KissMeData/123750/price/prices-20240401.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
20240430,160840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1975,37,2,1.91,61583871,31474,91.46,1938,1980,1933,2515,1357,1938,1956.67,1.78,0,1287,1964,1950,1924,1910,1884,1958,1918,64,577,500,1310,1,1,12746297,252,-70.54,0.95,12,0.25,-28.00,2083.00,5330,20230425,-62.95,1898,20240429,4.06,3595,-45.06,20240110,1898,4.06,20240429,5200,-62.02,20230503,1898,4.06,20240429,0.28,N,123750,500,63 억,,226779,N,N,0,N,00,N
20240430,150852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1970,32,2,1.65,57470911,29389,85.41,1938,1973,1933,2515,1357,1938,1955.54,1.78,0,1148,1964,1950,1924,1910,1884,1958,1918,64,577,500,1310,1,1,12746297,251,-70.36,0.95,12,0.23,-28.00,2083.00,5330,20230425,-63.04,1898,20240429,3.79,3595,-45.20,20240110,1898,3.79,20240429,5200,-62.12,20230503,1898,3.79,20240429,0.28,N,123750,500,63 억,,226779,N,N,0,N,00,N
20240430,140851,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1973,35,2,1.81,57145990,29224,84.93,1938,1973,1933,2515,1357,1938,1955.46,1.78,0,1076,1964,1950,1924,1910,1884,1958,1918,64,577,500,1310,1,1,12746297,251,-70.46,0.95,12,0.23,-28.00,2083.00,5330,20230425,-62.98,1898,20240429,3.95,3595,-45.12,20240110,1898,3.95,20240429,5200,-62.06,20230503,1898,3.95,20240429,0.28,N,123750,500,63 억,,226779,N,N,0,N,00,N
20240430,130849,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1966,28,2,1.44,56858102,29078,84.50,1938,1972,1933,2515,1357,1938,1955.38,1.78,0,1055,1964,1950,1924,1910,1884,1958,1918,64,577,500,1310,1,1,12746297,251,-70.21,0.94,12,0.23,-28.00,2083.00,5330,20230425,-63.11,1898,20240429,3.58,3595,-45.31,20240110,1898,3.58,20240429,5200,-62.19,20230503,1898,3.58,20240429,0.28,N,123750,500,63 억,,226779,N,N,0,N,00,N
20240430,120850,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1962,24,2,1.24,52919751,27071,78.67,1938,1972,1933,2515,1357,1938,1954.86,1.78,0,484,1964,1950,1924,1910,1884,1958,1918,64,577,500,1310,1,1,12746297,250,-70.07,0.94,12,0.21,-28.00,2083.00,5330,20230425,-63.19,1898,20240429,3.37,3595,-45.42,20240110,1898,3.37,20240429,5200,-62.27,20230503,1898,3.37,20240429,0.28,N,123750,500,63 억,,226779,N,N,0,N,00,N
20240430,110846,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1961,23,2,1.19,49561395,25361,73.70,1938,1970,1933,2515,1357,1938,1954.25,1.78,0,-301,1964,1950,1924,1910,1884,1958,1918,64,577,500,1310,1,1,12746297,250,-70.04,0.94,12,0.20,-28.00,2083.00,5330,20230425,-63.21,1898,20240429,3.32,3595,-45.45,20240110,1898,3.32,20240429,5200,-62.29,20230503,1898,3.32,20240429,0.28,N,123750,500,63 억,,226779,N,N,0,N,00,N
20240430,100848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1961,23,2,1.19,27356652,14045,40.82,1938,1961,1933,2515,1357,1938,1947.80,1.78,0,-883,1964,1950,1924,1910,1884,1958,1918,64,577,500,1310,1,1,12746297,250,-70.04,0.94,12,0.11,-28.00,2083.00,5330,20230425,-63.21,1898,20240429,3.32,3595,-45.45,20240110,1898,3.32,20240429,5200,-62.29,20230503,1898,3.32,20240429,0.28,N,123750,500,63 억,,226779,N,N,0,N,00,N
20240430,090858,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1939,1,2,0.05,9833772,5066,14.72,1938,1961,1938,2515,1357,1938,1941.15,1.78,0,216,1964,1950,1924,1910,1884,1958,1918,64,577,500,1310,1,1,12746297,247,-69.25,0.93,12,0.04,-28.00,2083.00,5330,20230425,-63.62,1898,20240429,2.16,3595,-46.06,20240110,1898,2.16,20240429,5200,-62.71,20230503,1898,2.16,20240429,0.28,N,123750,500,63 억,,226779,N,N,0,N,00,N
20240429,160837,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1938,0,3,0.00,65737647,34361,116.28,1919,1938,1898,2515,1357,1938,1913.00,1.75,0,3095,2002,1970,1944,1912,1886,1957,1899,64,577,500,1310,1,1,12746297,247,-69.21,0.93,12,0.27,-28.00,2083.00,5330,20230425,-63.64,1898,20240429,2.11,3595,-46.09,20240110,1898,2.11,20240429,5200,-62.73,20230503,1898,2.11,20240429,0.28,N,123750,500,63 억,,223684,N,N,0,N,00,N
20240429,150848,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1937,-1,5,-0.05,62987703,32942,111.48,1919,1937,1898,2515,1357,1938,1912.08,1.75,0,3095,2002,1970,1944,1912,1886,1957,1899,64,577,500,1310,1,1,12746297,247,-69.18,0.93,12,0.26,-28.00,2083.00,5330,20230425,-63.66,1898,20240429,2.05,3595,-46.12,20240110,1898,2.05,20240429,5200,-62.75,20230503,1898,2.05,20240429,0.28,N,123750,500,63 억,,223684,N,N,0,N,00,N
20240429,140815,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1923,-15,5,-0.77,53670878,28109,95.12,1919,1927,1898,2515,1357,1938,1909.38,1.75,0,1891,2002,1970,1944,1912,1886,1957,1899,64,577,500,1310,1,1,12746297,245,-68.68,0.92,12,0.22,-28.00,2083.00,5330,20230425,-63.92,1898,20240429,1.32,3595,-46.51,20240110,1898,1.32,20240429,5200,-63.02,20230503,1898,1.32,20240429,0.28,N,123750,500,63 억,,223684,N,N,0,N,00,N
20240429,130847,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1923,-15,5,-0.77,51588873,27027,91.46,1919,1927,1898,2515,1357,1938,1908.79,1.75,0,1522,2002,1970,1944,1912,1886,1957,1899,64,577,500,1310,1,1,12746297,245,-68.68,0.92,12,0.21,-28.00,2083.00,5330,20230425,-63.92,1898,20240429,1.32,3595,-46.51,20240110,1898,1.32,20240429,5200,-63.02,20230503,1898,1.32,20240429,0.28,N,123750,500,63 억,,223684,N,N,0,N,00,N
20240429,120847,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1906,-32,5,-1.65,42685077,22378,75.73,1919,1927,1898,2515,1357,1938,1907.46,1.75,0,637,2002,1970,1944,1912,1886,1957,1899,64,577,500,1310,1,1,12746297,243,-68.07,0.92,12,0.18,-28.00,2083.00,5330,20230425,-64.24,1898,20240429,0.42,3595,-46.98,20240110,1898,0.42,20240429,5200,-63.35,20230503,1898,0.42,20240429,0.28,N,123750,500,63 억,,223684,N,N,0,N,00,N
20240429,110821,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1904,-34,5,-1.75,38555362,20211,68.39,1919,1927,1898,2515,1357,1938,1907.64,1.75,0,129,2002,1970,1944,1912,1886,1957,1899,64,577,500,1310,1,1,12746297,243,-68.00,0.91,12,0.16,-28.00,2083.00,5330,20230425,-64.28,1898,20240429,0.32,3595,-47.04,20240110,1898,0.32,20240429,5200,-63.38,20230503,1898,0.32,20240429,0.28,N,123750,500,63 억,,223684,N,N,0,N,00,N
20240429,100846,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1907,-31,5,-1.60,32422258,16988,57.49,1919,1927,1898,2515,1357,1938,1908.54,1.75,0,-606,2002,1970,1944,1912,1886,1957,1899,64,577,500,1310,1,1,12746297,243,-68.11,0.92,12,0.13,-28.00,2083.00,5330,20230425,-64.22,1898,20240429,0.47,3595,-46.95,20240110,1898,0.47,20240429,5200,-63.33,20230503,1898,0.47,20240429,0.28,N,123750,500,63 억,,223684,N,N,0,N,00,N
20240429,090846,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1927,-11,5,-0.57,3028037,1578,5.34,1919,1927,1907,2515,1357,1938,1918.91,1.75,0,-206,2002,1970,1944,1912,1886,1957,1899,64,577,500,1310,1,1,12746297,246,-68.82,0.93,12,0.01,-28.00,2083.00,5330,20230425,-63.85,1901,20240419,1.37,3595,-46.40,20240110,1901,1.37,20240419,5200,-62.94,20230503,1901,1.37,20240419,0.28,N,123750,500,63 억,,223684,N,N,0,N,00,N
20240426,160843,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1938,-38,5,-1.92,57059655,29255,110.07,1976,1976,1918,2565,1384,1976,1950.28,1.83,0,-8986,2018,1997,1979,1958,1940,1988,1949,64,589,500,1340,1,1,12746297,247,-69.21,0.93,12,0.23,-28.00,2083.00,5330,20230425,-63.64,1901,20240419,1.95,3595,-46.09,20240110,1901,1.95,20240419,5200,-62.73,20230503,1901,1.95,20240419,0.29,N,123750,500,63 억,,232629,N,N,0,N,00,N
20240426,150844,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1946,-30,5,-1.52,53495362,27418,103.16,1976,1976,1918,2565,1384,1976,1950.92,1.83,0,-8583,2018,1997,1979,1958,1940,1988,1949,64,589,500,1340,1,1,12746297,248,-69.50,0.93,12,0.22,-28.00,2083.00,5330,20230425,-63.49,1901,20240419,2.37,3595,-45.87,20240110,1901,2.37,20240419,5200,-62.58,20230503,1901,2.37,20240419,0.29,N,123750,500,63 억,,232629,N,N,0,N,00,N
20240426,140841,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1947,-29,5,-1.47,31090424,15871,59.71,1976,1976,1937,2565,1384,1976,1958.73,1.83,0,-7025,2018,1997,1979,1958,1940,1988,1949,64,589,500,1340,1,1,12746297,248,-69.54,0.93,12,0.12,-28.00,2083.00,5330,20230425,-63.47,1901,20240419,2.42,3595,-45.84,20240110,1901,2.42,20240419,5200,-62.56,20230503,1901,2.42,20240419,0.29,N,123750,500,63 억,,232629,N,N,0,N,00,N
20240426,130843,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1949,-27,5,-1.37,28917274,14755,55.52,1976,1976,1937,2565,1384,1976,1959.61,1.83,0,-6853,2018,1997,1979,1958,1940,1988,1949,64,589,500,1340,1,1,12746297,248,-69.61,0.94,12,0.12,-28.00,2083.00,5330,20230425,-63.43,1901,20240419,2.52,3595,-45.79,20240110,1901,2.52,20240419,5200,-62.52,20230503,1901,2.52,20240419,0.29,N,123750,500,63 억,,232629,N,N,0,N,00,N
20240426,120840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1937,-39,5,-1.97,28218374,14396,54.17,1976,1976,1937,2565,1384,1976,1959.93,1.83,0,-6523,2018,1997,1979,1958,1940,1988,1949,64,589,500,1340,1,1,12746297,247,-69.18,0.93,12,0.11,-28.00,2083.00,5330,20230425,-63.66,1901,20240419,1.89,3595,-46.12,20240110,1901,1.89,20240419,5200,-62.75,20230503,1901,1.89,20240419,0.29,N,123750,500,63 억,,232629,N,N,0,N,00,N
20240426,110840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1952,-24,5,-1.21,22020711,11218,42.21,1976,1976,1951,2565,1384,1976,1962.74,1.83,0,-3522,2018,1997,1979,1958,1940,1988,1949,64,589,500,1340,1,1,12746297,249,-69.71,0.94,12,0.09,-28.00,2083.00,5330,20230425,-63.38,1901,20240419,2.68,3595,-45.70,20240110,1901,2.68,20240419,5200,-62.46,20230503,1901,2.68,20240419,0.29,N,123750,500,63 억,,232629,N,N,0,N,00,N
20240426,100839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1965,-11,5,-0.56,8477091,4302,16.19,1976,1976,1965,2565,1384,1976,1970.23,1.83,0,-907,2018,1997,1979,1958,1940,1988,1949,64,589,500,1340,1,1,12746297,250,-70.18,0.94,12,0.03,-28.00,2083.00,5330,20230425,-63.13,1901,20240419,3.37,3595,-45.34,20240110,1901,3.37,20240419,5200,-62.21,20230503,1901,3.37,20240419,0.29,N,123750,500,63 억,,232629,N,N,0,N,00,N
20240426,090845,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1967,-9,5,-0.46,3877698,1965,7.39,1976,1976,1967,2565,1384,1976,1973.09,1.83,0,-348,2018,1997,1979,1958,1940,1988,1949,64,589,500,1340,1,1,12746297,251,-70.25,0.94,12,0.02,-28.00,2083.00,5330,20230425,-63.10,1901,20240419,3.47,3595,-45.29,20240110,1901,3.47,20240419,5200,-62.17,20230503,1901,3.47,20240419,0.29,N,123750,500,63 억,,232629,N,N,0,N,00,N
20240425,160836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1976,-3,5,-0.15,52608056,26577,58.14,1983,2000,1961,2570,1386,1979,1979.46,1.85,0,-1808,2016,1997,1979,1960,1942,2007,1970,64,591,500,1340,1,1,12746297,252,-70.57,0.95,12,0.21,-28.00,2083.00,5330,20230425,-62.93,1901,20240419,3.95,3595,-45.03,20240110,1901,3.95,20240419,5330,-62.93,20230425,1901,3.95,20240419,0.29,N,123750,500,63 억,,236037,N,N,0,N,00,N
20240425,150841,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1961,-18,5,-0.91,50974758,25748,56.33,1983,2000,1961,2570,1386,1979,1979.76,1.85,0,-1635,2016,1997,1979,1960,1942,2007,1970,64,591,500,1340,1,1,12746297,250,-70.04,0.94,12,0.20,-28.00,2083.00,5330,20230425,-63.21,1901,20240419,3.16,3595,-45.45,20240110,1901,3.16,20240419,5330,-63.21,20230425,1901,3.16,20240419,0.29,N,123750,500,63 억,,236037,N,N,0,N,00,N
20240425,140838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1974,-5,5,-0.25,41893396,21137,46.24,1983,2000,1973,2570,1386,1979,1981.99,1.85,0,-1360,2016,1997,1979,1960,1942,2007,1970,64,591,500,1340,1,1,12746297,252,-70.50,0.95,12,0.17,-28.00,2083.00,5330,20230425,-62.96,1901,20240419,3.84,3595,-45.09,20240110,1901,3.84,20240419,5330,-62.96,20230425,1901,3.84,20240419,0.29,N,123750,500,63 억,,236037,N,N,0,N,00,N
20240425,130840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1989,10,2,0.51,36152425,18232,39.89,1983,2000,1973,2570,1386,1979,1982.91,1.85,0,-850,2016,1997,1979,1960,1942,2007,1970,64,591,500,1340,1,1,12746297,254,-71.04,0.95,12,0.14,-28.00,2083.00,5330,20230425,-62.68,1901,20240419,4.63,3595,-44.67,20240110,1901,4.63,20240419,5330,-62.68,20230425,1901,4.63,20240419,0.29,N,123750,500,63 억,,236037,N,N,0,N,00,N
20240425,120836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1980,1,2,0.05,21602340,10909,23.87,1983,1998,1973,2570,1386,1979,1980.23,1.85,0,-492,2016,1997,1979,1960,1942,2007,1970,64,591,500,1340,1,1,12746297,252,-70.71,0.95,12,0.09,-28.00,2083.00,5330,20230425,-62.85,1901,20240419,4.16,3595,-44.92,20240110,1901,4.16,20240419,5330,-62.85,20230425,1901,4.16,20240419,0.29,N,123750,500,63 억,,236037,N,N,0,N,00,N
20240425,110838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1980,1,2,0.05,19138769,9663,21.14,1983,1998,1973,2570,1386,1979,1980.62,1.85,0,-470,2016,1997,1979,1960,1942,2007,1970,64,591,500,1340,1,1,12746297,252,-70.71,0.95,12,0.08,-28.00,2083.00,5330,20230425,-62.85,1901,20240419,4.16,3595,-44.92,20240110,1901,4.16,20240419,5330,-62.85,20230425,1901,4.16,20240419,0.29,N,123750,500,63 억,,236037,N,N,0,N,00,N
20240425,100838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1979,0,3,0.00,11360606,5729,12.53,1983,1998,1973,2570,1386,1979,1983.00,1.85,0,1536,2016,1997,1979,1960,1942,2007,1970,64,591,500,1340,1,1,12746297,252,-70.68,0.95,12,0.04,-28.00,2083.00,5330,20230425,-62.87,1901,20240419,4.10,3595,-44.95,20240110,1901,4.10,20240419,5330,-62.87,20230425,1901,4.10,20240419,0.29,N,123750,500,63 억,,236037,N,N,0,N,00,N
20240425,090840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1979,0,3,0.00,3989501,2011,4.40,1983,1998,1979,2570,1386,1979,1983.84,1.85,0,-933,2016,1997,1979,1960,1942,2007,1970,64,591,500,1340,1,1,12746297,252,-70.68,0.95,12,0.02,-28.00,2083.00,5330,20230425,-62.87,1901,20240419,4.10,3595,-44.95,20240110,1901,4.10,20240419,5330,-62.87,20230425,1901,4.10,20240419,0.29,N,123750,500,63 억,,236037,N,N,0,N,00,N
20240424,160821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1979,9,2,0.46,90194584,45710,100.36,1970,1998,1961,2560,1379,1970,1973.19,1.86,0,-1868,2052,2011,1984,1943,1916,1997,1929,64,590,500,1330,1,1,12746297,252,-70.68,0.95,12,0.36,-28.00,2083.00,5370,20230418,-63.15,1901,20240419,4.10,3595,-44.95,20240110,1901,4.10,20240419,5330,-62.87,20230425,1901,4.10,20240419,0.31,N,123750,500,63 억,,236677,N,N,0,N,00,N
20240424,150835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1970,0,3,0.00,85458071,43313,95.10,1970,1998,1961,2560,1379,1970,1973.04,1.86,0,-710,2052,2011,1984,1943,1916,1997,1929,64,590,500,1330,1,1,12746297,251,-70.36,0.95,12,0.34,-28.00,2083.00,5370,20230418,-63.31,1901,20240419,3.63,3595,-45.20,20240110,1901,3.63,20240419,5330,-63.04,20230425,1901,3.63,20240419,0.31,N,123750,500,63 억,,236677,N,N,0,N,00,N
20240424,140835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1965,-5,5,-0.25,80879781,40988,90.00,1970,1998,1961,2560,1379,1970,1973.26,1.86,0,-6,2052,2011,1984,1943,1916,1997,1929,64,590,500,1330,1,1,12746297,250,-70.18,0.94,12,0.32,-28.00,2083.00,5370,20230418,-63.41,1901,20240419,3.37,3595,-45.34,20240110,1901,3.37,20240419,5330,-63.13,20230425,1901,3.37,20240419,0.31,N,123750,500,63 억,,236677,N,N,0,N,00,N
20240424,130839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1968,-2,5,-0.10,71266197,36100,79.26,1970,1998,1961,2560,1379,1970,1974.13,1.86,0,-151,2052,2011,1984,1943,1916,1997,1929,64,590,500,1330,1,1,12746297,251,-70.29,0.94,12,0.28,-28.00,2083.00,5370,20230418,-63.35,1901,20240419,3.52,3595,-45.26,20240110,1901,3.52,20240419,5330,-63.08,20230425,1901,3.52,20240419,0.31,N,123750,500,63 억,,236677,N,N,0,N,00,N
20240424,120835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1973,3,2,0.15,69571015,35240,77.38,1970,1998,1961,2560,1379,1970,1974.21,1.86,0,398,2052,2011,1984,1943,1916,1997,1929,64,590,500,1330,1,1,12746297,251,-70.46,0.95,12,0.28,-28.00,2083.00,5370,20230418,-63.26,1901,20240419,3.79,3595,-45.12,20240110,1901,3.79,20240419,5330,-62.98,20230425,1901,3.79,20240419,0.31,N,123750,500,63 억,,236677,N,N,0,N,00,N
20240424,110834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1961,-9,5,-0.46,47083045,23865,52.40,1970,1996,1961,2560,1379,1970,1972.89,1.86,0,491,2052,2011,1984,1943,1916,1997,1929,64,590,500,1330,1,1,12746297,250,-70.04,0.94,12,0.19,-28.00,2083.00,5370,20230418,-63.48,1901,20240419,3.16,3595,-45.45,20240110,1901,3.16,20240419,5330,-63.21,20230425,1901,3.16,20240419,0.31,N,123750,500,63 억,,236677,N,N,0,N,00,N
20240424,100832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1976,6,2,0.30,11604446,5864,12.88,1970,1996,1970,2560,1379,1970,1978.93,1.86,0,1399,2052,2011,1984,1943,1916,1997,1929,64,590,500,1330,1,1,12746297,252,-70.57,0.95,12,0.05,-28.00,2083.00,5370,20230418,-63.20,1901,20240419,3.95,3595,-45.03,20240110,1901,3.95,20240419,5330,-62.93,20230425,1901,3.95,20240419,0.31,N,123750,500,63 억,,236677,N,N,0,N,00,N
20240424,090835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1986,16,2,0.81,3830204,1935,4.25,1970,1996,1970,2560,1379,1970,1979.43,1.86,0,509,2052,2011,1984,1943,1916,1997,1929,64,590,500,1330,1,1,12746297,253,-70.93,0.95,12,0.02,-28.00,2083.00,5370,20230418,-63.02,1901,20240419,4.47,3595,-44.76,20240110,1901,4.47,20240419,5330,-62.74,20230425,1901,4.47,20240419,0.31,N,123750,500,63 억,,236677,N,N,0,N,00,N
20240423,160810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1970,-27,5,-1.35,90487628,45544,97.52,1997,2025,1957,2595,1398,1997,1986.99,1.89,0,-4160,2069,2033,2004,1968,1939,2051,1986,64,598,500,1350,1,1,12746297,251,-70.36,0.95,12,0.36,-28.00,2083.00,5370,20230418,-63.31,1901,20240419,3.63,3595,-45.20,20240110,1901,3.63,20240419,5330,-63.04,20230425,1901,3.63,20240419,0.33,N,123750,500,63 억,,240396,N,N,0,N,00,N
20240423,150831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1997,0,3,0.00,82119837,41320,88.48,1997,2025,1957,2595,1398,1997,1987.41,1.89,0,-3097,2069,2033,2004,1968,1939,2051,1986,64,598,500,1350,1,1,12746297,255,-71.32,0.96,12,0.32,-28.00,2083.00,5370,20230418,-62.81,1901,20240419,5.05,3595,-44.45,20240110,1901,5.05,20240419,5330,-62.53,20230425,1901,5.05,20240419,0.33,N,123750,500,63 억,,240396,N,N,0,N,00,N
20240423,140831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2005,8,2,0.40,73762073,37125,79.49,1997,2025,1957,2595,1398,1997,1986.86,1.89,0,-2871,2069,2033,2004,1968,1939,2051,1986,64,598,500,1350,5,1,12746297,256,-71.61,0.96,12,0.29,-28.00,2083.00,5370,20230418,-62.66,1901,20240419,5.47,3595,-44.23,20240110,1901,5.47,20240419,5330,-62.38,20230425,1901,5.47,20240419,0.33,N,123750,500,63 억,,240396,N,N,0,N,00,N
20240423,130828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1994,-3,5,-0.15,59799799,30115,64.48,1997,2025,1957,2595,1398,1997,1985.71,1.89,0,-2052,2069,2033,2004,1968,1939,2051,1986,64,598,500,1350,1,1,12746297,254,-71.21,0.96,12,0.24,-28.00,2083.00,5370,20230418,-62.87,1901,20240419,4.89,3595,-44.53,20240110,1901,4.89,20240419,5330,-62.59,20230425,1901,4.89,20240419,0.33,N,123750,500,63 억,,240396,N,N,0,N,00,N
20240423,120829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1979,-18,5,-0.90,54687434,27550,58.99,1997,2025,1957,2595,1398,1997,1985.02,1.89,0,-194,2069,2033,2004,1968,1939,2051,1986,64,598,500,1350,1,1,12746297,252,-70.68,0.95,12,0.22,-28.00,2083.00,5370,20230418,-63.15,1901,20240419,4.10,3595,-44.95,20240110,1901,4.10,20240419,5330,-62.87,20230425,1901,4.10,20240419,0.33,N,123750,500,63 억,,240396,N,N,0,N,00,N
20240423,110830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1987,-10,5,-0.50,52820238,26605,56.97,1997,2025,1957,2595,1398,1997,1985.35,1.89,0,-158,2069,2033,2004,1968,1939,2051,1986,64,598,500,1350,1,1,12746297,253,-70.96,0.95,12,0.21,-28.00,2083.00,5370,20230418,-63.00,1901,20240419,4.52,3595,-44.73,20240110,1901,4.52,20240419,5330,-62.72,20230425,1901,4.52,20240419,0.33,N,123750,500,63 억,,240396,N,N,0,N,00,N
20240423,100829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1995,-2,5,-0.10,47638770,23990,51.37,1997,2025,1957,2595,1398,1997,1985.78,1.89,0,617,2069,2033,2004,1968,1939,2051,1986,64,598,500,1350,1,1,12746297,254,-71.25,0.96,12,0.19,-28.00,2083.00,5370,20230418,-62.85,1901,20240419,4.94,3595,-44.51,20240110,1901,4.94,20240419,5330,-62.57,20230425,1901,4.94,20240419,0.33,N,123750,500,63 억,,240396,N,N,0,N,00,N
20240423,090829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2025,28,2,1.40,7515418,3754,8.04,1997,2025,1997,2595,1398,1997,2001.98,1.89,0,-11,2069,2033,2004,1968,1939,2051,1986,64,598,500,1350,5,1,12746297,258,-72.32,0.97,12,0.03,-28.00,2083.00,5370,20230418,-62.29,1901,20240419,6.52,3595,-43.67,20240110,1901,6.52,20240419,5330,-62.01,20230425,1901,6.52,20240419,0.33,N,123750,500,63 억,,240396,N,N,0,N,00,N
20240422,160826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1997,12,2,0.60,93087210,46602,57.31,1975,2040,1975,2580,1390,1985,1997.49,1.89,0,-412,2107,2045,1973,1911,1839,2010,1876,64,595,500,1340,1,1,12746297,255,-71.32,0.96,12,0.37,-28.00,2083.00,5620,20230414,-64.47,1901,20240419,5.05,3595,-44.45,20240110,1901,5.05,20240419,5330,-62.53,20230425,1901,5.05,20240419,0.33,N,123750,500,63 억,,240668,N,N,0,N,00,N
20240422,150825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1998,13,2,0.65,86714431,43418,53.40,1975,2040,1975,2580,1390,1985,1997.20,1.89,0,-1024,2107,2045,1973,1911,1839,2010,1876,64,595,500,1340,1,1,12746297,255,-71.36,0.96,12,0.34,-28.00,2083.00,5620,20230414,-64.45,1901,20240419,5.10,3595,-44.42,20240110,1901,5.10,20240419,5330,-62.51,20230425,1901,5.10,20240419,0.33,N,123750,500,63 억,,240668,N,N,0,N,00,N
20240422,140826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1999,14,2,0.71,83480412,41798,51.41,1975,2040,1975,2580,1390,1985,1997.23,1.89,0,-768,2107,2045,1973,1911,1839,2010,1876,64,595,500,1340,1,1,12746297,255,-71.39,0.96,12,0.33,-28.00,2083.00,5620,20230414,-64.43,1901,20240419,5.16,3595,-44.39,20240110,1901,5.16,20240419,5330,-62.50,20230425,1901,5.16,20240419,0.33,N,123750,500,63 억,,240668,N,N,0,N,00,N
20240422,130823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1999,14,2,0.71,76671252,38406,47.23,1975,2040,1975,2580,1390,1985,1996.34,1.89,0,-1316,2107,2045,1973,1911,1839,2010,1876,64,595,500,1340,1,1,12746297,255,-71.39,0.96,12,0.30,-28.00,2083.00,5620,20230414,-64.43,1901,20240419,5.16,3595,-44.39,20240110,1901,5.16,20240419,5330,-62.50,20230425,1901,5.16,20240419,0.33,N,123750,500,63 억,,240668,N,N,0,N,00,N
20240422,120823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1983,-2,5,-0.10,36854109,18615,22.89,1975,1993,1975,2580,1390,1985,1979.81,1.89,0,2994,2107,2045,1973,1911,1839,2010,1876,64,595,500,1340,1,1,12746297,253,-70.82,0.95,12,0.15,-28.00,2083.00,5620,20230414,-64.72,1901,20240419,4.31,3595,-44.84,20240110,1901,4.31,20240419,5330,-62.80,20230425,1901,4.31,20240419,0.33,N,123750,500,63 억,,240668,N,N,0,N,00,N
20240422,110824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1991,6,2,0.30,34710447,17536,21.57,1975,1993,1975,2580,1390,1985,1979.38,1.89,0,3151,2107,2045,1973,1911,1839,2010,1876,64,595,500,1340,1,1,12746297,254,-71.11,0.96,12,0.14,-28.00,2083.00,5620,20230414,-64.57,1901,20240419,4.73,3595,-44.62,20240110,1901,4.73,20240419,5330,-62.65,20230425,1901,4.73,20240419,0.33,N,123750,500,63 억,,240668,N,N,0,N,00,N
20240422,100825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1980,-5,5,-0.25,28723804,14512,17.85,1975,1992,1975,2580,1390,1985,1979.31,1.89,0,3795,2107,2045,1973,1911,1839,2010,1876,64,595,500,1340,1,1,12746297,252,-70.71,0.95,12,0.11,-28.00,2083.00,5620,20230414,-64.77,1901,20240419,4.16,3595,-44.92,20240110,1901,4.16,20240419,5330,-62.85,20230425,1901,4.16,20240419,0.33,N,123750,500,63 억,,240668,N,N,0,N,00,N
20240422,090825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1992,7,2,0.35,15326987,7749,9.53,1975,1992,1975,2580,1390,1985,1977.93,1.89,0,2180,2107,2045,1973,1911,1839,2010,1876,64,595,500,1340,1,1,12746297,254,-71.14,0.96,12,0.06,-28.00,2083.00,5620,20230414,-64.56,1901,20240419,4.79,3595,-44.59,20240110,1901,4.79,20240419,5330,-62.63,20230425,1901,4.79,20240419,0.33,N,123750,500,63 억,,240668,N,N,0,N,00,N
20240419,160747,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1985,-30,5,-1.49,160470995,81049,292.45,2015,2035,1901,2615,1415,2015,1979.93,1.97,0,-10940,2028,2021,2008,2001,1988,2025,2005,64,600,500,1370,1,1,12746297,253,-70.89,0.95,12,0.64,-28.00,2083.00,5700,20230413,-65.18,1901,20240419,4.42,3595,-44.78,20240110,1901,4.42,20240419,5330,-62.76,20230425,1901,4.42,20240419,0.33,N,123750,500,63 억,,251608,N,N,0,N,00,N
20240419,150755,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2005,-10,5,-0.50,155985612,78794,284.31,2015,2035,1901,2615,1415,2015,1979.66,1.97,0,-11006,2028,2021,2008,2001,1988,2025,2005,64,600,500,1370,5,1,12746297,256,-71.61,0.96,12,0.62,-28.00,2083.00,5700,20230413,-64.82,1901,20240419,5.47,3595,-44.23,20240110,1901,5.47,20240419,5330,-62.38,20230425,1901,5.47,20240419,0.33,N,123750,500,63 억,,251608,N,N,0,N,00,N
20240419,140748,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2010,-5,5,-0.25,137625311,69642,251.29,2015,2035,1901,2615,1415,2015,1976.18,1.97,0,-11155,2028,2021,2008,2001,1988,2025,2005,64,600,500,1370,5,1,12746297,256,-71.79,0.96,12,0.55,-28.00,2083.00,5700,20230413,-64.74,1901,20240419,5.73,3595,-44.09,20240110,1901,5.73,20240419,5330,-62.29,20230425,1901,5.73,20240419,0.33,N,123750,500,63 억,,251608,N,N,0,N,00,N
20240419,130748,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1996,-19,5,-0.94,124457263,63062,227.55,2015,2035,1901,2615,1415,2015,1973.57,1.97,0,-12056,2028,2021,2008,2001,1988,2025,2005,64,600,500,1370,1,1,12746297,254,-71.29,0.96,12,0.49,-28.00,2083.00,5700,20230413,-64.98,1901,20240419,5.00,3595,-44.48,20240110,1901,5.00,20240419,5330,-62.55,20230425,1901,5.00,20240419,0.33,N,123750,500,63 억,,251608,N,N,0,N,00,N
20240419,120745,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1939,-76,5,-3.77,111633956,56524,203.95,2015,2035,1901,2615,1415,2015,1974.98,1.97,0,-11647,2028,2021,2008,2001,1988,2025,2005,64,600,500,1370,1,1,12746297,247,-69.25,0.93,12,0.44,-28.00,2083.00,5700,20230413,-65.98,1901,20240419,2.00,3595,-46.06,20240110,1901,2.00,20240419,5330,-63.62,20230425,1901,2.00,20240419,0.33,N,123750,500,63 억,,251608,N,N,0,N,00,N
20240419,110753,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1997,-18,5,-0.89,63816127,31744,114.54,2015,2035,1987,2615,1415,2015,2010.34,1.97,0,-12679,2028,2021,2008,2001,1988,2025,2005,64,600,500,1370,1,1,12746297,255,-71.32,0.96,12,0.25,-28.00,2083.00,5700,20230413,-64.96,1987,20240419,0.50,3595,-44.45,20240110,1987,0.50,20240419,5330,-62.53,20230425,1987,0.50,20240419,0.33,N,123750,500,63 억,,251608,N,N,0,N,00,N
20240419,100751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,5,2,0.25,21062325,10430,37.63,2015,2030,2010,2615,1415,2015,2019.40,1.97,0,-48,2028,2021,2008,2001,1988,2025,2005,64,600,500,1370,5,1,12746297,257,-72.14,0.97,12,0.08,-28.00,2083.00,5700,20230413,-64.56,1991,20240416,1.46,3595,-43.81,20240110,1991,1.46,20240416,5330,-62.10,20230425,1991,1.46,20240416,0.33,N,123750,500,63 억,,251608,N,N,0,N,00,N
20240419,090744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2030,15,2,0.74,13886810,6879,24.82,2015,2030,2015,2615,1415,2015,2018.73,1.97,0,0,2028,2021,2008,2001,1988,2025,2005,64,600,500,1370,5,1,12746297,259,-72.50,0.97,12,0.05,-28.00,2083.00,5700,20230413,-64.39,1991,20240416,1.96,3595,-43.53,20240110,1991,1.96,20240416,5330,-61.91,20230425,1991,1.96,20240416,0.33,N,123750,500,63 억,,251608,N,N,0,N,00,N
20240418,160745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2015,0,3,0.00,55410940,27714,53.75,1998,2015,1995,2615,1415,2015,1999.38,2.03,0,-3271,2043,2028,2010,1995,1977,2036,2003,64,600,500,1370,5,1,12746297,257,-71.96,0.97,12,0.22,-28.00,2083.00,5700,20230413,-64.65,1991,20240416,1.21,3595,-43.95,20240110,1991,1.21,20240416,5370,-62.48,20230418,1991,1.21,20240416,0.38,N,123750,500,63 억,,258649,N,N,0,N,00,N
20240418,150743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2005,-10,5,-0.50,52200760,26115,50.64,1998,2005,1995,2615,1415,2015,1998.88,2.03,0,-3118,2043,2028,2010,1995,1977,2036,2003,64,600,500,1370,5,1,12746297,256,-71.61,0.96,12,0.20,-28.00,2083.00,5700,20230413,-64.82,1991,20240416,0.70,3595,-44.23,20240110,1991,0.70,20240416,5370,-62.66,20230418,1991,0.70,20240416,0.38,N,123750,500,63 억,,258649,N,N,0,N,00,N
20240418,140750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2005,-10,5,-0.50,45419420,22727,44.07,1998,2005,1995,2615,1415,2015,1998.48,2.03,0,-2686,2043,2028,2010,1995,1977,2036,2003,64,600,500,1370,5,1,12746297,256,-71.61,0.96,12,0.18,-28.00,2083.00,5700,20230413,-64.82,1991,20240416,0.70,3595,-44.23,20240110,1991,0.70,20240416,5370,-62.66,20230418,1991,0.70,20240416,0.38,N,123750,500,63 억,,258649,N,N,0,N,00,N
20240418,130744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,-15,5,-0.74,43513539,21774,42.23,1998,2005,1995,2615,1415,2015,1998.42,2.03,0,-2709,2043,2028,2010,1995,1977,2036,2003,64,600,500,1370,5,1,12746297,255,-71.43,0.96,12,0.17,-28.00,2083.00,5700,20230413,-64.91,1991,20240416,0.45,3595,-44.37,20240110,1991,0.45,20240416,5370,-62.76,20230418,1991,0.45,20240416,0.38,N,123750,500,63 억,,258649,N,N,0,N,00,N
20240418,120743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1995,-20,5,-0.99,40269877,20151,39.08,1998,2005,1995,2615,1415,2015,1998.41,2.03,0,-2640,2043,2028,2010,1995,1977,2036,2003,64,600,500,1370,1,1,12746297,254,-71.25,0.96,12,0.16,-28.00,2083.00,5700,20230413,-65.00,1991,20240416,0.20,3595,-44.51,20240110,1991,0.20,20240416,5370,-62.85,20230418,1991,0.20,20240416,0.38,N,123750,500,63 억,,258649,N,N,0,N,00,N
20240418,110745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1996,-19,5,-0.94,31290051,15655,30.36,1998,2005,1996,2615,1415,2015,1998.73,2.03,0,-2086,2043,2028,2010,1995,1977,2036,2003,64,600,500,1370,1,1,12746297,254,-71.29,0.96,12,0.12,-28.00,2083.00,5700,20230413,-64.98,1991,20240416,0.25,3595,-44.48,20240110,1991,0.25,20240416,5370,-62.83,20230418,1991,0.25,20240416,0.38,N,123750,500,63 억,,258649,N,N,0,N,00,N
20240418,100746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,-15,5,-0.74,11973018,5985,11.61,1998,2005,1998,2615,1415,2015,2000.50,2.03,0,1289,2043,2028,2010,1995,1977,2036,2003,64,600,500,1370,5,1,12746297,255,-71.43,0.96,12,0.05,-28.00,2083.00,5700,20230413,-64.91,1991,20240416,0.45,3595,-44.37,20240110,1991,0.45,20240416,5370,-62.76,20230418,1991,0.45,20240416,0.38,N,123750,500,63 억,,258649,N,N,0,N,00,N
20240418,090743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1998,-17,5,-0.84,2856720,1429,2.77,1998,2005,1998,2615,1415,2015,1999.10,2.03,0,446,2043,2028,2010,1995,1977,2036,2003,64,600,500,1370,1,1,12746297,255,-71.36,0.96,12,0.01,-28.00,2083.00,5700,20230413,-64.95,1991,20240416,0.35,3595,-44.42,20240110,1991,0.35,20240416,5370,-62.79,20230418,1991,0.35,20240416,0.38,N,123750,500,63 억,,258649,N,N,0,N,00,N
20240417,160738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2015,15,2,0.75,103415315,51565,71.61,1992,2025,1992,2600,1400,2000,2005.53,1.84,0,24518,2059,2029,2010,1980,1961,2020,1971,64,600,500,1360,5,1,12746297,257,-71.96,0.97,12,0.40,-28.00,2083.00,5700,20230413,-64.65,1991,20240416,1.21,3595,-43.95,20240110,1991,1.21,20240416,5370,-62.48,20230418,1991,1.21,20240416,0.38,N,123750,500,63 억,,234047,N,N,0,N,00,N
20240417,150751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2015,15,2,0.75,97554850,48654,67.57,1992,2025,1992,2600,1400,2000,2005.07,1.84,0,24117,2059,2029,2010,1980,1961,2020,1971,64,600,500,1360,5,1,12746297,257,-71.96,0.97,12,0.38,-28.00,2083.00,5700,20230413,-64.65,1991,20240416,1.21,3595,-43.95,20240110,1991,1.21,20240416,5370,-62.48,20230418,1991,1.21,20240416,0.38,N,123750,500,63 억,,234047,N,N,0,N,00,N
20240417,140744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2010,10,2,0.50,93560675,46669,64.81,1992,2025,1992,2600,1400,2000,2004.77,1.84,0,23722,2059,2029,2010,1980,1961,2020,1971,64,600,500,1360,5,1,12746297,256,-71.79,0.96,12,0.37,-28.00,2083.00,5700,20230413,-64.74,1991,20240416,0.95,3595,-44.09,20240110,1991,0.95,20240416,5370,-62.57,20230418,1991,0.95,20240416,0.38,N,123750,500,63 억,,234047,N,N,0,N,00,N
20240417,130746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,20,2,1.00,89565034,44682,62.05,1992,2025,1992,2600,1400,2000,2004.50,1.84,0,23560,2059,2029,2010,1980,1961,2020,1971,64,600,500,1360,5,1,12746297,257,-72.14,0.97,12,0.35,-28.00,2083.00,5700,20230413,-64.56,1991,20240416,1.46,3595,-43.81,20240110,1991,1.46,20240416,5370,-62.38,20230418,1991,1.46,20240416,0.38,N,123750,500,63 억,,234047,N,N,0,N,00,N
20240417,120747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2015,15,2,0.75,80884524,40351,56.04,1992,2025,1992,2600,1400,2000,2004.52,1.84,0,22364,2059,2029,2010,1980,1961,2020,1971,64,600,500,1360,5,1,12746297,257,-71.96,0.97,12,0.32,-28.00,2083.00,5700,20230413,-64.65,1991,20240416,1.21,3595,-43.95,20240110,1991,1.21,20240416,5370,-62.48,20230418,1991,1.21,20240416,0.38,N,123750,500,63 억,,234047,N,N,0,N,00,N
20240417,110749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2010,10,2,0.50,78128594,38983,54.14,1992,2020,1992,2600,1400,2000,2004.17,1.84,0,21927,2059,2029,2010,1980,1961,2020,1971,64,600,500,1360,5,1,12746297,256,-71.79,0.96,12,0.31,-28.00,2083.00,5700,20230413,-64.74,1991,20240416,0.95,3595,-44.09,20240110,1991,0.95,20240416,5370,-62.57,20230418,1991,0.95,20240416,0.38,N,123750,500,63 억,,234047,N,N,0,N,00,N
20240417,100743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2010,10,2,0.50,57047244,28513,39.60,1992,2015,1992,2600,1400,2000,2000.75,1.84,0,23087,2059,2029,2010,1980,1961,2020,1971,64,600,500,1360,5,1,12746297,256,-71.79,0.96,12,0.22,-28.00,2083.00,5700,20230413,-64.74,1991,20240416,0.95,3595,-44.09,20240110,1991,0.95,20240416,5370,-62.57,20230418,1991,0.95,20240416,0.38,N,123750,500,63 억,,234047,N,N,0,N,00,N
20240417,090740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1995,-5,5,-0.25,47342139,23679,32.88,1992,2005,1992,2600,1400,2000,1999.33,1.84,0,19496,2059,2029,2010,1980,1961,2020,1971,64,600,500,1360,1,1,12746297,254,-71.25,0.96,12,0.19,-28.00,2083.00,5700,20230413,-65.00,1991,20240416,0.20,3595,-44.51,20240110,1991,0.20,20240416,5370,-62.85,20230418,1991,0.20,20240416,0.38,N,123750,500,63 억,,234047,N,N,0,N,00,N
20240416,160744,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2000,-30,5,-1.48,144291336,71979,226.76,2030,2040,1991,2635,1425,2030,2004.63,1.79,0,5620,2143,2086,2043,1986,1943,2065,1965,64,605,500,1380,5,1,12746297,255,-71.43,0.96,12,0.56,-28.00,2083.00,5700,20230413,-64.91,1991,20240416,0.45,3595,-44.37,20240110,1991,0.45,20240416,5370,-62.76,20230418,1991,0.45,20240416,0.39,N,123750,500,63 억,,228427,N,N,0,N,00,N
20240416,150743,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2000,-30,5,-1.48,141727697,70697,222.72,2030,2040,1991,2635,1425,2030,2004.72,1.79,0,5199,2143,2086,2043,1986,1943,2065,1965,64,605,500,1380,5,1,12746297,255,-71.43,0.96,12,0.55,-28.00,2083.00,5700,20230413,-64.91,1991,20240416,0.45,3595,-44.37,20240110,1991,0.45,20240416,5370,-62.76,20230418,1991,0.45,20240416,0.39,N,123750,500,63 억,,228427,N,N,0,N,00,N
20240416,140743,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1991,-39,5,-1.92,126606884,63110,198.82,2030,2040,1991,2635,1425,2030,2006.13,1.79,0,4485,2143,2086,2043,1986,1943,2065,1965,64,605,500,1380,1,1,12746297,254,-71.11,0.96,12,0.50,-28.00,2083.00,5700,20230413,-65.07,1991,20240416,0.00,3595,-44.62,20240110,1991,0.00,20240416,5370,-62.92,20230418,1991,0.00,20240416,0.39,N,123750,500,63 억,,228427,N,N,0,N,00,N
20240416,130742,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1995,-35,5,-1.72,101187877,50355,158.64,2030,2040,1991,2635,1425,2030,2009.49,1.79,0,4589,2143,2086,2043,1986,1943,2065,1965,64,605,500,1380,1,1,12746297,254,-71.25,0.96,12,0.40,-28.00,2083.00,5700,20230413,-65.00,1991,20240416,0.20,3595,-44.51,20240110,1991,0.20,20240416,5370,-62.85,20230418,1991,0.20,20240416,0.39,N,123750,500,63 억,,228427,N,N,0,N,00,N
20240416,120745,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1998,-32,5,-1.58,92787594,46147,145.38,2030,2040,1991,2635,1425,2030,2010.70,1.79,0,3692,2143,2086,2043,1986,1943,2065,1965,64,605,500,1380,1,1,12746297,255,-71.36,0.96,12,0.36,-28.00,2083.00,5700,20230413,-64.95,1991,20240416,0.35,3595,-44.42,20240110,1991,0.35,20240416,5370,-62.79,20230418,1991,0.35,20240416,0.39,N,123750,500,63 억,,228427,N,N,0,N,00,N
20240416,110741,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2015,-15,5,-0.74,56304443,27883,87.84,2030,2040,1991,2635,1425,2030,2019.31,1.79,0,4502,2143,2086,2043,1986,1943,2065,1965,64,605,500,1380,5,1,12746297,257,-71.96,0.97,12,0.22,-28.00,2083.00,5700,20230413,-64.65,1991,20240416,1.21,3595,-43.95,20240110,1991,1.21,20240416,5370,-62.48,20230418,1991,1.21,20240416,0.39,N,123750,500,63 억,,228427,N,N,0,N,00,N
20240416,100734,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2015,-15,5,-0.74,43800468,21684,68.31,2030,2040,1991,2635,1425,2030,2019.94,1.79,0,4925,2143,2086,2043,1986,1943,2065,1965,64,605,500,1380,5,1,12746297,257,-71.96,0.97,12,0.17,-28.00,2083.00,5700,20230413,-64.65,1991,20240416,1.21,3595,-43.95,20240110,1991,1.21,20240416,5370,-62.48,20230418,1991,1.21,20240416,0.39,N,123750,500,63 억,,228427,N,N,0,N,00,N
20240416,090734,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1995,-35,5,-1.72,29325354,14474,45.60,2030,2040,1991,2635,1425,2030,2026.07,1.79,0,855,2143,2086,2043,1986,1943,2065,1965,64,605,500,1380,1,1,12746297,254,-71.25,0.96,12,0.11,-28.00,2083.00,5700,20230413,-65.00,1991,20240416,0.20,3595,-44.51,20240110,1991,0.20,20240416,5370,-62.85,20230418,1991,0.20,20240416,0.39,N,123750,500,63 억,,228427,N,N,0,N,00,N
20240415,160732,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2030,-70,5,-3.33,64582955,31742,37.89,2100,2100,2000,2730,1470,2100,2034.62,1.78,0,1225,2186,2142,2096,2052,2006,2120,2030,64,630,500,1420,5,1,12746297,259,-72.50,0.97,12,0.25,-28.00,2083.00,5710,20230407,-64.45,2000,20240415,1.50,3595,-43.53,20240110,2000,1.50,20240415,5370,-62.20,20230418,2000,1.50,20240415,0.39,N,123750,500,63 억,,227136,N,N,0,N,00,N
20240415,150737,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2035,-65,5,-3.10,57389380,28204,33.67,2100,2100,2000,2730,1470,2100,2034.80,1.78,0,1207,2186,2142,2096,2052,2006,2120,2030,64,630,500,1420,5,1,12746297,259,-72.68,0.98,12,0.22,-28.00,2083.00,5710,20230407,-64.36,2000,20240415,1.75,3595,-43.39,20240110,2000,1.75,20240415,5370,-62.10,20230418,2000,1.75,20240415,0.39,N,123750,500,63 억,,227136,N,N,0,N,00,N
20240415,140730,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2040,-60,5,-2.86,57336470,28178,33.64,2100,2100,2000,2730,1470,2100,2034.80,1.78,0,1208,2186,2142,2096,2052,2006,2120,2030,64,630,500,1420,5,1,12746297,260,-72.86,0.98,12,0.22,-28.00,2083.00,5710,20230407,-64.27,2000,20240415,2.00,3595,-43.25,20240110,2000,2.00,20240415,5370,-62.01,20230418,2000,2.00,20240415,0.39,N,123750,500,63 억,,227136,N,N,0,N,00,N
20240415,130723,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2035,-65,5,-3.10,51279125,25202,30.09,2100,2100,2000,2730,1470,2100,2034.72,1.78,0,424,2186,2142,2096,2052,2006,2120,2030,64,630,500,1420,5,1,12746297,259,-72.68,0.98,12,0.20,-28.00,2083.00,5710,20230407,-64.36,2000,20240415,1.75,3595,-43.39,20240110,2000,1.75,20240415,5370,-62.10,20230418,2000,1.75,20240415,0.39,N,123750,500,63 억,,227136,N,N,0,N,00,N
20240415,120735,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2020,-80,5,-3.81,50223325,24682,29.47,2100,2100,2000,2730,1470,2100,2034.82,1.78,0,418,2186,2142,2096,2052,2006,2120,2030,64,630,500,1420,5,1,12746297,257,-72.14,0.97,12,0.19,-28.00,2083.00,5710,20230407,-64.62,2000,20240415,1.00,3595,-43.81,20240110,2000,1.00,20240415,5370,-62.38,20230418,2000,1.00,20240415,0.39,N,123750,500,63 억,,227136,N,N,0,N,00,N
20240415,110735,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2025,-75,5,-3.57,49206810,24178,28.86,2100,2100,2000,2730,1470,2100,2035.19,1.78,0,390,2186,2142,2096,2052,2006,2120,2030,64,630,500,1420,5,1,12746297,258,-72.32,0.97,12,0.19,-28.00,2083.00,5710,20230407,-64.54,2000,20240415,1.25,3595,-43.67,20240110,2000,1.25,20240415,5370,-62.29,20230418,2000,1.25,20240415,0.39,N,123750,500,63 억,,227136,N,N,0,N,00,N
20240415,100730,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2025,-75,5,-3.57,37464380,18371,21.93,2100,2100,2000,2730,1470,2100,2039.32,1.78,0,-488,2186,2142,2096,2052,2006,2120,2030,64,630,500,1420,5,1,12746297,258,-72.32,0.97,12,0.14,-28.00,2083.00,5710,20230407,-64.54,2000,20240415,1.25,3595,-43.67,20240110,2000,1.25,20240415,5370,-62.29,20230418,2000,1.25,20240415,0.39,N,123750,500,63 억,,227136,N,N,0,N,00,N
20240415,090736,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2020,-80,5,-3.81,25746355,12590,15.03,2100,2100,2000,2730,1470,2100,2044.98,1.78,0,733,2186,2142,2096,2052,2006,2120,2030,64,630,500,1420,5,1,12746297,257,-72.14,0.97,12,0.10,-28.00,2083.00,5710,20230407,-64.62,2000,20240415,1.00,3595,-43.81,20240110,2000,1.00,20240415,5370,-62.38,20230418,2000,1.00,20240415,0.39,N,123750,500,63 억,,227136,N,N,0,N,00,N
20240412,160730,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2100,-55,5,-2.55,174819630,83717,289.25,2125,2140,2050,2800,1510,2155,2088.21,1.71,0,9093,2261,2207,2181,2127,2101,2195,2115,64,645,500,1460,5,1,12746297,268,-75.00,1.01,12,0.66,-28.00,2083.00,5710,20230407,-63.22,2050,20240412,2.44,3595,-41.59,20240110,2050,2.44,20240412,5700,-63.16,20230413,2050,2.44,20240412,0.39,N,123750,500,63 억,,218043,N,N,0,N,00,N
20240412,150733,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2090,-65,5,-3.02,170231400,81531,281.70,2125,2140,2050,2800,1510,2155,2087.93,1.71,0,9537,2261,2207,2181,2127,2101,2195,2115,64,645,500,1460,5,1,12746297,266,-74.64,1.00,12,0.64,-28.00,2083.00,5710,20230407,-63.40,2050,20240412,1.95,3595,-41.86,20240110,2050,1.95,20240412,5700,-63.33,20230413,2050,1.95,20240412,0.39,N,123750,500,63 억,,218043,N,N,0,N,00,N
20240412,140729,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2090,-65,5,-3.02,158344195,75837,262.02,2125,2140,2050,2800,1510,2155,2087.95,1.71,0,9048,2261,2207,2181,2127,2101,2195,2115,64,645,500,1460,5,1,12746297,266,-74.64,1.00,12,0.59,-28.00,2083.00,5710,20230407,-63.40,2050,20240412,1.95,3595,-41.86,20240110,2050,1.95,20240412,5700,-63.33,20230413,2050,1.95,20240412,0.39,N,123750,500,63 억,,218043,N,N,0,N,00,N
20240412,130721,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2080,-75,5,-3.48,154251655,73871,255.23,2125,2140,2050,2800,1510,2155,2088.12,1.71,0,9008,2261,2207,2181,2127,2101,2195,2115,64,645,500,1460,5,1,12746297,265,-74.29,1.00,12,0.58,-28.00,2083.00,5710,20230407,-63.57,2050,20240412,1.46,3595,-42.14,20240110,2050,1.46,20240412,5700,-63.51,20230413,2050,1.46,20240412,0.39,N,123750,500,63 억,,218043,N,N,0,N,00,N
20240412,120727,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2085,-70,5,-3.25,150438605,72039,248.90,2125,2140,2050,2800,1510,2155,2088.29,1.71,0,8928,2261,2207,2181,2127,2101,2195,2115,64,645,500,1460,5,1,12746297,266,-74.46,1.00,12,0.57,-28.00,2083.00,5710,20230407,-63.49,2050,20240412,1.71,3595,-42.00,20240110,2050,1.71,20240412,5700,-63.42,20230413,2050,1.71,20240412,0.39,N,123750,500,63 억,,218043,N,N,0,N,00,N
20240412,110726,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2085,-70,5,-3.25,139624035,66834,230.92,2125,2140,2050,2800,1510,2155,2089.12,1.71,0,8929,2261,2207,2181,2127,2101,2195,2115,64,645,500,1460,5,1,12746297,266,-74.46,1.00,12,0.52,-28.00,2083.00,5710,20230407,-63.49,2050,20240412,1.71,3595,-42.00,20240110,2050,1.71,20240412,5700,-63.42,20230413,2050,1.71,20240412,0.39,N,123750,500,63 억,,218043,N,N,0,N,00,N
20240412,100727,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2115,-40,5,-1.86,51383830,24278,83.88,2125,2140,2100,2800,1510,2155,2116.48,1.71,0,-321,2261,2207,2181,2127,2101,2195,2115,64,645,500,1460,5,1,12746297,270,-75.54,1.02,12,0.19,-28.00,2083.00,5710,20230407,-62.96,2100,20240412,0.71,3595,-41.17,20240110,2100,0.71,20240412,5700,-62.89,20230413,2100,0.71,20240412,0.39,N,123750,500,63 억,,218043,N,N,0,N,00,N
20240412,090727,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2140,-15,5,-0.70,9857275,4634,16.01,2125,2140,2125,2800,1510,2155,2127.16,1.71,0,80,2261,2207,2181,2127,2101,2195,2115,64,645,500,1460,5,1,12746297,273,-76.43,1.03,12,0.04,-28.00,2083.00,5710,20230407,-62.52,2125,20240412,0.71,3595,-40.47,20240110,2125,0.71,20240412,5700,-62.46,20230413,2125,0.71,20240412,0.39,N,123750,500,63 억,,218043,N,N,0,N,00,N
20240411,160721,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2155,-80,5,-3.58,63106745,28942,75.50,2230,2235,2155,2905,1565,2235,2180.46,1.69,0,2077,2258,2246,2228,2216,2198,2252,2222,64,670,500,1510,5,1,12746297,275,-76.96,1.03,12,0.23,-28.00,2083.00,5710,20230407,-62.26,2155,20240411,0.00,3595,-40.06,20240110,2155,0.00,20240411,5700,-62.19,20230413,2155,0.00,20240411,0.39,N,123750,500,63 억,,215818,N,N,0,N,00,N
20240411,150729,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2195,-40,5,-1.79,53796755,24638,64.27,2230,2235,2165,2905,1565,2235,2183.49,1.69,0,1951,2258,2246,2228,2216,2198,2252,2222,64,670,500,1510,5,1,12746297,280,-78.39,1.05,12,0.19,-28.00,2083.00,5710,20230407,-61.56,2165,20240411,1.39,3595,-38.94,20240110,2165,1.39,20240411,5700,-61.49,20230413,2165,1.39,20240411,0.39,N,123750,500,63 억,,215818,N,N,0,N,00,N
20240411,140724,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2200,-35,5,-1.57,53356250,24436,63.74,2230,2235,2165,2905,1565,2235,2183.51,1.69,0,2120,2258,2246,2228,2216,2198,2252,2222,64,670,500,1510,5,1,12746297,280,-78.57,1.06,12,0.19,-28.00,2083.00,5710,20230407,-61.47,2165,20240411,1.62,3595,-38.80,20240110,2165,1.62,20240411,5700,-61.40,20230413,2165,1.62,20240411,0.39,N,123750,500,63 억,,215818,N,N,0,N,00,N
20240411,130716,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2200,-35,5,-1.57,49078715,22470,58.61,2230,2235,2165,2905,1565,2235,2184.19,1.69,0,2135,2258,2246,2228,2216,2198,2252,2222,64,670,500,1510,5,1,12746297,280,-78.57,1.06,12,0.18,-28.00,2083.00,5710,20230407,-61.47,2165,20240411,1.62,3595,-38.80,20240110,2165,1.62,20240411,5700,-61.40,20230413,2165,1.62,20240411,0.39,N,123750,500,63 억,,215818,N,N,0,N,00,N
20240411,120726,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2170,-65,5,-2.91,43511860,19908,51.93,2230,2235,2165,2905,1565,2235,2185.65,1.69,0,2135,2258,2246,2228,2216,2198,2252,2222,64,670,500,1510,5,1,12746297,277,-77.50,1.04,12,0.16,-28.00,2083.00,5710,20230407,-62.00,2165,20240411,0.23,3595,-39.64,20240110,2165,0.23,20240411,5700,-61.93,20230413,2165,0.23,20240411,0.39,N,123750,500,63 억,,215818,N,N,0,N,00,N
20240411,110719,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2170,-65,5,-2.91,40349950,18450,48.13,2230,2235,2165,2905,1565,2235,2186.99,1.69,0,2487,2258,2246,2228,2216,2198,2252,2222,64,670,500,1510,5,1,12746297,277,-77.50,1.04,12,0.14,-28.00,2083.00,5710,20230407,-62.00,2165,20240411,0.23,3595,-39.64,20240110,2165,0.23,20240411,5700,-61.93,20230413,2165,0.23,20240411,0.39,N,123750,500,63 억,,215818,N,N,0,N,00,N
20240411,100726,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2180,-55,5,-2.46,34199520,15618,40.74,2230,2235,2165,2905,1565,2235,2189.75,1.69,0,2488,2258,2246,2228,2216,2198,2252,2222,64,670,500,1510,5,1,12746297,278,-77.86,1.05,12,0.12,-28.00,2083.00,5710,20230407,-61.82,2165,20240411,0.69,3595,-39.36,20240110,2165,0.69,20240411,5700,-61.75,20230413,2165,0.69,20240411,0.39,N,123750,500,63 억,,215818,N,N,0,N,00,N
20240411,090722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2220,-15,5,-0.67,4187950,1878,4.90,2230,2235,2220,2905,1565,2235,2230.01,1.69,0,-231,2258,2246,2228,2216,2198,2252,2222,64,670,500,1510,5,1,12746297,283,-79.29,1.07,12,0.01,-28.00,2083.00,5710,20230407,-61.12,2210,20240409,0.45,3595,-38.25,20240110,2210,0.45,20240409,5700,-61.05,20230413,2210,0.45,20240409,0.39,N,123750,500,63 억,,215818,N,N,0,N,00,N
20240409,160711,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2235,-15,5,-0.67,85046565,38335,73.27,2210,2240,2210,2925,1575,2250,2218.14,1.69,0,-134,2310,2280,2265,2235,2220,2272,2227,64,675,500,1530,5,1,12746297,285,-79.82,1.07,12,0.30,-28.00,2083.00,5710,20230407,-60.86,2210,20240409,1.13,3595,-37.83,20240110,2210,1.13,20240409,5700,-60.79,20230413,2210,1.13,20240409,0.39,N,123750,500,63 억,,215585,N,N,0,N,00,N
20240409,150716,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2235,-15,5,-0.67,81056635,36549,69.86,2210,2240,2210,2925,1575,2250,2217.75,1.69,0,-133,2310,2280,2265,2235,2220,2272,2227,64,675,500,1530,5,1,12746297,285,-79.82,1.07,12,0.29,-28.00,2083.00,5710,20230407,-60.86,2210,20240409,1.13,3595,-37.83,20240110,2210,1.13,20240409,5700,-60.79,20230413,2210,1.13,20240409,0.39,N,123750,500,63 억,,215585,N,N,0,N,00,N
20240409,140721,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2225,-25,5,-1.11,76125070,34333,65.62,2210,2240,2210,2925,1575,2250,2217.25,1.69,0,311,2310,2280,2265,2235,2220,2272,2227,64,675,500,1530,5,1,12746297,284,-79.46,1.07,12,0.27,-28.00,2083.00,5710,20230407,-61.03,2210,20240409,0.68,3595,-38.11,20240110,2210,0.68,20240409,5700,-60.96,20230413,2210,0.68,20240409,0.39,N,123750,500,63 억,,215585,N,N,0,N,00,N
20240409,130714,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2215,-35,5,-1.56,59373515,26772,51.17,2210,2240,2210,2925,1575,2250,2217.74,1.69,0,265,2310,2280,2265,2235,2220,2272,2227,64,675,500,1530,5,1,12746297,282,-79.11,1.06,12,0.21,-28.00,2083.00,5710,20230407,-61.21,2210,20240409,0.23,3595,-38.39,20240110,2210,0.23,20240409,5700,-61.14,20230413,2210,0.23,20240409,0.39,N,123750,500,63 억,,215585,N,N,0,N,00,N
20240409,120716,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2215,-35,5,-1.56,49178695,22176,42.39,2210,2240,2210,2925,1575,2250,2217.65,1.69,0,736,2310,2280,2265,2235,2220,2272,2227,64,675,500,1530,5,1,12746297,282,-79.11,1.06,12,0.17,-28.00,2083.00,5710,20230407,-61.21,2210,20240409,0.23,3595,-38.39,20240110,2210,0.23,20240409,5700,-61.14,20230413,2210,0.23,20240409,0.39,N,123750,500,63 억,,215585,N,N,0,N,00,N
20240409,110716,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2220,-30,5,-1.33,33693675,15178,29.01,2210,2240,2210,2925,1575,2250,2219.89,1.69,0,747,2310,2280,2265,2235,2220,2272,2227,64,675,500,1530,5,1,12746297,283,-79.29,1.07,12,0.12,-28.00,2083.00,5710,20230407,-61.12,2210,20240409,0.45,3595,-38.25,20240110,2210,0.45,20240409,5700,-61.05,20230413,2210,0.45,20240409,0.39,N,123750,500,63 억,,215585,N,N,0,N,00,N
20240409,100710,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2225,-25,5,-1.11,22176410,9985,19.08,2210,2240,2210,2925,1575,2250,2220.96,1.69,0,1619,2310,2280,2265,2235,2220,2272,2227,64,675,500,1530,5,1,12746297,284,-79.46,1.07,12,0.08,-28.00,2083.00,5710,20230407,-61.03,2210,20240409,0.68,3595,-38.11,20240110,2210,0.68,20240409,5700,-60.96,20230413,2210,0.68,20240409,0.39,N,123750,500,63 억,,215585,N,N,0,N,00,N
20240409,090723,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2230,-20,5,-0.89,13084850,5900,11.28,2210,2240,2210,2925,1575,2250,2217.74,1.69,0,1150,2310,2280,2265,2235,2220,2272,2227,64,675,500,1530,5,1,12746297,284,-79.64,1.07,12,0.05,-28.00,2083.00,5710,20230407,-60.95,2210,20240409,0.90,3595,-37.97,20240110,2210,0.90,20240409,5700,-60.88,20230413,2210,0.90,20240409,0.39,N,123750,500,63 억,,215585,N,N,0,N,00,N
20240408,160709,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2250,-45,5,-1.96,118512530,52304,109.47,2295,2295,2250,2980,1610,2295,2265.85,1.72,0,-4126,2351,2322,2296,2267,2241,2310,2255,64,685,500,1560,5,1,12746297,287,-80.36,1.08,12,0.41,-28.00,2083.00,5710,20230407,-60.60,2250,20240408,0.00,3595,-37.41,20240110,2250,0.00,20240408,5700,-60.53,20230413,2250,0.00,20240408,0.40,N,123750,500,63 억,,219711,N,N,0,N,00,N
20240408,150714,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2255,-40,5,-1.74,114067865,50331,105.34,2295,2295,2250,2980,1610,2295,2266.35,1.72,0,-3845,2351,2322,2296,2267,2241,2310,2255,64,685,500,1560,5,1,12746297,287,-80.54,1.08,12,0.39,-28.00,2083.00,5710,20230407,-60.51,2250,20240408,0.22,3595,-37.27,20240110,2250,0.22,20240408,5700,-60.44,20230413,2250,0.22,20240408,0.40,N,123750,500,63 억,,219711,N,N,0,N,00,N
20240408,140716,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2260,-35,5,-1.53,108844465,48015,100.49,2295,2295,2250,2980,1610,2295,2266.88,1.72,0,-3614,2351,2322,2296,2267,2241,2310,2255,64,685,500,1560,5,1,12746297,288,-80.71,1.08,12,0.38,-28.00,2083.00,5710,20230407,-60.42,2250,20240408,0.44,3595,-37.13,20240110,2250,0.44,20240408,5700,-60.35,20230413,2250,0.44,20240408,0.40,N,123750,500,63 억,,219711,N,N,0,N,00,N
20240408,130712,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2255,-40,5,-1.74,104005965,45870,96.00,2295,2295,2250,2980,1610,2295,2267.41,1.72,0,-3702,2351,2322,2296,2267,2241,2310,2255,64,685,500,1560,5,1,12746297,287,-80.54,1.08,12,0.36,-28.00,2083.00,5710,20230407,-60.51,2250,20240408,0.22,3595,-37.27,20240110,2250,0.22,20240408,5700,-60.44,20230413,2250,0.22,20240408,0.40,N,123750,500,63 억,,219711,N,N,0,N,00,N
20240408,120715,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2255,-40,5,-1.74,98941355,43623,91.30,2295,2295,2250,2980,1610,2295,2268.10,1.72,0,-3497,2351,2322,2296,2267,2241,2310,2255,64,685,500,1560,5,1,12746297,287,-80.54,1.08,12,0.34,-28.00,2083.00,5710,20230407,-60.51,2250,20240408,0.22,3595,-37.27,20240110,2250,0.22,20240408,5700,-60.44,20230413,2250,0.22,20240408,0.40,N,123750,500,63 억,,219711,N,N,0,N,00,N
20240408,110717,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2255,-40,5,-1.74,94135075,41492,86.84,2295,2295,2250,2980,1610,2295,2268.75,1.72,0,-3398,2351,2322,2296,2267,2241,2310,2255,64,685,500,1560,5,1,12746297,287,-80.54,1.08,12,0.33,-28.00,2083.00,5710,20230407,-60.51,2250,20240408,0.22,3595,-37.27,20240110,2250,0.22,20240408,5700,-60.44,20230413,2250,0.22,20240408,0.40,N,123750,500,63 억,,219711,N,N,0,N,00,N
20240408,100708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,-30,5,-1.31,79151500,34858,72.96,2295,2295,2255,2980,1610,2295,2270.68,1.72,0,-1275,2351,2322,2296,2267,2241,2310,2255,64,685,500,1560,5,1,12746297,289,-80.89,1.09,12,0.27,-28.00,2083.00,5710,20230407,-60.33,2250,20240403,0.67,3595,-37.00,20240110,2250,0.67,20240403,5700,-60.26,20230413,2250,0.67,20240403,0.40,N,123750,500,63 억,,219711,N,N,0,N,00,N
20240408,090716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,-10,5,-0.44,7740400,3394,7.10,2295,2295,2270,2980,1610,2295,2280.61,1.72,0,-390,2351,2322,2296,2267,2241,2310,2255,64,685,500,1560,5,1,12746297,291,-81.61,1.10,12,0.03,-28.00,2083.00,5710,20230407,-59.98,2250,20240403,1.56,3595,-36.44,20240110,2250,1.56,20240403,5700,-59.91,20230413,2250,1.56,20240403,0.40,N,123750,500,63 억,,219711,N,N,0,N,00,N
20240405,160715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,-25,5,-1.08,106732875,46517,144.54,2320,2325,2270,3015,1625,2320,2294.49,1.76,0,-4880,2390,2355,2330,2295,2270,2342,2282,64,695,500,1570,5,1,12746297,293,-81.96,1.10,12,0.36,-28.00,2083.00,5710,20230407,-59.81,2250,20240403,2.00,3595,-36.16,20240110,2250,2.00,20240403,5710,-59.81,20230407,2250,2.00,20240403,0.40,N,123750,500,63 억,,224591,N,N,0,N,00,N
20240405,150710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,-35,5,-1.51,105338350,45908,142.65,2320,2325,2270,3015,1625,2320,2294.55,1.76,0,-4430,2390,2355,2330,2295,2270,2342,2282,64,695,500,1570,5,1,12746297,291,-81.61,1.10,12,0.36,-28.00,2083.00,5710,20230407,-59.98,2250,20240403,1.56,3595,-36.44,20240110,2250,1.56,20240403,5710,-59.98,20230407,2250,1.56,20240403,0.40,N,123750,500,63 억,,224591,N,N,0,N,00,N
20240405,140710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,-50,5,-2.16,99520485,43362,134.74,2320,2325,2270,3015,1625,2320,2295.11,1.76,0,-3817,2390,2355,2330,2295,2270,2342,2282,64,695,500,1570,5,1,12746297,289,-81.07,1.09,12,0.34,-28.00,2083.00,5710,20230407,-60.25,2250,20240403,0.89,3595,-36.86,20240110,2250,0.89,20240403,5710,-60.25,20230407,2250,0.89,20240403,0.40,N,123750,500,63 억,,224591,N,N,0,N,00,N
20240405,130708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-30,5,-1.29,89986225,39180,121.74,2320,2325,2275,3015,1625,2320,2296.74,1.76,0,-2957,2390,2355,2330,2295,2270,2342,2282,64,695,500,1570,5,1,12746297,292,-81.79,1.10,12,0.31,-28.00,2083.00,5710,20230407,-59.89,2250,20240403,1.78,3595,-36.30,20240110,2250,1.78,20240403,5710,-59.89,20230407,2250,1.78,20240403,0.40,N,123750,500,63 억,,224591,N,N,0,N,00,N
20240405,120709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,-45,5,-1.94,84605990,36818,114.40,2320,2325,2275,3015,1625,2320,2297.95,1.76,0,-2571,2390,2355,2330,2295,2270,2342,2282,64,695,500,1570,5,1,12746297,290,-81.25,1.09,12,0.29,-28.00,2083.00,5710,20230407,-60.16,2250,20240403,1.11,3595,-36.72,20240110,2250,1.11,20240403,5710,-60.16,20230407,2250,1.11,20240403,0.40,N,123750,500,63 억,,224591,N,N,0,N,00,N
20240405,110714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,-30,5,-1.29,77837470,33850,105.18,2320,2325,2280,3015,1625,2320,2299.48,1.76,0,-1890,2390,2355,2330,2295,2270,2342,2282,64,695,500,1570,5,1,12746297,292,-81.79,1.10,12,0.27,-28.00,2083.00,5710,20230407,-59.89,2250,20240403,1.78,3595,-36.30,20240110,2250,1.78,20240403,5710,-59.89,20230407,2250,1.78,20240403,0.40,N,123750,500,63 억,,224591,N,N,0,N,00,N
20240405,100614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,-20,5,-0.86,74314215,32317,100.42,2320,2325,2280,3015,1625,2320,2299.54,1.76,0,-1338,2390,2355,2330,2295,2270,2342,2282,64,695,500,1570,5,1,12746297,293,-82.14,1.10,12,0.25,-28.00,2083.00,5710,20230407,-59.72,2250,20240403,2.22,3595,-36.02,20240110,2250,2.22,20240403,5710,-59.72,20230407,2250,2.22,20240403,0.40,N,123750,500,63 억,,224591,N,N,0,N,00,N
20240405,090701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,-15,5,-0.65,7789130,3359,10.44,2320,2320,2305,3015,1625,2320,2318.88,1.76,0,0,2390,2355,2330,2295,2270,2342,2282,64,695,500,1570,5,1,12746297,294,-82.32,1.11,12,0.03,-28.00,2083.00,5710,20230407,-59.63,2250,20240403,2.44,3595,-35.88,20240110,2250,2.44,20240403,5710,-59.63,20230407,2250,2.44,20240403,0.40,N,123750,500,63 억,,224591,N,N,0,N,00,N
20240404,160701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,-45,5,-1.90,74903390,32183,62.22,2345,2365,2305,3070,1660,2365,2327.42,1.80,0,-4923,2481,2422,2336,2277,2191,2452,2307,64,705,500,1600,5,1,12746297,296,-82.86,1.11,12,0.25,-28.00,2083.00,5710,20230407,-59.37,2250,20240403,3.11,3595,-35.47,20240110,2250,3.11,20240403,5710,-59.37,20230407,2250,3.11,20240403,0.41,N,123750,500,63 억,,229514,N,N,0,N,00,N
20240404,150658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,-55,5,-2.33,66388080,28497,55.10,2345,2365,2310,3070,1660,2365,2329.65,1.80,0,-4510,2481,2422,2336,2277,2191,2452,2307,64,705,500,1600,5,1,12746297,294,-82.50,1.11,12,0.22,-28.00,2083.00,5710,20230407,-59.54,2250,20240403,2.67,3595,-35.74,20240110,2250,2.67,20240403,5710,-59.54,20230407,2250,2.67,20240403,0.41,N,123750,500,63 억,,229514,N,N,0,N,00,N
20240404,140701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,-50,5,-2.11,58162275,24940,48.22,2345,2365,2310,3070,1660,2365,2332.09,1.80,0,-3830,2481,2422,2336,2277,2191,2452,2307,64,705,500,1600,5,1,12746297,295,-82.68,1.11,12,0.20,-28.00,2083.00,5710,20230407,-59.46,2250,20240403,2.89,3595,-35.61,20240110,2250,2.89,20240403,5710,-59.46,20230407,2250,2.89,20240403,0.41,N,123750,500,63 억,,229514,N,N,0,N,00,N
20240404,130653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,-45,5,-1.90,50635515,21687,41.93,2345,2365,2320,3070,1660,2365,2334.83,1.80,0,-3396,2481,2422,2336,2277,2191,2452,2307,64,705,500,1600,5,1,12746297,296,-82.86,1.11,12,0.17,-28.00,2083.00,5710,20230407,-59.37,2250,20240403,3.11,3595,-35.47,20240110,2250,3.11,20240403,5710,-59.37,20230407,2250,3.11,20240403,0.41,N,123750,500,63 억,,229514,N,N,0,N,00,N
20240404,120658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,-35,5,-1.48,36272370,15504,29.98,2345,2365,2325,3070,1660,2365,2339.55,1.80,0,-2881,2481,2422,2336,2277,2191,2452,2307,64,705,500,1600,5,1,12746297,297,-83.21,1.12,12,0.12,-28.00,2083.00,5710,20230407,-59.19,2250,20240403,3.56,3595,-35.19,20240110,2250,3.56,20240403,5710,-59.19,20230407,2250,3.56,20240403,0.41,N,123750,500,63 억,,229514,N,N,0,N,00,N
20240404,110700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,-35,5,-1.48,31617390,13505,26.11,2345,2365,2330,3070,1660,2365,2341.16,1.80,0,-2527,2481,2422,2336,2277,2191,2452,2307,64,705,500,1600,5,1,12746297,297,-83.21,1.12,12,0.11,-28.00,2083.00,5710,20230407,-59.19,2250,20240403,3.56,3595,-35.19,20240110,2250,3.56,20240403,5710,-59.19,20230407,2250,3.56,20240403,0.41,N,123750,500,63 억,,229514,N,N,0,N,00,N
20240404,100659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,-25,5,-1.06,27680745,11817,22.85,2345,2365,2330,3070,1660,2365,2342.45,1.80,0,-2042,2481,2422,2336,2277,2191,2452,2307,64,705,500,1600,5,1,12746297,298,-83.57,1.12,12,0.09,-28.00,2083.00,5710,20230407,-59.02,2250,20240403,4.00,3595,-34.91,20240110,2250,4.00,20240403,5710,-59.02,20230407,2250,4.00,20240403,0.41,N,123750,500,63 억,,229514,N,N,0,N,00,N
20240404,090659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,-15,5,-0.63,8216490,3502,6.77,2345,2350,2340,3070,1660,2365,2346.23,1.80,0,-348,2481,2422,2336,2277,2191,2452,2307,64,705,500,1600,5,1,12746297,300,-83.93,1.13,12,0.03,-28.00,2083.00,5710,20230407,-58.84,2250,20240403,4.44,3595,-34.63,20240110,2250,4.44,20240403,5710,-58.84,20230407,2250,4.44,20240403,0.41,N,123750,500,63 억,,229514,N,N,0,N,00,N
20240403,160659,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2365,-15,5,-0.63,121605565,51721,102.90,2355,2395,2250,3090,1670,2380,2351.18,1.80,0,425,2423,2401,2368,2346,2313,2412,2357,64,710,500,1610,5,1,12746297,301,-84.46,1.14,12,0.41,-28.00,2083.00,5710,20230407,-58.58,2250,20240403,5.11,3595,-34.21,20240110,2250,5.11,20240403,5710,-58.58,20230407,2250,5.11,20240403,0.46,N,123750,500,63 억,,229089,N,N,0,N,00,N
20240403,150657,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2345,-35,5,-1.47,118157890,50258,99.99,2355,2395,2250,3090,1670,2380,2351.03,1.80,0,381,2423,2401,2368,2346,2313,2412,2357,64,710,500,1610,5,1,12746297,299,-83.75,1.13,12,0.39,-28.00,2083.00,5710,20230407,-58.93,2250,20240403,4.22,3595,-34.77,20240110,2250,4.22,20240403,5710,-58.93,20230407,2250,4.22,20240403,0.46,N,123750,500,63 억,,229089,N,N,0,N,00,N
20240403,140652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,15,2,0.63,52273230,22157,44.08,2355,2395,2345,3090,1670,2380,2359.22,1.80,0,-955,2423,2401,2368,2346,2313,2412,2357,64,710,500,1610,5,1,12746297,305,-85.54,1.15,12,0.17,-28.00,2083.00,5710,20230407,-58.06,2275,20240319,5.27,3595,-33.38,20240110,2275,5.27,20240319,5710,-58.06,20230407,2275,5.27,20240319,0.46,N,123750,500,63 억,,229089,N,N,0,N,00,N
20240403,130652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,-20,5,-0.84,38384000,16315,32.46,2355,2365,2345,3090,1670,2380,2352.68,1.80,0,-774,2423,2401,2368,2346,2313,2412,2357,64,710,500,1610,5,1,12746297,301,-84.29,1.13,12,0.13,-28.00,2083.00,5710,20230407,-58.67,2275,20240319,3.74,3595,-34.35,20240110,2275,3.74,20240319,5710,-58.67,20230407,2275,3.74,20240319,0.46,N,123750,500,63 억,,229089,N,N,0,N,00,N
20240403,120651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,-30,5,-1.26,32609885,13869,27.59,2355,2360,2345,3090,1670,2380,2351.28,1.80,0,-1027,2423,2401,2368,2346,2313,2412,2357,64,710,500,1610,5,1,12746297,300,-83.93,1.13,12,0.11,-28.00,2083.00,5710,20230407,-58.84,2275,20240319,3.30,3595,-34.63,20240110,2275,3.30,20240319,5710,-58.84,20230407,2275,3.30,20240319,0.46,N,123750,500,63 억,,229089,N,N,0,N,00,N
20240403,110654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,-35,5,-1.47,18566140,7894,15.71,2355,2360,2345,3090,1670,2380,2351.93,1.80,0,-574,2423,2401,2368,2346,2313,2412,2357,64,710,500,1610,5,1,12746297,299,-83.75,1.13,12,0.06,-28.00,2083.00,5710,20230407,-58.93,2275,20240319,3.08,3595,-34.77,20240110,2275,3.08,20240319,5710,-58.93,20230407,2275,3.08,20240319,0.46,N,123750,500,63 억,,229089,N,N,0,N,00,N
20240403,100654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,-30,5,-1.26,14493700,6160,12.26,2355,2360,2350,3090,1670,2380,2352.87,1.80,0,-291,2423,2401,2368,2346,2313,2412,2357,64,710,500,1610,5,1,12746297,300,-83.93,1.13,12,0.05,-28.00,2083.00,5710,20230407,-58.84,2275,20240319,3.30,3595,-34.63,20240110,2275,3.30,20240319,5710,-58.84,20230407,2275,3.30,20240319,0.46,N,123750,500,63 억,,229089,N,N,0,N,00,N
20240403,090654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,-30,5,-1.26,7845290,3332,6.63,2355,2355,2350,3090,1670,2380,2354.53,1.80,0,-269,2423,2401,2368,2346,2313,2412,2357,64,710,500,1610,5,1,12746297,300,-83.93,1.13,12,0.03,-28.00,2083.00,5710,20230407,-58.84,2275,20240319,3.30,3595,-34.63,20240110,2275,3.30,20240319,5710,-58.84,20230407,2275,3.30,20240319,0.46,N,123750,500,63 억,,229089,N,N,0,N,00,N
20240402,160643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,25,2,1.06,118792625,50259,94.19,2355,2390,2335,3060,1650,2355,2363.61,1.83,0,-5696,2385,2370,2350,2335,2315,2377,2342,64,705,500,1600,5,1,12746297,303,-85.00,1.14,12,0.39,-28.00,2083.00,5710,20230407,-58.32,2275,20240319,4.62,3595,-33.80,20240110,2275,4.62,20240319,5710,-58.32,20230407,2275,4.62,20240319,0.54,N,123750,500,63 억,,233557,N,N,0,N,00,N
20240402,150650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,10,2,0.42,114109145,48287,90.50,2355,2390,2335,3060,1650,2355,2363.14,1.83,0,-5680,2385,2370,2350,2335,2315,2377,2342,64,705,500,1600,5,1,12746297,301,-84.46,1.14,12,0.38,-28.00,2083.00,5710,20230407,-58.58,2275,20240319,3.96,3595,-34.21,20240110,2275,3.96,20240319,5710,-58.58,20230407,2275,3.96,20240319,0.54,N,123750,500,63 억,,233557,N,N,0,N,00,N
20240402,140652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,5,2,0.21,103614335,43850,82.18,2355,2390,2335,3060,1650,2355,2362.93,1.83,0,-5287,2385,2370,2350,2335,2315,2377,2342,64,705,500,1600,5,1,12746297,301,-84.29,1.13,12,0.34,-28.00,2083.00,5710,20230407,-58.67,2275,20240319,3.74,3595,-34.35,20240110,2275,3.74,20240319,5710,-58.67,20230407,2275,3.74,20240319,0.54,N,123750,500,63 억,,233557,N,N,0,N,00,N
20240402,130642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,10,2,0.42,83016885,35125,65.83,2355,2390,2335,3060,1650,2355,2363.47,1.83,0,-5109,2385,2370,2350,2335,2315,2377,2342,64,705,500,1600,5,1,12746297,301,-84.46,1.14,12,0.28,-28.00,2083.00,5710,20230407,-58.58,2275,20240319,3.96,3595,-34.21,20240110,2275,3.96,20240319,5710,-58.58,20230407,2275,3.96,20240319,0.54,N,123750,500,63 억,,233557,N,N,0,N,00,N
20240402,120639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,20,2,0.85,77106790,32627,61.15,2355,2390,2335,3060,1650,2355,2363.28,1.83,0,-5585,2385,2370,2350,2335,2315,2377,2342,64,705,500,1600,5,1,12746297,303,-84.82,1.14,12,0.26,-28.00,2083.00,5710,20230407,-58.41,2275,20240319,4.40,3595,-33.94,20240110,2275,4.40,20240319,5710,-58.41,20230407,2275,4.40,20240319,0.54,N,123750,500,63 억,,233557,N,N,0,N,00,N
20240402,110644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,0,3,0.00,67711535,28649,53.69,2355,2390,2335,3060,1650,2355,2363.49,1.83,0,-5169,2385,2370,2350,2335,2315,2377,2342,64,705,500,1600,5,1,12746297,300,-84.11,1.13,12,0.22,-28.00,2083.00,5710,20230407,-58.76,2275,20240319,3.52,3595,-34.49,20240110,2275,3.52,20240319,5710,-58.76,20230407,2275,3.52,20240319,0.54,N,123750,500,63 억,,233557,N,N,0,N,00,N
20240402,100645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,25,2,1.06,60992880,25799,48.35,2355,2390,2335,3060,1650,2355,2364.16,1.83,0,-4087,2385,2370,2350,2335,2315,2377,2342,64,705,500,1600,5,1,12746297,303,-85.00,1.14,12,0.20,-28.00,2083.00,5710,20230407,-58.32,2275,20240319,4.62,3595,-33.80,20240110,2275,4.62,20240319,5710,-58.32,20230407,2275,4.62,20240319,0.54,N,123750,500,63 억,,233557,N,N,0,N,00,N
20240402,090645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,15,2,0.64,12308745,5226,9.79,2355,2370,2355,3060,1650,2355,2355.29,1.83,0,-1274,2385,2370,2350,2335,2315,2377,2342,64,705,500,1600,5,1,12746297,302,-84.64,1.14,12,0.04,-28.00,2083.00,5710,20230407,-58.49,2275,20240319,4.18,3595,-34.08,20240110,2275,4.18,20240319,5710,-58.49,20230407,2275,4.18,20240319,0.54,N,123750,500,63 억,,233557,N,N,0,N,00,N
20240401,160642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,25,2,1.07,122557855,52381,105.59,2335,2365,2330,3025,1635,2330,2339.88,1.78,0,5045,2373,2351,2328,2306,2283,2362,2317,64,695,500,1580,5,1,12746297,300,-84.11,1.13,12,0.41,-28.00,2083.00,5710,20230407,-58.76,2275,20240319,3.52,3595,-34.49,20240110,2275,3.52,20240319,5710,-58.76,20230407,2275,3.52,20240319,0.52,N,123750,500,63 억,,226794,N,N,0,N,00,N
20240401,150644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,20,2,0.86,117675100,50305,101.41,2335,2365,2330,3025,1635,2330,2339.38,1.78,0,3964,2373,2351,2328,2306,2283,2362,2317,64,695,500,1580,5,1,12746297,300,-83.93,1.13,12,0.39,-28.00,2083.00,5710,20230407,-58.84,2275,20240319,3.30,3595,-34.63,20240110,2275,3.30,20240319,5710,-58.84,20230407,2275,3.30,20240319,0.52,N,123750,500,63 억,,226794,N,N,0,N,00,N
20240401,140639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,10,2,0.43,109997130,47025,94.79,2335,2365,2330,3025,1635,2330,2339.27,1.78,0,3814,2373,2351,2328,2306,2283,2362,2317,64,695,500,1580,5,1,12746297,298,-83.57,1.12,12,0.37,-28.00,2083.00,5710,20230407,-59.02,2275,20240319,2.86,3595,-34.91,20240110,2275,2.86,20240319,5710,-59.02,20230407,2275,2.86,20240319,0.52,N,123750,500,63 억,,226794,N,N,0,N,00,N
20240401,130637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,25,2,1.07,96777320,41378,83.41,2335,2365,2330,3025,1635,2330,2339.03,1.78,0,4066,2373,2351,2328,2306,2283,2362,2317,64,695,500,1580,5,1,12746297,300,-84.11,1.13,12,0.32,-28.00,2083.00,5710,20230407,-58.76,2275,20240319,3.52,3595,-34.49,20240110,2275,3.52,20240319,5710,-58.76,20230407,2275,3.52,20240319,0.52,N,123750,500,63 억,,226794,N,N,0,N,00,N
20240401,120643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,10,2,0.43,86539975,36997,74.58,2335,2365,2330,3025,1635,2330,2339.30,1.78,0,3607,2373,2351,2328,2306,2283,2362,2317,64,695,500,1580,5,1,12746297,298,-83.57,1.12,12,0.29,-28.00,2083.00,5710,20230407,-59.02,2275,20240319,2.86,3595,-34.91,20240110,2275,2.86,20240319,5710,-59.02,20230407,2275,2.86,20240319,0.52,N,123750,500,63 억,,226794,N,N,0,N,00,N
20240401,110642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,15,2,0.64,70387100,30087,60.65,2335,2365,2330,3025,1635,2330,2339.70,1.78,0,2409,2373,2351,2328,2306,2283,2362,2317,64,695,500,1580,5,1,12746297,299,-83.75,1.13,12,0.24,-28.00,2083.00,5710,20230407,-58.93,2275,20240319,3.08,3595,-34.77,20240110,2275,3.08,20240319,5710,-58.93,20230407,2275,3.08,20240319,0.52,N,123750,500,63 억,,226794,N,N,0,N,00,N
20240401,100639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,30,2,1.29,29486090,12588,25.37,2335,2360,2335,3025,1635,2330,2343.21,1.78,0,1730,2373,2351,2328,2306,2283,2362,2317,64,695,500,1580,5,1,12746297,301,-84.29,1.13,12,0.10,-28.00,2083.00,5710,20230407,-58.67,2275,20240319,3.74,3595,-34.35,20240110,2275,3.74,20240319,5710,-58.67,20230407,2275,3.74,20240319,0.52,N,123750,500,63 억,,226794,N,N,0,N,00,N
20240401,090639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,15,2,0.64,10508620,4499,9.07,2335,2345,2335,3025,1635,2330,2336.97,1.78,0,474,2373,2351,2328,2306,2283,2362,2317,64,695,500,1580,5,1,12746297,299,-83.75,1.13,12,0.04,-28.00,2083.00,5710,20230407,-58.93,2275,20240319,3.08,3595,-34.77,20240110,2275,3.08,20240319,5710,-58.93,20230407,2275,3.08,20240319,0.52,N,123750,500,63 억,,226794,N,N,0,N,00,N