817,1685,2.73,20240729,0.13,N,123750,500,63 억,,55001,N,N,0,N,00,N
20240729,160820,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1700,4,2,0.24,27897257,16387,150.38,1696,1715,1685,2200,1188,1696,1702.40,0.46,0,-3132,1730,1713,1703,1686,1676,1709,1682,64,504,500,1150,1,1,12746297,217,-60.71,0.82,12,0.13,-28.00,2083.00,4145,20230721,-58.99,1685,20240729,0.89,3595,-52.71,20240110,1685,0.89,20240729,3850,-55.84,20230817,1685,0.89,20240729,0.13,N,123750,500,63 억,,58133,N,N,0,N,00,N
20240729,150833,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1700,4,2,0.24,27192085,15972,146.57,1696,1715,1685,2200,1188,1696,1702.48,0.46,0,-2935,1730,1713,1703,1686,1676,1709,1682,64,504,500,1150,1,1,12746297,217,-60.71,0.82,12,0.13,-28.00,2083.00,4145,20230721,-58.99,1685,20240729,0.89,3595,-52.71,20240110,1685,0.89,20240729,3850,-55.84,20230817,1685,0.89,20240729,0.13,N,123750,500,63 억,,58133,N,N,0,N,00,N
20240729,140838,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1712,16,2,0.94,18215440,10721,98.38,1696,1715,1685,2200,1188,1696,1699.04,0.46,0,-1902,1730,1713,1703,1686,1676,1709,1682,64,504,500,1150,1,1,12746297,218,-61.14,0.82,12,0.08,-28.00,2083.00,4145,20230721,-58.70,1685,20240729,1.60,3595,-52.38,20240110,1685,1.60,20240729,3850,-55.53,20230817,1685,1.60,20240729,0.13,N,123750,500,63 억,,58133,N,N,0,N,00,N
20240729,130839,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1713,17,2,1.00,18189760,10706,98.25,1696,1715,1685,2200,1188,1696,1699.02,0.46,0,-1887,1730,1713,1703,1686,1676,1709,1682,64,504,500,1150,1,1,12746297,218,-61.18,0.82,12,0.08,-28.00,2083.00,4145,20230721,-58.67,1685,20240729,1.66,3595,-52.35,20240110,1685,1.66,20240729,3850,-55.51,20230817,1685,1.66,20240729,0.13,N,123750,500,63 억,,58133,N,N,0,N,00,N
20240729,120835,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1700,4,2,0.24,7280762,4289,39.36,1696,1715,1685,2200,1188,1696,1697.54,0.46,0,-1099,1730,1713,1703,1686,1676,1709,1682,64,504,500,1150,1,1,12746297,217,-60.71,0.82,12,0.03,-28.00,2083.00,4145,20230721,-58.99,1685,20240729,0.89,3595,-52.71,20240110,1685,0.89,20240729,3850,-55.84,20230817,1685,0.89,20240729,0.13,N,123750,500,63 억,,58133,N,N,0,N,00,N
20240729,110827,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1705,9,2,0.53,4324047,2550,23.40,1696,1715,1685,2200,1188,1696,1695.70,0.46,0,-311,1730,1713,1703,1686,1676,1709,1682,64,504,500,1150,1,1,12746297,217,-60.89,0.82,12,0.02,-28.00,2083.00,4145,20230721,-58.87,1685,20240729,1.19,3595,-52.57,20240110,1685,1.19,20240729,3850,-55.71,20230817,1685,1.19,20240729,0.13,N,123750,500,63 억,,58133,N,N,0,N,00,N
20240729,100825,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1714,18,2,1.06,4255847,2510,23.03,1696,1715,1685,2200,1188,1696,1695.56,0.46,0,-281,1730,1713,1703,1686,1676,1709,1682,64,504,500,1150,1,1,12746297,218,-61.21,0.82,12,0.02,-28.00,2083.00,4145,20230721,-58.65,1685,20240729,1.72,3595,-52.32,20240110,1685,1.72,20240729,3850,-55.48,20230817,1685,1.72,20240729,0.13,N,123750,500,63 억,,58133,N,N,0,N,00,N
20240729,090825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1696,0,3,0.00,1717824,1013,9.30,1696,1696,1695,2200,1188,1696,1695.78,0.46,0,-271,1730,1713,1703,1686,1676,1709,1682,64,504,500,1150,1,1,12746297,216,-60.57,0.81,12,0.01,-28.00,2083.00,4145,20230721,-59.08,1693,20240724,0.18,3595,-52.82,20240110,1693,0.18,20240724,3850,-55.95,20230817,1693,0.18,20240724,0.13,N,123750,500,63 억,,58133,N,N,0,N,00,N
20240726,160813,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1696,-14,5,-0.82,18533408,10897,109.20,1696,1720,1693,2220,1197,1710,1700.78,0.49,0,-3996,1720,1715,1710,1705,1700,1717,1707,64,510,500,1160,1,1,12746297,216,-60.57,0.81,12,0.09,-28.00,2083.00,4145,20230721,-59.08,1693,20240726,0.18,3595,-52.82,20240110,1693,0.18,20240726,3850,-55.95,20230817,1693,0.18,20240726,0.13,N,123750,500,63 억,,62129,N,N,0,N,00,N
20240726,150821,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1693,-17,5,-0.99,18128238,10658,106.80,1696,1720,1693,2220,1197,1710,1700.90,0.49,0,-3868,1720,1715,1710,1705,1700,1717,1707,64,510,500,1160,1,1,12746297,216,-60.46,0.81,12,0.08,-28.00,2083.00,4145,20230721,-59.16,1693,20240726,0.00,3595,-52.91,20240110,1693,0.00,20240726,3850,-56.03,20230817,1693,0.00,20240726,0.13,N,123750,500,63 억,,62129,N,N,0,N,00,N
20240726,140821,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1694,-16,5,-0.94,16044439,9428,94.48,1696,1720,1693,2220,1197,1710,1701.79,0.49,0,-3113,1720,1715,1710,1705,1700,1717,1707,64,510,500,1160,1,1,12746297,216,-60.50,0.81,12,0.07,-28.00,2083.00,4145,20230721,-59.13,1693,20240726,0.06,3595,-52.88,20240110,1693,0.06,20240726,3850,-56.00,20230817,1693,0.06,20240726,0.13,N,123750,500,63 억,,62129,N,N,0,N,00,N
20240726,130822,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1705,-5,5,-0.29,12188462,7152,71.67,1696,1720,1693,2220,1197,1710,1704.20,0.49,0,-1135,1720,1715,1710,1705,1700,1717,1707,64,510,500,1160,1,1,12746297,217,-60.89,0.82,12,0.06,-28.00,2083.00,4145,20230721,-58.87,1693,20240726,0.71,3595,-52.57,20240110,1693,0.71,20240726,3850,-55.71,20230817,1693,0.71,20240726,0.13,N,123750,500,63 억,,62129,N,N,0,N,00,N
20240726,120824,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1720,10,2,0.58,11566017,6785,67.99,1696,1720,1693,2220,1197,1710,1704.65,0.49,0,-1097,1720,1715,1710,1705,1700,1717,1707,64,510,500,1160,1,1,12746297,219,-61.43,0.83,12,0.05,-28.00,2083.00,4145,20230721,-58.50,1693,20240726,1.59,3595,-52.16,20240110,1693,1.59,20240726,3850,-55.32,20230817,1693,1.59,20240726,0.13,N,123750,500,63 억,,62129,N,N,0,N,00,N
20240726,110826,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1703,-7,5,-0.41,4645673,2736,27.42,1696,1710,1693,2220,1197,1710,1697.98,0.49,0,-298,1720,1715,1710,1705,1700,1717,1707,64,510,500,1160,1,1,12746297,217,-60.82,0.82,12,0.02,-28.00,2083.00,4145,20230721,-58.91,1693,20240726,0.59,3595,-52.63,20240110,1693,0.59,20240726,3850,-55.77,20230817,1693,0.59,20240726,0.13,N,123750,500,63 억,,62129,N,N,0,N,00,N
20240726,100820,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1710,0,3,0.00,4304999,2535,25.40,1696,1710,1693,2220,1197,1710,1698.22,0.49,0,-278,1720,1715,1710,1705,1700,1717,1707,64,510,500,1160,1,1,12746297,218,-61.07,0.82,12,0.02,-28.00,2083.00,4145,20230721,-58.75,1693,20240726,1.00,3595,-52.43,20240110,1693,1.00,20240726,3850,-55.58,20230817,1693,1.00,20240726,0.13,N,123750,500,63 억,,62129,N,N,0,N,00,N
20240726,090815,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1709,-1,5,-0.06,2436091,1434,14.37,1696,1709,1693,2220,1197,1710,1698.81,0.49,0,-34,1720,1715,1710,1705,1700,1717,1707,64,510,500,1160,1,1,12746297,218,-61.04,0.82,12,0.01,-28.00,2083.00,4145,20230721,-58.77,1693,20240726,0.95,3595,-52.46,20240110,1693,0.95,20240726,3850,-55.61,20230817,1693,0.95,20240726,0.13,N,123750,500,63 억,,62129,N,N,0,N,00,N
20240725,160817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1710,5,2,0.29,17019898,9979,32.78,1705,1715,1705,2215,1194,1705,1705.57,0.51,0,-3027,1786,1745,1719,1678,1652,1732,1665,64,510,500,1150,1,1,12746297,218,-61.07,0.82,12,0.08,-28.00,2083.00,4145,20230721,-58.75,1693,20240724,1.00,3595,-52.43,20240110,1693,1.00,20240724,3850,-55.58,20230817,1693,1.00,20240724,0.13,N,123750,500,63 억,,65144,N,N,0,N,00,N
20240725,150827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1705,0,3,0.00,8970368,5258,17.27,1705,1715,1705,2215,1194,1705,1706.04,0.51,0,-2078,1786,1745,1719,1678,1652,1732,1665,64,510,500,1150,1,1,12746297,217,-60.89,0.82,12,0.04,-28.00,2083.00,4145,20230721,-58.87,1693,20240724,0.71,3595,-52.57,20240110,1693,0.71,20240724,3850,-55.71,20230817,1693,0.71,20240724,0.13,N,123750,500,63 억,,65144,N,N,0,N,00,N
20240725,140826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1705,0,3,0.00,7101498,4162,13.67,1705,1715,1705,2215,1194,1705,1706.27,0.51,0,-2075,1786,1745,1719,1678,1652,1732,1665,64,510,500,1150,1,1,12746297,217,-60.89,0.82,12,0.03,-28.00,2083.00,4145,20230721,-58.87,1693,20240724,0.71,3595,-52.57,20240110,1693,0.71,20240724,3850,-55.71,20230817,1693,0.71,20240724,0.13,N,123750,500,63 억,,65144,N,N,0,N,00,N
20240725,130819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1714,9,2,0.53,3962593,2321,7.62,1705,1715,1705,2215,1194,1705,1707.28,0.51,0,-1182,1786,1745,1719,1678,1652,1732,1665,64,510,500,1150,1,1,12746297,218,-61.21,0.82,12,0.02,-28.00,2083.00,4145,20230721,-58.65,1693,20240724,1.24,3595,-52.32,20240110,1693,1.24,20240724,3850,-55.48,20230817,1693,1.24,20240724,0.13,N,123750,500,63 억,,65144,N,N,0,N,00,N
20240725,120824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1714,9,2,0.53,3948881,2313,7.60,1705,1715,1705,2215,1194,1705,1707.26,0.51,0,-1182,1786,1745,1719,1678,1652,1732,1665,64,510,500,1150,1,1,12746297,218,-61.21,0.82,12,0.02,-28.00,2083.00,4145,20230721,-58.65,1693,20240724,1.24,3595,-52.32,20240110,1693,1.24,20240724,3850,-55.48,20230817,1693,1.24,20240724,0.13,N,123750,500,63 억,,65144,N,N,0,N,00,N
20240725,110819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1705,0,3,0.00,1978864,1158,3.80,1705,1715,1705,2215,1194,1705,1708.86,0.51,0,-288,1786,1745,1719,1678,1652,1732,1665,64,510,500,1150,1,1,12746297,217,-60.89,0.82,12,0.01,-28.00,2083.00,4145,20230721,-58.87,1693,20240724,0.71,3595,-52.57,20240110,1693,0.71,20240724,3850,-55.71,20230817,1693,0.71,20240724,0.13,N,123750,500,63 억,,65144,N,N,0,N,00,N
20240725,100816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1715,10,2,0.59,825330,482,1.58,1705,1715,1705,2215,1194,1705,1712.30,0.51,0,-182,1786,1745,1719,1678,1652,1732,1665,64,510,500,1150,1,1,12746297,219,-61.25,0.82,12,0.00,-28.00,2083.00,4145,20230721,-58.62,1693,20240724,1.30,3595,-52.29,20240110,1693,1.30,20240724,3850,-55.45,20230817,1693,1.30,20240724,0.13,N,123750,500,63 억,,65144,N,N,0,N,00,N
20240725,090815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1715,10,2,0.59,509900,298,0.98,1705,1715,1705,2215,1194,1705,1711.07,0.51,0,-165,1786,1745,1719,1678,1652,1732,1665,64,510,500,1150,1,1,12746297,219,-61.25,0.82,12,0.00,-28.00,2083.00,4145,20230721,-58.62,1693,20240724,1.30,3595,-52.29,20240110,1693,1.30,20240724,3850,-55.45,20230817,1693,1.30,20240724,0.13,N,123750,500,63 억,,65144,N,N,0,N,00,N
20240724,160811,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1705,-36,5,-2.07,52185763,30428,241.57,1741,1760,1693,2260,1219,1741,1715.06,0.52,0,-1171,1771,1756,1728,1713,1685,1763,1720,64,519,500,1180,1,1,12746297,217,-60.89,0.82,12,0.24,-28.00,2083.00,4145,20230721,-58.87,1693,20240724,0.71,3595,-52.57,20240110,1693,0.71,20240724,3940,-56.73,20230724,1693,0.71,20240724,0.13,N,123750,500,63 억,,66315,N,N,0,N,00,N
20240724,150824,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1700,-41,5,-2.35,51239927,29872,237.15,1741,1760,1693,2260,1219,1741,1715.32,0.52,0,-700,1771,1756,1728,1713,1685,1763,1720,64,519,500,1180,1,1,12746297,217,-60.71,0.82,12,0.23,-28.00,2083.00,4145,20230721,-58.99,1693,20240724,0.41,3595,-52.71,20240110,1693,0.41,20240724,3940,-56.85,20230724,1693,0.41,20240724,0.13,N,123750,500,63 억,,66315,N,N,0,N,00,N
20240724,140819,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1700,-41,5,-2.35,45884946,26721,212.14,1741,1760,1693,2260,1219,1741,1717.19,0.52,0,-352,1771,1756,1728,1713,1685,1763,1720,64,519,500,1180,1,1,12746297,217,-60.71,0.82,12,0.21,-28.00,2083.00,4145,20230721,-58.99,1693,20240724,0.41,3595,-52.71,20240110,1693,0.41,20240724,3940,-56.85,20230724,1693,0.41,20240724,0.13,N,123750,500,63 억,,66315,N,N,0,N,00,N
20240724,130823,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1700,-41,5,-2.35,32719852,18992,150.78,1741,1760,1693,2260,1219,1741,1722.82,0.52,0,-953,1771,1756,1728,1713,1685,1763,1720,64,519,500,1180,1,1,12746297,217,-60.71,0.82,12,0.15,-28.00,2083.00,4145,20230721,-58.99,1693,20240724,0.41,3595,-52.71,20240110,1693,0.41,20240724,3940,-56.85,20230724,1693,0.41,20240724,0.13,N,123750,500,63 억,,66315,N,N,0,N,00,N
20240724,120823,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1720,-21,5,-1.21,27868078,16138,128.12,1741,1760,1693,2260,1219,1741,1726.86,0.52,0,-940,1771,1756,1728,1713,1685,1763,1720,64,519,500,1180,1,1,12746297,219,-61.43,0.83,12,0.13,-28.00,2083.00,4145,20230721,-58.50,1693,20240724,1.59,3595,-52.16,20240110,1693,1.59,20240724,3940,-56.35,20230724,1693,1.59,20240724,0.13,N,123750,500,63 억,,66315,N,N,0,N,00,N
20240724,110820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1720,-21,5,-1.21,19150321,11024,87.52,1741,1760,1719,2260,1219,1741,1737.15,0.52,0,-559,1771,1756,1728,1713,1685,1763,1720,64,519,500,1180,1,1,12746297,219,-61.43,0.83,12,0.09,-28.00,2083.00,4145,20230721,-58.50,1700,20240723,1.18,3595,-52.16,20240110,1700,1.18,20240723,3940,-56.35,20230724,1700,1.18,20240723,0.13,N,123750,500,63 억,,66315,N,N,0,N,00,N
20240724,100843,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1735,-6,5,-0.34,13360789,7663,60.84,1741,1760,1731,2260,1219,1741,1743.55,0.52,0,-623,1771,1756,1728,1713,1685,1763,1720,64,519,500,1180,1,1,12746297,221,-61.96,0.83,12,0.06,-28.00,2083.00,4145,20230721,-58.14,1700,20240723,2.06,3595,-51.74,20240110,1700,2.06,20240723,3940,-55.96,20230724,1700,2.06,20240723,0.13,N,123750,500,63 억,,66315,N,N,0,N,00,N
20240724,090812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1738,-3,5,-0.17,495971,285,2.26,1741,1741,1731,2260,1219,1741,1740.25,0.52,0,-138,1771,1756,1728,1713,1685,1763,1720,64,519,500,1180,1,1,12746297,222,-62.07,0.83,12,0.00,-28.00,2083.00,4145,20230721,-58.07,1700,20240723,2.24,3595,-51.66,20240110,1700,2.24,20240723,3940,-55.89,20230724,1700,2.24,20240723,0.13,N,123750,500,63 억,,66315,N,N,0,N,00,N
20240723,160809,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1741,15,2,0.87,21643734,12596,103.02,1708,1743,1700,2240,1209,1726,1718.29,0.55,0,-3240,1759,1742,1728,1711,1697,1735,1704,64,514,500,1170,1,1,12746297,222,-62.18,0.84,12,0.10,-28.00,2083.00,4145,20230721,-58.00,1700,20240723,2.41,3595,-51.57,20240110,1700,2.41,20240723,3940,-55.81,20230724,1700,2.41,20240723,0.13,N,123750,500,63 억,,69555,N,N,0,N,00,N
20240723,150825,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1742,16,2,0.93,21549720,12542,102.58,1708,1743,1700,2240,1209,1726,1718.20,0.55,0,-3191,1759,1742,1728,1711,1697,1735,1704,64,514,500,1170,1,1,12746297,222,-62.21,0.84,12,0.10,-28.00,2083.00,4145,20230721,-57.97,1700,20240723,2.47,3595,-51.54,20240110,1700,2.47,20240723,3940,-55.79,20230724,1700,2.47,20240723,0.13,N,123750,500,63 억,,69555,N,N,0,N,00,N
20240723,140812,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1743,17,2,0.98,21427780,12472,102.00,1708,1743,1700,2240,1209,1726,1718.07,0.55,0,-3122,1759,1742,1728,1711,1697,1735,1704,64,514,500,1170,1,1,12746297,222,-62.25,0.84,12,0.10,-28.00,2083.00,4145,20230721,-57.95,1700,20240723,2.53,3595,-51.52,20240110,1700,2.53,20240723,3940,-55.76,20230724,1700,2.53,20240723,0.13,N,123750,500,63 억,,69555,N,N,0,N,00,N
20240723,130806,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1725,-1,5,-0.06,18505249,10793,88.27,1708,1726,1700,2240,1209,1726,1714.56,0.55,0,-2763,1759,1742,1728,1711,1697,1735,1704,64,514,500,1170,1,1,12746297,220,-61.61,0.83,12,0.08,-28.00,2083.00,4145,20230721,-58.38,1700,20240723,1.47,3595,-52.02,20240110,1700,1.47,20240723,3940,-56.22,20230724,1700,1.47,20240723,0.13,N,123750,500,63 억,,69555,N,N,0,N,00,N
20240723,120814,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1722,-4,5,-0.23,8208393,4799,39.25,1708,1726,1700,2240,1209,1726,1710.44,0.55,0,-2060,1759,1742,1728,1711,1697,1735,1704,64,514,500,1170,1,1,12746297,219,-61.50,0.83,12,0.04,-28.00,2083.00,4145,20230721,-58.46,1700,20240723,1.29,3595,-52.10,20240110,1700,1.29,20240723,3940,-56.29,20230724,1700,1.29,20240723,0.13,N,123750,500,63 억,,69555,N,N,0,N,00,N
20240723,110816,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1710,-16,5,-0.93,6683405,3907,31.95,1708,1726,1700,2240,1209,1726,1710.62,0.55,0,-1239,1759,1742,1728,1711,1697,1735,1704,64,514,500,1170,1,1,12746297,218,-61.07,0.82,12,0.03,-28.00,2083.00,4145,20230721,-58.75,1700,20240723,0.59,3595,-52.43,20240110,1700,0.59,20240723,3940,-56.60,20230724,1700,0.59,20240723,0.13,N,123750,500,63 억,,69555,N,N,0,N,00,N
20240723,100810,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1719,-7,5,-0.41,5283037,3088,25.26,1708,1726,1700,2240,1209,1726,1710.83,0.55,0,-1183,1759,1742,1728,1711,1697,1735,1704,64,514,500,1170,1,1,12746297,219,-61.39,0.83,12,0.02,-28.00,2083.00,4145,20230721,-58.53,1700,20240723,1.12,3595,-52.18,20240110,1700,1.12,20240723,3940,-56.37,20230724,1700,1.12,20240723,0.13,N,123750,500,63 억,,69555,N,N,0,N,00,N
20240723,090817,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1726,0,3,0.00,3087991,1809,14.80,1708,1726,1700,2240,1209,1726,1707.02,0.55,0,-1088,1759,1742,1728,1711,1697,1735,1704,64,514,500,1170,1,1,12746297,220,-61.64,0.83,12,0.01,-28.00,2083.00,4145,20230721,-58.36,1700,20240723,1.53,3595,-51.99,20240110,1700,1.53,20240723,3940,-56.19,20230724,1700,1.53,20240723,0.13,N,123750,500,63 억,,69555,N,N,0,N,00,N
20240722,160805,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1726,-19,5,-1.09,21149502,12227,57.67,1745,1745,1714,2265,1222,1745,1729.74,0.56,0,-2386,1761,1753,1747,1739,1733,1757,1743,64,520,500,1180,1,1,12746297,220,-61.64,0.83,12,0.10,-28.00,2083.00,4145,20230721,-58.36,1714,20240722,0.70,3595,-51.99,20240110,1714,0.70,20240722,3940,-56.19,20230724,1714,0.70,20240722,0.13,N,123750,500,63 억,,71941,N,N,0,N,00,N
20240722,150811,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1714,-31,5,-1.78,20950497,12111,57.12,1745,1745,1714,2265,1222,1745,1729.87,0.56,0,-2285,1761,1753,1747,1739,1733,1757,1743,64,520,500,1180,1,1,12746297,218,-61.21,0.82,12,0.10,-28.00,2083.00,4145,20230721,-58.65,1714,20240722,0.00,3595,-52.32,20240110,1714,0.00,20240722,3940,-56.50,20230724,1714,0.00,20240722,0.13,N,123750,500,63 억,,71941,N,N,0,N,00,N
20240722,140815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1721,-24,5,-1.38,19373000,11192,52.79,1745,1745,1720,2265,1222,1745,1730.97,0.56,0,-2169,1761,1753,1747,1739,1733,1757,1743,64,520,500,1180,1,1,12746297,219,-61.46,0.83,12,0.09,-28.00,2083.00,4145,20230721,-58.48,1717,20240705,0.23,3595,-52.13,20240110,1717,0.23,20240705,3940,-56.32,20230724,1717,0.23,20240705,0.13,N,123750,500,63 억,,71941,N,N,0,N,00,N
20240722,130812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1726,-19,5,-1.09,18197184,10510,49.57,1745,1745,1721,2265,1222,1745,1731.42,0.56,0,-1769,1761,1753,1747,1739,1733,1757,1743,64,520,500,1180,1,1,12746297,220,-61.64,0.83,12,0.08,-28.00,2083.00,4145,20230721,-58.36,1717,20240705,0.52,3595,-51.99,20240110,1717,0.52,20240705,3940,-56.19,20230724,1717,0.52,20240705,0.13,N,123750,500,63 억,,71941,N,N,0,N,00,N
20240722,120810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1729,-16,5,-0.92,17450706,10078,47.54,1745,1745,1721,2265,1222,1745,1731.56,0.56,0,-1578,1761,1753,1747,1739,1733,1757,1743,64,520,500,1180,1,1,12746297,220,-61.75,0.83,12,0.08,-28.00,2083.00,4145,20230721,-58.29,1717,20240705,0.70,3595,-51.91,20240110,1717,0.70,20240705,3940,-56.12,20230724,1717,0.70,20240705,0.13,N,123750,500,63 억,,71941,N,N,0,N,00,N
20240722,110808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1721,-24,5,-1.38,15635890,9027,42.58,1745,1745,1721,2265,1222,1745,1732.12,0.56,0,-639,1761,1753,1747,1739,1733,1757,1743,64,520,500,1180,1,1,12746297,219,-61.46,0.83,12,0.07,-28.00,2083.00,4145,20230721,-58.48,1717,20240705,0.23,3595,-52.13,20240110,1717,0.23,20240705,3940,-56.32,20230724,1717,0.23,20240705,0.13,N,123750,500,63 억,,71941,N,N,0,N,00,N
20240722,100811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1729,-16,5,-0.92,15256274,8807,41.54,1745,1745,1721,2265,1222,1745,1732.29,0.56,0,-421,1761,1753,1747,1739,1733,1757,1743,64,520,500,1180,1,1,12746297,220,-61.75,0.83,12,0.07,-28.00,2083.00,4145,20230721,-58.29,1717,20240705,0.70,3595,-51.91,20240110,1717,0.70,20240705,3940,-56.12,20230724,1717,0.70,20240705,0.13,N,123750,500,63 억,,71941,N,N,0,N,00,N
20240722,090812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1744,-1,5,-0.06,2149134,1235,5.83,1745,1745,1730,2265,1222,1745,1740.19,0.56,0,-16,1761,1753,1747,1739,1733,1757,1743,64,520,500,1180,1,1,12746297,222,-62.29,0.84,12,0.01,-28.00,2083.00,4145,20230721,-57.93,1717,20240705,1.57,3595,-51.49,20240110,1717,1.57,20240705,3940,-55.74,20230724,1717,1.57,20240705,0.13,N,123750,500,63 억,,71941,N,N,0,N,00,N
20240719,160750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1745,2,2,0.11,37127278,21201,180.48,1742,1755,1741,2265,1221,1743,1751.20,0.59,0,-2823,1799,1770,1751,1722,1703,1761,1713,64,522,500,1180,1,1,12746297,222,-62.32,0.84,12,0.17,-28.00,2083.00,4145,20230721,-57.90,1717,20240705,1.63,3595,-51.46,20240110,1717,1.63,20240705,4145,-57.90,20230721,1717,1.63,20240705,0.13,N,123750,500,63 억,,74764,N,N,0,N,00,N
20240719,150758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1741,-2,5,-0.11,36825905,21028,179.01,1742,1755,1741,2265,1221,1743,1751.28,0.59,0,-2823,1799,1770,1751,1722,1703,1761,1713,64,522,500,1180,1,1,12746297,222,-62.18,0.84,12,0.16,-28.00,2083.00,4145,20230721,-58.00,1717,20240705,1.40,3595,-51.57,20240110,1717,1.40,20240705,4145,-58.00,20230721,1717,1.40,20240705,0.13,N,123750,500,63 억,,74764,N,N,0,N,00,N
20240719,140801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1743,0,3,0.00,34767534,19846,168.95,1742,1755,1741,2265,1221,1743,1751.87,0.59,0,-2145,1799,1770,1751,1722,1703,1761,1713,64,522,500,1180,1,1,12746297,222,-62.25,0.84,12,0.16,-28.00,2083.00,4145,20230721,-57.95,1717,20240705,1.51,3595,-51.52,20240110,1717,1.51,20240705,4145,-57.95,20230721,1717,1.51,20240705,0.13,N,123750,500,63 억,,74764,N,N,0,N,00,N
20240719,130752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1753,10,2,0.57,34208022,19525,166.21,1742,1755,1741,2265,1221,1743,1752.01,0.59,0,-1824,1799,1770,1751,1722,1703,1761,1713,64,522,500,1180,1,1,12746297,223,-62.61,0.84,12,0.15,-28.00,2083.00,4145,20230721,-57.71,1717,20240705,2.10,3595,-51.24,20240110,1717,2.10,20240705,4145,-57.71,20230721,1717,2.10,20240705,0.13,N,123750,500,63 억,,74764,N,N,0,N,00,N
20240719,120752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1753,10,2,0.57,30030126,17142,145.93,1742,1755,1741,2265,1221,1743,1751.84,0.59,0,-1221,1799,1770,1751,1722,1703,1761,1713,64,522,500,1180,1,1,12746297,223,-62.61,0.84,12,0.13,-28.00,2083.00,4145,20230721,-57.71,1717,20240705,2.10,3595,-51.24,20240110,1717,2.10,20240705,4145,-57.71,20230721,1717,2.10,20240705,0.13,N,123750,500,63 억,,74764,N,N,0,N,00,N
20240719,110800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1753,10,2,0.57,5240932,3001,25.55,1742,1755,1741,2265,1221,1743,1746.40,0.59,0,-719,1799,1770,1751,1722,1703,1761,1713,64,522,500,1180,1,1,12746297,223,-62.61,0.84,12,0.02,-28.00,2083.00,4145,20230721,-57.71,1717,20240705,2.10,3595,-51.24,20240110,1717,2.10,20240705,4145,-57.71,20230721,1717,2.10,20240705,0.13,N,123750,500,63 억,,74764,N,N,0,N,00,N
20240719,100713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1755,12,2,0.69,3808994,2185,18.60,1742,1755,1741,2265,1221,1743,1743.25,0.59,0,-323,1799,1770,1751,1722,1703,1761,1713,64,522,500,1180,1,1,12746297,224,-62.68,0.84,12,0.02,-28.00,2083.00,4145,20230721,-57.66,1717,20240705,2.21,3595,-51.18,20240110,1717,2.21,20240705,4145,-57.66,20230721,1717,2.21,20240705,0.13,N,123750,500,63 억,,74764,N,N,0,N,00,N
20240719,090806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1745,2,2,0.11,2581792,1482,12.62,1742,1745,1742,2265,1221,1743,1742.10,0.59,0,-143,1799,1770,1751,1722,1703,1761,1713,64,522,500,1180,1,1,12746297,222,-62.32,0.84,12,0.01,-28.00,2083.00,4145,20230721,-57.90,1717,20240705,1.63,3595,-51.46,20240110,1717,1.63,20240705,4145,-57.90,20230721,1717,1.63,20240705,0.13,N,123750,500,63 억,,74764,N,N,0,N,00,N
20240718,160745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1743,-20,5,-1.13,20512051,11742,38.99,1763,1780,1732,2290,1235,1763,1746.90,0.62,0,-3851,1783,1772,1752,1741,1721,1778,1747,64,527,500,1190,1,1,12746297,222,-62.25,0.84,12,0.09,-28.00,2083.00,4145,20230721,-57.95,1717,20240705,1.51,3595,-51.52,20240110,1717,1.51,20240705,4145,-57.95,20230721,1717,1.51,20240705,0.13,N,123750,500,63 억,,78615,N,N,0,N,00,N
20240718,150752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1735,-28,5,-1.59,18430062,10547,35.02,1763,1780,1732,2290,1235,1763,1747.42,0.62,0,-3281,1783,1772,1752,1741,1721,1778,1747,64,527,500,1190,1,1,12746297,221,-61.96,0.83,12,0.08,-28.00,2083.00,4145,20230721,-58.14,1717,20240705,1.05,3595,-51.74,20240110,1717,1.05,20240705,4145,-58.14,20230721,1717,1.05,20240705,0.13,N,123750,500,63 억,,78615,N,N,0,N,00,N
20240718,140747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1736,-27,5,-1.53,15638597,8940,29.69,1763,1780,1732,2290,1235,1763,1749.28,0.62,0,-2543,1783,1772,1752,1741,1721,1778,1747,64,527,500,1190,1,1,12746297,221,-62.00,0.83,12,0.07,-28.00,2083.00,4145,20230721,-58.12,1717,20240705,1.11,3595,-51.71,20240110,1717,1.11,20240705,4145,-58.12,20230721,1717,1.11,20240705,0.13,N,123750,500,63 억,,78615,N,N,0,N,00,N
20240718,130748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1761,-2,5,-0.11,14092779,8050,26.73,1763,1780,1732,2290,1235,1763,1750.66,0.62,0,-2655,1783,1772,1752,1741,1721,1778,1747,64,527,500,1190,1,1,12746297,224,-62.89,0.85,12,0.06,-28.00,2083.00,4145,20230721,-57.52,1717,20240705,2.56,3595,-51.02,20240110,1717,2.56,20240705,4145,-57.52,20230721,1717,2.56,20240705,0.13,N,123750,500,63 억,,78615,N,N,0,N,00,N
20240718,120749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1751,-12,5,-0.68,10502992,6002,19.93,1763,1780,1732,2290,1235,1763,1749.92,0.62,0,-1629,1783,1772,1752,1741,1721,1778,1747,64,527,500,1190,1,1,12746297,223,-62.54,0.84,12,0.05,-28.00,2083.00,4145,20230721,-57.76,1717,20240705,1.98,3595,-51.29,20240110,1717,1.98,20240705,4145,-57.76,20230721,1717,1.98,20240705,0.13,N,123750,500,63 억,,78615,N,N,0,N,00,N
20240718,110753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1741,-22,5,-1.25,10268358,5868,19.49,1763,1780,1732,2290,1235,1763,1749.89,0.62,0,-1500,1783,1772,1752,1741,1721,1778,1747,64,527,500,1190,1,1,12746297,222,-62.18,0.84,12,0.05,-28.00,2083.00,4145,20230721,-58.00,1717,20240705,1.40,3595,-51.57,20240110,1717,1.40,20240705,4145,-58.00,20230721,1717,1.40,20240705,0.13,N,123750,500,63 억,,78615,N,N,0,N,00,N
20240718,100755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1733,-30,5,-1.70,6051300,3453,11.47,1763,1780,1732,2290,1235,1763,1752.48,0.62,0,-239,1783,1772,1752,1741,1721,1778,1747,64,527,500,1190,1,1,12746297,221,-61.89,0.83,12,0.03,-28.00,2083.00,4145,20230721,-58.19,1717,20240705,0.93,3595,-51.79,20240110,1717,0.93,20240705,4145,-58.19,20230721,1717,0.93,20240705,0.13,N,123750,500,63 억,,78615,N,N,0,N,00,N
20240718,090755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1750,-13,5,-0.74,3525558,2000,6.64,1763,1780,1750,2290,1235,1763,1762.78,0.62,0,-216,1783,1772,1752,1741,1721,1778,1747,64,527,500,1190,1,1,12746297,223,-62.50,0.84,12,0.02,-28.00,2083.00,4145,20230721,-57.78,1717,20240705,1.92,3595,-51.32,20240110,1717,1.92,20240705,4145,-57.78,20230721,1717,1.92,20240705,0.13,N,123750,500,63 억,,78615,N,N,0,N,00,N
20240717,160826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1763,16,2,0.92,52425776,30113,267.17,1747,1763,1732,2270,1223,1747,1740.97,0.64,0,-2662,1793,1769,1751,1727,1709,1782,1740,64,523,500,1180,1,1,12746297,225,-62.96,0.85,12,0.24,-28.00,2083.00,4145,20230721,-57.47,1717,20240705,2.68,3595,-50.96,20240110,1717,2.68,20240705,4145,-57.47,20230721,1717,2.68,20240705,0.13,N,123750,500,63 억,,81277,N,N,0,N,00,N
20240717,150831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1732,-15,5,-0.86,40803433,23508,208.57,1747,1750,1732,2270,1223,1747,1735.73,0.64,0,-2143,1793,1769,1751,1727,1709,1782,1740,64,523,500,1180,1,1,12746297,221,-61.86,0.83,12,0.18,-28.00,2083.00,4145,20230721,-58.21,1717,20240705,0.87,3595,-51.82,20240110,1717,0.87,20240705,4145,-58.21,20230721,1717,0.87,20240705,0.13,N,123750,500,63 억,,81277,N,N,0,N,00,N
20240717,140827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1733,-14,5,-0.80,34896753,20098,178.32,1747,1750,1732,2270,1223,1747,1736.33,0.64,0,-2143,1793,1769,1751,1727,1709,1782,1740,64,523,500,1180,1,1,12746297,221,-61.89,0.83,12,0.16,-28.00,2083.00,4145,20230721,-58.19,1717,20240705,0.93,3595,-51.79,20240110,1717,0.93,20240705,4145,-58.19,20230721,1717,0.93,20240705,0.13,N,123750,500,63 억,,81277,N,N,0,N,00,N
20240717,130827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1733,-14,5,-0.80,29090739,16748,148.59,1747,1750,1732,2270,1223,1747,1736.97,0.64,0,-1803,1793,1769,1751,1727,1709,1782,1740,64,523,500,1180,1,1,12746297,221,-61.89,0.83,12,0.13,-28.00,2083.00,4145,20230721,-58.19,1717,20240705,0.93,3595,-51.79,20240110,1717,0.93,20240705,4145,-58.19,20230721,1717,0.93,20240705,0.13,N,123750,500,63 억,,81277,N,N,0,N,00,N
20240717,120828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1742,-5,5,-0.29,16545093,9511,84.38,1747,1750,1732,2270,1223,1747,1739.57,0.64,0,-1198,1793,1769,1751,1727,1709,1782,1740,64,523,500,1180,1,1,12746297,222,-62.21,0.84,12,0.07,-28.00,2083.00,4145,20230721,-57.97,1717,20240705,1.46,3595,-51.54,20240110,1717,1.46,20240705,4145,-57.97,20230721,1717,1.46,20240705,0.13,N,123750,500,63 억,,81277,N,N,0,N,00,N
20240717,110828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1746,-1,5,-0.06,8726619,5012,44.47,1747,1750,1732,2270,1223,1747,1741.15,0.64,0,-1005,1793,1769,1751,1727,1709,1782,1740,64,523,500,1180,1,1,12746297,223,-62.36,0.84,12,0.04,-28.00,2083.00,4145,20230721,-57.88,1717,20240705,1.69,3595,-51.43,20240110,1717,1.69,20240705,4145,-57.88,20230721,1717,1.69,20240705,0.13,N,123750,500,63 억,,81277,N,N,0,N,00,N
20240717,100827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1732,-15,5,-0.86,5004502,2874,25.50,1747,1747,1732,2270,1223,1747,1741.30,0.64,0,-394,1793,1769,1751,1727,1709,1782,1740,64,523,500,1180,1,1,12746297,221,-61.86,0.83,12,0.02,-28.00,2083.00,4145,20230721,-58.21,1717,20240705,0.87,3595,-51.82,20240110,1717,0.87,20240705,4145,-58.21,20230721,1717,0.87,20240705,0.13,N,123750,500,63 억,,81277,N,N,0,N,00,N
20240717,090650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1746,-1,5,-0.06,2054201,1176,10.43,1747,1747,1734,2270,1223,1747,1746.77,0.64,0,-11,1793,1769,1751,1727,1709,1782,1740,64,523,500,1180,1,1,12746297,223,-62.36,0.84,12,0.01,-28.00,2083.00,4145,20230721,-57.88,1717,20240705,1.69,3595,-51.43,20240110,1717,1.69,20240705,4145,-57.88,20230721,1717,1.69,20240705,0.13,N,123750,500,63 억,,81277,N,N,0,N,00,N
20240716,160829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1747,1,2,0.06,19649864,11271,41.88,1746,1775,1733,2265,1223,1746,1743.40,0.66,0,-2595,1774,1759,1747,1732,1720,1754,1727,64,519,500,1180,1,1,12746297,223,-62.39,0.84,12,0.09,-28.00,2083.00,4145,20230721,-57.85,1717,20240705,1.75,3595,-51.40,20240110,1717,1.75,20240705,4145,-57.85,20230721,1717,1.75,20240705,0.13,N,123750,500,63 억,,83858,N,N,0,N,00,N
20240716,150838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1738,-8,5,-0.46,17403060,9979,37.08,1746,1775,1737,2265,1223,1746,1743.97,0.66,0,-2529,1774,1759,1747,1732,1720,1754,1727,64,519,500,1180,1,1,12746297,222,-62.07,0.83,12,0.08,-28.00,2083.00,4145,20230721,-58.07,1717,20240705,1.22,3595,-51.66,20240110,1717,1.22,20240705,4145,-58.07,20230721,1717,1.22,20240705,0.13,N,123750,500,63 억,,83858,N,N,0,N,00,N
20240716,140834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1740,-6,5,-0.34,15922272,9127,33.92,1746,1775,1737,2265,1223,1746,1744.52,0.66,0,-1685,1774,1759,1747,1732,1720,1754,1727,64,519,500,1180,1,1,12746297,222,-62.14,0.84,12,0.07,-28.00,2083.00,4145,20230721,-58.02,1717,20240705,1.34,3595,-51.60,20240110,1717,1.34,20240705,4145,-58.02,20230721,1717,1.34,20240705,0.13,N,123750,500,63 억,,83858,N,N,0,N,00,N
20240716,130835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1738,-8,5,-0.46,13213530,7572,28.14,1746,1775,1737,2265,1223,1746,1745.05,0.66,0,-1485,1774,1759,1747,1732,1720,1754,1727,64,519,500,1180,1,1,12746297,222,-62.07,0.83,12,0.06,-28.00,2083.00,4145,20230721,-58.07,1717,20240705,1.22,3595,-51.66,20240110,1717,1.22,20240705,4145,-58.07,20230721,1717,1.22,20240705,0.13,N,123750,500,63 억,,83858,N,N,0,N,00,N
20240716,120833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1738,-8,5,-0.46,11229959,6431,23.90,1746,1775,1737,2265,1223,1746,1746.22,0.66,0,-1151,1774,1759,1747,1732,1720,1754,1727,64,519,500,1180,1,1,12746297,222,-62.07,0.83,12,0.05,-28.00,2083.00,4145,20230721,-58.07,1717,20240705,1.22,3595,-51.66,20240110,1717,1.22,20240705,4145,-58.07,20230721,1717,1.22,20240705,0.13,N,123750,500,63 억,,83858,N,N,0,N,00,N
20240716,110833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1742,-4,5,-0.23,8946153,5118,19.02,1746,1775,1742,2265,1223,1746,1747.98,0.66,0,-541,1774,1759,1747,1732,1720,1754,1727,64,519,500,1180,1,1,12746297,222,-62.21,0.84,12,0.04,-28.00,2083.00,4145,20230721,-57.97,1717,20240705,1.46,3595,-51.54,20240110,1717,1.46,20240705,4145,-57.97,20230721,1717,1.46,20240705,0.13,N,123750,500,63 억,,83858,N,N,0,N,00,N
20240716,100834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1756,10,2,0.57,7867833,4501,16.73,1746,1775,1742,2265,1223,1746,1748.02,0.66,0,-57,1774,1759,1747,1732,1720,1754,1727,64,519,500,1180,1,1,12746297,224,-62.71,0.84,12,0.04,-28.00,2083.00,4145,20230721,-57.64,1717,20240705,2.27,3595,-51.15,20240110,1717,2.27,20240705,4145,-57.64,20230721,1717,2.27,20240705,0.13,N,123750,500,63 억,,83858,N,N,0,N,00,N
20240716,090832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1755,9,2,0.52,441585,252,0.94,1746,1755,1746,2265,1223,1746,1752.32,0.66,0,-23,1774,1759,1747,1732,1720,1754,1727,64,519,500,1180,1,1,12746297,224,-62.68,0.84,12,0.00,-28.00,2083.00,4145,20230721,-57.66,1717,20240705,2.21,3595,-51.18,20240110,1717,2.21,20240705,4145,-57.66,20230721,1717,2.21,20240705,0.13,N,123750,500,63 억,,83858,N,N,0,N,00,N
20240715,160819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1746,4,2,0.23,47015929,26910,362.67,1762,1762,1735,2260,1220,1742,1747.15,0.68,0,-2975,1839,1790,1766,1717,1693,1778,1705,64,518,500,1180,1,1,12746297,223,-62.36,0.84,12,0.21,-28.00,2083.00,4145,20230721,-57.88,1717,20240705,1.69,3595,-51.43,20240110,1717,1.69,20240705,4145,-57.88,20230721,1717,1.69,20240705,0.13,N,123750,500,63 억,,86833,N,N,0,N,00,N
20240715,150826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1736,-6,5,-0.34,45932687,26287,354.27,1762,1762,1736,2260,1220,1742,1747.35,0.68,0,-2669,1839,1790,1766,1717,1693,1778,1705,64,518,500,1180,1,1,12746297,221,-62.00,0.83,12,0.21,-28.00,2083.00,4145,20230721,-58.12,1717,20240705,1.11,3595,-51.71,20240110,1717,1.11,20240705,4145,-58.12,20230721,1717,1.11,20240705,0.13,N,123750,500,63 억,,86833,N,N,0,N,00,N
20240715,140824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1746,4,2,0.23,43100823,24659,332.33,1762,1762,1736,2260,1220,1742,1747.87,0.68,0,-1532,1839,1790,1766,1717,1693,1778,1705,64,518,500,1180,1,1,12746297,223,-62.36,0.84,12,0.19,-28.00,2083.00,4145,20230721,-57.88,1717,20240705,1.69,3595,-51.43,20240110,1717,1.69,20240705,4145,-57.88,20230721,1717,1.69,20240705,0.13,N,123750,500,63 억,,86833,N,N,0,N,00,N
20240715,130825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1743,1,2,0.06,42957723,24577,331.23,1762,1762,1736,2260,1220,1742,1747.88,0.68,0,-1454,1839,1790,1766,1717,1693,1778,1705,64,518,500,1180,1,1,12746297,222,-62.25,0.84,12,0.19,-28.00,2083.00,4145,20230721,-57.95,1717,20240705,1.51,3595,-51.52,20240110,1717,1.51,20240705,4145,-57.95,20230721,1717,1.51,20240705,0.13,N,123750,500,63 억,,86833,N,N,0,N,00,N
20240715,120824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1755,13,2,0.75,32425236,18573,250.31,1762,1762,1736,2260,1220,1742,1745.83,0.68,0,-1181,1839,1790,1766,1717,1693,1778,1705,64,518,500,1180,1,1,12746297,224,-62.68,0.84,12,0.15,-28.00,2083.00,4145,20230721,-57.66,1717,20240705,2.21,3595,-51.18,20240110,1717,2.21,20240705,4145,-57.66,20230721,1717,2.21,20240705,0.13,N,123750,500,63 억,,86833,N,N,0,N,00,N
20240715,110823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1756,14,2,0.80,31814496,18225,245.62,1762,1762,1736,2260,1220,1742,1745.65,0.68,0,-889,1839,1790,1766,1717,1693,1778,1705,64,518,500,1180,1,1,12746297,224,-62.71,0.84,12,0.14,-28.00,2083.00,4145,20230721,-57.64,1717,20240705,2.27,3595,-51.15,20240110,1717,2.27,20240705,4145,-57.64,20230721,1717,2.27,20240705,0.13,N,123750,500,63 억,,86833,N,N,0,N,00,N
20240715,100824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1740,-2,5,-0.11,13830033,7903,106.51,1762,1762,1740,2260,1220,1742,1749.97,0.68,0,-1090,1839,1790,1766,1717,1693,1778,1705,64,518,500,1180,1,1,12746297,222,-62.14,0.84,12,0.06,-28.00,2083.00,4145,20230721,-58.02,1717,20240705,1.34,3595,-51.60,20240110,1717,1.34,20240705,4145,-58.02,20230721,1717,1.34,20240705,0.13,N,123750,500,63 억,,86833,N,N,0,N,00,N
20240715,090825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1762,20,2,1.15,3786404,2149,28.96,1762,1762,1760,2260,1220,1742,1761.94,0.68,0,-24,1839,1790,1766,1717,1693,1778,1705,64,518,500,1180,1,1,12746297,225,-62.93,0.85,12,0.02,-28.00,2083.00,4145,20230721,-57.49,1717,20240705,2.62,3595,-50.99,20240110,1717,2.62,20240705,4145,-57.49,20230721,1717,2.62,20240705,0.13,N,123750,500,63 억,,86833,N,N,0,N,00,N
20240712,160817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1742,-18,5,-1.02,13044189,7418,24.48,1760,1815,1742,2285,1232,1760,1758.45,0.70,0,-2939,1808,1784,1755,1731,1702,1796,1743,64,525,500,1190,1,1,12746297,222,-62.21,0.84,12,0.06,-28.00,2083.00,4145,20230721,-57.97,1717,20240705,1.46,3595,-51.54,20240110,1717,1.46,20240705,4145,-57.97,20230721,1717,1.46,20240705,0.13,N,123750,500,63 억,,89762,N,N,0,N,00,N
20240712,150823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1743,-17,5,-0.97,12089493,6870,22.67,1760,1815,1742,2285,1232,1760,1759.75,0.70,0,-2730,1808,1784,1755,1731,1702,1796,1743,64,525,500,1190,1,1,12746297,222,-62.25,0.84,12,0.05,-28.00,2083.00,4145,20230721,-57.95,1717,20240705,1.51,3595,-51.52,20240110,1717,1.51,20240705,4145,-57.95,20230721,1717,1.51,20240705,0.13,N,123750,500,63 억,,89762,N,N,0,N,00,N
20240712,140826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1758,-2,5,-0.11,10852591,6161,20.33,1760,1815,1745,2285,1232,1760,1761.50,0.70,0,-2248,1808,1784,1755,1731,1702,1796,1743,64,525,500,1190,1,1,12746297,224,-62.79,0.84,12,0.05,-28.00,2083.00,4145,20230721,-57.59,1717,20240705,2.39,3595,-51.10,20240110,1717,2.39,20240705,4145,-57.59,20230721,1717,2.39,20240705,0.13,N,123750,500,63 억,,89762,N,N,0,N,00,N
20240712,130820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1745,-15,5,-0.85,9986180,5665,18.69,1760,1815,1745,2285,1232,1760,1762.79,0.70,0,-2175,1808,1784,1755,1731,1702,1796,1743,64,525,500,1190,1,1,12746297,222,-62.32,0.84,12,0.04,-28.00,2083.00,4145,20230721,-57.90,1717,20240705,1.63,3595,-51.46,20240110,1717,1.63,20240705,4145,-57.90,20230721,1717,1.63,20240705,0.13,N,123750,500,63 억,,89762,N,N,0,N,00,N
20240712,120822,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1760,0,3,0.00,6728266,3808,12.56,1760,1815,1760,2285,1232,1760,1766.88,0.70,0,-1064,1808,1784,1755,1731,1702,1796,1743,64,525,500,1190,1,1,12746297,224,-62.86,0.84,12,0.03,-28.00,2083.00,4145,20230721,-57.54,1717,20240705,2.50,3595,-51.04,20240110,1717,2.50,20240705,4145,-57.54,20230721,1717,2.50,20240705,0.13,N,123750,500,63 억,,89762,N,N,0,N,00,N
20240712,110818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1772,12,2,0.68,4717374,2666,8.80,1760,1815,1760,2285,1232,1760,1769.46,0.70,0,-438,1808,1784,1755,1731,1702,1796,1743,64,525,500,1190,1,1,12746297,226,-63.29,0.85,12,0.02,-28.00,2083.00,4145,20230721,-57.25,1717,20240705,3.20,3595,-50.71,20240110,1717,3.20,20240705,4145,-57.25,20230721,1717,3.20,20240705,0.13,N,123750,500,63 억,,89762,N,N,0,N,00,N
20240712,100821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1780,20,2,1.14,4481482,2533,8.36,1760,1815,1760,2285,1232,1760,1769.24,0.70,0,-366,1808,1784,1755,1731,1702,1796,1743,64,525,500,1190,1,1,12746297,227,-63.57,0.85,12,0.02,-28.00,2083.00,4145,20230721,-57.06,1717,20240705,3.67,3595,-50.49,20240110,1717,3.67,20240705,4145,-57.06,20230721,1717,3.67,20240705,0.13,N,123750,500,63 억,,89762,N,N,0,N,00,N
20240712,090817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1800,40,2,2.27,2290994,1296,4.28,1760,1815,1760,2285,1232,1760,1767.74,0.70,0,-12,1808,1784,1755,1731,1702,1796,1743,64,525,500,1190,1,1,12746297,229,-64.29,0.86,12,0.01,-28.00,2083.00,4145,20230721,-56.57,1717,20240705,4.83,3595,-49.93,20240110,1717,4.83,20240705,4145,-56.57,20230721,1717,4.83,20240705,0.13,N,123750,500,63 억,,89762,N,N,0,N,00,N
20240711,160814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1760,27,2,1.56,52906287,30308,197.90,1733,1779,1726,2250,1214,1733,1745.62,0.75,0,-5738,1770,1751,1741,1722,1712,1746,1717,64,517,500,1170,1,1,12746297,224,-62.86,0.84,12,0.24,-28.00,2083.00,4695,20230705,-62.51,1717,20240705,2.50,3595,-51.04,20240110,1717,2.50,20240705,4145,-57.54,20230721,1717,2.50,20240705,0.13,N,123750,500,63 억,,95490,N,N,0,N,00,N
20240711,150820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1769,36,2,2.08,51670797,29610,193.34,1733,1770,1726,2250,1214,1733,1745.05,0.75,0,-5346,1770,1751,1741,1722,1712,1746,1717,64,517,500,1170,1,1,12746297,225,-63.18,0.85,12,0.23,-28.00,2083.00,4695,20230705,-62.32,1717,20240705,3.03,3595,-50.79,20240110,1717,3.03,20240705,4145,-57.32,20230721,1717,3.03,20240705,0.13,N,123750,500,63 억,,95490,N,N,0,N,00,N
20240711,140820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1759,26,2,1.50,48032815,27552,179.90,1733,1770,1726,2250,1214,1733,1743.35,0.75,0,-4179,1770,1751,1741,1722,1712,1746,1717,64,517,500,1170,1,1,12746297,224,-62.82,0.84,12,0.22,-28.00,2083.00,4695,20230705,-62.53,1717,20240705,2.45,3595,-51.07,20240110,1717,2.45,20240705,4145,-57.56,20230721,1717,2.45,20240705,0.13,N,123750,500,63 억,,95490,N,N,0,N,00,N
20240711,130818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1770,37,2,2.14,47159582,27057,176.67,1733,1770,1726,2250,1214,1733,1742.97,0.75,0,-3948,1770,1751,1741,1722,1712,1746,1717,64,517,500,1170,1,1,12746297,226,-63.21,0.85,12,0.21,-28.00,2083.00,4695,20230705,-62.30,1717,20240705,3.09,3595,-50.76,20240110,1717,3.09,20240705,4145,-57.30,20230721,1717,3.09,20240705,0.13,N,123750,500,63 억,,95490,N,N,0,N,00,N
20240711,120818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1747,14,2,0.81,24693715,14234,92.94,1733,1747,1726,2250,1214,1733,1734.84,0.75,0,-2119,1770,1751,1741,1722,1712,1746,1717,64,517,500,1170,1,1,12746297,223,-62.39,0.84,12,0.11,-28.00,2083.00,4695,20230705,-62.79,1717,20240705,1.75,3595,-51.40,20240110,1717,1.75,20240705,4145,-57.85,20230721,1717,1.75,20240705,0.13,N,123750,500,63 억,,95490,N,N,0,N,00,N
20240711,110816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1728,-5,5,-0.29,14365333,8287,54.11,1733,1744,1726,2250,1214,1733,1733.48,0.75,0,-1118,1770,1751,1741,1722,1712,1746,1717,64,517,500,1170,1,1,12746297,220,-61.71,0.83,12,0.07,-28.00,2083.00,4695,20230705,-63.19,1717,20240705,0.64,3595,-51.93,20240110,1717,0.64,20240705,4145,-58.31,20230721,1717,0.64,20240705,0.13,N,123750,500,63 억,,95490,N,N,0,N,00,N
20240711,100817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1735,2,2,0.12,9652894,5567,36.35,1733,1744,1726,2250,1214,1733,1733.95,0.75,0,-150,1770,1751,1741,1722,1712,1746,1717,64,517,500,1170,1,1,12746297,221,-61.96,0.83,12,0.04,-28.00,2083.00,4695,20230705,-63.05,1717,20240705,1.05,3595,-51.74,20240110,1717,1.05,20240705,4145,-58.14,20230721,1717,1.05,20240705,0.13,N,123750,500,63 억,,95490,N,N,0,N,00,N
20240711,090815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1733,0,3,0.00,1892906,1093,7.14,1733,1744,1726,2250,1214,1733,1731.84,0.75,0,50,1770,1751,1741,1722,1712,1746,1717,64,517,500,1170,1,1,12746297,221,-61.89,0.83,12,0.01,-28.00,2083.00,4695,20230705,-63.09,1717,20240705,0.93,3595,-51.79,20240110,1717,0.93,20240705,4145,-58.19,20230721,1717,0.93,20240705,0.13,N,123750,500,63 억,,95490,N,N,0,N,00,N
20240710,160813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1733,-16,5,-0.91,26559212,15305,63.62,1760,1760,1731,2270,1225,1749,1735.33,0.79,0,-5290,1833,1791,1755,1713,1677,1812,1734,64,521,500,1180,1,1,12746297,221,-61.89,0.83,12,0.12,-28.00,2083.00,4695,20230705,-63.09,1717,20240705,0.93,3595,-51.79,20240110,1717,0.93,20240705,4145,-58.19,20230721,1717,0.93,20240705,0.13,N,123750,500,63 억,,100780,N,N,0,N,00,N
20240710,150815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1732,-17,5,-0.97,25881352,14914,62.00,1760,1760,1731,2270,1225,1749,1735.37,0.79,0,-5219,1833,1791,1755,1713,1677,1812,1734,64,521,500,1180,1,1,12746297,221,-61.86,0.83,12,0.12,-28.00,2083.00,4695,20230705,-63.11,1717,20240705,0.87,3595,-51.82,20240110,1717,0.87,20240705,4145,-58.21,20230721,1717,0.87,20240705,0.13,N,123750,500,63 억,,100780,N,N,0,N,00,N
20240710,140814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1734,-15,5,-0.86,15301566,8810,36.62,1760,1760,1732,2270,1225,1749,1736.84,0.79,0,-2684,1833,1791,1755,1713,1677,1812,1734,64,521,500,1180,1,1,12746297,221,-61.93,0.83,12,0.07,-28.00,2083.00,4695,20230705,-63.07,1717,20240705,0.99,3595,-51.77,20240110,1717,0.99,20240705,4145,-58.17,20230721,1717,0.99,20240705,0.13,N,123750,500,63 억,,100780,N,N,0,N,00,N
20240710,130814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1735,-14,5,-0.80,14564611,8385,34.86,1760,1760,1732,2270,1225,1749,1736.98,0.79,0,-2259,1833,1791,1755,1713,1677,1812,1734,64,521,500,1180,1,1,12746297,221,-61.96,0.83,12,0.07,-28.00,2083.00,4695,20230705,-63.05,1717,20240705,1.05,3595,-51.74,20240110,1717,1.05,20240705,4145,-58.14,20230721,1717,1.05,20240705,0.13,N,123750,500,63 억,,100780,N,N,0,N,00,N
20240710,120813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1733,-16,5,-0.91,13956737,8035,33.40,1760,1760,1732,2270,1225,1749,1736.99,0.79,0,-2069,1833,1791,1755,1713,1677,1812,1734,64,521,500,1180,1,1,12746297,221,-61.89,0.83,12,0.06,-28.00,2083.00,4695,20230705,-63.09,1717,20240705,0.93,3595,-51.79,20240110,1717,0.93,20240705,4145,-58.19,20230721,1717,0.93,20240705,0.13,N,123750,500,63 억,,100780,N,N,0,N,00,N
20240710,110814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1736,-13,5,-0.74,11974716,6892,28.65,1760,1760,1732,2270,1225,1749,1737.48,0.79,0,-1431,1833,1791,1755,1713,1677,1812,1734,64,521,500,1180,1,1,12746297,221,-62.00,0.83,12,0.05,-28.00,2083.00,4695,20230705,-63.02,1717,20240705,1.11,3595,-51.71,20240110,1717,1.11,20240705,4145,-58.12,20230721,1717,1.11,20240705,0.13,N,123750,500,63 억,,100780,N,N,0,N,00,N
20240710,100809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1744,-5,5,-0.29,9653632,5559,23.11,1760,1760,1732,2270,1225,1749,1736.58,0.79,0,-848,1833,1791,1755,1713,1677,1812,1734,64,521,500,1180,1,1,12746297,222,-62.29,0.84,12,0.04,-28.00,2083.00,4695,20230705,-62.85,1717,20240705,1.57,3595,-51.49,20240110,1717,1.57,20240705,4145,-57.93,20230721,1717,1.57,20240705,0.13,N,123750,500,63 억,,100780,N,N,0,N,00,N
20240710,090814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1739,-10,5,-0.57,2317081,1331,5.53,1760,1760,1738,2270,1225,1749,1740.86,0.79,0,-740,1833,1791,1755,1713,1677,1812,1734,64,521,500,1180,1,1,12746297,222,-62.11,0.83,12,0.01,-28.00,2083.00,4695,20230705,-62.96,1717,20240705,1.28,3595,-51.63,20240110,1717,1.28,20240705,4145,-58.05,20230721,1717,1.28,20240705,0.13,N,123750,500,63 억,,100780,N,N,0,N,00,N
20240709,160810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1749,25,2,1.45,42192928,24054,189.09,1741,1797,1719,2240,1207,1724,1754.09,0.84,0,-6318,1745,1734,1729,1718,1713,1732,1716,64,516,500,1170,1,1,12746297,223,-62.46,0.84,12,0.19,-28.00,2083.00,4695,20230705,-62.75,1717,20240705,1.86,3595,-51.35,20240110,1717,1.86,20240705,4145,-57.80,20230721,1717,1.86,20240705,0.13,N,123750,500,63 억,,107068,N,N,0,N,00,N
20240709,150813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1724,0,3,0.00,41063974,23407,184.00,1741,1797,1719,2240,1207,1724,1754.35,0.84,0,-6139,1745,1734,1729,1718,1713,1732,1716,64,516,500,1170,1,1,12746297,220,-61.57,0.83,12,0.18,-28.00,2083.00,4695,20230705,-63.28,1717,20240705,0.41,3595,-52.04,20240110,1717,0.41,20240705,4145,-58.41,20230721,1717,0.41,20240705,0.13,N,123750,500,63 억,,107068,N,N,0,N,00,N
20240709,140813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1759,35,2,2.03,29389801,16664,131.00,1741,1797,1739,2240,1207,1724,1763.67,0.84,0,-5129,1745,1734,1729,1718,1713,1732,1716,64,516,500,1170,1,1,12746297,224,-62.82,0.84,12,0.13,-28.00,2083.00,4695,20230705,-62.53,1717,20240705,2.45,3595,-51.07,20240110,1717,2.45,20240705,4145,-57.56,20230721,1717,2.45,20240705,0.13,N,123750,500,63 억,,107068,N,N,0,N,00,N
20240709,130816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1759,35,2,2.03,27348452,15495,121.81,1741,1797,1739,2240,1207,1724,1764.99,0.84,0,-5002,1745,1734,1729,1718,1713,1732,1716,64,516,500,1170,1,1,12746297,224,-62.82,0.84,12,0.12,-28.00,2083.00,4695,20230705,-62.53,1717,20240705,2.45,3595,-51.07,20240110,1717,2.45,20240705,4145,-57.56,20230721,1717,2.45,20240705,0.13,N,123750,500,63 억,,107068,N,N,0,N,00,N
20240709,120817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1747,23,2,1.33,22045773,12465,97.99,1741,1797,1739,2240,1207,1724,1768.61,0.84,0,-4058,1745,1734,1729,1718,1713,1732,1716,64,516,500,1170,1,1,12746297,223,-62.39,0.84,12,0.10,-28.00,2083.00,4695,20230705,-62.79,1717,20240705,1.75,3595,-51.40,20240110,1717,1.75,20240705,4145,-57.85,20230721,1717,1.75,20240705,0.13,N,123750,500,63 억,,107068,N,N,0,N,00,N
20240709,110817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1747,23,2,1.33,21332472,12057,94.78,1741,1797,1739,2240,1207,1724,1769.30,0.84,0,-3668,1745,1734,1729,1718,1713,1732,1716,64,516,500,1170,1,1,12746297,223,-62.39,0.84,12,0.09,-28.00,2083.00,4695,20230705,-62.79,1717,20240705,1.75,3595,-51.40,20240110,1717,1.75,20240705,4145,-57.85,20230721,1717,1.75,20240705,0.13,N,123750,500,63 억,,107068,N,N,0,N,00,N
20240709,100814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1753,29,2,1.68,19630570,11085,87.14,1741,1797,1739,2240,1207,1724,1770.91,0.84,0,-3175,1745,1734,1729,1718,1713,1732,1716,64,516,500,1170,1,1,12746297,223,-62.61,0.84,12,0.09,-28.00,2083.00,4695,20230705,-62.66,1717,20240705,2.10,3595,-51.24,20240110,1717,2.10,20240705,4145,-57.71,20230721,1717,2.10,20240705,0.13,N,123750,500,63 억,,107068,N,N,0,N,00,N
20240709,090812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1750,26,2,1.51,2788089,1600,12.58,1741,1750,1739,2240,1207,1724,1742.56,0.84,0,-399,1745,1734,1729,1718,1713,1732,1716,64,516,500,1170,1,1,12746297,223,-62.50,0.84,12,0.01,-28.00,2083.00,4695,20230705,-62.73,1717,20240705,1.92,3595,-51.32,20240110,1717,1.92,20240705,4145,-57.78,20230721,1717,1.92,20240705,0.13,N,123750,500,63 억,,107068,N,N,0,N,00,N
20240708,160807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1724,-12,5,-0.69,21984391,12701,42.59,1726,1740,1724,2255,1216,1736,1730.92,0.87,0,-3897,1808,1771,1744,1707,1680,1758,1694,64,519,500,1180,1,1,12746297,220,-61.57,0.83,12,0.10,-28.00,2083.00,4695,20230705,-63.28,1717,20240705,0.41,3595,-52.04,20240110,1717,0.41,20240705,4145,-58.41,20230721,1717,0.41,20240705,0.13,N,123750,500,63 억,,110921,N,N,0,N,00,N
20240708,150808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1729,-7,5,-0.40,21198024,12245,41.06,1726,1740,1724,2255,1216,1736,1731.16,0.87,0,-3830,1808,1771,1744,1707,1680,1758,1694,64,519,500,1180,1,1,12746297,220,-61.75,0.83,12,0.10,-28.00,2083.00,4695,20230705,-63.17,1717,20240705,0.70,3595,-51.91,20240110,1717,0.70,20240705,4145,-58.29,20230721,1717,0.70,20240705,0.13,N,123750,500,63 억,,110921,N,N,0,N,00,N
20240708,140811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1732,-4,5,-0.23,15599642,9014,30.23,1726,1740,1724,2255,1216,1736,1730.60,0.87,0,-3143,1808,1771,1744,1707,1680,1758,1694,64,519,500,1180,1,1,12746297,221,-61.86,0.83,12,0.07,-28.00,2083.00,4695,20230705,-63.11,1717,20240705,0.87,3595,-51.82,20240110,1717,0.87,20240705,4145,-58.21,20230721,1717,0.87,20240705,0.13,N,123750,500,63 억,,110921,N,N,0,N,00,N
20240708,130807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1725,-11,5,-0.63,13616941,7867,26.38,1726,1740,1725,2255,1216,1736,1730.89,0.87,0,-2115,1808,1771,1744,1707,1680,1758,1694,64,519,500,1180,1,1,12746297,220,-61.61,0.83,12,0.06,-28.00,2083.00,4695,20230705,-63.26,1717,20240705,0.47,3595,-52.02,20240110,1717,0.47,20240705,4145,-58.38,20230721,1717,0.47,20240705,0.13,N,123750,500,63 억,,110921,N,N,0,N,00,N
20240708,120809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1726,-10,5,-0.58,11477495,6627,22.22,1726,1740,1726,2255,1216,1736,1731.93,0.87,0,-1985,1808,1771,1744,1707,1680,1758,1694,64,519,500,1180,1,1,12746297,220,-61.64,0.83,12,0.05,-28.00,2083.00,4695,20230705,-63.24,1717,20240705,0.52,3595,-51.99,20240110,1717,0.52,20240705,4145,-58.36,20230721,1717,0.52,20240705,0.13,N,123750,500,63 억,,110921,N,N,0,N,00,N
20240708,110806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1734,-2,5,-0.12,6566691,3785,12.69,1726,1740,1726,2255,1216,1736,1734.92,0.87,0,-1093,1808,1771,1744,1707,1680,1758,1694,64,519,500,1180,1,1,12746297,221,-61.93,0.83,12,0.03,-28.00,2083.00,4695,20230705,-63.07,1717,20240705,0.99,3595,-51.77,20240110,1717,0.99,20240705,4145,-58.17,20230721,1717,0.99,20240705,0.13,N,123750,500,63 억,,110921,N,N,0,N,00,N
20240708,100807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1736,0,3,0.00,3968779,2286,7.67,1726,1740,1726,2255,1216,1736,1736.12,0.87,0,-694,1808,1771,1744,1707,1680,1758,1694,64,519,500,1180,1,1,12746297,221,-62.00,0.83,12,0.02,-28.00,2083.00,4695,20230705,-63.02,1717,20240705,1.11,3595,-51.71,20240110,1717,1.11,20240705,4145,-58.12,20230721,1717,1.11,20240705,0.13,N,123750,500,63 억,,110921,N,N,0,N,00,N
20240708,090807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1738,2,2,0.12,2202604,1269,4.26,1726,1738,1726,2255,1216,1736,1735.70,0.87,0,-316,1808,1771,1744,1707,1680,1758,1694,64,519,500,1180,1,1,12746297,222,-62.07,0.83,12,0.01,-28.00,2083.00,4695,20230705,-62.98,1717,20240705,1.22,3595,-51.66,20240110,1717,1.22,20240705,4145,-58.07,20230721,1717,1.22,20240705,0.13,N,123750,500,63 억,,110921,N,N,0,N,00,N
20240705,160803,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1736,-34,5,-1.92,52156711,29811,432.23,1770,1781,1717,2300,1239,1770,1749.58,0.89,0,-2789,1800,1785,1770,1755,1740,1792,1762,64,530,500,1200,1,1,12746297,221,-62.00,0.83,12,0.23,-28.00,2083.00,4695,20230705,-63.02,1717,20240705,1.11,3595,-51.71,20240110,1717,1.11,20240705,4695,-63.02,20230705,1717,1.11,20240705,0.13,N,123750,500,63 억,,113710,N,N,0,N,00,N
20240705,150806,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1745,-25,5,-1.41,46273264,26439,383.34,1770,1781,1717,2300,1239,1770,1750.19,0.89,0,-1749,1800,1785,1770,1755,1740,1792,1762,64,530,500,1200,1,1,12746297,222,-62.32,0.84,12,0.21,-28.00,2083.00,4695,20230705,-62.83,1717,20240705,1.63,3595,-51.46,20240110,1717,1.63,20240705,4695,-62.83,20230705,1717,1.63,20240705,0.13,N,123750,500,63 억,,113710,N,N,0,N,00,N
20240705,140807,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1740,-30,5,-1.69,42282030,24143,350.05,1770,1781,1717,2300,1239,1770,1751.32,0.89,0,-1600,1800,1785,1770,1755,1740,1792,1762,64,530,500,1200,1,1,12746297,222,-62.14,0.84,12,0.19,-28.00,2083.00,4695,20230705,-62.94,1717,20240705,1.34,3595,-51.60,20240110,1717,1.34,20240705,4695,-62.94,20230705,1717,1.34,20240705,0.13,N,123750,500,63 억,,113710,N,N,0,N,00,N
20240705,130805,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1750,-20,5,-1.13,40009555,22844,331.22,1770,1781,1717,2300,1239,1770,1751.43,0.89,0,-1309,1800,1785,1770,1755,1740,1792,1762,64,530,500,1200,1,1,12746297,223,-62.50,0.84,12,0.18,-28.00,2083.00,4695,20230705,-62.73,1717,20240705,1.92,3595,-51.32,20240110,1717,1.92,20240705,4695,-62.73,20230705,1717,1.92,20240705,0.13,N,123750,500,63 억,,113710,N,N,0,N,00,N
20240705,120805,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1738,-32,5,-1.81,31289355,17827,258.47,1770,1781,1717,2300,1239,1770,1755.17,0.89,0,-837,1800,1785,1770,1755,1740,1792,1762,64,530,500,1200,1,1,12746297,222,-62.07,0.83,12,0.14,-28.00,2083.00,4695,20230705,-62.98,1717,20240705,1.22,3595,-51.66,20240110,1717,1.22,20240705,4695,-62.98,20230705,1717,1.22,20240705,0.13,N,123750,500,63 억,,113710,N,N,0,N,00,N
20240705,110803,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1740,-30,5,-1.69,27388994,15583,225.94,1770,1781,1717,2300,1239,1770,1757.62,0.89,0,-630,1800,1785,1770,1755,1740,1792,1762,64,530,500,1200,1,1,12746297,222,-62.14,0.84,12,0.12,-28.00,2083.00,4695,20230705,-62.94,1717,20240705,1.34,3595,-51.60,20240110,1717,1.34,20240705,4695,-62.94,20230705,1717,1.34,20240705,0.13,N,123750,500,63 억,,113710,N,N,0,N,00,N
20240705,100803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1765,-5,5,-0.28,15380052,8696,126.08,1770,1781,1760,2300,1239,1770,1768.64,0.89,0,-448,1800,1785,1770,1755,1740,1792,1762,64,530,500,1200,1,1,12746297,225,-63.04,0.85,12,0.07,-28.00,2083.00,4695,20230705,-62.41,1755,20240704,0.57,3595,-50.90,20240110,1755,0.57,20240704,4695,-62.41,20230705,1755,0.57,20240704,0.13,N,123750,500,63 억,,113710,N,N,0,N,00,N
20240705,090804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1768,-2,5,-0.11,2492689,1409,20.43,1770,1780,1761,2300,1239,1770,1769.12,0.89,0,-303,1800,1785,1770,1755,1740,1792,1762,64,530,500,1200,1,1,12746297,225,-63.14,0.85,12,0.01,-28.00,2083.00,4695,20230705,-62.34,1755,20240704,0.74,3595,-50.82,20240110,1755,0.74,20240704,4695,-62.34,20230705,1755,0.74,20240704,0.13,N,123750,500,63 억,,113710,N,N,0,N,00,N
20240704,160800,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1770,-2,5,-0.11,12249442,6897,22.56,1755,1785,1755,2300,1241,1772,1776.05,0.90,0,-591,1856,1814,1788,1746,1720,1801,1733,64,528,500,1200,1,1,12746297,226,-63.21,0.85,12,0.05,-28.00,2083.00,4695,20230705,-62.30,1755,20240704,0.85,3595,-50.76,20240110,1755,0.85,20240704,4695,-62.30,20230705,1755,0.85,20240704,0.14,N,123750,500,63 억,,114301,N,N,0,N,00,N
20240704,150803,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1772,0,3,0.00,11918408,6710,21.95,1755,1785,1755,2300,1241,1772,1776.22,0.90,0,-564,1856,1814,1788,1746,1720,1801,1733,64,528,500,1200,1,1,12746297,226,-63.29,0.85,12,0.05,-28.00,2083.00,4695,20230705,-62.26,1755,20240704,0.97,3595,-50.71,20240110,1755,0.97,20240704,4695,-62.26,20230705,1755,0.97,20240704,0.14,N,123750,500,63 억,,114301,N,N,0,N,00,N
20240704,140803,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1772,0,3,0.00,11610134,6536,21.38,1755,1785,1755,2300,1241,1772,1776.34,0.90,0,-418,1856,1814,1788,1746,1720,1801,1733,64,528,500,1200,1,1,12746297,226,-63.29,0.85,12,0.05,-28.00,2083.00,4695,20230705,-62.26,1755,20240704,0.97,3595,-50.71,20240110,1755,0.97,20240704,4695,-62.26,20230705,1755,0.97,20240704,0.14,N,123750,500,63 억,,114301,N,N,0,N,00,N
20240704,130803,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1772,0,3,0.00,9696450,5456,17.85,1755,1785,1755,2300,1241,1772,1777.21,0.90,0,-325,1856,1814,1788,1746,1720,1801,1733,64,528,500,1200,1,1,12746297,226,-63.29,0.85,12,0.04,-28.00,2083.00,4695,20230705,-62.26,1755,20240704,0.97,3595,-50.71,20240110,1755,0.97,20240704,4695,-62.26,20230705,1755,0.97,20240704,0.14,N,123750,500,63 억,,114301,N,N,0,N,00,N
20240704,120803,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1772,0,3,0.00,9637974,5423,17.74,1755,1785,1755,2300,1241,1772,1777.24,0.90,0,-325,1856,1814,1788,1746,1720,1801,1733,64,528,500,1200,1,1,12746297,226,-63.29,0.85,12,0.04,-28.00,2083.00,4695,20230705,-62.26,1755,20240704,0.97,3595,-50.71,20240110,1755,0.97,20240704,4695,-62.26,20230705,1755,0.97,20240704,0.14,N,123750,500,63 억,,114301,N,N,0,N,00,N
20240704,110801,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1772,0,3,0.00,8459661,4758,15.56,1755,1785,1755,2300,1241,1772,1777.99,0.90,0,-314,1856,1814,1788,1746,1720,1801,1733,64,528,500,1200,1,1,12746297,226,-63.29,0.85,12,0.04,-28.00,2083.00,4695,20230705,-62.26,1755,20240704,0.97,3595,-50.71,20240110,1755,0.97,20240704,4695,-62.26,20230705,1755,0.97,20240704,0.14,N,123750,500,63 억,,114301,N,N,0,N,00,N
20240704,100802,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1772,0,3,0.00,3925675,2210,7.23,1755,1785,1755,2300,1241,1772,1776.32,0.90,0,-149,1856,1814,1788,1746,1720,1801,1733,64,528,500,1200,1,1,12746297,226,-63.29,0.85,12,0.02,-28.00,2083.00,4695,20230705,-62.26,1755,20240704,0.97,3595,-50.71,20240110,1755,0.97,20240704,4695,-62.26,20230705,1755,0.97,20240704,0.14,N,123750,500,63 억,,114301,N,N,0,N,00,N
20240704,090803,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1784,12,2,0.68,1629407,920,3.01,1755,1785,1755,2300,1241,1772,1771.09,0.90,0,-3,1856,1814,1788,1746,1720,1801,1733,64,528,500,1200,1,1,12746297,227,-63.71,0.86,12,0.01,-28.00,2083.00,4695,20230705,-62.00,1755,20240704,1.65,3595,-50.38,20240110,1755,1.65,20240704,4695,-62.00,20230705,1755,1.65,20240704,0.14,N,123750,500,63 억,,114301,N,N,0,N,00,N
20240703,160758,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1772,-45,5,-2.48,54903072,30570,346.25,1817,1830,1762,2360,1272,1817,1795.98,1.02,0,-15564,1831,1823,1817,1809,1803,1828,1814,64,543,500,1230,1,1,12746297,226,-63.29,0.85,12,0.24,-28.00,2083.00,4695,20230705,-62.26,1762,20240703,0.57,3595,-50.71,20240110,1762,0.57,20240703,4695,-62.26,20230705,1762,0.57,20240703,0.14,N,123750,500,63 억,,129865,N,N,0,N,00,N
20240703,150801,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1772,-45,5,-2.48,46733566,25946,293.87,1817,1830,1772,2360,1272,1817,1801.19,1.02,0,-14410,1831,1823,1817,1809,1803,1828,1814,64,543,500,1230,1,1,12746297,226,-63.29,0.85,12,0.20,-28.00,2083.00,4695,20230705,-62.26,1772,20240703,0.00,3595,-50.71,20240110,1772,0.00,20240703,4695,-62.26,20230705,1772,0.00,20240703,0.14,N,123750,500,63 억,,129865,N,N,0,N,00,N
20240703,140801,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1791,-26,5,-1.43,41011432,22745,257.62,1817,1830,1790,2360,1272,1817,1803.10,1.02,0,-11968,1831,1823,1817,1809,1803,1828,1814,64,543,500,1230,1,1,12746297,228,-63.96,0.86,12,0.18,-28.00,2083.00,4695,20230705,-61.85,1790,20240703,0.06,3595,-50.18,20240110,1790,0.06,20240703,4695,-61.85,20230705,1790,0.06,20240703,0.14,N,123750,500,63 억,,129865,N,N,0,N,00,N
20240703,130800,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1797,-20,5,-1.10,36557450,20263,229.51,1817,1830,1790,2360,1272,1817,1804.15,1.02,0,-9984,1831,1823,1817,1809,1803,1828,1814,64,543,500,1230,1,1,12746297,229,-64.18,0.86,12,0.16,-28.00,2083.00,4695,20230705,-61.73,1790,20240703,0.39,3595,-50.01,20240110,1790,0.39,20240703,4695,-61.73,20230705,1790,0.39,20240703,0.14,N,123750,500,63 억,,129865,N,N,0,N,00,N
20240703,120759,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1809,-8,5,-0.44,13005626,7179,81.31,1817,1830,1801,2360,1272,1817,1811.62,1.02,0,-3611,1831,1823,1817,1809,1803,1828,1814,64,543,500,1230,1,1,12746297,231,-64.61,0.87,12,0.06,-28.00,2083.00,4695,20230705,-61.47,1801,20240703,0.44,3595,-49.68,20240110,1801,0.44,20240703,4695,-61.47,20230705,1801,0.44,20240703,0.14,N,123750,500,63 억,,129865,N,N,0,N,00,N
20240703,110802,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1811,-6,5,-0.33,10366865,5721,64.80,1817,1830,1801,2360,1272,1817,1812.07,1.02,0,-2413,1831,1823,1817,1809,1803,1828,1814,64,543,500,1230,1,1,12746297,231,-64.68,0.87,12,0.04,-28.00,2083.00,4695,20230705,-61.43,1801,20240703,0.56,3595,-49.62,20240110,1801,0.56,20240703,4695,-61.43,20230705,1801,0.56,20240703,0.14,N,123750,500,63 억,,129865,N,N,0,N,00,N
20240703,100802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1817,0,3,0.00,3504616,1928,21.84,1817,1830,1817,2360,1272,1817,1817.75,1.02,0,-18,1831,1823,1817,1809,1803,1828,1814,64,543,500,1230,1,1,12746297,232,-64.89,0.87,12,0.02,-28.00,2083.00,4695,20230705,-61.30,1811,20240702,0.33,3595,-49.46,20240110,1811,0.33,20240702,4695,-61.30,20230705,1811,0.33,20240702,0.14,N,123750,500,63 억,,129865,N,N,0,N,00,N
20240703,090759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1822,5,2,0.28,3219085,1771,20.06,1817,1822,1817,2360,1272,1817,1817.67,1.02,0,-15,1831,1823,1817,1809,1803,1828,1814,64,543,500,1230,1,1,12746297,232,-65.07,0.87,12,0.01,-28.00,2083.00,4695,20230705,-61.19,1811,20240702,0.61,3595,-49.32,20240110,1811,0.61,20240702,4695,-61.19,20230705,1811,0.61,20240702,0.14,N,123750,500,63 억,,129865,N,N,0,N,00,N
20240702,160757,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1817,-11,5,-0.60,16066719,8827,53.08,1811,1825,1811,2375,1280,1828,1820.18,1.04,0,-3307,1838,1832,1825,1819,1812,1829,1816,64,547,500,1240,1,1,12746297,232,-64.89,0.87,12,0.07,-28.00,2083.00,4695,20230705,-61.30,1811,20240702,0.33,3595,-49.46,20240110,1811,0.33,20240702,4695,-61.30,20230705,1811,0.33,20240702,0.14,N,123750,500,63 억,,133172,N,N,0,N,00,N
20240702,150758,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1816,-12,5,-0.66,14105568,7747,46.59,1811,1825,1811,2375,1280,1828,1820.78,1.04,0,-3027,1838,1832,1825,1819,1812,1829,1816,64,547,500,1240,1,1,12746297,231,-64.86,0.87,12,0.06,-28.00,2083.00,4695,20230705,-61.32,1811,20240702,0.28,3595,-49.49,20240110,1811,0.28,20240702,4695,-61.32,20230705,1811,0.28,20240702,0.14,N,123750,500,63 억,,133172,N,N,0,N,00,N
20240702,140759,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1817,-11,5,-0.60,11924013,6546,39.36,1811,1825,1811,2375,1280,1828,1821.57,1.04,0,-2593,1838,1832,1825,1819,1812,1829,1816,64,547,500,1240,1,1,12746297,232,-64.89,0.87,12,0.05,-28.00,2083.00,4695,20230705,-61.30,1811,20240702,0.33,3595,-49.46,20240110,1811,0.33,20240702,4695,-61.30,20230705,1811,0.33,20240702,0.14,N,123750,500,63 억,,133172,N,N,0,N,00,N
20240702,130758,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1816,-12,5,-0.66,11720543,6434,38.69,1811,1825,1811,2375,1280,1828,1821.66,1.04,0,-2549,1838,1832,1825,1819,1812,1829,1816,64,547,500,1240,1,1,12746297,231,-64.86,0.87,12,0.05,-28.00,2083.00,4695,20230705,-61.32,1811,20240702,0.28,3595,-49.49,20240110,1811,0.28,20240702,4695,-61.32,20230705,1811,0.28,20240702,0.14,N,123750,500,63 억,,133172,N,N,0,N,00,N
20240702,120759,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1820,-8,5,-0.44,8687987,4766,28.66,1811,1825,1811,2375,1280,1828,1822.91,1.04,0,-1406,1838,1832,1825,1819,1812,1829,1816,64,547,500,1240,1,1,12746297,232,-65.00,0.87,12,0.04,-28.00,2083.00,4695,20230705,-61.24,1811,20240702,0.50,3595,-49.37,20240110,1811,0.50,20240702,4695,-61.24,20230705,1811,0.50,20240702,0.14,N,123750,500,63 억,,133172,N,N,0,N,00,N
20240702,110758,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1820,-8,5,-0.44,7390559,4053,24.37,1811,1825,1811,2375,1280,1828,1823.48,1.04,0,-848,1838,1832,1825,1819,1812,1829,1816,64,547,500,1240,1,1,12746297,232,-65.00,0.87,12,0.03,-28.00,2083.00,4695,20230705,-61.24,1811,20240702,0.50,3595,-49.37,20240110,1811,0.50,20240702,4695,-61.24,20230705,1811,0.50,20240702,0.14,N,123750,500,63 억,,133172,N,N,0,N,00,N
20240702,100758,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1825,-3,5,-0.16,6397482,3508,21.10,1811,1825,1811,2375,1280,1828,1823.68,1.04,0,-435,1838,1832,1825,1819,1812,1829,1816,64,547,500,1240,1,1,12746297,233,-65.18,0.88,12,0.03,-28.00,2083.00,4695,20230705,-61.13,1811,20240702,0.77,3595,-49.24,20240110,1811,0.77,20240702,4695,-61.13,20230705,1811,0.77,20240702,0.14,N,123750,500,63 억,,133172,N,N,0,N,00,N
20240702,090759,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1825,-3,5,-0.16,4312070,2364,14.22,1811,1825,1811,2375,1280,1828,1824.06,1.04,0,-318,1838,1832,1825,1819,1812,1829,1816,64,547,500,1240,1,1,12746297,233,-65.18,0.88,12,0.02,-28.00,2083.00,4695,20230705,-61.13,1811,20240702,0.77,3595,-49.24,20240110,1811,0.77,20240702,4695,-61.13,20230705,1811,0.77,20240702,0.14,N,123750,500,63 억,,133172,N,N,0,N,00,N
20240701,160756,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1828,-3,5,-0.16,30416985,16629,140.97,1831,1831,1818,2380,1282,1831,1829.15,1.06,0,-1458,1836,1833,1828,1825,1820,1835,1827,64,549,500,1240,1,1,12746297,233,-65.29,0.88,12,0.13,-28.00,2083.00,4695,20230705,-61.06,1818,20240701,0.55,3595,-49.15,20240110,1818,0.55,20240701,4695,-61.06,20230705,1818,0.55,20240701,0.14,N,123750,500,63 억,,134630,N,N,0,N,00,N
20240701,150757,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1830,-1,5,-0.05,29573827,16168,137.06,1831,1831,1818,2380,1282,1831,1829.16,1.06,0,-998,1836,1833,1828,1825,1820,1835,1827,64,549,500,1240,1,1,12746297,233,-65.36,0.88,12,0.13,-28.00,2083.00,4695,20230705,-61.02,1818,20240701,0.66,3595,-49.10,20240110,1818,0.66,20240701,4695,-61.02,20230705,1818,0.66,20240701,0.14,N,123750,500,63 억,,134630,N,N,0,N,00,N
20240701,140756,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1829,-2,5,-0.11,29048617,15881,134.63,1831,1831,1818,2380,1282,1831,1829.14,1.06,0,-811,1836,1833,1828,1825,1820,1835,1827,64,549,500,1240,1,1,12746297,233,-65.32,0.88,12,0.12,-28.00,2083.00,4695,20230705,-61.04,1818,20240701,0.61,3595,-49.12,20240110,1818,0.61,20240701,4695,-61.04,20230705,1818,0.61,20240701,0.14,N,123750,500,63 억,,134630,N,N,0,N,00,N
20240701,130756,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1831,0,3,0.00,27670727,15128,128.25,1831,1831,1818,2380,1282,1831,1829.11,1.06,0,-387,1836,1833,1828,1825,1820,1835,1827,64,549,500,1240,1,1,12746297,233,-65.39,0.88,12,0.12,-28.00,2083.00,4695,20230705,-61.00,1818,20240701,0.72,3595,-49.07,20240110,1818,0.72,20240701,4695,-61.00,20230705,1818,0.72,20240701,0.14,N,123750,500,63 억,,134630,N,N,0,N,00,N
20240701,120757,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1824,-7,5,-0.38,24705082,13507,114.50,1831,1831,1818,2380,1282,1831,1829.06,1.06,0,-112,1836,1833,1828,1825,1820,1835,1827,64,549,500,1240,1,1,12746297,232,-65.14,0.88,12,0.11,-28.00,2083.00,4695,20230705,-61.15,1818,20240701,0.33,3595,-49.26,20240110,1818,0.33,20240701,4695,-61.15,20230705,1818,0.33,20240701,0.14,N,123750,500,63 억,,134630,N,N,0,N,00,N
20240701,110755,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1825,-6,5,-0.33,17316205,9461,80.21,1831,1831,1818,2380,1282,1831,1830.27,1.06,0,888,1836,1833,1828,1825,1820,1835,1827,64,549,500,1240,1,1,12746297,233,-65.18,0.88,12,0.07,-28.00,2083.00,4695,20230705,-61.13,1818,20240701,0.39,3595,-49.24,20240110,1818,0.39,20240701,4695,-61.13,20230705,1818,0.39,20240701,0.14,N,123750,500,63 억,,134630,N,N,0,N,00,N
20240701,100754,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1827,-4,5,-0.22,15250366,8331,70.63,1831,1831,1818,2380,1282,1831,1830.56,1.06,0,998,1836,1833,1828,1825,1820,1835,1827,64,549,500,1240,1,1,12746297,233,-65.25,0.88,12,0.07,-28.00,2083.00,4695,20230705,-61.09,1818,20240701,0.50,3595,-49.18,20240110,1818,0.50,20240701,4695,-61.09,20230705,1818,0.50,20240701,0.14,N,123750,500,63 억,,134630,N,N,0,N,00,N
20240701,090753,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1829,-2,5,-0.11,11633650,6355,53.87,1831,1831,1818,2380,1282,1831,1830.63,1.06,0,1397,1836,1833,1828,1825,1820,1835,1827,64,549,500,1240,1,1,12746297,233,-65.32,0.88,12,0.05,-28.00,2083.00,4695,20230705,-61.04,1818,20240701,0.61,3595,-49.12,20240110,1818,0.61,20240701,4695,-61.04,20230705,1818,0.61,20240701,0.14,N,123750,500,63 억,,134630,N,N,0,N,00,N