KissMeData/071850/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
20240430,160641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,-20,5,-0.95,25921740,12467,87.37,2025,2125,2025,2730,1470,2100,2079.23,13.62,0,972,2216,2158,2077,2019,1938,2187,2048,83,630,500,1420,5,1,16569188,345,-2.14,0.45,12,0.08,-972.00,4577.00,2980,20230522,-30.20,1641,20240411,26.75,2645,-21.36,20240219,1641,26.75,20240411,2980,-30.20,20230522,1641,26.75,20240411,0.00,N,071850,500,82 억,,2257347,N,N,0,N,00,N
20240430,150651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,-10,5,-0.48,24008200,11556,80.99,2025,2115,2025,2730,1470,2100,2077.55,13.62,0,794,2216,2158,2077,2019,1938,2187,2048,83,630,500,1420,5,1,16569188,346,-2.15,0.46,12,0.07,-972.00,4577.00,2980,20230522,-29.87,1641,20240411,27.36,2645,-20.98,20240219,1641,27.36,20240411,2980,-29.87,20230522,1641,27.36,20240411,0.00,N,071850,500,82 억,,2257347,N,N,0,N,00,N
20240430,140651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,-20,5,-0.95,17899365,8617,60.39,2025,2115,2025,2730,1470,2100,2077.22,13.62,0,1898,2216,2158,2077,2019,1938,2187,2048,83,630,500,1420,5,1,16569188,345,-2.14,0.45,12,0.05,-972.00,4577.00,2980,20230522,-30.20,1641,20240411,26.75,2645,-21.36,20240219,1641,26.75,20240411,2980,-30.20,20230522,1641,26.75,20240411,0.00,N,071850,500,82 억,,2257347,N,N,0,N,00,N
20240430,130650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,-25,5,-1.19,16831775,8103,56.79,2025,2115,2025,2730,1470,2100,2077.23,13.62,0,1790,2216,2158,2077,2019,1938,2187,2048,83,630,500,1420,5,1,16569188,344,-2.13,0.45,12,0.05,-972.00,4577.00,2980,20230522,-30.37,1641,20240411,26.45,2645,-21.55,20240219,1641,26.45,20240411,2980,-30.37,20230522,1641,26.45,20240411,0.00,N,071850,500,82 억,,2257347,N,N,0,N,00,N
20240430,120651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,-25,5,-1.19,11527885,5547,38.87,2025,2115,2025,2730,1470,2100,2078.22,13.62,0,1758,2216,2158,2077,2019,1938,2187,2048,83,630,500,1420,5,1,16569188,344,-2.13,0.45,12,0.03,-972.00,4577.00,2980,20230522,-30.37,1641,20240411,26.45,2645,-21.55,20240219,1641,26.45,20240411,2980,-30.37,20230522,1641,26.45,20240411,0.00,N,071850,500,82 억,,2257347,N,N,0,N,00,N
20240430,110648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-15,5,-0.71,10535490,5069,35.52,2025,2115,2025,2730,1470,2100,2078.42,13.62,0,1845,2216,2158,2077,2019,1938,2187,2048,83,630,500,1420,5,1,16569188,345,-2.15,0.46,12,0.03,-972.00,4577.00,2980,20230522,-30.03,1641,20240411,27.06,2645,-21.17,20240219,1641,27.06,20240411,2980,-30.03,20230522,1641,27.06,20240411,0.00,N,071850,500,82 억,,2257347,N,N,0,N,00,N
20240430,100648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,-20,5,-0.95,10086085,4853,34.01,2025,2115,2025,2730,1470,2100,2078.32,13.62,0,1705,2216,2158,2077,2019,1938,2187,2048,83,630,500,1420,5,1,16569188,345,-2.14,0.45,12,0.03,-972.00,4577.00,2980,20230522,-30.20,1641,20240411,26.75,2645,-21.36,20240219,1641,26.75,20240411,2980,-30.20,20230522,1641,26.75,20240411,0.00,N,071850,500,82 억,,2257347,N,N,0,N,00,N
20240430,090658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,-30,5,-1.43,690105,338,2.37,2025,2095,2025,2730,1470,2100,2041.73,13.62,0,108,2216,2158,2077,2019,1938,2187,2048,83,630,500,1420,5,1,16569188,343,-2.13,0.45,12,0.00,-972.00,4577.00,2980,20230522,-30.54,1641,20240411,26.14,2645,-21.74,20240219,1641,26.14,20240411,2980,-30.54,20230522,1641,26.14,20240411,0.00,N,071850,500,82 억,,2257347,N,N,0,N,00,N
20240429,160638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,30,2,1.45,29628960,14263,105.80,1996,2135,1996,2690,1450,2070,2077.33,13.61,0,1908,2198,2133,2060,1995,1922,2166,2028,83,620,500,1400,5,1,16569188,348,-2.16,0.46,12,0.09,-972.00,4577.00,2980,20230522,-29.53,1641,20240411,27.97,2645,-20.60,20240219,1641,27.97,20240411,2980,-29.53,20230522,1641,27.97,20240411,0.00,N,071850,500,82 억,,2255439,N,N,0,N,00,N
20240429,150648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,20,2,0.97,28153315,13556,100.56,1996,2135,1996,2690,1450,2070,2076.82,13.61,0,1809,2198,2133,2060,1995,1922,2166,2028,83,620,500,1400,5,1,16569188,346,-2.15,0.46,12,0.08,-972.00,4577.00,2980,20230522,-29.87,1641,20240411,27.36,2645,-20.98,20240219,1641,27.36,20240411,2980,-29.87,20230522,1641,27.36,20240411,0.00,N,071850,500,82 억,,2255439,N,N,0,N,00,N
20240429,140625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,0,3,0.00,23925370,11533,85.55,1996,2135,1996,2690,1450,2070,2074.51,13.61,0,1809,2198,2133,2060,1995,1922,2166,2028,83,620,500,1400,5,1,16569188,343,-2.13,0.45,12,0.07,-972.00,4577.00,2980,20230522,-30.54,1641,20240411,26.14,2645,-21.74,20240219,1641,26.14,20240411,2980,-30.54,20230522,1641,26.14,20240411,0.00,N,071850,500,82 억,,2255439,N,N,0,N,00,N
20240429,130649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,5,2,0.24,15367915,7431,55.12,1996,2135,1996,2690,1450,2070,2068.08,13.61,0,1787,2198,2133,2060,1995,1922,2166,2028,83,620,500,1400,5,1,16569188,344,-2.13,0.45,12,0.04,-972.00,4577.00,2980,20230522,-30.37,1641,20240411,26.45,2645,-21.55,20240219,1641,26.45,20240411,2980,-30.37,20230522,1641,26.45,20240411,0.00,N,071850,500,82 억,,2255439,N,N,0,N,00,N
20240429,120648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,15,2,0.72,12504495,6048,44.86,1996,2135,1996,2690,1450,2070,2067.54,13.61,0,1688,2198,2133,2060,1995,1922,2166,2028,83,620,500,1400,5,1,16569188,345,-2.15,0.46,12,0.04,-972.00,4577.00,2980,20230522,-30.03,1641,20240411,27.06,2645,-21.17,20240219,1641,27.06,20240411,2980,-30.03,20230522,1641,27.06,20240411,0.00,N,071850,500,82 억,,2255439,N,N,0,N,00,N
20240429,110629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,-5,5,-0.24,12291270,5945,44.10,1996,2135,1996,2690,1450,2070,2067.50,13.61,0,1688,2198,2133,2060,1995,1922,2166,2028,83,620,500,1400,5,1,16569188,342,-2.12,0.45,12,0.04,-972.00,4577.00,2980,20230522,-30.70,1641,20240411,25.84,2645,-21.93,20240219,1641,25.84,20240411,2980,-30.70,20230522,1641,25.84,20240411,0.00,N,071850,500,82 억,,2255439,N,N,0,N,00,N
20240429,100648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,15,2,0.72,9902310,4788,35.52,1996,2135,1996,2690,1450,2070,2068.15,13.61,0,1688,2198,2133,2060,1995,1922,2166,2028,83,620,500,1400,5,1,16569188,345,-2.15,0.46,12,0.03,-972.00,4577.00,2980,20230522,-30.03,1641,20240411,27.06,2645,-21.17,20240219,1641,27.06,20240411,2980,-30.03,20230522,1641,27.06,20240411,0.00,N,071850,500,82 억,,2255439,N,N,0,N,00,N
20240429,090648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2035,-35,5,-1.69,681310,336,2.49,1996,2040,1996,2690,1450,2070,2027.71,13.61,0,-2,2198,2133,2060,1995,1922,2166,2028,83,620,500,1400,5,1,16569188,337,-2.09,0.44,12,0.00,-972.00,4577.00,2980,20230522,-31.71,1641,20240411,24.01,2645,-23.06,20240219,1641,24.01,20240411,2980,-31.71,20230522,1641,24.01,20240411,0.00,N,071850,500,82 억,,2255439,N,N,0,N,00,N
20240426,160645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,50,2,2.48,27664940,13481,17.29,2020,2125,1987,2625,1415,2020,2052.14,13.62,0,-594,2252,2136,2049,1933,1846,2194,1991,83,605,500,1370,5,1,16569188,343,-2.13,0.45,12,0.08,-972.00,4577.00,2980,20230522,-30.54,1641,20240411,26.14,2645,-21.74,20240219,1641,26.14,20240411,2980,-30.54,20230522,1641,26.14,20240411,0.00,N,071850,500,82 억,,2256033,N,N,0,N,00,N
20240426,150647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,35,2,1.73,22180820,10824,13.89,2020,2125,1987,2625,1415,2020,2049.23,13.62,0,-581,2252,2136,2049,1933,1846,2194,1991,83,605,500,1370,5,1,16569188,340,-2.11,0.45,12,0.07,-972.00,4577.00,2980,20230522,-31.04,1641,20240411,25.23,2645,-22.31,20240219,1641,25.23,20240411,2980,-31.04,20230522,1641,25.23,20240411,0.00,N,071850,500,82 억,,2256033,N,N,0,N,00,N
20240426,140644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,35,2,1.73,21898925,10687,13.71,2020,2125,1987,2625,1415,2020,2049.12,13.62,0,-581,2252,2136,2049,1933,1846,2194,1991,83,605,500,1370,5,1,16569188,340,-2.11,0.45,12,0.06,-972.00,4577.00,2980,20230522,-31.04,1641,20240411,25.23,2645,-22.31,20240219,1641,25.23,20240411,2980,-31.04,20230522,1641,25.23,20240411,0.00,N,071850,500,82 억,,2256033,N,N,0,N,00,N
20240426,130644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2060,40,2,1.98,21528725,10507,13.48,2020,2125,1987,2625,1415,2020,2048.99,13.62,0,-581,2252,2136,2049,1933,1846,2194,1991,83,605,500,1370,5,1,16569188,341,-2.12,0.45,12,0.06,-972.00,4577.00,2980,20230522,-30.87,1641,20240411,25.53,2645,-22.12,20240219,1641,25.53,20240411,2980,-30.87,20230522,1641,25.53,20240411,0.00,N,071850,500,82 억,,2256033,N,N,0,N,00,N
20240426,120644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2060,40,2,1.98,17330420,8469,10.86,2020,2125,1987,2625,1415,2020,2046.34,13.62,0,670,2252,2136,2049,1933,1846,2194,1991,83,605,500,1370,5,1,16569188,341,-2.12,0.45,12,0.05,-972.00,4577.00,2980,20230522,-30.87,1641,20240411,25.53,2645,-22.12,20240219,1641,25.53,20240411,2980,-30.87,20230522,1641,25.53,20240411,0.00,N,071850,500,82 억,,2256033,N,N,0,N,00,N
20240426,110644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,65,2,3.22,15968400,7813,10.02,2020,2125,1987,2625,1415,2020,2043.82,13.62,0,669,2252,2136,2049,1933,1846,2194,1991,83,605,500,1370,5,1,16569188,345,-2.15,0.46,12,0.05,-972.00,4577.00,2980,20230522,-30.03,1641,20240411,27.06,2645,-21.17,20240219,1641,27.06,20240411,2980,-30.03,20230522,1641,27.06,20240411,0.00,N,071850,500,82 억,,2256033,N,N,0,N,00,N
20240426,100643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,60,2,2.97,11967775,5892,7.56,2020,2125,1987,2625,1415,2020,2031.19,13.62,0,721,2252,2136,2049,1933,1846,2194,1991,83,605,500,1370,5,1,16569188,345,-2.14,0.45,12,0.04,-972.00,4577.00,2980,20230522,-30.20,1641,20240411,26.75,2645,-21.36,20240219,1641,26.75,20240411,2980,-30.20,20230522,1641,26.75,20240411,0.00,N,071850,500,82 억,,2256033,N,N,0,N,00,N
20240426,090647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,65,2,3.22,2484975,1221,1.57,2020,2125,2020,2625,1415,2020,2035.20,13.62,0,739,2252,2136,2049,1933,1846,2194,1991,83,605,500,1370,5,1,16569188,345,-2.15,0.46,12,0.01,-972.00,4577.00,2980,20230522,-30.03,1641,20240411,27.06,2645,-21.17,20240219,1641,27.06,20240411,2980,-30.03,20230522,1641,27.06,20240411,0.00,N,071850,500,82 억,,2256033,N,N,0,N,00,N
20240425,160639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,40,2,2.02,160018711,77848,30.42,1997,2165,1962,2570,1386,1980,2055.57,13.61,0,612,2476,2227,2081,1832,1686,2352,1957,83,590,500,1340,5,1,16569188,335,-2.08,0.44,12,0.47,-972.00,4577.00,2980,20230522,-32.21,1641,20240411,23.10,2645,-23.63,20240219,1641,23.10,20240411,2980,-32.21,20230522,1641,23.10,20240411,0.00,N,071850,500,82 억,,2255421,N,N,0,N,00,N
20240425,150645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,85,2,4.29,153315411,74554,29.14,1997,2165,1962,2570,1386,1980,2056.43,13.61,0,573,2476,2227,2081,1832,1686,2352,1957,83,590,500,1340,5,1,16569188,342,-2.12,0.45,12,0.45,-972.00,4577.00,2980,20230522,-30.70,1641,20240411,25.84,2645,-21.93,20240219,1641,25.84,20240411,2980,-30.70,20230522,1641,25.84,20240411,0.00,N,071850,500,82 억,,2255421,N,N,0,N,00,N
20240425,140641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,90,2,4.55,135615261,65993,25.79,1997,2165,1962,2570,1386,1980,2054.99,13.61,0,-1722,2476,2227,2081,1832,1686,2352,1957,83,590,500,1340,5,1,16569188,343,-2.13,0.45,12,0.40,-972.00,4577.00,2980,20230522,-30.54,1641,20240411,26.14,2645,-21.74,20240219,1641,26.14,20240411,2980,-30.54,20230522,1641,26.14,20240411,0.00,N,071850,500,82 억,,2255421,N,N,0,N,00,N
20240425,130644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2025,45,2,2.27,62519526,31224,12.20,1997,2045,1962,2570,1386,1980,2002.29,13.61,0,35,2476,2227,2081,1832,1686,2352,1957,83,590,500,1340,5,1,16569188,336,-2.08,0.44,12,0.19,-972.00,4577.00,2980,20230522,-32.05,1641,20240411,23.40,2645,-23.44,20240219,1641,23.40,20240411,2980,-32.05,20230522,1641,23.40,20240411,0.00,N,071850,500,82 억,,2255421,N,N,0,N,00,N
20240425,120640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,20,2,1.01,51345636,25693,10.04,1997,2035,1962,2570,1386,1980,1998.43,13.61,0,104,2476,2227,2081,1832,1686,2352,1957,83,590,500,1340,5,1,16569188,331,-2.06,0.44,12,0.16,-972.00,4577.00,2980,20230522,-32.89,1641,20240411,21.88,2645,-24.39,20240219,1641,21.88,20240411,2980,-32.89,20230522,1641,21.88,20240411,0.00,N,071850,500,82 억,,2255421,N,N,0,N,00,N
20240425,110642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,20,2,1.01,49048551,24545,9.59,1997,2035,1962,2570,1386,1980,1998.31,13.61,0,-69,2476,2227,2081,1832,1686,2352,1957,83,590,500,1340,5,1,16569188,331,-2.06,0.44,12,0.15,-972.00,4577.00,2980,20230522,-32.89,1641,20240411,21.88,2645,-24.39,20240219,1641,21.88,20240411,2980,-32.89,20230522,1641,21.88,20240411,0.00,N,071850,500,82 억,,2255421,N,N,0,N,00,N
20240425,100641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2010,30,2,1.52,43474117,21760,8.50,1997,2035,1962,2570,1386,1980,1997.89,13.61,0,383,2476,2227,2081,1832,1686,2352,1957,83,590,500,1340,5,1,16569188,333,-2.07,0.44,12,0.13,-972.00,4577.00,2980,20230522,-32.55,1641,20240411,22.49,2645,-24.01,20240219,1641,22.49,20240411,2980,-32.55,20230522,1641,22.49,20240411,0.00,N,071850,500,82 억,,2255421,N,N,0,N,00,N
20240425,090644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1998,18,2,0.91,1686604,846,0.33,1997,1998,1980,2570,1386,1980,1993.62,13.61,0,-236,2476,2227,2081,1832,1686,2352,1957,83,590,500,1340,1,1,16569188,331,-2.06,0.44,12,0.01,-972.00,4577.00,2980,20230522,-32.95,1641,20240411,21.76,2645,-24.46,20240219,1641,21.76,20240411,2980,-32.95,20230522,1641,21.76,20240411,0.00,N,071850,500,82 억,,2255421,N,N,0,N,00,N
20240424,160631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1980,34,2,1.75,537558321,255869,1159.56,1946,2330,1935,2525,1363,1946,2100.91,13.56,0,8907,2012,1979,1943,1910,1874,1995,1926,83,579,500,1320,1,1,16569188,328,-2.04,0.43,12,1.54,-972.00,4577.00,2980,20230522,-33.56,1641,20240411,20.66,2645,-25.14,20240219,1641,20.66,20240411,2980,-33.56,20230522,1641,20.66,20240411,0.00,N,071850,500,82 억,,2246514,N,N,0,N,00,N
20240424,150639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1990,44,2,2.26,530646044,252380,1143.75,1946,2330,1935,2525,1363,1946,2102.57,13.56,0,8839,2012,1979,1943,1910,1874,1995,1926,83,579,500,1320,1,1,16569188,330,-2.05,0.43,12,1.52,-972.00,4577.00,2980,20230522,-33.22,1641,20240411,21.27,2645,-24.76,20240219,1641,21.27,20240411,2980,-33.22,20230522,1641,21.27,20240411,0.00,N,071850,500,82 억,,2246514,N,N,0,N,00,N
20240424,140638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,54,2,2.77,515689633,244884,1109.78,1946,2330,1935,2525,1363,1946,2105.85,13.56,0,5221,2012,1979,1943,1910,1874,1995,1926,83,579,500,1320,5,1,16569188,331,-2.06,0.44,12,1.48,-972.00,4577.00,2980,20230522,-32.89,1641,20240411,21.88,2645,-24.39,20240219,1641,21.88,20240411,2980,-32.89,20230522,1641,21.88,20240411,0.00,N,071850,500,82 억,,2246514,N,N,0,N,00,N
20240424,130643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1981,35,2,1.80,500991678,237502,1076.33,1946,2330,1935,2525,1363,1946,2109.42,13.56,0,6103,2012,1979,1943,1910,1874,1995,1926,83,579,500,1320,1,1,16569188,328,-2.04,0.43,12,1.43,-972.00,4577.00,2980,20230522,-33.52,1641,20240411,20.72,2645,-25.10,20240219,1641,20.72,20240411,2980,-33.52,20230522,1641,20.72,20240411,0.00,N,071850,500,82 억,,2246514,N,N,0,N,00,N
20240424,120639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1976,30,2,1.54,489755761,231864,1050.77,1946,2330,1935,2525,1363,1946,2112.25,13.56,0,4973,2012,1979,1943,1910,1874,1995,1926,83,579,500,1320,1,1,16569188,327,-2.03,0.43,12,1.40,-972.00,4577.00,2980,20230522,-33.69,1641,20240411,20.41,2645,-25.29,20240219,1641,20.41,20240411,2980,-33.69,20230522,1641,20.41,20240411,0.00,N,071850,500,82 억,,2246514,N,N,0,N,00,N
20240424,110638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2120,174,2,8.94,340675917,157397,713.30,1946,2330,1935,2525,1363,1946,2164.44,13.56,0,-718,2012,1979,1943,1910,1874,1995,1926,83,579,500,1320,5,1,16569188,351,-2.18,0.46,12,0.95,-972.00,4577.00,2980,20230522,-28.86,1641,20240411,29.19,2645,-19.85,20240219,1641,29.19,20240411,2980,-28.86,20230522,1641,29.19,20240411,0.00,N,071850,500,82 억,,2246514,N,N,0,N,00,N
20240424,100637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1955,9,2,0.46,2374629,1220,5.53,1946,1979,1935,2525,1363,1946,1946.42,13.56,0,-20,2012,1979,1943,1910,1874,1995,1926,83,579,500,1320,1,1,16569188,324,-2.01,0.43,12,0.01,-972.00,4577.00,2980,20230522,-34.40,1641,20240411,19.13,2645,-26.09,20240219,1641,19.13,20240411,2980,-34.40,20230522,1641,19.13,20240411,0.00,N,071850,500,82 억,,2246514,N,N,0,N,00,N
20240424,090640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1979,33,2,1.70,404816,208,0.94,1946,1979,1946,2525,1363,1946,1946.23,13.56,0,15,2012,1979,1943,1910,1874,1995,1926,83,579,500,1320,1,1,16569188,328,-2.04,0.43,12,0.00,-972.00,4577.00,2980,20230522,-33.59,1641,20240411,20.60,2645,-25.18,20240219,1641,20.60,20240411,2980,-33.59,20230522,1641,20.60,20240411,0.00,N,071850,500,82 억,,2246514,N,N,0,N,00,N
20240423,160616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1946,40,2,2.10,41320649,21325,62.66,1927,1976,1907,2475,1335,1906,1937.66,13.55,0,845,2041,1973,1926,1858,1811,1950,1835,83,569,500,1290,1,1,16569188,322,-2.00,0.43,12,0.13,-972.00,4577.00,2980,20230522,-34.70,1641,20240411,18.59,2645,-26.43,20240219,1641,18.59,20240411,2980,-34.70,20230522,1641,18.59,20240411,0.00,N,071850,500,82 억,,2245669,N,N,0,N,00,N
20240423,150636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1950,44,2,2.31,40256361,20779,61.06,1927,1976,1907,2475,1335,1906,1937.36,13.55,0,705,2041,1973,1926,1858,1811,1950,1835,83,569,500,1290,1,1,16569188,323,-2.01,0.43,12,0.13,-972.00,4577.00,2980,20230522,-34.56,1641,20240411,18.83,2645,-26.28,20240219,1641,18.83,20240411,2980,-34.56,20230522,1641,18.83,20240411,0.00,N,071850,500,82 억,,2245669,N,N,0,N,00,N
20240423,140636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1952,46,2,2.41,34598860,17877,52.53,1927,1976,1907,2475,1335,1906,1935.38,13.55,0,530,2041,1973,1926,1858,1811,1950,1835,83,569,500,1290,1,1,16569188,323,-2.01,0.43,12,0.11,-972.00,4577.00,2980,20230522,-34.50,1641,20240411,18.95,2645,-26.20,20240219,1641,18.95,20240411,2980,-34.50,20230522,1641,18.95,20240411,0.00,N,071850,500,82 억,,2245669,N,N,0,N,00,N
20240423,130635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1951,45,2,2.36,33668063,17400,51.13,1927,1976,1907,2475,1335,1906,1934.95,13.55,0,519,2041,1973,1926,1858,1811,1950,1835,83,569,500,1290,1,1,16569188,323,-2.01,0.43,12,0.11,-972.00,4577.00,2980,20230522,-34.53,1641,20240411,18.89,2645,-26.24,20240219,1641,18.89,20240411,2980,-34.53,20230522,1641,18.89,20240411,0.00,N,071850,500,82 억,,2245669,N,N,0,N,00,N
20240423,120635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1956,50,2,2.62,30183583,15617,45.89,1927,1976,1907,2475,1335,1906,1932.74,13.55,0,480,2041,1973,1926,1858,1811,1950,1835,83,569,500,1290,1,1,16569188,324,-2.01,0.43,12,0.09,-972.00,4577.00,2980,20230522,-34.36,1641,20240411,19.20,2645,-26.05,20240219,1641,19.20,20240411,2980,-34.36,20230522,1641,19.20,20240411,0.00,N,071850,500,82 억,,2245669,N,N,0,N,00,N
20240423,110636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1950,44,2,2.31,19888735,10334,30.37,1927,1976,1907,2475,1335,1906,1924.59,13.55,0,87,2041,1973,1926,1858,1811,1950,1835,83,569,500,1290,1,1,16569188,323,-2.01,0.43,12,0.06,-972.00,4577.00,2980,20230522,-34.56,1641,20240411,18.83,2645,-26.28,20240219,1641,18.83,20240411,2980,-34.56,20230522,1641,18.83,20240411,0.00,N,071850,500,82 억,,2245669,N,N,0,N,00,N
20240423,100635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1928,22,2,1.15,12262219,6377,18.74,1927,1976,1907,2475,1335,1906,1922.88,13.55,0,1027,2041,1973,1926,1858,1811,1950,1835,83,569,500,1290,1,1,16569188,319,-1.98,0.42,12,0.04,-972.00,4577.00,2980,20230522,-35.30,1641,20240411,17.49,2645,-27.11,20240219,1641,17.49,20240411,2980,-35.30,20230522,1641,17.49,20240411,0.00,N,071850,500,82 억,,2245669,N,N,0,N,00,N
20240423,090636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1927,21,2,1.10,2482917,1289,3.79,1927,1927,1925,2475,1335,1906,1926.24,13.55,0,737,2041,1973,1926,1858,1811,1950,1835,83,569,500,1290,1,1,16569188,319,-1.98,0.42,12,0.01,-972.00,4577.00,2980,20230522,-35.34,1641,20240411,17.43,2645,-27.15,20240219,1641,17.43,20240411,2980,-35.34,20230522,1641,17.43,20240411,0.00,N,071850,500,82 억,,2245669,N,N,0,N,00,N
20240422,160634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1906,16,2,0.85,64656948,34015,109.64,1994,1994,1879,2455,1323,1890,1900.80,13.58,0,-4577,1927,1908,1881,1862,1835,1918,1872,83,565,500,1280,1,1,16569188,316,-1.96,0.42,12,0.21,-972.00,4577.00,2980,20230522,-36.04,1641,20240411,16.15,2645,-27.94,20240219,1641,16.15,20240411,2980,-36.04,20230522,1641,16.15,20240411,0.00,N,071850,500,82 억,,2250251,N,N,0,N,00,N
20240422,150633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1921,31,2,1.64,63171528,33240,107.15,1994,1994,1879,2455,1323,1890,1900.47,13.58,0,-4577,1927,1908,1881,1862,1835,1918,1872,83,565,500,1280,1,1,16569188,318,-1.98,0.42,12,0.20,-972.00,4577.00,2980,20230522,-35.54,1641,20240411,17.06,2645,-27.37,20240219,1641,17.06,20240411,2980,-35.54,20230522,1641,17.06,20240411,0.00,N,071850,500,82 억,,2250251,N,N,0,N,00,N
20240422,140633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1930,40,2,2.12,55443193,29227,94.21,1994,1994,1879,2455,1323,1890,1896.99,13.58,0,-6114,1927,1908,1881,1862,1835,1918,1872,83,565,500,1280,1,1,16569188,320,-1.99,0.42,12,0.18,-972.00,4577.00,2980,20230522,-35.23,1641,20240411,17.61,2645,-27.03,20240219,1641,17.61,20240411,2980,-35.23,20230522,1641,17.61,20240411,0.00,N,071850,500,82 억,,2250251,N,N,0,N,00,N
20240422,130631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1886,-4,5,-0.21,34044256,17993,58.00,1994,1994,1879,2455,1323,1890,1892.08,13.58,0,-1860,1927,1908,1881,1862,1835,1918,1872,83,565,500,1280,1,1,16569188,312,-1.94,0.41,12,0.11,-972.00,4577.00,2980,20230522,-36.71,1641,20240411,14.93,2645,-28.70,20240219,1641,14.93,20240411,2980,-36.71,20230522,1641,14.93,20240411,0.00,N,071850,500,82 억,,2250251,N,N,0,N,00,N
20240422,120631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1886,-4,5,-0.21,29343764,15502,49.97,1994,1994,1879,2455,1323,1890,1892.90,13.58,0,-1860,1927,1908,1881,1862,1835,1918,1872,83,565,500,1280,1,1,16569188,312,-1.94,0.41,12,0.09,-972.00,4577.00,2980,20230522,-36.71,1641,20240411,14.93,2645,-28.70,20240219,1641,14.93,20240411,2980,-36.71,20230522,1641,14.93,20240411,0.00,N,071850,500,82 억,,2250251,N,N,0,N,00,N
20240422,110631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1890,0,3,0.00,28773392,15200,49.00,1994,1994,1879,2455,1323,1890,1892.99,13.58,0,-1660,1927,1908,1881,1862,1835,1918,1872,83,565,500,1280,1,1,16569188,313,-1.94,0.41,12,0.09,-972.00,4577.00,2980,20230522,-36.58,1641,20240411,15.17,2645,-28.54,20240219,1641,15.17,20240411,2980,-36.58,20230522,1641,15.17,20240411,0.00,N,071850,500,82 억,,2250251,N,N,0,N,00,N
20240422,100632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1888,-2,5,-0.11,16437440,8644,27.86,1994,1994,1880,2455,1323,1890,1901.60,13.58,0,-1238,1927,1908,1881,1862,1835,1918,1872,83,565,500,1280,1,1,16569188,313,-1.94,0.41,12,0.05,-972.00,4577.00,2980,20230522,-36.64,1641,20240411,15.05,2645,-28.62,20240219,1641,15.05,20240411,2980,-36.64,20230522,1641,15.05,20240411,0.00,N,071850,500,82 억,,2250251,N,N,0,N,00,N
20240422,090632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1900,10,2,0.53,6418858,3340,10.77,1994,1994,1885,2455,1323,1890,1921.81,13.58,0,1368,1927,1908,1881,1862,1835,1918,1872,83,565,500,1280,1,1,16569188,315,-1.95,0.42,12,0.02,-972.00,4577.00,2980,20230522,-36.24,1641,20240411,15.78,2645,-28.17,20240219,1641,15.78,20240411,2980,-36.24,20230522,1641,15.78,20240411,0.00,N,071850,500,82 억,,2250251,N,N,0,N,00,N
20240419,160603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1890,56,2,3.05,57472139,30553,54.03,1854,1900,1854,2380,1284,1834,1881.06,13.59,0,-1689,2001,1917,1853,1769,1705,1959,1811,83,546,500,1240,1,1,16569188,313,-1.94,0.41,12,0.18,-972.00,4577.00,2980,20230522,-36.58,1641,20240411,15.17,2645,-28.54,20240219,1641,15.17,20240411,2980,-36.58,20230522,1641,15.17,20240411,0.00,N,071850,500,82 억,,2251940,N,N,0,N,00,N
20240419,150609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1890,56,2,3.05,54182123,28809,50.94,1854,1900,1854,2380,1284,1834,1880.74,13.59,0,-1691,2001,1917,1853,1769,1705,1959,1811,83,546,500,1240,1,1,16569188,313,-1.94,0.41,12,0.17,-972.00,4577.00,2980,20230522,-36.58,1641,20240411,15.17,2645,-28.54,20240219,1641,15.17,20240411,2980,-36.58,20230522,1641,15.17,20240411,0.00,N,071850,500,82 억,,2251940,N,N,0,N,00,N
20240419,140603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1890,56,2,3.05,49688731,26429,46.73,1854,1900,1854,2380,1284,1834,1880.08,13.59,0,-1634,2001,1917,1853,1769,1705,1959,1811,83,546,500,1240,1,1,16569188,313,-1.94,0.41,12,0.16,-972.00,4577.00,2980,20230522,-36.58,1641,20240411,15.17,2645,-28.54,20240219,1641,15.17,20240411,2980,-36.58,20230522,1641,15.17,20240411,0.00,N,071850,500,82 억,,2251940,N,N,0,N,00,N
20240419,130605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1886,52,2,2.84,41129259,21896,38.72,1854,1900,1854,2380,1284,1834,1878.39,13.59,0,-1669,2001,1917,1853,1769,1705,1959,1811,83,546,500,1240,1,1,16569188,312,-1.94,0.41,12,0.13,-972.00,4577.00,2980,20230522,-36.71,1641,20240411,14.93,2645,-28.70,20240219,1641,14.93,20240411,2980,-36.71,20230522,1641,14.93,20240411,0.00,N,071850,500,82 억,,2251940,N,N,0,N,00,N
20240419,120602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1884,50,2,2.73,40284951,21448,37.93,1854,1900,1854,2380,1284,1834,1878.26,13.59,0,-1630,2001,1917,1853,1769,1705,1959,1811,83,546,500,1240,1,1,16569188,312,-1.94,0.41,12,0.13,-972.00,4577.00,2980,20230522,-36.78,1641,20240411,14.81,2645,-28.77,20240219,1641,14.81,20240411,2980,-36.78,20230522,1641,14.81,20240411,0.00,N,071850,500,82 억,,2251940,N,N,0,N,00,N
20240419,110608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1867,33,2,1.80,35958580,19148,33.86,1854,1900,1854,2380,1284,1834,1877.93,13.59,0,-2092,2001,1917,1853,1769,1705,1959,1811,83,546,500,1240,1,1,16569188,309,-1.92,0.41,12,0.12,-972.00,4577.00,2980,20230522,-37.35,1641,20240411,13.77,2645,-29.41,20240219,1641,13.77,20240411,2980,-37.35,20230522,1641,13.77,20240411,0.00,N,071850,500,82 억,,2251940,N,N,0,N,00,N
20240419,100607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1895,61,2,3.33,20683153,11055,19.55,1854,1900,1854,2380,1284,1834,1870.93,13.59,0,-578,2001,1917,1853,1769,1705,1959,1811,83,546,500,1240,1,1,16569188,314,-1.95,0.41,12,0.07,-972.00,4577.00,2980,20230522,-36.41,1641,20240411,15.48,2645,-28.36,20240219,1641,15.48,20240411,2980,-36.41,20230522,1641,15.48,20240411,0.00,N,071850,500,82 억,,2251940,N,N,0,N,00,N
20240419,090602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1884,50,2,2.73,1354640,720,1.27,1854,1888,1854,2380,1284,1834,1881.44,13.59,0,-533,2001,1917,1853,1769,1705,1959,1811,83,546,500,1240,1,1,16569188,312,-1.94,0.41,12,0.00,-972.00,4577.00,2980,20230522,-36.78,1641,20240411,14.81,2645,-28.77,20240219,1641,14.81,20240411,2980,-36.78,20230522,1641,14.81,20240411,0.00,N,071850,500,82 억,,2251940,N,N,0,N,00,N
20240418,160602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1834,24,2,1.33,104656502,56512,85.65,1810,1937,1789,2350,1267,1810,1851.93,13.58,0,1306,1904,1856,1791,1743,1678,1881,1768,83,540,500,1230,1,1,16569188,304,-1.89,0.40,12,0.34,-972.00,4577.00,2980,20230522,-38.46,1641,20240411,11.76,2645,-30.66,20240219,1641,11.76,20240411,2980,-38.46,20230522,1641,11.76,20240411,0.00,N,071850,500,82 억,,2250634,N,N,0,N,00,N
20240418,150601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1834,24,2,1.33,101469319,54777,83.02,1810,1937,1789,2350,1267,1810,1852.41,13.58,0,735,1904,1856,1791,1743,1678,1881,1768,83,540,500,1230,1,1,16569188,304,-1.89,0.40,12,0.33,-972.00,4577.00,2980,20230522,-38.46,1641,20240411,11.76,2645,-30.66,20240219,1641,11.76,20240411,2980,-38.46,20230522,1641,11.76,20240411,0.00,N,071850,500,82 억,,2250634,N,N,0,N,00,N
20240418,140606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1866,56,2,3.09,83559686,45078,68.32,1810,1937,1789,2350,1267,1810,1853.67,13.58,0,1156,1904,1856,1791,1743,1678,1881,1768,83,540,500,1230,1,1,16569188,309,-1.92,0.41,12,0.27,-972.00,4577.00,2980,20230522,-37.38,1641,20240411,13.71,2645,-29.45,20240219,1641,13.71,20240411,2980,-37.38,20230522,1641,13.71,20240411,0.00,N,071850,500,82 억,,2250634,N,N,0,N,00,N
20240418,130602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1861,51,2,2.82,57423300,31273,47.40,1810,1892,1789,2350,1267,1810,1836.19,13.58,0,1688,1904,1856,1791,1743,1678,1881,1768,83,540,500,1230,1,1,16569188,308,-1.91,0.41,12,0.19,-972.00,4577.00,2980,20230522,-37.55,1641,20240411,13.41,2645,-29.64,20240219,1641,13.41,20240411,2980,-37.55,20230522,1641,13.41,20240411,0.00,N,071850,500,82 억,,2250634,N,N,0,N,00,N
20240418,120601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1865,55,2,3.04,52826590,28803,43.66,1810,1892,1789,2350,1267,1810,1834.07,13.58,0,1689,1904,1856,1791,1743,1678,1881,1768,83,540,500,1230,1,1,16569188,309,-1.92,0.41,12,0.17,-972.00,4577.00,2980,20230522,-37.42,1641,20240411,13.65,2645,-29.49,20240219,1641,13.65,20240411,2980,-37.42,20230522,1641,13.65,20240411,0.00,N,071850,500,82 억,,2250634,N,N,0,N,00,N
20240418,110602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1874,64,2,3.54,42836540,23452,35.55,1810,1892,1789,2350,1267,1810,1826.56,13.58,0,1223,1904,1856,1791,1743,1678,1881,1768,83,540,500,1230,1,1,16569188,311,-1.93,0.41,12,0.14,-972.00,4577.00,2980,20230522,-37.11,1641,20240411,14.20,2645,-29.15,20240219,1641,14.20,20240411,2980,-37.11,20230522,1641,14.20,20240411,0.00,N,071850,500,82 억,,2250634,N,N,0,N,00,N
20240418,100603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1852,42,2,2.32,31208411,17211,26.09,1810,1892,1789,2350,1267,1810,1813.28,13.58,0,3468,1904,1856,1791,1743,1678,1881,1768,83,540,500,1230,1,1,16569188,307,-1.91,0.40,12,0.10,-972.00,4577.00,2980,20230522,-37.85,1641,20240411,12.86,2645,-29.98,20240219,1641,12.86,20240411,2980,-37.85,20230522,1641,12.86,20240411,0.00,N,071850,500,82 억,,2250634,N,N,0,N,00,N
20240418,090602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1828,18,2,0.99,2268114,1247,1.89,1810,1828,1810,2350,1267,1810,1818.86,13.58,0,661,1904,1856,1791,1743,1678,1881,1768,83,540,500,1230,1,1,16569188,303,-1.88,0.40,12,0.01,-972.00,4577.00,2980,20230522,-38.66,1641,20240411,11.40,2645,-30.89,20240219,1641,11.40,20240411,2980,-38.66,20230522,1641,11.40,20240411,0.00,N,071850,500,82 억,,2250634,N,N,0,N,00,N
20240417,160557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1810,90,2,5.23,117793104,65978,193.89,1726,1839,1726,2235,1204,1720,1785.34,13.55,0,4932,1770,1745,1724,1699,1678,1734,1688,83,515,500,1160,1,1,16569188,300,-1.86,0.40,12,0.40,-972.00,4577.00,2980,20230522,-39.26,1641,20240411,10.30,2645,-31.57,20240219,1641,10.30,20240411,2980,-39.26,20230522,1641,10.30,20240411,0.00,N,071850,500,82 억,,2245702,N,N,0,N,00,N
20240417,150607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1799,79,2,4.59,102523201,57477,168.91,1726,1839,1726,2235,1204,1720,1783.73,13.55,0,4928,1770,1745,1724,1699,1678,1734,1688,83,515,500,1160,1,1,16569188,298,-1.85,0.39,12,0.35,-972.00,4577.00,2980,20230522,-39.63,1641,20240411,9.63,2645,-31.98,20240219,1641,9.63,20240411,2980,-39.63,20230522,1641,9.63,20240411,0.00,N,071850,500,82 억,,2245702,N,N,0,N,00,N
20240417,140601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1804,84,2,4.88,94861088,53213,156.38,1726,1839,1726,2235,1204,1720,1782.67,13.55,0,4698,1770,1745,1724,1699,1678,1734,1688,83,515,500,1160,1,1,16569188,299,-1.86,0.39,12,0.32,-972.00,4577.00,2980,20230522,-39.46,1641,20240411,9.93,2645,-31.80,20240219,1641,9.93,20240411,2980,-39.46,20230522,1641,9.93,20240411,0.00,N,071850,500,82 억,,2245702,N,N,0,N,00,N
20240417,130604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1809,89,2,5.17,85058841,47776,140.40,1726,1839,1726,2235,1204,1720,1780.37,13.55,0,2593,1770,1745,1724,1699,1678,1734,1688,83,515,500,1160,1,1,16569188,300,-1.86,0.40,12,0.29,-972.00,4577.00,2980,20230522,-39.30,1641,20240411,10.24,2645,-31.61,20240219,1641,10.24,20240411,2980,-39.30,20230522,1641,10.24,20240411,0.00,N,071850,500,82 억,,2245702,N,N,0,N,00,N
20240417,120605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1807,87,2,5.06,69442605,39125,114.98,1726,1839,1726,2235,1204,1720,1774.89,13.55,0,1843,1770,1745,1724,1699,1678,1734,1688,83,515,500,1160,1,1,16569188,299,-1.86,0.39,12,0.24,-972.00,4577.00,2980,20230522,-39.36,1641,20240411,10.12,2645,-31.68,20240219,1641,10.12,20240411,2980,-39.36,20230522,1641,10.12,20240411,0.00,N,071850,500,82 억,,2245702,N,N,0,N,00,N
20240417,110605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1766,46,2,2.67,40734380,23188,68.14,1726,1791,1726,2235,1204,1720,1756.70,13.55,0,1680,1770,1745,1724,1699,1678,1734,1688,83,515,500,1160,1,1,16569188,293,-1.82,0.39,12,0.14,-972.00,4577.00,2980,20230522,-40.74,1641,20240411,7.62,2645,-33.23,20240219,1641,7.62,20240411,2980,-40.74,20230522,1641,7.62,20240411,0.00,N,071850,500,82 억,,2245702,N,N,0,N,00,N
20240417,100601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1777,57,2,3.31,38046737,21665,63.67,1726,1791,1726,2235,1204,1720,1756.14,13.55,0,899,1770,1745,1724,1699,1678,1734,1688,83,515,500,1160,1,1,16569188,294,-1.83,0.39,12,0.13,-972.00,4577.00,2980,20230522,-40.37,1641,20240411,8.29,2645,-32.82,20240219,1641,8.29,20240411,2980,-40.37,20230522,1641,8.29,20240411,0.00,N,071850,500,82 억,,2245702,N,N,0,N,00,N
20240417,090559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1752,32,2,1.86,1495183,861,2.53,1726,1752,1726,2235,1204,1720,1736.57,13.55,0,143,1770,1745,1724,1699,1678,1734,1688,83,515,500,1160,1,1,16569188,290,-1.80,0.38,12,0.01,-972.00,4577.00,2980,20230522,-41.21,1641,20240411,6.76,2645,-33.76,20240219,1641,6.76,20240411,2980,-41.21,20230522,1641,6.76,20240411,0.00,N,071850,500,82 억,,2245702,N,N,0,N,00,N
20240416,160603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1720,0,3,0.00,58368891,33991,19.04,1724,1749,1703,2235,1204,1720,1717.19,13.55,0,1339,1805,1762,1731,1688,1657,1747,1673,83,515,500,1160,1,1,16569188,285,-1.77,0.38,12,0.21,-972.00,4577.00,2980,20230522,-42.28,1641,20240411,4.81,2645,-34.97,20240219,1641,4.81,20240411,2980,-42.28,20230522,1641,4.81,20240411,0.00,N,071850,500,82 억,,2244363,N,N,0,N,00,N
20240416,150600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1727,7,2,0.41,54580439,31790,17.81,1724,1749,1703,2235,1204,1720,1716.91,13.55,0,1212,1805,1762,1731,1688,1657,1747,1673,83,515,500,1160,1,1,16569188,286,-1.78,0.38,12,0.19,-972.00,4577.00,2980,20230522,-42.05,1641,20240411,5.24,2645,-34.71,20240219,1641,5.24,20240411,2980,-42.05,20230522,1641,5.24,20240411,0.00,N,071850,500,82 억,,2244363,N,N,0,N,00,N
20240416,140559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1720,0,3,0.00,50501455,29425,16.48,1724,1749,1703,2235,1204,1720,1716.28,13.55,0,629,1805,1762,1731,1688,1657,1747,1673,83,515,500,1160,1,1,16569188,285,-1.77,0.38,12,0.18,-972.00,4577.00,2980,20230522,-42.28,1641,20240411,4.81,2645,-34.97,20240219,1641,4.81,20240411,2980,-42.28,20230522,1641,4.81,20240411,0.00,N,071850,500,82 억,,2244363,N,N,0,N,00,N
20240416,130601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1719,-1,5,-0.06,50343112,29333,16.43,1724,1749,1703,2235,1204,1720,1716.26,13.55,0,626,1805,1762,1731,1688,1657,1747,1673,83,515,500,1160,1,1,16569188,285,-1.77,0.38,12,0.18,-972.00,4577.00,2980,20230522,-42.32,1641,20240411,4.75,2645,-35.01,20240219,1641,4.75,20240411,2980,-42.32,20230522,1641,4.75,20240411,0.00,N,071850,500,82 억,,2244363,N,N,0,N,00,N
20240416,120603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1723,3,2,0.17,47561231,27717,15.53,1724,1749,1703,2235,1204,1720,1715.96,13.55,0,494,1805,1762,1731,1688,1657,1747,1673,83,515,500,1160,1,1,16569188,285,-1.77,0.38,12,0.17,-972.00,4577.00,2980,20230522,-42.18,1641,20240411,5.00,2645,-34.86,20240219,1641,5.00,20240411,2980,-42.18,20230522,1641,5.00,20240411,0.00,N,071850,500,82 억,,2244363,N,N,0,N,00,N
20240416,110600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1719,-1,5,-0.06,43087903,25112,14.07,1724,1749,1703,2235,1204,1720,1715.83,13.55,0,-248,1805,1762,1731,1688,1657,1747,1673,83,515,500,1160,1,1,16569188,285,-1.77,0.38,12,0.15,-972.00,4577.00,2980,20230522,-42.32,1641,20240411,4.75,2645,-35.01,20240219,1641,4.75,20240411,2980,-42.32,20230522,1641,4.75,20240411,0.00,N,071850,500,82 억,,2244363,N,N,0,N,00,N
20240416,100553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1732,12,2,0.70,38568000,22484,12.60,1724,1749,1703,2235,1204,1720,1715.35,13.55,0,-187,1805,1762,1731,1688,1657,1747,1673,83,515,500,1160,1,1,16569188,287,-1.78,0.38,12,0.14,-972.00,4577.00,2980,20230522,-41.88,1641,20240411,5.55,2645,-34.52,20240219,1641,5.55,20240411,2980,-41.88,20230522,1641,5.55,20240411,0.00,N,071850,500,82 억,,2244363,N,N,0,N,00,N
20240416,090554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1720,0,3,0.00,8700693,5050,2.83,1724,1749,1720,2235,1204,1720,1722.91,13.55,0,680,1805,1762,1731,1688,1657,1747,1673,83,515,500,1160,1,1,16569188,285,-1.77,0.38,12,0.03,-972.00,4577.00,2980,20230522,-42.28,1641,20240411,4.81,2645,-34.97,20240219,1641,4.81,20240411,2980,-42.28,20230522,1641,4.81,20240411,0.00,N,071850,500,82 억,,2244363,N,N,0,N,00,N
20240415,160552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1720,-80,5,-4.44,306889469,178510,10.51,1748,1774,1700,2340,1260,1800,1719.17,13.43,0,19554,2432,2115,1923,1606,1414,2274,1765,83,540,500,1220,1,1,16569188,285,-1.77,0.38,12,1.08,-972.00,4577.00,2980,20230522,-42.28,1641,20240411,4.81,2645,-34.97,20240219,1641,4.81,20240411,2980,-42.28,20230522,1641,4.81,20240411,0.00,N,071850,500,82 억,,2224809,N,N,0,N,00,N
20240415,150556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1734,-66,5,-3.67,289990052,168697,9.93,1748,1774,1700,2340,1260,1800,1719.00,13.43,0,18736,2432,2115,1923,1606,1414,2274,1765,83,540,500,1220,1,1,16569188,287,-1.78,0.38,12,1.02,-972.00,4577.00,2980,20230522,-41.81,1641,20240411,5.67,2645,-34.44,20240219,1641,5.67,20240411,2980,-41.81,20230522,1641,5.67,20240411,0.00,N,071850,500,82 억,,2224809,N,N,0,N,00,N
20240415,140551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1736,-64,5,-3.56,269013489,156539,9.22,1748,1774,1700,2340,1260,1800,1718.51,13.43,0,18879,2432,2115,1923,1606,1414,2274,1765,83,540,500,1220,1,1,16569188,288,-1.79,0.38,12,0.94,-972.00,4577.00,2980,20230522,-41.74,1641,20240411,5.79,2645,-34.37,20240219,1641,5.79,20240411,2980,-41.74,20230522,1641,5.79,20240411,0.00,N,071850,500,82 억,,2224809,N,N,0,N,00,N
20240415,130546,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1718,-82,5,-4.56,252789081,147116,8.66,1748,1774,1700,2340,1260,1800,1718.30,13.43,0,19309,2432,2115,1923,1606,1414,2274,1765,83,540,500,1220,1,1,16569188,285,-1.77,0.38,12,0.89,-972.00,4577.00,2980,20230522,-42.35,1641,20240411,4.69,2645,-35.05,20240219,1641,4.69,20240411,2980,-42.35,20230522,1641,4.69,20240411,0.00,N,071850,500,82 억,,2224809,N,N,0,N,00,N
20240415,120554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1716,-84,5,-4.67,233689132,135957,8.01,1748,1774,1700,2340,1260,1800,1718.85,13.43,0,18004,2432,2115,1923,1606,1414,2274,1765,83,540,500,1220,1,1,16569188,284,-1.77,0.37,12,0.82,-972.00,4577.00,2980,20230522,-42.42,1641,20240411,4.57,2645,-35.12,20240219,1641,4.57,20240411,2980,-42.42,20230522,1641,4.57,20240411,0.00,N,071850,500,82 억,,2224809,N,N,0,N,00,N
20240415,110554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1726,-74,5,-4.11,219409631,127657,7.52,1748,1774,1700,2340,1260,1800,1718.74,13.43,0,18591,2432,2115,1923,1606,1414,2274,1765,83,540,500,1220,1,1,16569188,286,-1.78,0.38,12,0.77,-972.00,4577.00,2980,20230522,-42.08,1641,20240411,5.18,2645,-34.74,20240219,1641,5.18,20240411,2980,-42.08,20230522,1641,5.18,20240411,0.00,N,071850,500,82 억,,2224809,N,N,0,N,00,N
20240415,100551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1714,-86,5,-4.78,169790888,98857,5.82,1748,1774,1700,2340,1260,1800,1717.54,13.43,0,20716,2432,2115,1923,1606,1414,2274,1765,83,540,500,1220,1,1,16569188,284,-1.76,0.37,12,0.60,-972.00,4577.00,2980,20230522,-42.48,1641,20240411,4.45,2645,-35.20,20240219,1641,4.45,20240411,2980,-42.48,20230522,1641,4.45,20240411,0.00,N,071850,500,82 억,,2224809,N,N,0,N,00,N
20240415,090555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1730,-70,5,-3.89,35308853,20288,1.19,1748,1774,1728,2340,1260,1800,1740.38,13.43,0,10920,2432,2115,1923,1606,1414,2274,1765,83,540,500,1220,1,1,16569188,287,-1.78,0.38,12,0.12,-972.00,4577.00,2980,20230522,-41.95,1641,20240411,5.42,2645,-34.59,20240219,1641,5.42,20240411,2980,-41.95,20230522,1641,5.42,20240411,0.00,N,071850,500,82 억,,2224809,N,N,0,N,00,N
20240412,160551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1800,73,2,4.23,3433160638,1679505,8073.38,1731,2240,1731,2245,1209,1727,2044.20,13.50,0,-11425,1801,1763,1702,1664,1603,1783,1684,83,518,500,1170,1,1,16569188,298,-1.85,0.39,12,10.14,-972.00,4577.00,2980,20230522,-39.60,1641,20240411,9.69,2645,-31.95,20240219,1641,9.69,20240411,2980,-39.60,20230522,1641,9.69,20240411,0.00,N,071850,500,82 억,,2236234,N,N,0,N,00,N
20240412,150552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1868,141,2,8.16,3300004061,1607105,7725.35,1731,2240,1731,2245,1209,1727,2053.38,13.50,0,-18646,1801,1763,1702,1664,1603,1783,1684,83,518,500,1170,1,1,16569188,310,-1.92,0.41,12,9.70,-972.00,4577.00,2980,20230522,-37.32,1641,20240411,13.83,2645,-29.38,20240219,1641,13.83,20240411,2980,-37.32,20230522,1641,13.83,20240411,0.00,N,071850,500,82 억,,2236234,N,N,0,N,00,N
20240412,140550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,293,2,16.97,2586075581,1245730,5988.22,1731,2240,1731,2245,1209,1727,2075.95,13.50,0,-15014,1801,1763,1702,1664,1603,1783,1684,83,518,500,1170,5,1,16569188,335,-2.08,0.44,12,7.52,-972.00,4577.00,2980,20230522,-32.21,1641,20240411,23.10,2645,-23.63,20240219,1641,23.10,20240411,2980,-32.21,20230522,1641,23.10,20240411,0.00,N,071850,500,82 억,,2236234,N,N,0,N,00,N
20240412,130547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2130,403,2,23.34,1743530013,843772,4056.01,1731,2240,1731,2245,1209,1727,2066.35,13.50,0,-6423,1801,1763,1702,1664,1603,1783,1684,83,518,500,1170,5,1,16569188,353,-2.19,0.47,12,5.09,-972.00,4577.00,2980,20230522,-28.52,1641,20240411,29.80,2645,-19.47,20240219,1641,29.80,20240411,2980,-28.52,20230522,1641,29.80,20240411,0.00,N,071850,500,82 억,,2236234,N,N,0,N,00,N
20240412,120550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1776,49,2,2.84,14374591,8195,39.39,1731,1777,1731,2245,1209,1727,1754.07,13.50,0,-571,1801,1763,1702,1664,1603,1783,1684,83,518,500,1170,1,1,16569188,294,-1.83,0.39,12,0.05,-972.00,4577.00,2980,20230522,-40.40,1641,20240411,8.23,2645,-32.85,20240219,1641,8.23,20240411,2980,-40.40,20230522,1641,8.23,20240411,0.00,N,071850,500,82 억,,2236234,N,N,0,N,00,N
20240412,110547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1767,40,2,2.32,12251733,6997,33.63,1731,1777,1731,2245,1209,1727,1751.00,13.50,0,-725,1801,1763,1702,1664,1603,1783,1684,83,518,500,1170,1,1,16569188,293,-1.82,0.39,12,0.04,-972.00,4577.00,2980,20230522,-40.70,1641,20240411,7.68,2645,-33.19,20240219,1641,7.68,20240411,2980,-40.70,20230522,1641,7.68,20240411,0.00,N,071850,500,82 억,,2236234,N,N,0,N,00,N
20240412,100549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1740,13,2,0.75,4064614,2322,11.16,1731,1777,1731,2245,1209,1727,1750.48,13.50,0,-417,1801,1763,1702,1664,1603,1783,1684,83,518,500,1170,1,1,16569188,288,-1.79,0.38,12,0.01,-972.00,4577.00,2980,20230522,-41.61,1641,20240411,6.03,2645,-34.22,20240219,1641,6.03,20240411,2980,-41.61,20230522,1641,6.03,20240411,0.00,N,071850,500,82 억,,2236234,N,N,0,N,00,N
20240412,090548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1749,22,2,1.27,1178794,675,3.24,1731,1750,1731,2245,1209,1727,1746.36,13.50,0,-589,1801,1763,1702,1664,1603,1783,1684,83,518,500,1170,1,1,16569188,290,-1.80,0.38,12,0.00,-972.00,4577.00,2980,20230522,-41.31,1641,20240411,6.58,2645,-33.88,20240219,1641,6.58,20240411,2980,-41.31,20230522,1641,6.58,20240411,0.00,N,071850,500,82 억,,2236234,N,N,0,N,00,N
20240411,160543,54,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1727,1,2,0.06,35611703,20758,54.64,1726,1740,1641,2240,1209,1726,1715.57,13.49,0,931,1796,1760,1738,1702,1680,1750,1692,83,514,500,1170,1,1,16569188,286,-1.78,0.38,12,0.13,-972.00,4577.00,2980,20230522,-42.05,1641,20240411,5.24,2645,-34.71,20240219,1641,5.24,20240411,2980,-42.05,20230522,1641,5.24,20240411,0.00,N,071850,500,82 억,,2235303,N,N,0,N,01,N
20240411,150551,54,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1707,-19,5,-1.10,32865840,19168,50.45,1726,1740,1641,2240,1209,1726,1714.62,13.49,0,940,1796,1760,1738,1702,1680,1750,1692,83,514,500,1170,1,1,16569188,283,-1.76,0.37,12,0.12,-972.00,4577.00,2980,20230522,-42.72,1641,20240411,4.02,2645,-35.46,20240219,1641,4.02,20240411,2980,-42.72,20230522,1641,4.02,20240411,0.00,N,071850,500,82 억,,2235303,N,N,0,N,01,N
20240411,140548,54,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1703,-23,5,-1.33,24191728,14120,37.17,1726,1740,1641,2240,1209,1726,1713.30,13.49,0,596,1796,1760,1738,1702,1680,1750,1692,83,514,500,1170,1,1,16569188,282,-1.75,0.37,12,0.09,-972.00,4577.00,2980,20230522,-42.85,1641,20240411,3.78,2645,-35.61,20240219,1641,3.78,20240411,2980,-42.85,20230522,1641,3.78,20240411,0.00,N,071850,500,82 억,,2235303,N,N,0,N,01,N
20240411,130540,54,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1704,-22,5,-1.27,23377071,13642,35.91,1726,1740,1641,2240,1209,1726,1713.61,13.49,0,497,1796,1760,1738,1702,1680,1750,1692,83,514,500,1170,1,1,16569188,282,-1.75,0.37,12,0.08,-972.00,4577.00,2980,20230522,-42.82,1641,20240411,3.84,2645,-35.58,20240219,1641,3.84,20240411,2980,-42.82,20230522,1641,3.84,20240411,0.00,N,071850,500,82 억,,2235303,N,N,0,N,01,N
20240411,120548,54,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1706,-20,5,-1.16,22410514,13075,34.42,1726,1740,1641,2240,1209,1726,1714.00,13.49,0,122,1796,1760,1738,1702,1680,1750,1692,83,514,500,1170,1,1,16569188,283,-1.76,0.37,12,0.08,-972.00,4577.00,2980,20230522,-42.75,1641,20240411,3.96,2645,-35.50,20240219,1641,3.96,20240411,2980,-42.75,20230522,1641,3.96,20240411,0.00,N,071850,500,82 억,,2235303,N,N,0,N,01,N
20240411,110543,54,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1726,0,3,0.00,21542603,12566,33.08,1726,1740,1641,2240,1209,1726,1714.36,13.49,0,-97,1796,1760,1738,1702,1680,1750,1692,83,514,500,1170,1,1,16569188,286,-1.78,0.38,12,0.08,-972.00,4577.00,2980,20230522,-42.08,1641,20240411,5.18,2645,-34.74,20240219,1641,5.18,20240411,2980,-42.08,20230522,1641,5.18,20240411,0.00,N,071850,500,82 억,,2235303,N,N,0,N,01,N
20240411,100549,54,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1727,1,2,0.06,3835256,2230,5.87,1726,1740,1641,2240,1209,1726,1719.85,13.49,0,-81,1796,1760,1738,1702,1680,1750,1692,83,514,500,1170,1,1,16569188,286,-1.78,0.38,12,0.01,-972.00,4577.00,2980,20230522,-42.05,1641,20240411,5.24,2645,-34.71,20240219,1641,5.24,20240411,2980,-42.05,20230522,1641,5.24,20240411,0.00,N,071850,500,82 억,,2235303,N,N,0,N,01,N
20240411,090546,54,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1703,-23,5,-1.33,1351293,795,2.09,1726,1726,1641,2240,1209,1726,1699.74,13.49,0,-48,1796,1760,1738,1702,1680,1750,1692,83,514,500,1170,1,1,16569188,282,-1.75,0.37,12,0.00,-972.00,4577.00,2980,20230522,-42.85,1641,20240411,3.78,2645,-35.61,20240219,1641,3.78,20240411,2980,-42.85,20230522,1641,3.78,20240411,0.00,N,071850,500,82 억,,2235303,N,N,0,N,01,N
20240409,160537,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1726,-3,5,-0.17,65581789,37978,66.49,1729,1774,1716,2245,1211,1729,1726.84,13.49,0,377,1811,1770,1748,1707,1685,1759,1696,83,516,500,1170,1,1,16569188,286,-1.78,0.38,12,0.23,-972.00,4577.00,2980,20230522,-42.08,1703,20231027,1.35,2645,-34.74,20240219,1716,0.58,20240409,2980,-42.08,20230522,1703,1.35,20231027,0.00,N,071850,500,82 억,,2234794,N,N,0,N,01,N
20240409,150540,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1752,23,2,1.33,62315108,36111,63.23,1729,1774,1716,2245,1211,1729,1725.65,13.49,0,539,1811,1770,1748,1707,1685,1759,1696,83,516,500,1170,1,1,16569188,290,-1.80,0.38,12,0.22,-972.00,4577.00,2980,20230522,-41.21,1703,20231027,2.88,2645,-33.76,20240219,1716,2.10,20240409,2980,-41.21,20230522,1703,2.88,20231027,0.00,N,071850,500,82 억,,2234794,N,N,0,N,01,N
20240409,140544,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1722,-7,5,-0.40,47710864,27676,48.46,1729,1774,1716,2245,1211,1729,1723.91,13.49,0,31,1811,1770,1748,1707,1685,1759,1696,83,516,500,1170,1,1,16569188,285,-1.77,0.38,12,0.17,-972.00,4577.00,2980,20230522,-42.21,1703,20231027,1.12,2645,-34.90,20240219,1716,0.35,20240409,2980,-42.21,20230522,1703,1.12,20231027,0.00,N,071850,500,82 억,,2234794,N,N,0,N,01,N
20240409,130538,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1722,-7,5,-0.40,44258660,25667,44.94,1729,1774,1717,2245,1211,1729,1724.34,13.49,0,10,1811,1770,1748,1707,1685,1759,1696,83,516,500,1170,1,1,16569188,285,-1.77,0.38,12,0.15,-972.00,4577.00,2980,20230522,-42.21,1703,20231027,1.12,2645,-34.90,20240219,1717,0.29,20240409,2980,-42.21,20230522,1703,1.12,20231027,0.00,N,071850,500,82 억,,2234794,N,N,0,N,01,N
20240409,120542,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1727,-2,5,-0.12,40607301,23546,41.23,1729,1774,1717,2245,1211,1729,1724.59,13.49,0,-856,1811,1770,1748,1707,1685,1759,1696,83,516,500,1170,1,1,16569188,286,-1.78,0.38,12,0.14,-972.00,4577.00,2980,20230522,-42.05,1703,20231027,1.41,2645,-34.71,20240219,1717,0.58,20240409,2980,-42.05,20230522,1703,1.41,20231027,0.00,N,071850,500,82 억,,2234794,N,N,0,N,01,N
20240409,110539,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1727,-2,5,-0.12,40329407,23385,40.94,1729,1774,1717,2245,1211,1729,1724.58,13.49,0,-1000,1811,1770,1748,1707,1685,1759,1696,83,516,500,1170,1,1,16569188,286,-1.78,0.38,12,0.14,-972.00,4577.00,2980,20230522,-42.05,1703,20231027,1.41,2645,-34.71,20240219,1717,0.58,20240409,2980,-42.05,20230522,1703,1.41,20231027,0.00,N,071850,500,82 억,,2234794,N,N,0,N,01,N
20240409,100537,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1720,-9,5,-0.52,27862836,16149,28.27,1729,1774,1717,2245,1211,1729,1725.36,13.49,0,-1243,1811,1770,1748,1707,1685,1759,1696,83,516,500,1170,1,1,16569188,285,-1.77,0.38,12,0.10,-972.00,4577.00,2980,20230522,-42.28,1703,20231027,1.00,2645,-34.97,20240219,1717,0.17,20240409,2980,-42.28,20230522,1703,1.00,20231027,0.00,N,071850,500,82 억,,2234794,N,N,0,N,01,N
20240409,090546,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1748,19,2,1.10,288344,166,0.29,1729,1748,1729,2245,1211,1729,1737.01,13.49,0,50,1811,1770,1748,1707,1685,1759,1696,83,516,500,1170,1,1,16569188,290,-1.80,0.38,12,0.00,-972.00,4577.00,2980,20230522,-41.34,1703,20231027,2.64,2645,-33.91,20240219,1722,1.51,20240405,2980,-41.34,20230522,1703,2.64,20231027,0.00,N,071850,500,82 억,,2234794,N,N,0,N,01,N
20240408,160533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1729,7,2,0.41,99505142,57083,39.06,1740,1789,1726,2235,1206,1722,1743.17,13.47,0,2071,2226,1974,1848,1596,1470,1911,1533,83,513,500,1170,1,1,16569188,286,-1.78,0.38,12,0.34,-972.00,4577.00,2980,20230522,-41.98,1703,20231027,1.53,2645,-34.63,20240219,1722,0.41,20240405,2980,-41.98,20230522,1703,1.53,20231027,0.00,N,071850,500,82 억,,2232690,N,N,0,N,00,N
20240408,150539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1752,30,2,1.74,95883110,54992,37.63,1740,1789,1726,2235,1206,1722,1743.58,13.47,0,1898,2226,1974,1848,1596,1470,1911,1533,83,513,500,1170,1,1,16569188,290,-1.80,0.38,12,0.33,-972.00,4577.00,2980,20230522,-41.21,1703,20231027,2.88,2645,-33.76,20240219,1722,1.74,20240405,2980,-41.21,20230522,1703,2.88,20231027,0.00,N,071850,500,82 억,,2232690,N,N,0,N,00,N
20240408,140541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1756,34,2,1.97,92881846,53281,36.46,1740,1789,1726,2235,1206,1722,1743.25,13.47,0,1507,2226,1974,1848,1596,1470,1911,1533,83,513,500,1170,1,1,16569188,291,-1.81,0.38,12,0.32,-972.00,4577.00,2980,20230522,-41.07,1703,20231027,3.11,2645,-33.61,20240219,1722,1.97,20240405,2980,-41.07,20230522,1703,3.11,20231027,0.00,N,071850,500,82 억,,2232690,N,N,0,N,00,N
20240408,130538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1756,34,2,1.97,84255075,48354,33.09,1740,1789,1726,2235,1206,1722,1742.46,13.47,0,1579,2226,1974,1848,1596,1470,1911,1533,83,513,500,1170,1,1,16569188,291,-1.81,0.38,12,0.29,-972.00,4577.00,2980,20230522,-41.07,1703,20231027,3.11,2645,-33.61,20240219,1722,1.97,20240405,2980,-41.07,20230522,1703,3.11,20231027,0.00,N,071850,500,82 억,,2232690,N,N,0,N,00,N
20240408,120540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1742,20,2,1.16,71302593,40912,28.00,1740,1789,1726,2235,1206,1722,1742.83,13.47,0,662,2226,1974,1848,1596,1470,1911,1533,83,513,500,1170,1,1,16569188,289,-1.79,0.38,12,0.25,-972.00,4577.00,2980,20230522,-41.54,1703,20231027,2.29,2645,-34.14,20240219,1722,1.16,20240405,2980,-41.54,20230522,1703,2.29,20231027,0.00,N,071850,500,82 억,,2232690,N,N,0,N,00,N
20240408,110541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1740,18,2,1.05,70325325,40351,27.61,1740,1789,1726,2235,1206,1722,1742.84,13.47,0,601,2226,1974,1848,1596,1470,1911,1533,83,513,500,1170,1,1,16569188,288,-1.79,0.38,12,0.24,-972.00,4577.00,2980,20230522,-41.61,1703,20231027,2.17,2645,-34.22,20240219,1722,1.05,20240405,2980,-41.61,20230522,1703,2.17,20231027,0.00,N,071850,500,82 억,,2232690,N,N,0,N,00,N
20240408,100535,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1739,17,2,0.99,46782042,26782,18.33,1740,1789,1736,2235,1206,1722,1746.77,13.47,0,980,2226,1974,1848,1596,1470,1911,1533,83,513,500,1170,1,1,16569188,288,-1.79,0.38,12,0.16,-972.00,4577.00,2980,20230522,-41.64,1703,20231027,2.11,2645,-34.25,20240219,1722,0.99,20240405,2980,-41.64,20230522,1703,2.11,20231027,0.00,N,071850,500,82 억,,2232690,N,N,0,N,00,N
20240408,090539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1743,21,2,1.22,9172677,5268,3.61,1740,1763,1740,2235,1206,1722,1741.21,13.47,0,-534,2226,1974,1848,1596,1470,1911,1533,83,513,500,1170,1,1,16569188,289,-1.79,0.38,12,0.03,-972.00,4577.00,2980,20230522,-41.51,1703,20231027,2.35,2645,-34.10,20240219,1722,1.22,20240405,2980,-41.51,20230522,1703,2.35,20231027,0.00,N,071850,500,82 억,,2232690,N,N,0,N,00,N
20240405,160540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1722,-438,5,-20.28,272708975,145854,1322.70,2085,2100,1722,2805,1515,2160,1870.32,13.44,0,5485,2296,2227,2166,2097,2036,2262,2132,83,645,500,1460,1,1,16569188,285,-1.77,0.38,12,0.88,-972.00,4577.00,2980,20230522,-42.21,1703,20231027,1.12,2645,-34.90,20240219,1722,0.00,20240405,2980,-42.21,20230522,1703,1.12,20231027,0.00,N,071850,500,82 억,,2227205,N,N,0,N,00,N
20240405,150536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1743,-417,5,-19.31,239925586,126900,1150.81,2085,2100,1731,2805,1515,2160,1890.67,13.44,0,3908,2296,2227,2166,2097,2036,2262,2132,83,645,500,1460,1,1,16569188,289,-1.79,0.38,12,0.77,-972.00,4577.00,2980,20230522,-41.51,1703,20231027,2.35,2645,-34.10,20240219,1731,0.69,20240405,2980,-41.51,20230522,1703,2.35,20231027,0.00,N,071850,500,82 억,,2227205,N,N,0,N,00,N
20240405,140536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1768,-392,5,-18.15,189921409,98895,896.84,2085,2100,1761,2805,1515,2160,1920.43,13.44,0,5240,2296,2227,2166,2097,2036,2262,2132,83,645,500,1460,1,1,16569188,293,-1.82,0.39,12,0.60,-972.00,4577.00,2980,20230522,-40.67,1703,20231027,3.82,2645,-33.16,20240219,1761,0.40,20240405,2980,-40.67,20230522,1703,3.82,20231027,0.00,N,071850,500,82 억,,2227205,N,N,0,N,00,N
20240405,130535,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1838,-322,5,-14.91,160364216,82576,748.85,2085,2100,1810,2805,1515,2160,1942.02,13.44,0,6702,2296,2227,2166,2097,2036,2262,2132,83,645,500,1460,1,1,16569188,305,-1.89,0.40,12,0.50,-972.00,4577.00,2980,20230522,-38.32,1703,20231027,7.93,2645,-30.51,20240219,1810,1.55,20240405,2980,-38.32,20230522,1703,7.93,20231027,0.00,N,071850,500,82 억,,2227205,N,N,0,N,00,N
20240405,120536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1864,-296,5,-13.70,142413017,72880,660.92,2085,2100,1810,2805,1515,2160,1954.08,13.44,0,6292,2296,2227,2166,2097,2036,2262,2132,83,645,500,1460,1,1,16569188,309,-1.92,0.41,12,0.44,-972.00,4577.00,2980,20230522,-37.45,1703,20231027,9.45,2645,-29.53,20240219,1810,2.98,20240405,2980,-37.45,20230522,1703,9.45,20231027,0.00,N,071850,500,82 억,,2227205,N,N,0,N,00,N
20240405,110540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1885,-275,5,-12.73,115020094,58229,528.06,2085,2100,1810,2805,1515,2160,1975.31,13.44,0,5449,2296,2227,2166,2097,2036,2262,2132,83,645,500,1460,1,1,16569188,312,-1.94,0.41,12,0.35,-972.00,4577.00,2980,20230522,-36.74,1703,20231027,10.69,2645,-28.73,20240219,1810,4.14,20240405,2980,-36.74,20230522,1703,10.69,20231027,0.00,N,071850,500,82 억,,2227205,N,N,0,N,00,N
20240405,100454,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1987,-173,5,-8.01,70610317,34979,317.21,2085,2100,1964,2805,1515,2160,2018.65,13.44,0,5111,2296,2227,2166,2097,2036,2262,2132,83,645,500,1460,1,1,16569188,329,-2.04,0.43,12,0.21,-972.00,4577.00,2980,20230522,-33.32,1703,20231027,16.68,2645,-24.88,20240219,1964,1.17,20240405,2980,-33.32,20230522,1703,16.68,20231027,0.00,N,071850,500,82 억,,2227205,N,N,0,N,00,N
20240405,090530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2045,-115,5,-5.32,30186770,14644,132.80,2085,2100,2020,2805,1515,2160,2061.37,13.44,0,7217,2296,2227,2166,2097,2036,2262,2132,83,645,500,1460,5,1,16569188,339,-2.10,0.45,12,0.09,-972.00,4577.00,2980,20230522,-31.38,1703,20231027,20.08,2645,-22.68,20240219,2020,1.24,20240405,2980,-31.38,20230522,1703,20.08,20231027,0.00,N,071850,500,82 억,,2227205,N,N,0,N,00,N
20240404,160530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2160,5,2,0.23,23595620,11026,109.25,2155,2235,2105,2800,1510,2155,2140.00,13.44,0,-421,2218,2186,2143,2111,2068,2165,2090,83,645,500,1460,5,1,16569188,358,-2.22,0.47,12,0.07,-972.00,4577.00,2980,20230522,-27.52,1703,20231027,26.83,2645,-18.34,20240219,2100,2.86,20240403,2980,-27.52,20230522,1703,26.83,20231027,0.00,N,071850,500,82 억,,2227626,N,N,0,N,00,N
20240404,150529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,-15,5,-0.70,23552420,11006,109.06,2155,2235,2105,2800,1510,2155,2139.96,13.44,0,-413,2218,2186,2143,2111,2068,2165,2090,83,645,500,1460,5,1,16569188,355,-2.20,0.47,12,0.07,-972.00,4577.00,2980,20230522,-28.19,1703,20231027,25.66,2645,-19.09,20240219,2100,1.90,20240403,2980,-28.19,20230522,1703,25.66,20231027,0.00,N,071850,500,82 억,,2227626,N,N,0,N,00,N
20240404,140529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2130,-25,5,-1.16,11674100,5426,53.77,2155,2235,2105,2800,1510,2155,2151.51,13.44,0,-550,2218,2186,2143,2111,2068,2165,2090,83,645,500,1460,5,1,16569188,353,-2.19,0.47,12,0.03,-972.00,4577.00,2980,20230522,-28.52,1703,20231027,25.07,2645,-19.47,20240219,2100,1.43,20240403,2980,-28.52,20230522,1703,25.07,20231027,0.00,N,071850,500,82 억,,2227626,N,N,0,N,00,N
20240404,130524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2160,5,2,0.23,7099195,3293,32.63,2155,2235,2105,2800,1510,2155,2155.84,13.44,0,-77,2218,2186,2143,2111,2068,2165,2090,83,645,500,1460,5,1,16569188,358,-2.22,0.47,12,0.02,-972.00,4577.00,2980,20230522,-27.52,1703,20231027,26.83,2645,-18.34,20240219,2100,2.86,20240403,2980,-27.52,20230522,1703,26.83,20231027,0.00,N,071850,500,82 억,,2227626,N,N,0,N,00,N
20240404,120527,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,0,3,0.00,7030075,3261,32.31,2155,2235,2105,2800,1510,2155,2155.80,13.44,0,-77,2218,2186,2143,2111,2068,2165,2090,83,645,500,1460,5,1,16569188,357,-2.22,0.47,12,0.02,-972.00,4577.00,2980,20230522,-27.68,1703,20231027,26.54,2645,-18.53,20240219,2100,2.62,20240403,2980,-27.68,20230522,1703,26.54,20231027,0.00,N,071850,500,82 억,,2227626,N,N,0,N,00,N
20240404,110529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2145,-10,5,-0.46,3795420,1760,17.44,2155,2235,2105,2800,1510,2155,2156.49,13.44,0,-71,2218,2186,2143,2111,2068,2165,2090,83,645,500,1460,5,1,16569188,355,-2.21,0.47,12,0.01,-972.00,4577.00,2980,20230522,-28.02,1703,20231027,25.95,2645,-18.90,20240219,2100,2.14,20240403,2980,-28.02,20230522,1703,25.95,20231027,0.00,N,071850,500,82 억,,2227626,N,N,0,N,00,N
20240404,100529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,15,2,0.70,1957695,907,8.99,2155,2235,2105,2800,1510,2155,2158.43,13.44,0,-11,2218,2186,2143,2111,2068,2165,2090,83,645,500,1460,5,1,16569188,360,-2.23,0.47,12,0.01,-972.00,4577.00,2980,20230522,-27.18,1703,20231027,27.42,2645,-17.96,20240219,2100,3.33,20240403,2980,-27.18,20230522,1703,27.42,20231027,0.00,N,071850,500,82 억,,2227626,N,N,0,N,00,N
20240404,090528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,0,3,0.00,726235,337,3.34,2155,2155,2155,2800,1510,2155,2155.00,13.44,0,-50,2218,2186,2143,2111,2068,2165,2090,83,645,500,1460,5,1,16569188,357,-2.22,0.47,12,0.00,-972.00,4577.00,2980,20230522,-27.68,1703,20231027,26.54,2645,-18.53,20240219,2100,2.62,20240403,2980,-27.68,20230522,1703,26.54,20231027,0.00,N,071850,500,82 억,,2227626,N,N,0,N,00,N
20240403,160529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,0,3,0.00,21732375,10092,34.36,2170,2175,2100,2800,1510,2155,2153.43,13.44,0,300,2348,2251,2203,2106,2058,2227,2082,83,645,500,1460,5,1,16569188,357,-2.22,0.47,12,0.06,-972.00,4577.00,2980,20230522,-27.68,1703,20231027,26.54,2645,-18.53,20240219,2100,2.62,20240403,2980,-27.68,20230522,1703,26.54,20231027,0.00,N,071850,500,82 억,,2227326,N,N,0,N,00,N
20240403,150526,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,0,3,0.00,20474000,9511,32.38,2170,2175,2100,2800,1510,2155,2152.67,13.44,0,300,2348,2251,2203,2106,2058,2227,2082,83,645,500,1460,5,1,16569188,357,-2.22,0.47,12,0.06,-972.00,4577.00,2980,20230522,-27.68,1703,20231027,26.54,2645,-18.53,20240219,2100,2.62,20240403,2980,-27.68,20230522,1703,26.54,20231027,0.00,N,071850,500,82 억,,2227326,N,N,0,N,00,N
20240403,140522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2145,-10,5,-0.46,19465530,9043,30.79,2170,2175,2100,2800,1510,2155,2152.55,13.44,0,300,2348,2251,2203,2106,2058,2227,2082,83,645,500,1460,5,1,16569188,355,-2.21,0.47,12,0.05,-972.00,4577.00,2980,20230522,-28.02,1703,20231027,25.95,2645,-18.90,20240219,2100,2.14,20240403,2980,-28.02,20230522,1703,25.95,20231027,0.00,N,071850,500,82 억,,2227326,N,N,0,N,00,N
20240403,130523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,10,2,0.46,17274820,8023,27.32,2170,2175,2100,2800,1510,2155,2153.16,13.44,0,300,2348,2251,2203,2106,2058,2227,2082,83,645,500,1460,5,1,16569188,359,-2.23,0.47,12,0.05,-972.00,4577.00,2980,20230522,-27.35,1703,20231027,27.13,2645,-18.15,20240219,2100,3.10,20240403,2980,-27.35,20230522,1703,27.13,20231027,0.00,N,071850,500,82 억,,2227326,N,N,0,N,00,N
20240403,120523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,-5,5,-0.23,17272655,8022,27.31,2170,2175,2100,2800,1510,2155,2153.16,13.44,0,300,2348,2251,2203,2106,2058,2227,2082,83,645,500,1460,5,1,16569188,356,-2.21,0.47,12,0.05,-972.00,4577.00,2980,20230522,-27.85,1703,20231027,26.25,2645,-18.71,20240219,2100,2.38,20240403,2980,-27.85,20230522,1703,26.25,20231027,0.00,N,071850,500,82 억,,2227326,N,N,0,N,00,N
20240403,110523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,-5,5,-0.23,8086985,3769,12.83,2170,2175,2100,2800,1510,2155,2145.66,13.44,0,300,2348,2251,2203,2106,2058,2227,2082,83,645,500,1460,5,1,16569188,356,-2.21,0.47,12,0.02,-972.00,4577.00,2980,20230522,-27.85,1703,20231027,26.25,2645,-18.71,20240219,2100,2.38,20240403,2980,-27.85,20230522,1703,26.25,20231027,0.00,N,071850,500,82 억,,2227326,N,N,0,N,00,N
20240403,100525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,0,3,0.00,7934395,3698,12.59,2170,2175,2100,2800,1510,2155,2145.59,13.44,0,300,2348,2251,2203,2106,2058,2227,2082,83,645,500,1460,5,1,16569188,357,-2.22,0.47,12,0.02,-972.00,4577.00,2980,20230522,-27.68,1703,20231027,26.54,2645,-18.53,20240219,2100,2.62,20240403,2980,-27.68,20230522,1703,26.54,20231027,0.00,N,071850,500,82 억,,2227326,N,N,0,N,00,N
20240403,090525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,20,2,0.93,2472990,1140,3.88,2170,2175,2150,2800,1510,2155,2169.29,13.44,0,-100,2348,2251,2203,2106,2058,2227,2082,83,645,500,1460,5,1,16569188,360,-2.24,0.48,12,0.01,-972.00,4577.00,2980,20230522,-27.01,1703,20231027,27.72,2645,-17.77,20240219,2150,1.16,20240403,2980,-27.01,20230522,1703,27.72,20231027,0.00,N,071850,500,82 억,,2227326,N,N,0,N,00,N
20240402,160514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,-105,5,-4.65,64413035,29371,140.91,2225,2300,2155,2935,1585,2260,2193.08,13.44,0,-119,2346,2302,2246,2202,2146,2275,2175,83,675,500,1530,5,1,16569188,357,-2.22,0.47,12,0.18,-972.00,4577.00,2980,20230522,-27.68,1703,20231027,26.54,2645,-18.53,20240219,2155,0.00,20240402,2980,-27.68,20230522,1703,26.54,20231027,0.00,N,071850,500,82 억,,2227383,N,N,0,N,00,N
20240402,150522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,-90,5,-3.98,60618995,27618,132.50,2225,2300,2160,2935,1585,2260,2194.91,13.44,0,-141,2346,2302,2246,2202,2146,2275,2175,83,675,500,1530,5,1,16569188,360,-2.23,0.47,12,0.17,-972.00,4577.00,2980,20230522,-27.18,1703,20231027,27.42,2645,-17.96,20240219,2160,0.46,20240402,2980,-27.18,20230522,1703,27.42,20231027,0.00,N,071850,500,82 억,,2227383,N,N,0,N,00,N
20240402,140524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,-75,5,-3.32,51012085,23200,111.30,2225,2300,2160,2935,1585,2260,2198.80,13.44,0,-141,2346,2302,2246,2202,2146,2275,2175,83,675,500,1530,5,1,16569188,362,-2.25,0.48,12,0.14,-972.00,4577.00,2980,20230522,-26.68,1703,20231027,28.30,2645,-17.39,20240219,2160,1.16,20240402,2980,-26.68,20230522,1703,28.30,20231027,0.00,N,071850,500,82 억,,2227383,N,N,0,N,00,N
20240402,130515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2195,-65,5,-2.88,48662030,22127,106.16,2225,2300,2160,2935,1585,2260,2199.21,13.44,0,7,2346,2302,2246,2202,2146,2275,2175,83,675,500,1530,5,1,16569188,364,-2.26,0.48,12,0.13,-972.00,4577.00,2980,20230522,-26.34,1703,20231027,28.89,2645,-17.01,20240219,2160,1.62,20240402,2980,-26.34,20230522,1703,28.89,20231027,0.00,N,071850,500,82 억,,2227383,N,N,0,N,00,N
20240402,120515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,-80,5,-3.54,43576970,19799,94.99,2225,2300,2160,2935,1585,2260,2200.97,13.44,0,237,2346,2302,2246,2202,2146,2275,2175,83,675,500,1530,5,1,16569188,361,-2.24,0.48,12,0.12,-972.00,4577.00,2980,20230522,-26.85,1703,20231027,28.01,2645,-17.58,20240219,2160,0.93,20240402,2980,-26.85,20230522,1703,28.01,20231027,0.00,N,071850,500,82 억,,2227383,N,N,0,N,00,N
20240402,110517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2220,-40,5,-1.77,28389195,12884,61.81,2225,2300,2160,2935,1585,2260,2203.45,13.44,0,-12,2346,2302,2246,2202,2146,2275,2175,83,675,500,1530,5,1,16569188,368,-2.28,0.49,12,0.08,-972.00,4577.00,2980,20230522,-25.50,1703,20231027,30.36,2645,-16.07,20240219,2160,2.78,20240402,2980,-25.50,20230522,1703,30.36,20231027,0.00,N,071850,500,82 억,,2227383,N,N,0,N,00,N
20240402,100517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2205,-55,5,-2.43,25942190,11776,56.50,2225,2300,2160,2935,1585,2260,2202.97,13.44,0,-12,2346,2302,2246,2202,2146,2275,2175,83,675,500,1530,5,1,16569188,365,-2.27,0.48,12,0.07,-972.00,4577.00,2980,20230522,-26.01,1703,20231027,29.48,2645,-16.64,20240219,2160,2.08,20240402,2980,-26.01,20230522,1703,29.48,20231027,0.00,N,071850,500,82 억,,2227383,N,N,0,N,00,N
20240402,090517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,40,2,1.77,2434765,1075,5.16,2225,2300,2225,2935,1585,2260,2264.90,13.44,0,-264,2346,2302,2246,2202,2146,2275,2175,83,675,500,1530,5,1,16569188,381,-2.37,0.50,12,0.01,-972.00,4577.00,2980,20230522,-22.82,1703,20231027,35.06,2645,-13.04,20240219,2190,5.02,20240401,2980,-22.82,20230522,1703,35.06,20231027,0.00,N,071850,500,82 억,,2227383,N,N,0,N,00,N
20240401,160514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,-35,5,-1.53,46515110,20840,93.89,2290,2290,2190,2980,1610,2295,2232.01,13.43,0,1535,2418,2356,2288,2226,2158,2387,2257,83,685,500,1560,5,1,16569188,374,-2.33,0.49,12,0.13,-972.00,4577.00,2980,20230522,-24.16,1703,20231027,32.71,2645,-14.56,20240219,2190,3.20,20240401,2980,-24.16,20230522,1703,32.71,20231027,0.00,N,071850,500,82 억,,2225848,N,N,0,N,00,N
20240401,150517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-40,5,-1.74,45718390,20488,92.30,2290,2290,2190,2980,1610,2295,2231.47,13.43,0,1263,2418,2356,2288,2226,2158,2387,2257,83,685,500,1560,5,1,16569188,374,-2.32,0.49,12,0.12,-972.00,4577.00,2980,20230522,-24.33,1703,20231027,32.41,2645,-14.74,20240219,2190,2.97,20240401,2980,-24.33,20230522,1703,32.41,20231027,0.00,N,071850,500,82 억,,2225848,N,N,0,N,00,N
20240401,140514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-40,5,-1.74,45481255,20383,91.83,2290,2290,2190,2980,1610,2295,2231.33,13.43,0,1240,2418,2356,2288,2226,2158,2387,2257,83,685,500,1560,5,1,16569188,374,-2.32,0.49,12,0.12,-972.00,4577.00,2980,20230522,-24.33,1703,20231027,32.41,2645,-14.74,20240219,2190,2.97,20240401,2980,-24.33,20230522,1703,32.41,20231027,0.00,N,071850,500,82 억,,2225848,N,N,0,N,00,N
20240401,130514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,-45,5,-1.96,39692025,17810,80.24,2290,2290,2190,2980,1610,2295,2228.64,13.43,0,3396,2418,2356,2288,2226,2158,2387,2257,83,685,500,1560,5,1,16569188,373,-2.31,0.49,12,0.11,-972.00,4577.00,2980,20230522,-24.50,1703,20231027,32.12,2645,-14.93,20240219,2190,2.74,20240401,2980,-24.50,20230522,1703,32.12,20231027,0.00,N,071850,500,82 억,,2225848,N,N,0,N,00,N
20240401,120517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,-60,5,-2.61,38306760,17193,77.46,2290,2290,2190,2980,1610,2295,2228.04,13.43,0,3297,2418,2356,2288,2226,2158,2387,2257,83,685,500,1560,5,1,16569188,370,-2.30,0.49,12,0.10,-972.00,4577.00,2980,20230522,-25.00,1703,20231027,31.24,2645,-15.50,20240219,2190,2.05,20240401,2980,-25.00,20230522,1703,31.24,20231027,0.00,N,071850,500,82 억,,2225848,N,N,0,N,00,N
20240401,110514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2225,-70,5,-3.05,38304525,17192,77.46,2290,2290,2190,2980,1610,2295,2228.04,13.43,0,3297,2418,2356,2288,2226,2158,2387,2257,83,685,500,1560,5,1,16569188,369,-2.29,0.49,12,0.10,-972.00,4577.00,2980,20230522,-25.34,1703,20231027,30.65,2645,-15.88,20240219,2190,1.60,20240401,2980,-25.34,20230522,1703,30.65,20231027,0.00,N,071850,500,82 억,,2225848,N,N,0,N,00,N
20240401,100512,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2220,-75,5,-3.27,27729765,12445,56.07,2290,2290,2190,2980,1610,2295,2228.19,13.43,0,3532,2418,2356,2288,2226,2158,2387,2257,83,685,500,1560,5,1,16569188,368,-2.28,0.49,12,0.08,-972.00,4577.00,2980,20230522,-25.50,1703,20231027,30.36,2645,-16.07,20240219,2190,1.37,20240401,2980,-25.50,20230522,1703,30.36,20231027,0.00,N,071850,500,82 억,,2225848,N,N,0,N,00,N
20240401,090513,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2225,-70,5,-3.05,15044165,6724,30.29,2290,2290,2220,2980,1610,2295,2237.38,13.43,0,2646,2418,2356,2288,2226,2158,2387,2257,83,685,500,1560,5,1,16569188,369,-2.29,0.49,12,0.04,-972.00,4577.00,2980,20230522,-25.34,1703,20231027,30.65,2645,-15.88,20240219,2210,0.68,20240104,2980,-25.34,20230522,1703,30.65,20231027,0.00,N,071850,500,82 억,,2225848,N,N,0,N,00,N