KissMeData/019540/price/prices-20240901.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
20240930,160337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4455,-170,5,-3.68,70466720,15577,67.54,4610,4635,4375,6010,3240,4625,4523.45,2.84,0,-1316,4728,4676,4638,4586,4548,4657,4567,68,1385,500,3330,5,1,13513500,602,1.86,0.48,12,0.12,2390.00,9263.00,6110,20240308,-27.09,3525,20231227,26.38,6110,-27.09,20240308,3580,24.44,20240119,6110,-27.09,20240308,3525,26.38,20231227,0.38,N,019540,500,67 억,,384356,N,N,0,N,00,N
20240930,150342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4455,-170,5,-3.68,64895425,14327,62.12,4610,4635,4375,6010,3240,4625,4529.27,2.84,0,-1175,4728,4676,4638,4586,4548,4657,4567,68,1385,500,3330,5,1,13513500,602,1.86,0.48,12,0.11,2390.00,9263.00,6110,20240308,-27.09,3525,20231227,26.38,6110,-27.09,20240308,3580,24.44,20240119,6110,-27.09,20240308,3525,26.38,20231227,0.38,N,019540,500,67 억,,384356,N,N,0,N,00,N
20240930,140341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4530,-95,5,-2.05,39184130,8609,37.33,4610,4635,4375,6010,3240,4625,4551.12,2.84,0,-1857,4728,4676,4638,4586,4548,4657,4567,68,1385,500,3330,5,1,13513500,612,1.90,0.49,12,0.06,2390.00,9263.00,6110,20240308,-25.86,3525,20231227,28.51,6110,-25.86,20240308,3580,26.54,20240119,6110,-25.86,20240308,3525,28.51,20231227,0.38,N,019540,500,67 억,,384356,N,N,0,N,00,N
20240930,130340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4540,-85,5,-1.84,28945015,6348,27.53,4610,4635,4375,6010,3240,4625,4559.21,2.84,0,-1411,4728,4676,4638,4586,4548,4657,4567,68,1385,500,3330,5,1,13513500,614,1.90,0.49,12,0.05,2390.00,9263.00,6110,20240308,-25.70,3525,20231227,28.79,6110,-25.70,20240308,3580,26.82,20240119,6110,-25.70,20240308,3525,28.79,20231227,0.38,N,019540,500,67 억,,384356,N,N,0,N,00,N
20240930,120340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4570,-55,5,-1.19,24236200,5311,23.03,4610,4635,4375,6010,3240,4625,4562.83,2.84,0,-1359,4728,4676,4638,4586,4548,4657,4567,68,1385,500,3330,5,1,13513500,618,1.91,0.49,12,0.04,2390.00,9263.00,6110,20240308,-25.20,3525,20231227,29.65,6110,-25.20,20240308,3580,27.65,20240119,6110,-25.20,20240308,3525,29.65,20231227,0.38,N,019540,500,67 억,,384356,N,N,0,N,00,N
20240930,110338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4535,-90,5,-1.95,22933530,5024,21.78,4610,4635,4375,6010,3240,4625,4564.21,2.84,0,-1141,4728,4676,4638,4586,4548,4657,4567,68,1385,500,3330,5,1,13513500,613,1.90,0.49,12,0.04,2390.00,9263.00,6110,20240308,-25.78,3525,20231227,28.65,6110,-25.78,20240308,3580,26.68,20240119,6110,-25.78,20240308,3525,28.65,20231227,0.38,N,019540,500,67 억,,384356,N,N,0,N,00,N
20240930,100337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4555,-70,5,-1.51,15519390,3393,14.71,4610,4635,4375,6010,3240,4625,4573.21,2.84,0,-520,4728,4676,4638,4586,4548,4657,4567,68,1385,500,3330,5,1,13513500,616,1.91,0.49,12,0.03,2390.00,9263.00,6110,20240308,-25.45,3525,20231227,29.22,6110,-25.45,20240308,3580,27.23,20240119,6110,-25.45,20240308,3525,29.22,20231227,0.38,N,019540,500,67 억,,384356,N,N,0,N,00,N
20240930,090325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4625,0,3,0.00,2963860,641,2.78,4610,4625,4610,6010,3240,4625,4623.71,2.84,0,-237,4728,4676,4638,4586,4548,4657,4567,68,1385,500,3330,5,1,13513500,625,1.94,0.50,12,0.00,2390.00,9263.00,6110,20240308,-24.30,3525,20231227,31.21,6110,-24.30,20240308,3580,29.19,20240119,6110,-24.30,20240308,3525,31.21,20231227,0.38,N,019540,500,67 억,,384356,N,N,0,N,00,N
20240927,160337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4625,-55,5,-1.18,97860600,21153,73.29,4650,4690,4600,6080,3280,4680,4626.02,2.83,0,1683,4800,4740,4625,4565,4450,4770,4595,68,1400,500,3360,5,1,13513500,625,1.94,0.50,12,0.16,2390.00,9263.00,6110,20240308,-24.30,3525,20231227,31.21,6110,-24.30,20240308,3580,29.19,20240119,6110,-24.30,20240308,3525,31.21,20231227,0.38,N,019540,500,67 억,,382673,N,N,0,N,00,N
20240927,150341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4605,-75,5,-1.60,94839800,20499,71.02,4650,4690,4600,6080,3280,4680,4626.25,2.83,0,1877,4800,4740,4625,4565,4450,4770,4595,68,1400,500,3360,5,1,13513500,622,1.93,0.50,12,0.15,2390.00,9263.00,6110,20240308,-24.63,3525,20231227,30.64,6110,-24.63,20240308,3580,28.63,20240119,6110,-24.63,20240308,3525,30.64,20231227,0.38,N,019540,500,67 억,,382673,N,N,0,N,00,N
20240927,140341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4650,-30,5,-0.64,59450760,12819,44.41,4650,4690,4615,6080,3280,4680,4637.31,2.83,0,-812,4800,4740,4625,4565,4450,4770,4595,68,1400,500,3360,5,1,13513500,628,1.95,0.50,12,0.09,2390.00,9263.00,6110,20240308,-23.90,3525,20231227,31.91,6110,-23.90,20240308,3580,29.89,20240119,6110,-23.90,20240308,3525,31.91,20231227,0.38,N,019540,500,67 억,,382673,N,N,0,N,00,N
20240927,130340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4650,-30,5,-0.64,44872755,9671,33.51,4650,4690,4615,6080,3280,4680,4639.43,2.83,0,-368,4800,4740,4625,4565,4450,4770,4595,68,1400,500,3360,5,1,13513500,628,1.95,0.50,12,0.07,2390.00,9263.00,6110,20240308,-23.90,3525,20231227,31.91,6110,-23.90,20240308,3580,29.89,20240119,6110,-23.90,20240308,3525,31.91,20231227,0.38,N,019540,500,67 억,,382673,N,N,0,N,00,N
20240927,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4640,-40,5,-0.85,43348470,9343,32.37,4650,4690,4615,6080,3280,4680,4639.15,2.83,0,-352,4800,4740,4625,4565,4450,4770,4595,68,1400,500,3360,5,1,13513500,627,1.94,0.50,12,0.07,2390.00,9263.00,6110,20240308,-24.06,3525,20231227,31.63,6110,-24.06,20240308,3580,29.61,20240119,6110,-24.06,20240308,3525,31.63,20231227,0.38,N,019540,500,67 억,,382673,N,N,0,N,00,N
20240927,110340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4615,-65,5,-1.39,38268260,8244,28.56,4650,4690,4615,6080,3280,4680,4641.40,2.83,0,-253,4800,4740,4625,4565,4450,4770,4595,68,1400,500,3360,5,1,13513500,624,1.93,0.50,12,0.06,2390.00,9263.00,6110,20240308,-24.47,3525,20231227,30.92,6110,-24.47,20240308,3580,28.91,20240119,6110,-24.47,20240308,3525,30.92,20231227,0.38,N,019540,500,67 억,,382673,N,N,0,N,00,N
20240927,100339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4640,-40,5,-0.85,27219840,5856,20.29,4650,4690,4625,6080,3280,4680,4647.54,2.83,0,-538,4800,4740,4625,4565,4450,4770,4595,68,1400,500,3360,5,1,13513500,627,1.94,0.50,12,0.04,2390.00,9263.00,6110,20240308,-24.06,3525,20231227,31.63,6110,-24.06,20240308,3580,29.61,20240119,6110,-24.06,20240308,3525,31.63,20231227,0.38,N,019540,500,67 억,,382673,N,N,0,N,00,N
20240927,090338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4655,-25,5,-0.53,2607420,560,1.94,4650,4665,4645,6080,3280,4680,4649.66,2.83,0,-384,4800,4740,4625,4565,4450,4770,4595,68,1400,500,3360,5,1,13513500,629,1.95,0.50,12,0.00,2390.00,9263.00,6110,20240308,-23.81,3525,20231227,32.06,6110,-23.81,20240308,3580,30.03,20240119,6110,-23.81,20240308,3525,32.06,20231227,0.38,N,019540,500,67 억,,382673,N,N,0,N,00,N
20240926,160334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4680,75,2,1.63,133105025,28857,196.65,4645,4685,4510,5980,3225,4605,4612.57,2.82,0,978,4761,4682,4641,4562,4521,4662,4542,68,1375,500,3310,5,1,13513500,632,1.96,0.51,12,0.21,2390.00,9263.00,6110,20240308,-23.40,3525,20231227,32.77,6110,-23.40,20240308,3580,30.73,20240119,6110,-23.40,20240308,3525,32.77,20231227,0.38,N,019540,500,67 억,,381695,N,N,0,N,00,N
20240926,150336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,-5,5,-0.11,126893320,27523,187.56,4645,4685,4510,5980,3225,4605,4610.45,2.82,0,878,4761,4682,4641,4562,4521,4662,4542,68,1375,500,3310,5,1,13513500,622,1.92,0.50,12,0.20,2390.00,9263.00,6110,20240308,-24.71,3525,20231227,30.50,6110,-24.71,20240308,3580,28.49,20240119,6110,-24.71,20240308,3525,30.50,20231227,0.38,N,019540,500,67 억,,381695,N,N,0,N,00,N
20240926,140337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4670,65,2,1.41,61501375,13303,90.66,4645,4670,4580,5980,3225,4605,4623.12,2.82,0,-49,4761,4682,4641,4562,4521,4662,4542,68,1375,500,3310,5,1,13513500,631,1.95,0.50,12,0.10,2390.00,9263.00,6110,20240308,-23.57,3525,20231227,32.48,6110,-23.57,20240308,3580,30.45,20240119,6110,-23.57,20240308,3525,32.48,20231227,0.38,N,019540,500,67 억,,381695,N,N,0,N,00,N
20240926,130339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4640,35,2,0.76,22025040,4764,32.47,4645,4645,4600,5980,3225,4605,4623.22,2.82,0,274,4761,4682,4641,4562,4521,4662,4542,68,1375,500,3310,5,1,13513500,627,1.94,0.50,12,0.04,2390.00,9263.00,6110,20240308,-24.06,3525,20231227,31.63,6110,-24.06,20240308,3580,29.61,20240119,6110,-24.06,20240308,3525,31.63,20231227,0.38,N,019540,500,67 억,,381695,N,N,0,N,00,N
20240926,120338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4615,10,2,0.22,21594530,4671,31.83,4645,4645,4600,5980,3225,4605,4623.11,2.82,0,276,4761,4682,4641,4562,4521,4662,4542,68,1375,500,3310,5,1,13513500,624,1.93,0.50,12,0.03,2390.00,9263.00,6110,20240308,-24.47,3525,20231227,30.92,6110,-24.47,20240308,3580,28.91,20240119,6110,-24.47,20240308,3525,30.92,20231227,0.38,N,019540,500,67 억,,381695,N,N,0,N,00,N
20240926,110338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4615,10,2,0.22,19337795,4182,28.50,4645,4645,4600,5980,3225,4605,4624.05,2.82,0,202,4761,4682,4641,4562,4521,4662,4542,68,1375,500,3310,5,1,13513500,624,1.93,0.50,12,0.03,2390.00,9263.00,6110,20240308,-24.47,3525,20231227,30.92,6110,-24.47,20240308,3580,28.91,20240119,6110,-24.47,20240308,3525,30.92,20231227,0.38,N,019540,500,67 억,,381695,N,N,0,N,00,N
20240926,100339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4635,30,2,0.65,16210135,3505,23.89,4645,4645,4600,5980,3225,4605,4624.86,2.82,0,250,4761,4682,4641,4562,4521,4662,4542,68,1375,500,3310,5,1,13513500,626,1.94,0.50,12,0.03,2390.00,9263.00,6110,20240308,-24.14,3525,20231227,31.49,6110,-24.14,20240308,3580,29.47,20240119,6110,-24.14,20240308,3525,31.49,20231227,0.38,N,019540,500,67 억,,381695,N,N,0,N,00,N
20240926,090335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4605,0,3,0.00,3335800,720,4.91,4645,4645,4605,5980,3225,4605,4633.06,2.82,0,-75,4761,4682,4641,4562,4521,4662,4542,68,1375,500,3310,5,1,13513500,622,1.93,0.50,12,0.01,2390.00,9263.00,6110,20240308,-24.63,3525,20231227,30.64,6110,-24.63,20240308,3580,28.63,20240119,6110,-24.63,20240308,3525,30.64,20231227,0.38,N,019540,500,67 억,,381695,N,N,0,N,00,N
20240925,160334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4605,-35,5,-0.75,68010860,14569,87.27,4700,4720,4600,6030,3250,4640,4668.26,2.85,0,-2932,4736,4687,4616,4567,4496,4712,4592,68,1390,500,3340,5,1,13513500,622,1.93,0.50,12,0.11,2390.00,9263.00,6110,20240308,-24.63,3525,20231227,30.64,6110,-24.63,20240308,3580,28.63,20240119,6110,-24.63,20240308,3525,30.64,20231227,0.38,N,019540,500,67 억,,384523,N,N,0,N,00,N
20240925,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4625,-15,5,-0.32,61396220,13133,78.67,4700,4720,4600,6030,3250,4640,4675.05,2.85,0,-2749,4736,4687,4616,4567,4496,4712,4592,68,1390,500,3340,5,1,13513500,625,1.94,0.50,12,0.10,2390.00,9263.00,6110,20240308,-24.30,3525,20231227,31.21,6110,-24.30,20240308,3580,29.19,20240119,6110,-24.30,20240308,3525,31.21,20231227,0.38,N,019540,500,67 억,,384523,N,N,0,N,00,N
20240925,140337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4685,45,2,0.97,51202420,10930,65.47,4700,4720,4645,6030,3250,4640,4684.72,2.85,0,-2315,4736,4687,4616,4567,4496,4712,4592,68,1390,500,3340,5,1,13513500,633,1.96,0.51,12,0.08,2390.00,9263.00,6110,20240308,-23.32,3525,20231227,32.91,6110,-23.32,20240308,3580,30.87,20240119,6110,-23.32,20240308,3525,32.91,20231227,0.38,N,019540,500,67 억,,384523,N,N,0,N,00,N
20240925,130337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4680,40,2,0.86,42687515,9111,54.58,4700,4720,4645,6030,3250,4640,4685.45,2.85,0,-1782,4736,4687,4616,4567,4496,4712,4592,68,1390,500,3340,5,1,13513500,632,1.96,0.51,12,0.07,2390.00,9263.00,6110,20240308,-23.40,3525,20231227,32.77,6110,-23.40,20240308,3580,30.73,20240119,6110,-23.40,20240308,3525,32.77,20231227,0.38,N,019540,500,67 억,,384523,N,N,0,N,00,N
20240925,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4675,35,2,0.75,37221260,7941,47.57,4700,4720,4645,6030,3250,4640,4687.43,2.85,0,-1249,4736,4687,4616,4567,4496,4712,4592,68,1390,500,3340,5,1,13513500,632,1.96,0.50,12,0.06,2390.00,9263.00,6110,20240308,-23.49,3525,20231227,32.62,6110,-23.49,20240308,3580,30.59,20240119,6110,-23.49,20240308,3525,32.62,20231227,0.38,N,019540,500,67 억,,384523,N,N,0,N,00,N
20240925,110335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4685,45,2,0.97,34158790,7283,43.63,4700,4720,4650,6030,3250,4640,4690.45,2.85,0,-1059,4736,4687,4616,4567,4496,4712,4592,68,1390,500,3340,5,1,13513500,633,1.96,0.51,12,0.05,2390.00,9263.00,6110,20240308,-23.32,3525,20231227,32.91,6110,-23.32,20240308,3580,30.87,20240119,6110,-23.32,20240308,3525,32.91,20231227,0.38,N,019540,500,67 억,,384523,N,N,0,N,00,N
20240925,100337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4720,80,2,1.72,20055195,4264,25.54,4700,4720,4665,6030,3250,4640,4703.90,2.85,0,-736,4736,4687,4616,4567,4496,4712,4592,68,1390,500,3340,5,1,13513500,638,1.97,0.51,12,0.03,2390.00,9263.00,6110,20240308,-22.75,3525,20231227,33.90,6110,-22.75,20240308,3580,31.84,20240119,6110,-22.75,20240308,3525,33.90,20231227,0.38,N,019540,500,67 억,,384523,N,N,0,N,00,N
20240925,090336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4715,75,2,1.62,3291710,701,4.20,4700,4715,4695,6030,3250,4640,4698.66,2.85,0,-129,4736,4687,4616,4567,4496,4712,4592,68,1390,500,3340,5,1,13513500,637,1.97,0.51,12,0.01,2390.00,9263.00,6110,20240308,-22.83,3525,20231227,33.76,6110,-22.83,20240308,3580,31.70,20240119,6110,-22.83,20240308,3525,33.76,20231227,0.38,N,019540,500,67 억,,384523,N,N,0,N,00,N
20240924,160335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4640,5,2,0.11,77208515,16689,61.26,4590,4665,4545,6020,3245,4635,4626.21,2.87,0,-3509,4728,4681,4618,4571,4508,4705,4595,68,1385,500,3330,5,1,13513500,627,1.94,0.50,12,0.12,2390.00,9263.00,6110,20240308,-24.06,3525,20231227,31.63,6110,-24.06,20240308,3580,29.61,20240119,6110,-24.06,20240308,3525,31.63,20231227,0.38,N,019540,500,67 억,,387840,N,N,0,N,00,N
20240924,150333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4655,20,2,0.43,72523495,15683,57.57,4590,4665,4545,6020,3245,4635,4624.21,2.87,0,-3240,4728,4681,4618,4571,4508,4705,4595,68,1385,500,3330,5,1,13513500,629,1.95,0.50,12,0.12,2390.00,9263.00,6110,20240308,-23.81,3525,20231227,32.06,6110,-23.81,20240308,3580,30.03,20240119,6110,-23.81,20240308,3525,32.06,20231227,0.38,N,019540,500,67 억,,387840,N,N,0,N,00,N
20240924,140334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4635,0,3,0.00,54029390,11705,42.97,4590,4650,4545,6020,3245,4635,4615.61,2.87,0,-2858,4728,4681,4618,4571,4508,4705,4595,68,1385,500,3330,5,1,13513500,626,1.94,0.50,12,0.09,2390.00,9263.00,6110,20240308,-24.14,3525,20231227,31.49,6110,-24.14,20240308,3580,29.47,20240119,6110,-24.14,20240308,3525,31.49,20231227,0.38,N,019540,500,67 억,,387840,N,N,0,N,00,N
20240924,130334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4620,-15,5,-0.32,48349460,10478,38.46,4590,4650,4545,6020,3245,4635,4614.00,2.87,0,-2313,4728,4681,4618,4571,4508,4705,4595,68,1385,500,3330,5,1,13513500,624,1.93,0.50,12,0.08,2390.00,9263.00,6110,20240308,-24.39,3525,20231227,31.06,6110,-24.39,20240308,3580,29.05,20240119,6110,-24.39,20240308,3525,31.06,20231227,0.38,N,019540,500,67 억,,387840,N,N,0,N,00,N
20240924,120335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4620,-15,5,-0.32,42699065,9255,33.97,4590,4650,4545,6020,3245,4635,4613.17,2.87,0,-1664,4728,4681,4618,4571,4508,4705,4595,68,1385,500,3330,5,1,13513500,624,1.93,0.50,12,0.07,2390.00,9263.00,6110,20240308,-24.39,3525,20231227,31.06,6110,-24.39,20240308,3580,29.05,20240119,6110,-24.39,20240308,3525,31.06,20231227,0.38,N,019540,500,67 억,,387840,N,N,0,N,00,N
20240924,110335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4640,5,2,0.11,39868730,8643,31.73,4590,4650,4545,6020,3245,4635,4612.33,2.87,0,-1589,4728,4681,4618,4571,4508,4705,4595,68,1385,500,3330,5,1,13513500,627,1.94,0.50,12,0.06,2390.00,9263.00,6110,20240308,-24.06,3525,20231227,31.63,6110,-24.06,20240308,3580,29.61,20240119,6110,-24.06,20240308,3525,31.63,20231227,0.38,N,019540,500,67 억,,387840,N,N,0,N,00,N
20240924,100334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4620,-15,5,-0.32,18251785,3981,14.61,4590,4625,4545,6020,3245,4635,4582.19,2.87,0,-100,4728,4681,4618,4571,4508,4705,4595,68,1385,500,3330,5,1,13513500,624,1.93,0.50,12,0.03,2390.00,9263.00,6110,20240308,-24.39,3525,20231227,31.06,6110,-24.39,20240308,3580,29.05,20240119,6110,-24.39,20240308,3525,31.06,20231227,0.38,N,019540,500,67 억,,387840,N,N,0,N,00,N
20240924,090333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4560,-75,5,-1.62,6197855,1356,4.98,4590,4590,4545,6020,3245,4635,4560.15,2.87,0,634,4728,4681,4618,4571,4508,4705,4595,68,1385,500,3330,5,1,13513500,616,1.91,0.49,12,0.01,2390.00,9263.00,6110,20240308,-25.37,3525,20231227,29.36,6110,-25.37,20240308,3580,27.37,20240119,6110,-25.37,20240308,3525,29.36,20231227,0.38,N,019540,500,67 억,,387840,N,N,0,N,00,N
20240923,160334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4635,30,2,0.65,125754655,27232,68.64,4585,4665,4555,5980,3225,4605,4617.94,2.88,0,-1218,4758,4681,4613,4536,4468,4720,4575,68,1375,500,3310,5,1,13513500,626,1.94,0.50,12,0.20,2390.00,9263.00,6110,20240308,-24.14,3525,20231227,31.49,6110,-24.14,20240308,3580,29.47,20240119,6110,-24.14,20240308,3525,31.49,20231227,0.38,N,019540,500,67 억,,389035,N,N,0,N,00,N
20240923,150334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4605,0,3,0.00,123970650,26847,67.67,4585,4665,4555,5980,3225,4605,4617.71,2.88,0,-1156,4758,4681,4613,4536,4468,4720,4575,68,1375,500,3310,5,1,13513500,622,1.93,0.50,12,0.20,2390.00,9263.00,6110,20240308,-24.63,3525,20231227,30.64,6110,-24.63,20240308,3580,28.63,20240119,6110,-24.63,20240308,3525,30.64,20231227,0.38,N,019540,500,67 억,,389035,N,N,0,N,00,N
20240923,140335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4610,5,2,0.11,120999045,26202,66.04,4585,4665,4555,5980,3225,4605,4617.97,2.88,0,-1263,4758,4681,4613,4536,4468,4720,4575,68,1375,500,3310,5,1,13513500,623,1.93,0.50,12,0.19,2390.00,9263.00,6110,20240308,-24.55,3525,20231227,30.78,6110,-24.55,20240308,3580,28.77,20240119,6110,-24.55,20240308,3525,30.78,20231227,0.38,N,019540,500,67 억,,389035,N,N,0,N,00,N
20240923,130334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4645,40,2,0.87,109008600,23609,59.51,4585,4665,4555,5980,3225,4605,4617.29,2.88,0,-1991,4758,4681,4613,4536,4468,4720,4575,68,1375,500,3310,5,1,13513500,628,1.94,0.50,12,0.17,2390.00,9263.00,6110,20240308,-23.98,3525,20231227,31.77,6110,-23.98,20240308,3580,29.75,20240119,6110,-23.98,20240308,3525,31.77,20231227,0.38,N,019540,500,67 억,,389035,N,N,0,N,00,N
20240923,120334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4625,20,2,0.43,81935420,17770,44.79,4585,4665,4555,5980,3225,4605,4610.91,2.88,0,-3110,4758,4681,4613,4536,4468,4720,4575,68,1375,500,3310,5,1,13513500,625,1.94,0.50,12,0.13,2390.00,9263.00,6110,20240308,-24.30,3525,20231227,31.21,6110,-24.30,20240308,3580,29.19,20240119,6110,-24.30,20240308,3525,31.21,20231227,0.38,N,019540,500,67 억,,389035,N,N,0,N,00,N
20240923,110335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4650,45,2,0.98,57616560,12540,31.61,4585,4650,4555,5980,3225,4605,4594.56,2.88,0,-2404,4758,4681,4613,4536,4468,4720,4575,68,1375,500,3310,5,1,13513500,628,1.95,0.50,12,0.09,2390.00,9263.00,6110,20240308,-23.90,3525,20231227,31.91,6110,-23.90,20240308,3580,29.89,20240119,6110,-23.90,20240308,3525,31.91,20231227,0.38,N,019540,500,67 억,,389035,N,N,0,N,00,N
20240923,100333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4570,-35,5,-0.76,31667180,6906,17.41,4585,4645,4560,5980,3225,4605,4585.24,2.88,0,-190,4758,4681,4613,4536,4468,4720,4575,68,1375,500,3310,5,1,13513500,618,1.91,0.49,12,0.05,2390.00,9263.00,6110,20240308,-25.20,3525,20231227,29.65,6110,-25.20,20240308,3580,27.65,20240119,6110,-25.20,20240308,3525,29.65,20231227,0.38,N,019540,500,67 억,,389035,N,N,0,N,00,N
20240923,090332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4610,5,2,0.11,9021305,1965,4.95,4585,4610,4585,5980,3225,4605,4590.42,2.88,0,1187,4758,4681,4613,4536,4468,4720,4575,68,1375,500,3310,5,1,13513500,623,1.93,0.50,12,0.01,2390.00,9263.00,6110,20240308,-24.55,3525,20231227,30.78,6110,-24.55,20240308,3580,28.77,20240119,6110,-24.55,20240308,3525,30.78,20231227,0.38,N,019540,500,67 억,,389035,N,N,0,N,00,N
20240913,160319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4455,110,2,2.53,146189940,33102,278.78,4350,4520,4305,5640,3045,4345,4416.67,2.95,0,-3341,4441,4392,4311,4262,4181,4417,4287,68,1295,500,3120,5,1,13513500,602,1.86,0.48,12,0.24,2390.00,9263.00,6110,20240308,-27.09,3525,20231227,26.38,6110,-27.09,20240308,3580,24.44,20240119,6110,-27.09,20240308,3525,26.38,20231227,0.38,N,019540,500,67 억,,398335,N,N,0,N,00,N
20240913,150322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4450,105,2,2.42,127561715,28924,243.59,4350,4520,4305,5640,3045,4345,4410.57,2.95,0,-2121,4441,4392,4311,4262,4181,4417,4287,68,1295,500,3120,5,1,13513500,601,1.86,0.48,12,0.21,2390.00,9263.00,6110,20240308,-27.17,3525,20231227,26.24,6110,-27.17,20240308,3580,24.30,20240119,6110,-27.17,20240308,3525,26.24,20231227,0.38,N,019540,500,67 억,,398335,N,N,0,N,00,N
20240913,140323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4340,-5,5,-0.12,47633495,10924,92.00,4350,4440,4305,5640,3045,4345,4360.66,2.95,0,-1443,4441,4392,4311,4262,4181,4417,4287,68,1295,500,3120,5,1,13513500,586,1.82,0.47,12,0.08,2390.00,9263.00,6110,20240308,-28.97,3525,20231227,23.12,6110,-28.97,20240308,3580,21.23,20240119,6110,-28.97,20240308,3525,23.12,20231227,0.38,N,019540,500,67 억,,398335,N,N,0,N,00,N
20240913,130320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4370,25,2,0.58,36299105,8308,69.97,4350,4440,4320,5640,3045,4345,4369.61,2.95,0,-1546,4441,4392,4311,4262,4181,4417,4287,68,1295,500,3120,5,1,13513500,591,1.83,0.47,12,0.06,2390.00,9263.00,6110,20240308,-28.48,3525,20231227,23.97,6110,-28.48,20240308,3580,22.07,20240119,6110,-28.48,20240308,3525,23.97,20231227,0.38,N,019540,500,67 억,,398335,N,N,0,N,00,N
20240913,120321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4380,35,2,0.81,30119485,6894,58.06,4350,4440,4320,5640,3045,4345,4369.47,2.95,0,-1519,4441,4392,4311,4262,4181,4417,4287,68,1295,500,3120,5,1,13513500,592,1.83,0.47,12,0.05,2390.00,9263.00,6110,20240308,-28.31,3525,20231227,24.26,6110,-28.31,20240308,3580,22.35,20240119,6110,-28.31,20240308,3525,24.26,20231227,0.38,N,019540,500,67 억,,398335,N,N,0,N,00,N
20240913,110321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4380,35,2,0.81,27603100,6318,53.21,4350,4440,4320,5640,3045,4345,4369.54,2.95,0,-1514,4441,4392,4311,4262,4181,4417,4287,68,1295,500,3120,5,1,13513500,592,1.83,0.47,12,0.05,2390.00,9263.00,6110,20240308,-28.31,3525,20231227,24.26,6110,-28.31,20240308,3580,22.35,20240119,6110,-28.31,20240308,3525,24.26,20231227,0.38,N,019540,500,67 억,,398335,N,N,0,N,00,N
20240913,100322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4365,20,2,0.46,15171220,3456,29.11,4350,4440,4350,5640,3045,4345,4391.83,2.95,0,-1660,4441,4392,4311,4262,4181,4417,4287,68,1295,500,3120,5,1,13513500,590,1.83,0.47,12,0.03,2390.00,9263.00,6110,20240308,-28.56,3525,20231227,23.83,6110,-28.56,20240308,3580,21.93,20240119,6110,-28.56,20240308,3525,23.83,20231227,0.38,N,019540,500,67 억,,398335,N,N,0,N,00,N
20240913,090323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4350,5,2,0.12,790960,182,1.53,4350,4350,4350,5640,3045,4345,4350.00,2.95,0,-2,4441,4392,4311,4262,4181,4417,4287,68,1295,500,3120,5,1,13513500,588,1.82,0.47,12,0.00,2390.00,9263.00,6110,20240308,-28.81,3525,20231227,23.40,6110,-28.81,20240308,3580,21.51,20240119,6110,-28.81,20240308,3525,23.40,20231227,0.38,N,019540,500,67 억,,398335,N,N,0,N,00,N
20240912,160320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4345,70,2,1.64,51285230,11874,47.89,4275,4360,4230,5550,2995,4275,4319.36,2.96,0,-1693,4391,4332,4281,4222,4171,4307,4197,68,1275,500,3070,5,1,13513500,587,1.82,0.47,12,0.09,2390.00,9263.00,6110,20240308,-28.89,3525,20231227,23.26,6110,-28.89,20240308,3580,21.37,20240119,6110,-28.89,20240308,3525,23.26,20231227,0.38,N,019540,500,67 억,,400028,N,N,0,N,00,N
20240912,150320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4320,45,2,1.05,47243205,10942,44.13,4275,4360,4230,5550,2995,4275,4317.85,2.96,0,-1607,4391,4332,4281,4222,4171,4307,4197,68,1275,500,3070,5,1,13513500,584,1.81,0.47,12,0.08,2390.00,9263.00,6110,20240308,-29.30,3525,20231227,22.55,6110,-29.30,20240308,3580,20.67,20240119,6110,-29.30,20240308,3525,22.55,20231227,0.38,N,019540,500,67 억,,400028,N,N,0,N,00,N
20240912,140321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4320,45,2,1.05,44688875,10353,41.75,4275,4360,4230,5550,2995,4275,4316.77,2.96,0,-1496,4391,4332,4281,4222,4171,4307,4197,68,1275,500,3070,5,1,13513500,584,1.81,0.47,12,0.08,2390.00,9263.00,6110,20240308,-29.30,3525,20231227,22.55,6110,-29.30,20240308,3580,20.67,20240119,6110,-29.30,20240308,3525,22.55,20231227,0.38,N,019540,500,67 억,,400028,N,N,0,N,00,N
20240912,130319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4350,75,2,1.75,27241645,6330,25.53,4275,4360,4230,5550,2995,4275,4303.87,2.96,0,1892,4391,4332,4281,4222,4171,4307,4197,68,1275,500,3070,5,1,13513500,588,1.82,0.47,12,0.05,2390.00,9263.00,6110,20240308,-28.81,3525,20231227,23.40,6110,-28.81,20240308,3580,21.51,20240119,6110,-28.81,20240308,3525,23.40,20231227,0.38,N,019540,500,67 억,,400028,N,N,0,N,00,N
20240912,120318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4340,65,2,1.52,25829825,6005,24.22,4275,4360,4230,5550,2995,4275,4301.67,2.96,0,1975,4391,4332,4281,4222,4171,4307,4197,68,1275,500,3070,5,1,13513500,586,1.82,0.47,12,0.04,2390.00,9263.00,6110,20240308,-28.97,3525,20231227,23.12,6110,-28.97,20240308,3580,21.23,20240119,6110,-28.97,20240308,3525,23.12,20231227,0.38,N,019540,500,67 억,,400028,N,N,0,N,00,N
20240912,110319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4335,60,2,1.40,24246585,5640,22.75,4275,4360,4230,5550,2995,4275,4299.32,2.96,0,1923,4391,4332,4281,4222,4171,4307,4197,68,1275,500,3070,5,1,13513500,586,1.81,0.47,12,0.04,2390.00,9263.00,6110,20240308,-29.05,3525,20231227,22.98,6110,-29.05,20240308,3580,21.09,20240119,6110,-29.05,20240308,3525,22.98,20231227,0.38,N,019540,500,67 억,,400028,N,N,0,N,00,N
20240912,100320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4335,60,2,1.40,23520250,5473,22.07,4275,4350,4230,5550,2995,4275,4297.77,2.96,0,1963,4391,4332,4281,4222,4171,4307,4197,68,1275,500,3070,5,1,13513500,586,1.81,0.47,12,0.04,2390.00,9263.00,6110,20240308,-29.05,3525,20231227,22.98,6110,-29.05,20240308,3580,21.09,20240119,6110,-29.05,20240308,3525,22.98,20231227,0.38,N,019540,500,67 억,,400028,N,N,0,N,00,N
20240912,090320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4275,0,3,0.00,4736700,1108,4.47,4275,4275,4275,5550,2995,4275,4275.00,2.96,0,-7,4391,4332,4281,4222,4171,4307,4197,68,1275,500,3070,5,1,13513500,578,1.79,0.46,12,0.01,2390.00,9263.00,6110,20240308,-30.03,3525,20231227,21.28,6110,-30.03,20240308,3580,19.41,20240119,6110,-30.03,20240308,3525,21.28,20231227,0.38,N,019540,500,67 억,,400028,N,N,0,N,00,N
20240911,160316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4275,-70,5,-1.61,104642310,24594,127.25,4340,4340,4230,5640,3045,4345,4254.77,2.98,0,-2720,4498,4421,4358,4281,4218,4390,4250,68,1295,500,3120,5,1,13513500,578,1.79,0.46,12,0.18,2390.00,9263.00,6110,20240308,-30.03,3525,20231227,21.28,6110,-30.03,20240308,3580,19.41,20240119,6110,-30.03,20240308,3525,21.28,20231227,0.40,N,019540,500,67 억,,402728,N,N,0,N,00,N
20240911,150317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4255,-90,5,-2.07,90429510,21254,109.97,4340,4340,4230,5640,3045,4345,4254.68,2.98,0,-2157,4498,4421,4358,4281,4218,4390,4250,68,1295,500,3120,5,1,13513500,575,1.78,0.46,12,0.16,2390.00,9263.00,6110,20240308,-30.36,3525,20231227,20.71,6110,-30.36,20240308,3580,18.85,20240119,6110,-30.36,20240308,3525,20.71,20231227,0.40,N,019540,500,67 억,,402728,N,N,0,N,00,N
20240911,140317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4240,-105,5,-2.42,84155175,19778,102.33,4340,4340,4230,5640,3045,4345,4254.96,2.98,0,-1961,4498,4421,4358,4281,4218,4390,4250,68,1295,500,3120,5,1,13513500,573,1.77,0.46,12,0.15,2390.00,9263.00,6110,20240308,-30.61,3525,20231227,20.28,6110,-30.61,20240308,3580,18.44,20240119,6110,-30.61,20240308,3525,20.28,20231227,0.40,N,019540,500,67 억,,402728,N,N,0,N,00,N
20240911,130315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4255,-90,5,-2.07,78166955,18371,95.05,4340,4340,4230,5640,3045,4345,4254.88,2.98,0,-983,4498,4421,4358,4281,4218,4390,4250,68,1295,500,3120,5,1,13513500,575,1.78,0.46,12,0.14,2390.00,9263.00,6110,20240308,-30.36,3525,20231227,20.71,6110,-30.36,20240308,3580,18.85,20240119,6110,-30.36,20240308,3525,20.71,20231227,0.40,N,019540,500,67 억,,402728,N,N,0,N,00,N
20240911,120320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4240,-105,5,-2.42,75396100,17718,91.67,4340,4340,4230,5640,3045,4345,4255.31,2.98,0,-817,4498,4421,4358,4281,4218,4390,4250,68,1295,500,3120,5,1,13513500,573,1.77,0.46,12,0.13,2390.00,9263.00,6110,20240308,-30.61,3525,20231227,20.28,6110,-30.61,20240308,3580,18.44,20240119,6110,-30.61,20240308,3525,20.28,20231227,0.40,N,019540,500,67 억,,402728,N,N,0,N,00,N
20240911,110313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4270,-75,5,-1.73,19290725,4508,23.32,4340,4340,4260,5640,3045,4345,4279.13,2.98,0,-2047,4498,4421,4358,4281,4218,4390,4250,68,1295,500,3120,5,1,13513500,577,1.79,0.46,12,0.03,2390.00,9263.00,6110,20240308,-30.11,3525,20231227,21.13,6110,-30.11,20240308,3580,19.27,20240119,6110,-30.11,20240308,3525,21.13,20231227,0.40,N,019540,500,67 억,,402728,N,N,0,N,00,N
20240911,100315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4280,-65,5,-1.50,9398655,2196,11.36,4340,4340,4260,5640,3045,4345,4279.72,2.98,0,-477,4498,4421,4358,4281,4218,4390,4250,68,1295,500,3120,5,1,13513500,578,1.79,0.46,12,0.02,2390.00,9263.00,6110,20240308,-29.95,3525,20231227,21.42,6110,-29.95,20240308,3580,19.55,20240119,6110,-29.95,20240308,3525,21.42,20231227,0.40,N,019540,500,67 억,,402728,N,N,0,N,00,N
20240911,090318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4345,0,3,0.00,26070,6,0.03,0,0,0,5640,3045,4345,0.00,2.98,0,0,4498,4421,4358,4281,4218,4390,4250,68,1295,500,3120,5,1,13513500,587,1.82,0.47,12,0.00,2390.00,9263.00,6110,20240308,-28.89,3525,20231227,23.26,6110,-28.89,20240308,3580,21.37,20240119,6110,-28.89,20240308,3525,23.26,20231227,0.40,N,019540,500,67 억,,402728,N,N,0,N,00,N
20240910,160315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4345,-85,5,-1.92,82726910,19097,55.69,4430,4435,4295,5750,3105,4430,4331.93,3.03,0,-6168,4626,4527,4356,4257,4086,4577,4307,68,1320,500,3180,5,1,13513500,587,1.82,0.47,12,0.14,2390.00,9263.00,6110,20240308,-28.89,3525,20231227,23.26,6110,-28.89,20240308,3580,21.37,20240119,6110,-28.89,20240308,3525,23.26,20231227,0.41,N,019540,500,67 억,,408832,N,N,0,N,00,N
20240910,150317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4305,-125,5,-2.82,79422750,18332,53.46,4430,4435,4295,5750,3105,4430,4332.47,3.03,0,-5687,4626,4527,4356,4257,4086,4577,4307,68,1320,500,3180,5,1,13513500,582,1.80,0.46,12,0.14,2390.00,9263.00,6110,20240308,-29.54,3525,20231227,22.13,6110,-29.54,20240308,3580,20.25,20240119,6110,-29.54,20240308,3525,22.13,20231227,0.41,N,019540,500,67 억,,408832,N,N,0,N,00,N
20240910,140316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4315,-115,5,-2.60,69282730,16000,46.66,4430,4430,4295,5750,3105,4430,4330.17,3.03,0,-5178,4626,4527,4356,4257,4086,4577,4307,68,1320,500,3180,5,1,13513500,583,1.81,0.47,12,0.12,2390.00,9263.00,6110,20240308,-29.38,3525,20231227,22.41,6110,-29.38,20240308,3580,20.53,20240119,6110,-29.38,20240308,3525,22.41,20231227,0.41,N,019540,500,67 억,,408832,N,N,0,N,00,N
20240910,130316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4305,-125,5,-2.82,61178750,14117,41.17,4430,4430,4295,5750,3105,4430,4333.69,3.03,0,-4091,4626,4527,4356,4257,4086,4577,4307,68,1320,500,3180,5,1,13513500,582,1.80,0.46,12,0.10,2390.00,9263.00,6110,20240308,-29.54,3525,20231227,22.13,6110,-29.54,20240308,3580,20.25,20240119,6110,-29.54,20240308,3525,22.13,20231227,0.41,N,019540,500,67 억,,408832,N,N,0,N,00,N
20240910,120315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4295,-135,5,-3.05,54657380,12602,36.75,4430,4430,4295,5750,3105,4430,4337.20,3.03,0,-3653,4626,4527,4356,4257,4086,4577,4307,68,1320,500,3180,5,1,13513500,580,1.80,0.46,12,0.09,2390.00,9263.00,6110,20240308,-29.71,3525,20231227,21.84,6110,-29.71,20240308,3580,19.97,20240119,6110,-29.71,20240308,3525,21.84,20231227,0.41,N,019540,500,67 억,,408832,N,N,0,N,00,N
20240910,110314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4310,-120,5,-2.71,50318750,11594,33.81,4430,4430,4295,5750,3105,4430,4340.07,3.03,0,-3012,4626,4527,4356,4257,4086,4577,4307,68,1320,500,3180,5,1,13513500,582,1.80,0.47,12,0.09,2390.00,9263.00,6110,20240308,-29.46,3525,20231227,22.27,6110,-29.46,20240308,3580,20.39,20240119,6110,-29.46,20240308,3525,22.27,20231227,0.41,N,019540,500,67 억,,408832,N,N,0,N,00,N
20240910,100315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4360,-70,5,-1.58,17018825,3897,11.36,4430,4430,4340,5750,3105,4430,4367.16,3.03,0,-1351,4626,4527,4356,4257,4086,4577,4307,68,1320,500,3180,5,1,13513500,589,1.82,0.47,12,0.03,2390.00,9263.00,6110,20240308,-28.64,3525,20231227,23.69,6110,-28.64,20240308,3580,21.79,20240119,6110,-28.64,20240308,3525,23.69,20231227,0.41,N,019540,500,67 억,,408832,N,N,0,N,00,N
20240910,090314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4360,-70,5,-1.58,9154685,2092,6.10,4430,4430,4360,5750,3105,4430,4376.04,3.03,0,-1355,4626,4527,4356,4257,4086,4577,4307,68,1320,500,3180,5,1,13513500,589,1.82,0.47,12,0.02,2390.00,9263.00,6110,20240308,-28.64,3525,20231227,23.69,6110,-28.64,20240308,3580,21.79,20240119,6110,-28.64,20240308,3525,23.69,20231227,0.41,N,019540,500,67 억,,408832,N,N,0,N,00,N
20240909,160311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4430,180,2,4.24,148430405,34291,122.05,4250,4455,4185,5520,2975,4250,4328.56,3.05,0,-3867,4440,4345,4280,4185,4120,4312,4152,68,1270,500,3060,5,1,13513500,599,1.85,0.48,12,0.25,2390.00,9263.00,6110,20240308,-27.50,3525,20231227,25.67,6110,-27.50,20240308,3580,23.74,20240119,6110,-27.50,20240308,3525,25.67,20231227,0.42,N,019540,500,67 억,,412699,N,N,0,N,00,N
20240909,150312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4330,80,2,1.88,135284225,31287,111.35,4250,4455,4185,5520,2975,4250,4323.98,3.05,0,-4441,4440,4345,4280,4185,4120,4312,4152,68,1270,500,3060,5,1,13513500,585,1.81,0.47,12,0.23,2390.00,9263.00,6110,20240308,-29.13,3525,20231227,22.84,6110,-29.13,20240308,3580,20.95,20240119,6110,-29.13,20240308,3525,22.84,20231227,0.42,N,019540,500,67 억,,412699,N,N,0,N,00,N
20240909,140313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4340,90,2,2.12,125168720,28964,103.09,4250,4455,4185,5520,2975,4250,4321.53,3.05,0,-4670,4440,4345,4280,4185,4120,4312,4152,68,1270,500,3060,5,1,13513500,586,1.82,0.47,12,0.21,2390.00,9263.00,6110,20240308,-28.97,3525,20231227,23.12,6110,-28.97,20240308,3580,21.23,20240119,6110,-28.97,20240308,3525,23.12,20231227,0.42,N,019540,500,67 억,,412699,N,N,0,N,00,N
20240909,130311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4290,40,2,0.94,120751620,27943,99.45,4250,4455,4185,5520,2975,4250,4321.36,3.05,0,-4774,4440,4345,4280,4185,4120,4312,4152,68,1270,500,3060,5,1,13513500,580,1.79,0.46,12,0.21,2390.00,9263.00,6110,20240308,-29.79,3525,20231227,21.70,6110,-29.79,20240308,3580,19.83,20240119,6110,-29.79,20240308,3525,21.70,20231227,0.42,N,019540,500,67 억,,412699,N,N,0,N,00,N
20240909,120311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4315,65,2,1.53,108785300,25149,89.51,4250,4455,4185,5520,2975,4250,4325.63,3.05,0,-5557,4440,4345,4280,4185,4120,4312,4152,68,1270,500,3060,5,1,13513500,583,1.81,0.47,12,0.19,2390.00,9263.00,6110,20240308,-29.38,3525,20231227,22.41,6110,-29.38,20240308,3580,20.53,20240119,6110,-29.38,20240308,3525,22.41,20231227,0.42,N,019540,500,67 억,,412699,N,N,0,N,00,N
20240909,110311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4450,200,2,4.71,98020945,22694,80.77,4250,4455,4185,5520,2975,4250,4319.25,3.05,0,-3653,4440,4345,4280,4185,4120,4312,4152,68,1270,500,3060,5,1,13513500,601,1.86,0.48,12,0.17,2390.00,9263.00,6110,20240308,-27.17,3525,20231227,26.24,6110,-27.17,20240308,3580,24.30,20240119,6110,-27.17,20240308,3525,26.24,20231227,0.42,N,019540,500,67 억,,412699,N,N,0,N,00,N
20240909,100313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4295,45,2,1.06,49732575,11650,41.46,4250,4310,4185,5520,2975,4250,4268.89,3.05,0,-6256,4440,4345,4280,4185,4120,4312,4152,68,1270,500,3060,5,1,13513500,580,1.80,0.46,12,0.09,2390.00,9263.00,6110,20240308,-29.71,3525,20231227,21.84,6110,-29.71,20240308,3580,19.97,20240119,6110,-29.71,20240308,3525,21.84,20231227,0.42,N,019540,500,67 억,,412699,N,N,0,N,00,N
20240909,090310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4250,0,3,0.00,1355750,319,1.14,4250,4250,4250,5520,2975,4250,4250.00,3.05,0,0,4440,4345,4280,4185,4120,4312,4152,68,1270,500,3060,5,1,13513500,574,1.78,0.46,12,0.00,2390.00,9263.00,6110,20240308,-30.44,3525,20231227,20.57,6110,-30.44,20240308,3580,18.72,20240119,6110,-30.44,20240308,3525,20.57,20231227,0.42,N,019540,500,67 억,,412699,N,N,0,N,00,N
20240906,160308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4250,-85,5,-1.96,119284760,27807,98.50,4375,4375,4215,5630,3035,4335,4289.74,3.14,0,-11038,4451,4392,4281,4222,4111,4422,4252,68,1295,500,3120,5,1,13513500,574,1.78,0.46,12,0.21,2390.00,9263.00,6110,20240308,-30.44,3525,20231227,20.57,6110,-30.44,20240308,3580,18.72,20240119,6110,-30.44,20240308,3525,20.57,20231227,0.43,N,019540,500,67 억,,423738,N,N,0,N,00,N
20240906,150313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4295,-40,5,-0.92,111940590,26102,92.46,4375,4375,4215,5630,3035,4335,4288.58,3.14,0,-10770,4451,4392,4281,4222,4111,4422,4252,68,1295,500,3120,5,1,13513500,580,1.80,0.46,12,0.19,2390.00,9263.00,6110,20240308,-29.71,3525,20231227,21.84,6110,-29.71,20240308,3580,19.97,20240119,6110,-29.71,20240308,3525,21.84,20231227,0.43,N,019540,500,67 억,,423738,N,N,0,N,00,N
20240906,140313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4315,-20,5,-0.46,92260505,21514,76.21,4375,4375,4215,5630,3035,4335,4288.39,3.14,0,-8945,4451,4392,4281,4222,4111,4422,4252,68,1295,500,3120,5,1,13513500,583,1.81,0.47,12,0.16,2390.00,9263.00,6110,20240308,-29.38,3525,20231227,22.41,6110,-29.38,20240308,3580,20.53,20240119,6110,-29.38,20240308,3525,22.41,20231227,0.43,N,019540,500,67 억,,423738,N,N,0,N,00,N
20240906,130309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4305,-30,5,-0.69,82311565,19198,68.00,4375,4375,4215,5630,3035,4335,4287.51,3.14,0,-7749,4451,4392,4281,4222,4111,4422,4252,68,1295,500,3120,5,1,13513500,582,1.80,0.46,12,0.14,2390.00,9263.00,6110,20240308,-29.54,3525,20231227,22.13,6110,-29.54,20240308,3580,20.25,20240119,6110,-29.54,20240308,3525,22.13,20231227,0.43,N,019540,500,67 억,,423738,N,N,0,N,00,N
20240906,120312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4320,-15,5,-0.35,75704770,17663,62.57,4375,4375,4215,5630,3035,4335,4286.07,3.14,0,-7723,4451,4392,4281,4222,4111,4422,4252,68,1295,500,3120,5,1,13513500,584,1.81,0.47,12,0.13,2390.00,9263.00,6110,20240308,-29.30,3525,20231227,22.55,6110,-29.30,20240308,3580,20.67,20240119,6110,-29.30,20240308,3525,22.55,20231227,0.43,N,019540,500,67 억,,423738,N,N,0,N,00,N
20240906,110314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4270,-65,5,-1.50,50138125,11730,41.55,4375,4375,4215,5630,3035,4335,4274.35,3.14,0,-7358,4451,4392,4281,4222,4111,4422,4252,68,1295,500,3120,5,1,13513500,577,1.79,0.46,12,0.09,2390.00,9263.00,6110,20240308,-30.11,3525,20231227,21.13,6110,-30.11,20240308,3580,19.27,20240119,6110,-30.11,20240308,3525,21.13,20231227,0.43,N,019540,500,67 억,,423738,N,N,0,N,00,N
20240906,100309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4255,-80,5,-1.85,36504495,8518,30.17,4375,4375,4215,5630,3035,4335,4285.57,3.14,0,-6022,4451,4392,4281,4222,4111,4422,4252,68,1295,500,3120,5,1,13513500,575,1.78,0.46,12,0.06,2390.00,9263.00,6110,20240308,-30.36,3525,20231227,20.71,6110,-30.36,20240308,3580,18.85,20240119,6110,-30.36,20240308,3525,20.71,20231227,0.43,N,019540,500,67 억,,423738,N,N,0,N,00,N
20240906,090313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4375,40,2,0.92,48125,11,0.04,4375,4375,4375,5630,3035,4335,4375.00,3.14,0,-2,4451,4392,4281,4222,4111,4422,4252,68,1295,500,3120,5,1,13513500,591,1.83,0.47,12,0.00,2390.00,9263.00,6110,20240308,-28.40,3525,20231227,24.11,6110,-28.40,20240308,3580,22.21,20240119,6110,-28.40,20240308,3525,24.11,20231227,0.43,N,019540,500,67 억,,423738,N,N,0,N,00,N
20240905,160306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4335,85,2,2.00,118899390,27955,103.86,4250,4340,4170,5520,2975,4250,4253.24,3.15,0,-2259,4476,4362,4271,4157,4066,4317,4112,68,1270,500,3060,5,1,13513500,586,1.81,0.47,12,0.21,2390.00,9263.00,6110,20240308,-29.05,3525,20231227,22.98,6110,-29.05,20240308,3580,21.09,20240119,6110,-29.05,20240308,3525,22.98,20231227,0.45,N,019540,500,67 억,,426061,N,N,0,N,00,N
20240905,150312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4265,15,2,0.35,99962305,23522,87.39,4250,4340,4170,5520,2975,4250,4249.74,3.15,0,-2168,4476,4362,4271,4157,4066,4317,4112,68,1270,500,3060,5,1,13513500,576,1.78,0.46,12,0.17,2390.00,9263.00,6110,20240308,-30.20,3525,20231227,20.99,6110,-30.20,20240308,3580,19.13,20240119,6110,-30.20,20240308,3525,20.99,20231227,0.45,N,019540,500,67 억,,426061,N,N,0,N,00,N
20240905,140310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4190,-60,5,-1.41,77714060,18253,67.81,4250,4340,4170,5520,2975,4250,4257.61,3.15,0,-2929,4476,4362,4271,4157,4066,4317,4112,68,1270,500,3060,5,1,13513500,566,1.75,0.45,12,0.14,2390.00,9263.00,6110,20240308,-31.42,3525,20231227,18.87,6110,-31.42,20240308,3580,17.04,20240119,6110,-31.42,20240308,3525,18.87,20231227,0.45,N,019540,500,67 억,,426061,N,N,0,N,00,N
20240905,130311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4195,-55,5,-1.29,72019260,16896,62.77,4250,4340,4170,5520,2975,4250,4262.52,3.15,0,-2849,4476,4362,4271,4157,4066,4317,4112,68,1270,500,3060,5,1,13513500,567,1.76,0.45,12,0.13,2390.00,9263.00,6110,20240308,-31.34,3525,20231227,19.01,6110,-31.34,20240308,3580,17.18,20240119,6110,-31.34,20240308,3525,19.01,20231227,0.45,N,019540,500,67 억,,426061,N,N,0,N,00,N
20240905,120308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4255,5,2,0.12,61057655,14286,53.07,4250,4340,4220,5520,2975,4250,4273.98,3.15,0,-2383,4476,4362,4271,4157,4066,4317,4112,68,1270,500,3060,5,1,13513500,575,1.78,0.46,12,0.11,2390.00,9263.00,6110,20240308,-30.36,3525,20231227,20.71,6110,-30.36,20240308,3580,18.85,20240119,6110,-30.36,20240308,3525,20.71,20231227,0.45,N,019540,500,67 억,,426061,N,N,0,N,00,N
20240905,110309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4255,5,2,0.12,57335995,13408,49.81,4250,4340,4230,5520,2975,4250,4276.29,3.15,0,-2062,4476,4362,4271,4157,4066,4317,4112,68,1270,500,3060,5,1,13513500,575,1.78,0.46,12,0.10,2390.00,9263.00,6110,20240308,-30.36,3525,20231227,20.71,6110,-30.36,20240308,3580,18.85,20240119,6110,-30.36,20240308,3525,20.71,20231227,0.45,N,019540,500,67 억,,426061,N,N,0,N,00,N
20240905,100309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4315,65,2,1.53,30699570,7194,26.73,4250,4320,4230,5520,2975,4250,4267.43,3.15,0,108,4476,4362,4271,4157,4066,4317,4112,68,1270,500,3060,5,1,13513500,583,1.81,0.47,12,0.05,2390.00,9263.00,6110,20240308,-29.38,3525,20231227,22.41,6110,-29.38,20240308,3580,20.53,20240119,6110,-29.38,20240308,3525,22.41,20231227,0.45,N,019540,500,67 억,,426061,N,N,0,N,00,N
20240905,090311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4250,0,3,0.00,7400760,1743,6.48,4250,4250,4235,5520,2975,4250,4245.95,3.15,0,-503,4476,4362,4271,4157,4066,4317,4112,68,1270,500,3060,5,1,13513500,574,1.78,0.46,12,0.01,2390.00,9263.00,6110,20240308,-30.44,3525,20231227,20.57,6110,-30.44,20240308,3580,18.72,20240119,6110,-30.44,20240308,3525,20.57,20231227,0.45,N,019540,500,67 억,,426061,N,N,0,N,00,N
20240904,160304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4250,-160,5,-3.63,114431145,26882,149.74,4385,4385,4180,5730,3090,4410,4253.05,3.20,0,-6739,4450,4430,4395,4375,4340,4440,4385,68,1320,500,3170,5,1,13513500,574,1.78,0.46,12,0.20,2390.00,9263.00,6110,20240308,-30.44,3525,20231227,20.57,6110,-30.44,20240308,3580,18.72,20240119,6110,-30.44,20240308,3525,20.57,20231227,0.45,N,019540,500,67 억,,432800,N,N,0,N,00,N
20240904,150308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4210,-200,5,-4.54,110514045,25959,144.59,4385,4385,4180,5730,3090,4410,4253.39,3.20,0,-6224,4450,4430,4395,4375,4340,4440,4385,68,1320,500,3170,5,1,13513500,569,1.76,0.45,12,0.19,2390.00,9263.00,6110,20240308,-31.10,3525,20231227,19.43,6110,-31.10,20240308,3580,17.60,20240119,6110,-31.10,20240308,3525,19.43,20231227,0.45,N,019540,500,67 억,,432800,N,N,0,N,00,N
20240904,140308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4190,-220,5,-4.99,106984435,25118,139.91,4385,4385,4190,5730,3090,4410,4255.33,3.20,0,-5805,4450,4430,4395,4375,4340,4440,4385,68,1320,500,3170,5,1,13513500,566,1.75,0.45,12,0.19,2390.00,9263.00,6110,20240308,-31.42,3525,20231227,18.87,6110,-31.42,20240308,3580,17.04,20240119,6110,-31.42,20240308,3525,18.87,20231227,0.45,N,019540,500,67 억,,432800,N,N,0,N,00,N
20240904,130307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4225,-185,5,-4.20,77217830,18038,100.47,4385,4385,4210,5730,3090,4410,4276.08,3.20,0,-5957,4450,4430,4395,4375,4340,4440,4385,68,1320,500,3170,5,1,13513500,571,1.77,0.46,12,0.13,2390.00,9263.00,6110,20240308,-30.85,3525,20231227,19.86,6110,-30.85,20240308,3580,18.02,20240119,6110,-30.85,20240308,3525,19.86,20231227,0.45,N,019540,500,67 억,,432800,N,N,0,N,00,N
20240904,120306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4250,-160,5,-3.63,67313435,15701,87.46,4385,4385,4210,5730,3090,4410,4281.98,3.20,0,-5646,4450,4430,4395,4375,4340,4440,4385,68,1320,500,3170,5,1,13513500,574,1.78,0.46,12,0.12,2390.00,9263.00,6110,20240308,-30.44,3525,20231227,20.57,6110,-30.44,20240308,3580,18.72,20240119,6110,-30.44,20240308,3525,20.57,20231227,0.45,N,019540,500,67 억,,432800,N,N,0,N,00,N
20240904,110307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4330,-80,5,-1.81,65747020,15334,85.41,4385,4385,4210,5730,3090,4410,4282.33,3.20,0,-5647,4450,4430,4395,4375,4340,4440,4385,68,1320,500,3170,5,1,13513500,585,1.81,0.47,12,0.11,2390.00,9263.00,6110,20240308,-29.13,3525,20231227,22.84,6110,-29.13,20240308,3580,20.95,20240119,6110,-29.13,20240308,3525,22.84,20231227,0.45,N,019540,500,67 억,,432800,N,N,0,N,00,N
20240904,100307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4280,-130,5,-2.95,61799250,14414,80.29,4385,4385,4210,5730,3090,4410,4281.74,3.20,0,-5020,4450,4430,4395,4375,4340,4440,4385,68,1320,500,3170,5,1,13513500,578,1.79,0.46,12,0.11,2390.00,9263.00,6110,20240308,-29.95,3525,20231227,21.42,6110,-29.95,20240308,3580,19.55,20240119,6110,-29.95,20240308,3525,21.42,20231227,0.45,N,019540,500,67 억,,432800,N,N,0,N,00,N
20240904,090306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4235,-175,5,-3.97,15809100,3619,20.16,4385,4385,4235,5730,3090,4410,4359.40,3.20,0,-688,4450,4430,4395,4375,4340,4440,4385,68,1320,500,3170,5,1,13513500,572,1.77,0.46,12,0.03,2390.00,9263.00,6110,20240308,-30.69,3525,20231227,20.14,6110,-30.69,20240308,3580,18.30,20240119,6110,-30.69,20240308,3525,20.14,20231227,0.45,N,019540,500,67 억,,432800,N,N,0,N,00,N
20240903,160303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4410,-20,5,-0.45,78708430,17953,57.72,4390,4415,4360,5750,3105,4430,4384.13,3.23,0,-3243,4650,4540,4465,4355,4280,4502,4317,68,1320,500,3180,5,1,13513500,596,1.85,0.48,12,0.13,2390.00,9263.00,6110,20240308,-27.82,3525,20231227,25.11,6110,-27.82,20240308,3580,23.18,20240119,6110,-27.82,20240308,3525,25.11,20231227,0.47,N,019540,500,67 억,,436043,N,N,0,N,00,N
20240903,150305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4370,-60,5,-1.35,66310505,15117,48.60,4390,4415,4360,5750,3105,4430,4386.47,3.23,0,-3197,4650,4540,4465,4355,4280,4502,4317,68,1320,500,3180,5,1,13513500,591,1.83,0.47,12,0.11,2390.00,9263.00,6110,20240308,-28.48,3525,20231227,23.97,6110,-28.48,20240308,3580,22.07,20240119,6110,-28.48,20240308,3525,23.97,20231227,0.47,N,019540,500,67 억,,436043,N,N,0,N,00,N
20240903,140304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4375,-55,5,-1.24,52907150,12052,38.75,4390,4415,4375,5750,3105,4430,4389.89,3.23,0,-3257,4650,4540,4465,4355,4280,4502,4317,68,1320,500,3180,5,1,13513500,591,1.83,0.47,12,0.09,2390.00,9263.00,6110,20240308,-28.40,3525,20231227,24.11,6110,-28.40,20240308,3580,22.21,20240119,6110,-28.40,20240308,3525,24.11,20231227,0.47,N,019540,500,67 억,,436043,N,N,0,N,00,N
20240903,130304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4395,-35,5,-0.79,41055935,9351,30.06,4390,4415,4375,5750,3105,4430,4390.52,3.23,0,-2053,4650,4540,4465,4355,4280,4502,4317,68,1320,500,3180,5,1,13513500,594,1.84,0.47,12,0.07,2390.00,9263.00,6110,20240308,-28.07,3525,20231227,24.68,6110,-28.07,20240308,3580,22.77,20240119,6110,-28.07,20240308,3525,24.68,20231227,0.47,N,019540,500,67 억,,436043,N,N,0,N,00,N
20240903,120302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4375,-55,5,-1.24,35409920,8067,25.94,4390,4415,4375,5750,3105,4430,4389.45,3.23,0,-1647,4650,4540,4465,4355,4280,4502,4317,68,1320,500,3180,5,1,13513500,591,1.83,0.47,12,0.06,2390.00,9263.00,6110,20240308,-28.40,3525,20231227,24.11,6110,-28.40,20240308,3580,22.21,20240119,6110,-28.40,20240308,3525,24.11,20231227,0.47,N,019540,500,67 억,,436043,N,N,0,N,00,N
20240903,110300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4375,-55,5,-1.24,33085485,7536,24.23,4390,4415,4375,5750,3105,4430,4390.30,3.23,0,-1625,4650,4540,4465,4355,4280,4502,4317,68,1320,500,3180,5,1,13513500,591,1.83,0.47,12,0.06,2390.00,9263.00,6110,20240308,-28.40,3525,20231227,24.11,6110,-28.40,20240308,3580,22.21,20240119,6110,-28.40,20240308,3525,24.11,20231227,0.47,N,019540,500,67 억,,436043,N,N,0,N,00,N
20240903,100302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4385,-45,5,-1.02,23469815,5342,17.17,4390,4415,4385,5750,3105,4430,4393.42,3.23,0,-1449,4650,4540,4465,4355,4280,4502,4317,68,1320,500,3180,5,1,13513500,593,1.83,0.47,12,0.04,2390.00,9263.00,6110,20240308,-28.23,3525,20231227,24.40,6110,-28.23,20240308,3580,22.49,20240119,6110,-28.23,20240308,3525,24.40,20231227,0.47,N,019540,500,67 억,,436043,N,N,0,N,00,N
20240903,090302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4390,-40,5,-0.90,5970600,1360,4.37,4390,4390,4390,5750,3105,4430,4390.00,3.23,0,0,4650,4540,4465,4355,4280,4502,4317,68,1320,500,3180,5,1,13513500,593,1.84,0.47,12,0.01,2390.00,9263.00,6110,20240308,-28.15,3525,20231227,24.54,6110,-28.15,20240308,3580,22.63,20240119,6110,-28.15,20240308,3525,24.54,20231227,0.47,N,019540,500,67 억,,436043,N,N,0,N,00,N
20240902,160300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4430,-40,5,-0.89,134902465,30209,213.85,4470,4575,4390,5810,3130,4470,4465.59,3.28,0,-6796,4586,4527,4471,4412,4356,4527,4412,68,1340,500,3210,5,1,13513500,599,1.85,0.48,12,0.22,2390.00,9263.00,6110,20240308,-27.50,3525,20231227,25.67,6110,-27.50,20240308,3580,23.74,20240119,6110,-27.50,20240308,3525,25.67,20231227,0.48,N,019540,500,67 억,,442827,N,N,0,N,00,N
20240902,150303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4415,-55,5,-1.23,126348850,28273,200.15,4470,4575,4390,5810,3130,4470,4468.87,3.28,0,-5501,4586,4527,4471,4412,4356,4527,4412,68,1340,500,3210,5,1,13513500,597,1.85,0.48,12,0.21,2390.00,9263.00,6110,20240308,-27.74,3525,20231227,25.25,6110,-27.74,20240308,3580,23.32,20240119,6110,-27.74,20240308,3525,25.25,20231227,0.48,N,019540,500,67 억,,442827,N,N,0,N,00,N
20240902,140303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4425,-45,5,-1.01,112473050,25138,177.96,4470,4575,4390,5810,3130,4470,4474.29,3.28,0,-2728,4586,4527,4471,4412,4356,4527,4412,68,1340,500,3210,5,1,13513500,598,1.85,0.48,12,0.19,2390.00,9263.00,6110,20240308,-27.58,3525,20231227,25.53,6110,-27.58,20240308,3580,23.60,20240119,6110,-27.58,20240308,3525,25.53,20231227,0.48,N,019540,500,67 억,,442827,N,N,0,N,00,N
20240902,130302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4445,-25,5,-0.56,111794310,24985,176.87,4470,4575,4390,5810,3130,4470,4474.53,3.28,0,-2598,4586,4527,4471,4412,4356,4527,4412,68,1340,500,3210,5,1,13513500,601,1.86,0.48,12,0.18,2390.00,9263.00,6110,20240308,-27.25,3525,20231227,26.10,6110,-27.25,20240308,3580,24.16,20240119,6110,-27.25,20240308,3525,26.10,20231227,0.48,N,019540,500,67 억,,442827,N,N,0,N,00,N
20240902,120303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4445,-25,5,-0.56,111222140,24856,175.96,4470,4575,4390,5810,3130,4470,4474.73,3.28,0,-2592,4586,4527,4471,4412,4356,4527,4412,68,1340,500,3210,5,1,13513500,601,1.86,0.48,12,0.18,2390.00,9263.00,6110,20240308,-27.25,3525,20231227,26.10,6110,-27.25,20240308,3580,24.16,20240119,6110,-27.25,20240308,3525,26.10,20231227,0.48,N,019540,500,67 억,,442827,N,N,0,N,00,N
20240902,110302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4425,-45,5,-1.01,108777180,24303,172.04,4470,4575,4390,5810,3130,4470,4475.97,3.28,0,-2270,4586,4527,4471,4412,4356,4527,4412,68,1340,500,3210,5,1,13513500,598,1.85,0.48,12,0.18,2390.00,9263.00,6110,20240308,-27.58,3525,20231227,25.53,6110,-27.58,20240308,3580,23.60,20240119,6110,-27.58,20240308,3525,25.53,20231227,0.48,N,019540,500,67 억,,442827,N,N,0,N,00,N
20240902,100300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4455,-15,5,-0.34,76707730,17059,120.76,4470,4575,4435,5810,3130,4470,4497.22,3.28,0,718,4586,4527,4471,4412,4356,4527,4412,68,1340,500,3210,5,1,13513500,602,1.86,0.48,12,0.13,2390.00,9263.00,6110,20240308,-27.09,3525,20231227,26.38,6110,-27.09,20240308,3580,24.44,20240119,6110,-27.09,20240308,3525,26.38,20231227,0.48,N,019540,500,67 억,,442827,N,N,0,N,00,N
20240902,090259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4505,35,2,0.78,33683750,7490,53.02,4470,4535,4470,5810,3130,4470,4498.61,3.28,0,1945,4586,4527,4471,4412,4356,4527,4412,68,1340,500,3210,5,1,13513500,609,1.88,0.49,12,0.06,2390.00,9263.00,6110,20240308,-26.27,3525,20231227,27.80,6110,-26.27,20240308,3580,25.84,20240119,6110,-26.27,20240308,3525,27.80,20231227,0.48,N,019540,500,67 억,,442827,N,N,0,N,00,N