KissMeData/085910/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
20240430,160715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3325,5,2,0.15,55790445,16822,103.20,3305,3340,3305,4315,2325,3320,3316.41,7.47,0,973,3360,3340,3315,3295,3270,3350,3305,70,995,500,2390,5,1,13934818,463,-15.18,0.83,12,0.12,-219.00,4018.00,4595,20230512,-27.64,3120,20231027,6.57,3995,-16.77,20240109,3150,5.56,20240416,4595,-27.64,20230512,3120,6.57,20231027,1.65,N,085910,500,69 억,,1041439,N,N,0,N,00,N
20240430,150726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,0,3,0.00,53300580,16073,98.60,3305,3340,3305,4315,2325,3320,3316.16,7.47,0,1075,3360,3340,3315,3295,3270,3350,3305,70,995,500,2390,5,1,13934818,463,-15.16,0.83,12,0.12,-219.00,4018.00,4595,20230512,-27.75,3120,20231027,6.41,3995,-16.90,20240109,3150,5.40,20240416,4595,-27.75,20230512,3120,6.41,20231027,1.65,N,085910,500,69 억,,1041439,N,N,0,N,00,N
20240430,140726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,0,3,0.00,47910745,14451,88.65,3305,3340,3305,4315,2325,3320,3315.39,7.47,0,1481,3360,3340,3315,3295,3270,3350,3305,70,995,500,2390,5,1,13934818,463,-15.16,0.83,12,0.10,-219.00,4018.00,4595,20230512,-27.75,3120,20231027,6.41,3995,-16.90,20240109,3150,5.40,20240416,4595,-27.75,20230512,3120,6.41,20231027,1.65,N,085910,500,69 억,,1041439,N,N,0,N,00,N
20240430,130724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,0,3,0.00,45954290,13863,85.04,3305,3340,3305,4315,2325,3320,3314.89,7.47,0,1336,3360,3340,3315,3295,3270,3350,3305,70,995,500,2390,5,1,13934818,463,-15.16,0.83,12,0.10,-219.00,4018.00,4595,20230512,-27.75,3120,20231027,6.41,3995,-16.90,20240109,3150,5.40,20240416,4595,-27.75,20230512,3120,6.41,20231027,1.65,N,085910,500,69 억,,1041439,N,N,0,N,00,N
20240430,120725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,0,3,0.00,30702585,9268,56.86,3305,3340,3305,4315,2325,3320,3312.75,7.47,0,-802,3360,3340,3315,3295,3270,3350,3305,70,995,500,2390,5,1,13934818,463,-15.16,0.83,12,0.07,-219.00,4018.00,4595,20230512,-27.75,3120,20231027,6.41,3995,-16.90,20240109,3150,5.40,20240416,4595,-27.75,20230512,3120,6.41,20231027,1.65,N,085910,500,69 억,,1041439,N,N,0,N,00,N
20240430,110722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,-5,5,-0.15,14939645,4512,27.68,3305,3340,3305,4315,2325,3320,3311.09,7.47,0,-765,3360,3340,3315,3295,3270,3350,3305,70,995,500,2390,5,1,13934818,462,-15.14,0.83,12,0.03,-219.00,4018.00,4595,20230512,-27.86,3120,20231027,6.25,3995,-17.02,20240109,3150,5.24,20240416,4595,-27.86,20230512,3120,6.25,20231027,1.65,N,085910,500,69 억,,1041439,N,N,0,N,00,N
20240430,100723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,-5,5,-0.15,12733170,3847,23.60,3305,3340,3305,4315,2325,3320,3309.90,7.47,0,-753,3360,3340,3315,3295,3270,3350,3305,70,995,500,2390,5,1,13934818,462,-15.14,0.83,12,0.03,-219.00,4018.00,4595,20230512,-27.86,3120,20231027,6.25,3995,-17.02,20240109,3150,5.24,20240416,4595,-27.86,20230512,3120,6.25,20231027,1.65,N,085910,500,69 억,,1041439,N,N,0,N,00,N
20240430,090733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,-10,5,-0.30,9242575,2796,17.15,3305,3340,3305,4315,2325,3320,3305.64,7.47,0,-365,3360,3340,3315,3295,3270,3350,3305,70,995,500,2390,5,1,13934818,461,-15.11,0.82,12,0.02,-219.00,4018.00,4595,20230512,-27.97,3120,20231027,6.09,3995,-17.15,20240109,3150,5.08,20240416,4595,-27.97,20230512,3120,6.09,20231027,1.65,N,085910,500,69 억,,1041439,N,N,0,N,00,N
20240429,160713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,15,2,0.45,53952700,16271,76.08,3300,3335,3290,4295,2315,3305,3315.86,7.46,0,1306,3371,3337,3306,3272,3241,3355,3290,70,990,500,2370,5,1,13934818,463,-15.16,0.83,12,0.12,-219.00,4018.00,4595,20230512,-27.75,3120,20231027,6.41,3995,-16.90,20240109,3150,5.40,20240416,4595,-27.75,20230512,3120,6.41,20231027,1.66,N,085910,500,69 억,,1040133,N,N,0,N,00,N
20240429,150723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,10,2,0.30,49289635,14866,69.51,3300,3335,3290,4295,2315,3305,3315.59,7.46,0,1276,3371,3337,3306,3272,3241,3355,3290,70,990,500,2370,5,1,13934818,462,-15.14,0.83,12,0.11,-219.00,4018.00,4595,20230512,-27.86,3120,20231027,6.25,3995,-17.02,20240109,3150,5.24,20240416,4595,-27.86,20230512,3120,6.25,20231027,1.66,N,085910,500,69 억,,1040133,N,N,0,N,00,N
20240429,140654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,15,2,0.45,45688440,13781,64.44,3300,3335,3290,4295,2315,3305,3315.32,7.46,0,799,3371,3337,3306,3272,3241,3355,3290,70,990,500,2370,5,1,13934818,463,-15.16,0.83,12,0.10,-219.00,4018.00,4595,20230512,-27.75,3120,20231027,6.41,3995,-16.90,20240109,3150,5.40,20240416,4595,-27.75,20230512,3120,6.41,20231027,1.66,N,085910,500,69 억,,1040133,N,N,0,N,00,N
20240429,130722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3325,20,2,0.61,37050765,11178,52.27,3300,3335,3290,4295,2315,3305,3314.61,7.46,0,1061,3371,3337,3306,3272,3241,3355,3290,70,990,500,2370,5,1,13934818,463,-15.18,0.83,12,0.08,-219.00,4018.00,4595,20230512,-27.64,3120,20231027,6.57,3995,-16.77,20240109,3150,5.56,20240416,4595,-27.64,20230512,3120,6.57,20231027,1.66,N,085910,500,69 억,,1040133,N,N,0,N,00,N
20240429,120723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,15,2,0.45,27792270,8395,39.25,3300,3330,3290,4295,2315,3305,3310.57,7.46,0,-295,3371,3337,3306,3272,3241,3355,3290,70,990,500,2370,5,1,13934818,463,-15.16,0.83,12,0.06,-219.00,4018.00,4595,20230512,-27.75,3120,20231027,6.41,3995,-16.90,20240109,3150,5.40,20240416,4595,-27.75,20230512,3120,6.41,20231027,1.66,N,085910,500,69 억,,1040133,N,N,0,N,00,N
20240429,110656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,10,2,0.30,24569180,7425,34.72,3300,3330,3290,4295,2315,3305,3308.98,7.46,0,-615,3371,3337,3306,3272,3241,3355,3290,70,990,500,2370,5,1,13934818,462,-15.14,0.83,12,0.05,-219.00,4018.00,4595,20230512,-27.86,3120,20231027,6.25,3995,-17.02,20240109,3150,5.24,20240416,4595,-27.86,20230512,3120,6.25,20231027,1.66,N,085910,500,69 억,,1040133,N,N,0,N,00,N
20240429,100723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,10,2,0.30,15660070,4739,22.16,3300,3330,3290,4295,2315,3305,3304.51,7.46,0,-534,3371,3337,3306,3272,3241,3355,3290,70,990,500,2370,5,1,13934818,462,-15.14,0.83,12,0.03,-219.00,4018.00,4595,20230512,-27.86,3120,20231027,6.25,3995,-17.02,20240109,3150,5.24,20240416,4595,-27.86,20230512,3120,6.25,20231027,1.66,N,085910,500,69 억,,1040133,N,N,0,N,00,N
20240429,090722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,-5,5,-0.15,960355,291,1.36,3300,3330,3300,4295,2315,3305,3300.19,7.46,0,-212,3371,3337,3306,3272,3241,3355,3290,70,990,500,2370,5,1,13934818,460,-15.07,0.82,12,0.00,-219.00,4018.00,4595,20230512,-28.18,3120,20231027,5.77,3995,-17.40,20240109,3150,4.76,20240416,4595,-28.18,20230512,3120,5.77,20231027,1.66,N,085910,500,69 억,,1040133,N,N,0,N,00,N
20240426,160719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,5,2,0.15,70360830,21386,176.23,3300,3340,3275,4290,2310,3300,3290.04,7.49,0,-3179,3323,3311,3293,3281,3263,3317,3287,70,990,500,2370,5,1,13934818,461,-15.09,0.82,12,0.15,-219.00,4018.00,4625,20230420,-28.54,3120,20231027,5.93,3995,-17.27,20240109,3150,4.92,20240416,4595,-28.07,20230512,3120,5.93,20231027,1.67,N,085910,500,69 억,,1043314,N,N,0,N,00,N
20240426,150720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,-15,5,-0.45,69001195,20974,172.84,3300,3340,3275,4290,2310,3300,3289.84,7.49,0,-3133,3323,3311,3293,3281,3263,3317,3287,70,990,500,2370,5,1,13934818,458,-15.00,0.82,12,0.15,-219.00,4018.00,4625,20230420,-28.97,3120,20231027,5.29,3995,-17.77,20240109,3150,4.29,20240416,4595,-28.51,20230512,3120,5.29,20231027,1.67,N,085910,500,69 억,,1043314,N,N,0,N,00,N
20240426,140717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3280,-20,5,-0.61,64209180,19515,160.82,3300,3340,3275,4290,2310,3300,3290.25,7.49,0,-2895,3323,3311,3293,3281,3263,3317,3287,70,990,500,2370,5,1,13934818,457,-14.98,0.82,12,0.14,-219.00,4018.00,4625,20230420,-29.08,3120,20231027,5.13,3995,-17.90,20240109,3150,4.13,20240416,4595,-28.62,20230512,3120,5.13,20231027,1.67,N,085910,500,69 억,,1043314,N,N,0,N,00,N
20240426,130719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3275,-25,5,-0.76,54592390,16583,136.65,3300,3340,3275,4290,2310,3300,3292.07,7.49,0,-2149,3323,3311,3293,3281,3263,3317,3287,70,990,500,2370,5,1,13934818,456,-14.95,0.82,12,0.12,-219.00,4018.00,4625,20230420,-29.19,3120,20231027,4.97,3995,-18.02,20240109,3150,3.97,20240416,4595,-28.73,20230512,3120,4.97,20231027,1.67,N,085910,500,69 억,,1043314,N,N,0,N,00,N
20240426,120717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,-15,5,-0.45,46813400,14214,117.13,3300,3340,3275,4290,2310,3300,3293.47,7.49,0,-1754,3323,3311,3293,3281,3263,3317,3287,70,990,500,2370,5,1,13934818,458,-15.00,0.82,12,0.10,-219.00,4018.00,4625,20230420,-28.97,3120,20231027,5.29,3995,-17.77,20240109,3150,4.29,20240416,4595,-28.51,20230512,3120,5.29,20231027,1.67,N,085910,500,69 억,,1043314,N,N,0,N,00,N
20240426,110718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3275,-25,5,-0.76,45174410,13715,113.02,3300,3340,3275,4290,2310,3300,3293.80,7.49,0,-1331,3323,3311,3293,3281,3263,3317,3287,70,990,500,2370,5,1,13934818,456,-14.95,0.82,12,0.10,-219.00,4018.00,4625,20230420,-29.19,3120,20231027,4.97,3995,-18.02,20240109,3150,3.97,20240416,4595,-28.73,20230512,3120,4.97,20231027,1.67,N,085910,500,69 억,,1043314,N,N,0,N,00,N
20240426,100716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3280,-20,5,-0.61,41982860,12741,104.99,3300,3340,3275,4290,2310,3300,3295.10,7.49,0,-674,3323,3311,3293,3281,3263,3317,3287,70,990,500,2370,5,1,13934818,457,-14.98,0.82,12,0.09,-219.00,4018.00,4625,20230420,-29.08,3120,20231027,5.13,3995,-17.90,20240109,3150,4.13,20240416,4595,-28.62,20230512,3120,5.13,20231027,1.67,N,085910,500,69 억,,1043314,N,N,0,N,00,N
20240426,090721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,20,2,0.61,927465,280,2.31,3300,3340,3300,4290,2310,3300,3312.38,7.49,0,75,3323,3311,3293,3281,3263,3317,3287,70,990,500,2370,5,1,13934818,463,-15.16,0.83,12,0.00,-219.00,4018.00,4625,20230420,-28.22,3120,20231027,6.41,3995,-16.90,20240109,3150,5.40,20240416,4595,-27.75,20230512,3120,6.41,20231027,1.67,N,085910,500,69 억,,1043314,N,N,0,N,00,N
20240425,160713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,-5,5,-0.15,39890740,12135,80.62,3290,3305,3275,4295,2315,3305,3287.25,7.51,0,-2583,3355,3330,3315,3290,3275,3322,3282,70,990,500,2370,5,1,13934818,460,-15.07,0.82,12,0.09,-219.00,4018.00,4630,20230419,-28.73,3120,20231027,5.77,3995,-17.40,20240109,3150,4.76,20240416,4595,-28.18,20230512,3120,5.77,20231027,1.68,N,085910,500,69 억,,1045897,N,N,0,N,00,N
20240425,150718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,-20,5,-0.61,39242480,11938,79.31,3290,3305,3275,4295,2315,3305,3287.19,7.51,0,-2507,3355,3330,3315,3290,3275,3322,3282,70,990,500,2370,5,1,13934818,458,-15.00,0.82,12,0.09,-219.00,4018.00,4630,20230419,-29.05,3120,20231027,5.29,3995,-17.77,20240109,3150,4.29,20240416,4595,-28.51,20230512,3120,5.29,20231027,1.68,N,085910,500,69 억,,1045897,N,N,0,N,00,N
20240425,140714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,-15,5,-0.45,36964440,11245,74.71,3290,3305,3275,4295,2315,3305,3287.19,7.51,0,-2125,3355,3330,3315,3290,3275,3322,3282,70,990,500,2370,5,1,13934818,458,-15.02,0.82,12,0.08,-219.00,4018.00,4630,20230419,-28.94,3120,20231027,5.45,3995,-17.65,20240109,3150,4.44,20240416,4595,-28.40,20230512,3120,5.45,20231027,1.68,N,085910,500,69 억,,1045897,N,N,0,N,00,N
20240425,130717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3275,-30,5,-0.91,35135730,10688,71.01,3290,3305,3275,4295,2315,3305,3287.40,7.51,0,-1978,3355,3330,3315,3290,3275,3322,3282,70,990,500,2370,5,1,13934818,456,-14.95,0.82,12,0.08,-219.00,4018.00,4630,20230419,-29.27,3120,20231027,4.97,3995,-18.02,20240109,3150,3.97,20240416,4595,-28.73,20230512,3120,4.97,20231027,1.68,N,085910,500,69 억,,1045897,N,N,0,N,00,N
20240425,120713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3275,-30,5,-0.91,30032805,9130,60.66,3290,3305,3275,4295,2315,3305,3289.46,7.51,0,-1583,3355,3330,3315,3290,3275,3322,3282,70,990,500,2370,5,1,13934818,456,-14.95,0.82,12,0.07,-219.00,4018.00,4630,20230419,-29.27,3120,20231027,4.97,3995,-18.02,20240109,3150,3.97,20240416,4595,-28.73,20230512,3120,4.97,20231027,1.68,N,085910,500,69 억,,1045897,N,N,0,N,00,N
20240425,110715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,-20,5,-0.61,20902700,6348,42.17,3290,3305,3285,4295,2315,3305,3292.80,7.51,0,-1440,3355,3330,3315,3290,3275,3322,3282,70,990,500,2370,5,1,13934818,458,-15.00,0.82,12,0.05,-219.00,4018.00,4630,20230419,-29.05,3120,20231027,5.29,3995,-17.77,20240109,3150,4.29,20240416,4595,-28.51,20230512,3120,5.29,20231027,1.68,N,085910,500,69 억,,1045897,N,N,0,N,00,N
20240425,100715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,-15,5,-0.45,18708755,5681,37.74,3290,3305,3285,4295,2315,3305,3293.22,7.51,0,-931,3355,3330,3315,3290,3275,3322,3282,70,990,500,2370,5,1,13934818,458,-15.02,0.82,12,0.04,-219.00,4018.00,4630,20230419,-28.94,3120,20231027,5.45,3995,-17.65,20240109,3150,4.44,20240416,4595,-28.40,20230512,3120,5.45,20231027,1.68,N,085910,500,69 억,,1045897,N,N,0,N,00,N
20240425,090717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,-20,5,-0.61,8884365,2701,17.94,3290,3290,3285,4295,2315,3305,3289.29,7.51,0,-395,3355,3330,3315,3290,3275,3322,3282,70,990,500,2370,5,1,13934818,458,-15.00,0.82,12,0.02,-219.00,4018.00,4630,20230419,-29.05,3120,20231027,5.29,3995,-17.77,20240109,3150,4.29,20240416,4595,-28.51,20230512,3120,5.29,20231027,1.68,N,085910,500,69 억,,1045897,N,N,0,N,00,N
20240424,160702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,-5,5,-0.15,49913165,15052,82.28,3330,3340,3300,4300,2320,3310,3316.05,7.52,0,-2467,3346,3327,3311,3292,3276,3327,3292,70,990,500,2380,5,1,13934818,461,-15.09,0.82,12,0.11,-219.00,4018.00,4630,20230419,-28.62,3120,20231027,5.93,3995,-17.27,20240109,3150,4.92,20240416,4595,-28.07,20230512,3120,5.93,20231027,1.68,N,085910,500,69 억,,1048357,N,N,0,N,00,N
20240424,150712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,5,2,0.15,45401510,13687,74.82,3330,3340,3300,4300,2320,3310,3317.13,7.52,0,-2428,3346,3327,3311,3292,3276,3327,3292,70,990,500,2380,5,1,13934818,462,-15.14,0.83,12,0.10,-219.00,4018.00,4630,20230419,-28.40,3120,20231027,6.25,3995,-17.02,20240109,3150,5.24,20240416,4595,-27.86,20230512,3120,6.25,20231027,1.68,N,085910,500,69 억,,1048357,N,N,0,N,00,N
20240424,140712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,-5,5,-0.15,42082895,12687,69.35,3330,3340,3300,4300,2320,3310,3317.01,7.52,0,-2660,3346,3327,3311,3292,3276,3327,3292,70,990,500,2380,5,1,13934818,461,-15.09,0.82,12,0.09,-219.00,4018.00,4630,20230419,-28.62,3120,20231027,5.93,3995,-17.27,20240109,3150,4.92,20240416,4595,-28.07,20230512,3120,5.93,20231027,1.68,N,085910,500,69 억,,1048357,N,N,0,N,00,N
20240424,130717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,-5,5,-0.15,33104570,9976,54.53,3330,3340,3300,4300,2320,3310,3318.42,7.52,0,-3798,3346,3327,3311,3292,3276,3327,3292,70,990,500,2380,5,1,13934818,461,-15.09,0.82,12,0.07,-219.00,4018.00,4630,20230419,-28.62,3120,20231027,5.93,3995,-17.27,20240109,3150,4.92,20240416,4595,-28.07,20230512,3120,5.93,20231027,1.68,N,085910,500,69 억,,1048357,N,N,0,N,00,N
20240424,120713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,-5,5,-0.15,25536730,7688,42.02,3330,3340,3300,4300,2320,3310,3321.64,7.52,0,-3490,3346,3327,3311,3292,3276,3327,3292,70,990,500,2380,5,1,13934818,461,-15.09,0.82,12,0.06,-219.00,4018.00,4630,20230419,-28.62,3120,20231027,5.93,3995,-17.27,20240109,3150,4.92,20240416,4595,-28.07,20230512,3120,5.93,20231027,1.68,N,085910,500,69 억,,1048357,N,N,0,N,00,N
20240424,110711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,-5,5,-0.15,22786070,6857,37.48,3330,3340,3300,4300,2320,3310,3323.04,7.52,0,-3208,3346,3327,3311,3292,3276,3327,3292,70,990,500,2380,5,1,13934818,461,-15.09,0.82,12,0.05,-219.00,4018.00,4630,20230419,-28.62,3120,20231027,5.93,3995,-17.27,20240109,3150,4.92,20240416,4595,-28.07,20230512,3120,5.93,20231027,1.68,N,085910,500,69 억,,1048357,N,N,0,N,00,N
20240424,100710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,5,2,0.15,19572750,5887,32.18,3330,3340,3300,4300,2320,3310,3324.74,7.52,0,-2779,3346,3327,3311,3292,3276,3327,3292,70,990,500,2380,5,1,13934818,462,-15.14,0.83,12,0.04,-219.00,4018.00,4630,20230419,-28.40,3120,20231027,6.25,3995,-17.02,20240109,3150,5.24,20240416,4595,-27.86,20230512,3120,6.25,20231027,1.68,N,085910,500,69 억,,1048357,N,N,0,N,00,N
20240424,090713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,0,3,0.00,1769600,533,2.91,3330,3340,3310,4300,2320,3310,3320.08,7.52,0,-379,3346,3327,3311,3292,3276,3327,3292,70,990,500,2380,5,1,13934818,461,-15.11,0.82,12,0.00,-219.00,4018.00,4630,20230419,-28.51,3120,20231027,6.09,3995,-17.15,20240109,3150,5.08,20240416,4595,-27.97,20230512,3120,6.09,20231027,1.68,N,085910,500,69 억,,1048357,N,N,0,N,00,N
20240423,160649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,10,2,0.30,60462545,18294,121.94,3310,3330,3295,4290,2310,3300,3305.05,7.55,0,-3846,3363,3331,3278,3246,3193,3347,3262,70,990,500,2370,5,1,13934818,461,-15.11,0.82,12,0.13,-219.00,4018.00,4630,20230419,-28.51,3120,20231027,6.09,3995,-17.15,20240109,3150,5.08,20240416,4595,-27.97,20230512,3120,6.09,20231027,1.71,N,085910,500,69 억,,1052203,N,N,0,N,00,N
20240423,150709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,0,3,0.00,53720580,16253,108.34,3310,3330,3300,4290,2310,3300,3305.27,7.55,0,-3766,3363,3331,3278,3246,3193,3347,3262,70,990,500,2370,5,1,13934818,460,-15.07,0.82,12,0.12,-219.00,4018.00,4630,20230419,-28.73,3120,20231027,5.77,3995,-17.40,20240109,3150,4.76,20240416,4595,-28.18,20230512,3120,5.77,20231027,1.71,N,085910,500,69 억,,1052203,N,N,0,N,00,N
20240423,140709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,0,3,0.00,48212630,14584,97.21,3310,3330,3300,4290,2310,3300,3305.86,7.55,0,-3363,3363,3331,3278,3246,3193,3347,3262,70,990,500,2370,5,1,13934818,460,-15.07,0.82,12,0.10,-219.00,4018.00,4630,20230419,-28.73,3120,20231027,5.77,3995,-17.40,20240109,3150,4.76,20240416,4595,-28.18,20230512,3120,5.77,20231027,1.71,N,085910,500,69 억,,1052203,N,N,0,N,00,N
20240423,130707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,10,2,0.30,30624925,9264,61.75,3310,3330,3300,4290,2310,3300,3305.80,7.55,0,-2598,3363,3331,3278,3246,3193,3347,3262,70,990,500,2370,5,1,13934818,461,-15.11,0.82,12,0.07,-219.00,4018.00,4630,20230419,-28.51,3120,20231027,6.09,3995,-17.15,20240109,3150,5.08,20240416,4595,-27.97,20230512,3120,6.09,20231027,1.71,N,085910,500,69 억,,1052203,N,N,0,N,00,N
20240423,120707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,10,2,0.30,29714390,8989,59.92,3310,3330,3300,4290,2310,3300,3305.64,7.55,0,-2598,3363,3331,3278,3246,3193,3347,3262,70,990,500,2370,5,1,13934818,461,-15.11,0.82,12,0.06,-219.00,4018.00,4630,20230419,-28.51,3120,20231027,6.09,3995,-17.15,20240109,3150,5.08,20240416,4595,-27.97,20230512,3120,6.09,20231027,1.71,N,085910,500,69 억,,1052203,N,N,0,N,00,N
20240423,110709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,5,2,0.15,24341085,7364,49.09,3310,3330,3300,4290,2310,3300,3305.42,7.55,0,-2259,3363,3331,3278,3246,3193,3347,3262,70,990,500,2370,5,1,13934818,461,-15.09,0.82,12,0.05,-219.00,4018.00,4630,20230419,-28.62,3120,20231027,5.93,3995,-17.27,20240109,3150,4.92,20240416,4595,-28.07,20230512,3120,5.93,20231027,1.71,N,085910,500,69 억,,1052203,N,N,0,N,00,N
20240423,100708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,5,2,0.15,11625040,3516,23.44,3310,3330,3300,4290,2310,3300,3306.33,7.55,0,-267,3363,3331,3278,3246,3193,3347,3262,70,990,500,2370,5,1,13934818,461,-15.09,0.82,12,0.03,-219.00,4018.00,4630,20230419,-28.62,3120,20231027,5.93,3995,-17.27,20240109,3150,4.92,20240416,4595,-28.07,20230512,3120,5.93,20231027,1.71,N,085910,500,69 억,,1052203,N,N,0,N,00,N
20240423,090709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,10,2,0.30,56270,17,0.11,3310,3310,3310,4290,2310,3300,3310.00,7.55,0,-1,3363,3331,3278,3246,3193,3347,3262,70,990,500,2370,5,1,13934818,461,-15.11,0.82,12,0.00,-219.00,4018.00,4630,20230419,-28.51,3120,20231027,6.09,3995,-17.15,20240109,3150,5.08,20240416,4595,-27.97,20230512,3120,6.09,20231027,1.71,N,085910,500,69 억,,1052203,N,N,0,N,00,N
20240422,160706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,75,2,2.33,47827145,14574,60.82,3225,3310,3225,4190,2260,3225,3281.55,7.57,0,-2598,3321,3272,3236,3187,3151,3255,3170,70,965,500,2320,5,1,13934818,460,-15.07,0.82,12,0.10,-219.00,4018.00,4630,20230419,-28.73,3120,20231027,5.77,3995,-17.40,20240109,3150,4.76,20240416,4595,-28.18,20230512,3120,5.77,20231027,1.75,N,085910,500,69 억,,1054801,N,N,0,N,00,N
20240422,150705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,70,2,2.17,35674785,10891,45.45,3225,3295,3225,4190,2260,3225,3275.62,7.57,0,-2634,3321,3272,3236,3187,3151,3255,3170,70,965,500,2320,5,1,13934818,459,-15.05,0.82,12,0.08,-219.00,4018.00,4630,20230419,-28.83,3120,20231027,5.61,3995,-17.52,20240109,3150,4.60,20240416,4595,-28.29,20230512,3120,5.61,20231027,1.75,N,085910,500,69 억,,1054801,N,N,0,N,00,N
20240422,140705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3270,45,2,1.40,29545195,9027,37.67,3225,3295,3225,4190,2260,3225,3272.98,7.57,0,-2417,3321,3272,3236,3187,3151,3255,3170,70,965,500,2320,5,1,13934818,456,-14.93,0.81,12,0.06,-219.00,4018.00,4630,20230419,-29.37,3120,20231027,4.81,3995,-18.15,20240109,3150,3.81,20240416,4595,-28.84,20230512,3120,4.81,20231027,1.75,N,085910,500,69 억,,1054801,N,N,0,N,00,N
20240422,130703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3265,40,2,1.24,24603490,7514,31.36,3225,3295,3225,4190,2260,3225,3274.35,7.57,0,-2509,3321,3272,3236,3187,3151,3255,3170,70,965,500,2320,5,1,13934818,455,-14.91,0.81,12,0.05,-219.00,4018.00,4630,20230419,-29.48,3120,20231027,4.65,3995,-18.27,20240109,3150,3.65,20240416,4595,-28.94,20230512,3120,4.65,20231027,1.75,N,085910,500,69 억,,1054801,N,N,0,N,00,N
20240422,120703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3265,40,2,1.24,20387895,6226,25.98,3225,3295,3225,4190,2260,3225,3274.64,7.57,0,-2492,3321,3272,3236,3187,3151,3255,3170,70,965,500,2320,5,1,13934818,455,-14.91,0.81,12,0.04,-219.00,4018.00,4630,20230419,-29.48,3120,20231027,4.65,3995,-18.27,20240109,3150,3.65,20240416,4595,-28.94,20230512,3120,4.65,20231027,1.75,N,085910,500,69 억,,1054801,N,N,0,N,00,N
20240422,110703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3260,35,2,1.09,9013770,2766,11.54,3225,3295,3225,4190,2260,3225,3258.77,7.57,0,129,3321,3272,3236,3187,3151,3255,3170,70,965,500,2320,5,1,13934818,454,-14.89,0.81,12,0.02,-219.00,4018.00,4630,20230419,-29.59,3120,20231027,4.49,3995,-18.40,20240109,3150,3.49,20240416,4595,-29.05,20230512,3120,4.49,20231027,1.75,N,085910,500,69 억,,1054801,N,N,0,N,00,N
20240422,100704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,60,2,1.86,6866020,2108,8.80,3225,3295,3225,4190,2260,3225,3257.13,7.57,0,367,3321,3272,3236,3187,3151,3255,3170,70,965,500,2320,5,1,13934818,458,-15.00,0.82,12,0.02,-219.00,4018.00,4630,20230419,-29.05,3120,20231027,5.29,3995,-17.77,20240109,3150,4.29,20240416,4595,-28.51,20230512,3120,5.29,20231027,1.75,N,085910,500,69 억,,1054801,N,N,0,N,00,N
20240422,090704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3235,10,2,0.31,1496720,464,1.94,3225,3235,3225,4190,2260,3225,3225.69,7.57,0,257,3321,3272,3236,3187,3151,3255,3170,70,965,500,2320,5,1,13934818,451,-14.77,0.81,12,0.00,-219.00,4018.00,4630,20230419,-30.13,3120,20231027,3.69,3995,-19.02,20240109,3150,2.70,20240416,4595,-29.60,20230512,3120,3.69,20231027,1.75,N,085910,500,69 억,,1054801,N,N,0,N,00,N
20240419,160634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3225,-70,5,-2.12,76956980,23745,170.35,3265,3285,3200,4280,2310,3295,3241.10,7.60,0,-4853,3341,3317,3276,3252,3211,3330,3265,70,985,500,2370,5,1,13934818,449,-14.73,0.80,12,0.17,-219.00,4018.00,4630,20230419,-30.35,3120,20231027,3.37,3995,-19.27,20240109,3150,2.38,20240416,4630,-30.35,20230419,3120,3.37,20231027,1.80,N,085910,500,69 억,,1059655,N,N,0,N,00,N
20240419,150639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3230,-65,5,-1.97,65235480,20111,144.28,3265,3285,3200,4280,2310,3295,3243.77,7.60,0,-4853,3341,3317,3276,3252,3211,3330,3265,70,985,500,2370,5,1,13934818,450,-14.75,0.80,12,0.14,-219.00,4018.00,4630,20230419,-30.24,3120,20231027,3.53,3995,-19.15,20240109,3150,2.54,20240416,4630,-30.24,20230419,3120,3.53,20231027,1.80,N,085910,500,69 억,,1059655,N,N,0,N,00,N
20240419,140634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3230,-65,5,-1.97,64128220,19768,141.82,3265,3285,3200,4280,2310,3295,3244.04,7.60,0,-4575,3341,3317,3276,3252,3211,3330,3265,70,985,500,2370,5,1,13934818,450,-14.75,0.80,12,0.14,-219.00,4018.00,4630,20230419,-30.24,3120,20231027,3.53,3995,-19.15,20240109,3150,2.54,20240416,4630,-30.24,20230419,3120,3.53,20231027,1.80,N,085910,500,69 억,,1059655,N,N,0,N,00,N
20240419,130634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,-75,5,-2.28,53708890,16549,118.72,3265,3285,3200,4280,2310,3295,3245.45,7.60,0,-3364,3341,3317,3276,3252,3211,3330,3265,70,985,500,2370,5,1,13934818,449,-14.70,0.80,12,0.12,-219.00,4018.00,4630,20230419,-30.45,3120,20231027,3.21,3995,-19.40,20240109,3150,2.22,20240416,4630,-30.45,20230419,3120,3.21,20231027,1.80,N,085910,500,69 억,,1059655,N,N,0,N,00,N
20240419,120632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3205,-90,5,-2.73,52180220,16074,115.32,3265,3285,3200,4280,2310,3295,3246.25,7.60,0,-3021,3341,3317,3276,3252,3211,3330,3265,70,985,500,2370,5,1,13934818,447,-14.63,0.80,12,0.12,-219.00,4018.00,4630,20230419,-30.78,3120,20231027,2.72,3995,-19.77,20240109,3150,1.75,20240416,4630,-30.78,20230419,3120,2.72,20231027,1.80,N,085910,500,69 억,,1059655,N,N,0,N,00,N
20240419,110638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,-55,5,-1.67,35858370,10992,78.86,3265,3285,3240,4280,2310,3295,3262.22,7.60,0,-1557,3341,3317,3276,3252,3211,3330,3265,70,985,500,2370,5,1,13934818,451,-14.79,0.81,12,0.08,-219.00,4018.00,4630,20230419,-30.02,3120,20231027,3.85,3995,-18.90,20240109,3150,2.86,20240416,4630,-30.02,20230419,3120,3.85,20231027,1.80,N,085910,500,69 억,,1059655,N,N,0,N,00,N
20240419,100637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3275,-20,5,-0.61,17699515,5406,38.78,3265,3285,3265,4280,2310,3295,3274.05,7.60,0,675,3341,3317,3276,3252,3211,3330,3265,70,985,500,2370,5,1,13934818,456,-14.95,0.82,12,0.04,-219.00,4018.00,4630,20230419,-29.27,3120,20231027,4.97,3995,-18.02,20240109,3150,3.97,20240416,4630,-29.27,20230419,3120,4.97,20231027,1.80,N,085910,500,69 억,,1059655,N,N,0,N,00,N
20240419,090632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,-10,5,-0.30,6536550,2002,14.36,3265,3285,3265,4280,2310,3295,3265.01,7.60,0,1830,3341,3317,3276,3252,3211,3330,3265,70,985,500,2370,5,1,13934818,458,-15.00,0.82,12,0.01,-219.00,4018.00,4630,20230419,-29.05,3120,20231027,5.29,3995,-17.77,20240109,3150,4.29,20240416,4630,-29.05,20230419,3120,5.29,20231027,1.80,N,085910,500,69 억,,1059655,N,N,0,N,00,N
20240418,160632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,30,2,0.92,45669085,13933,93.72,3235,3300,3235,4240,2290,3265,3275.73,7.62,0,-2084,3328,3296,3238,3206,3148,3312,3222,70,975,500,2350,5,1,13934818,459,-15.05,0.82,12,0.10,-219.00,4018.00,4655,20230412,-29.22,3120,20231027,5.61,3995,-17.52,20240109,3150,4.60,20240416,4630,-28.83,20230419,3120,5.61,20231027,1.81,N,085910,500,69 억,,1061740,N,N,0,N,00,N
20240418,150630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,30,2,0.92,38779255,11842,79.65,3235,3300,3235,4240,2290,3265,3274.72,7.62,0,-2084,3328,3296,3238,3206,3148,3312,3222,70,975,500,2350,5,1,13934818,459,-15.05,0.82,12,0.08,-219.00,4018.00,4655,20230412,-29.22,3120,20231027,5.61,3995,-17.52,20240109,3150,4.60,20240416,4630,-28.83,20230419,3120,5.61,20231027,1.81,N,085910,500,69 억,,1061740,N,N,0,N,00,N
20240418,140636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3275,10,2,0.31,36587120,11175,75.17,3235,3300,3235,4240,2290,3265,3274.02,7.62,0,-2031,3328,3296,3238,3206,3148,3312,3222,70,975,500,2350,5,1,13934818,456,-14.95,0.82,12,0.08,-219.00,4018.00,4655,20230412,-29.65,3120,20231027,4.97,3995,-18.02,20240109,3150,3.97,20240416,4630,-29.27,20230419,3120,4.97,20231027,1.81,N,085910,500,69 억,,1061740,N,N,0,N,00,N
20240418,130632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,35,2,1.07,29674835,9068,60.99,3235,3300,3235,4240,2290,3265,3272.48,7.62,0,-2019,3328,3296,3238,3206,3148,3312,3222,70,975,500,2350,5,1,13934818,460,-15.07,0.82,12,0.07,-219.00,4018.00,4655,20230412,-29.11,3120,20231027,5.77,3995,-17.40,20240109,3150,4.76,20240416,4630,-28.73,20230419,3120,5.77,20231027,1.81,N,085910,500,69 억,,1061740,N,N,0,N,00,N
20240418,120630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,20,2,0.61,24622300,7531,50.66,3235,3300,3235,4240,2290,3265,3269.46,7.62,0,-1939,3328,3296,3238,3206,3148,3312,3222,70,975,500,2350,5,1,13934818,458,-15.00,0.82,12,0.05,-219.00,4018.00,4655,20230412,-29.43,3120,20231027,5.29,3995,-17.77,20240109,3150,4.29,20240416,4630,-29.05,20230419,3120,5.29,20231027,1.81,N,085910,500,69 억,,1061740,N,N,0,N,00,N
20240418,110631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3275,10,2,0.31,19397705,5935,39.92,3235,3300,3235,4240,2290,3265,3268.36,7.62,0,-1531,3328,3296,3238,3206,3148,3312,3222,70,975,500,2350,5,1,13934818,456,-14.95,0.82,12,0.04,-219.00,4018.00,4655,20230412,-29.65,3120,20231027,4.97,3995,-18.02,20240109,3150,3.97,20240416,4630,-29.27,20230419,3120,4.97,20231027,1.81,N,085910,500,69 억,,1061740,N,N,0,N,00,N
20240418,100633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3265,0,3,0.00,15275065,4674,31.44,3235,3300,3235,4240,2290,3265,3268.09,7.62,0,-984,3328,3296,3238,3206,3148,3312,3222,70,975,500,2350,5,1,13934818,455,-14.91,0.81,12,0.03,-219.00,4018.00,4655,20230412,-29.86,3120,20231027,4.65,3995,-18.27,20240109,3150,3.65,20240416,4630,-29.48,20230419,3120,4.65,20231027,1.81,N,085910,500,69 억,,1061740,N,N,0,N,00,N
20240418,090631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3235,-30,5,-0.92,3067875,948,6.38,3235,3240,3235,4240,2290,3265,3236.16,7.62,0,0,3328,3296,3238,3206,3148,3312,3222,70,975,500,2350,5,1,13934818,451,-14.77,0.81,12,0.01,-219.00,4018.00,4655,20230412,-30.50,3120,20231027,3.69,3995,-19.02,20240109,3150,2.70,20240416,4630,-30.13,20230419,3120,3.69,20231027,1.81,N,085910,500,69 억,,1061740,N,N,0,N,00,N
20240417,160625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3265,75,2,2.35,47856410,14865,46.31,3180,3270,3180,4145,2235,3190,3219.40,7.61,0,1811,3223,3206,3178,3161,3133,3215,3170,70,955,500,2290,5,1,13934818,455,-14.91,0.81,12,0.11,-219.00,4018.00,4655,20230412,-29.86,3120,20231027,4.65,3995,-18.27,20240109,3150,3.65,20240416,4630,-29.48,20230419,3120,4.65,20231027,1.81,N,085910,500,69 억,,1059923,N,N,0,N,00,N
20240417,150637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,30,2,0.94,41622155,12936,40.30,3180,3270,3180,4145,2235,3190,3217.54,7.61,0,1825,3223,3206,3178,3161,3133,3215,3170,70,955,500,2290,5,1,13934818,449,-14.70,0.80,12,0.09,-219.00,4018.00,4655,20230412,-30.83,3120,20231027,3.21,3995,-19.40,20240109,3150,2.22,20240416,4630,-30.45,20230419,3120,3.21,20231027,1.81,N,085910,500,69 억,,1059923,N,N,0,N,00,N
20240417,140631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3215,25,2,0.78,35893040,11172,34.80,3180,3240,3180,4145,2235,3190,3212.77,7.61,0,2002,3223,3206,3178,3161,3133,3215,3170,70,955,500,2290,5,1,13934818,448,-14.68,0.80,12,0.08,-219.00,4018.00,4655,20230412,-30.93,3120,20231027,3.04,3995,-19.52,20240109,3150,2.06,20240416,4630,-30.56,20230419,3120,3.04,20231027,1.81,N,085910,500,69 억,,1059923,N,N,0,N,00,N
20240417,130633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3225,35,2,1.10,29585665,9212,28.70,3180,3240,3180,4145,2235,3190,3211.64,7.61,0,1342,3223,3206,3178,3161,3133,3215,3170,70,955,500,2290,5,1,13934818,449,-14.73,0.80,12,0.07,-219.00,4018.00,4655,20230412,-30.72,3120,20231027,3.37,3995,-19.27,20240109,3150,2.38,20240416,4630,-30.35,20230419,3120,3.37,20231027,1.81,N,085910,500,69 억,,1059923,N,N,0,N,00,N
20240417,120635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3225,35,2,1.10,27472975,8557,26.66,3180,3240,3180,4145,2235,3190,3210.58,7.61,0,1311,3223,3206,3178,3161,3133,3215,3170,70,955,500,2290,5,1,13934818,449,-14.73,0.80,12,0.06,-219.00,4018.00,4655,20230412,-30.72,3120,20231027,3.37,3995,-19.27,20240109,3150,2.38,20240416,4630,-30.35,20230419,3120,3.37,20231027,1.81,N,085910,500,69 억,,1059923,N,N,0,N,00,N
20240417,110635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,30,2,0.94,22563665,7031,21.90,3180,3240,3180,4145,2235,3190,3209.17,7.61,0,427,3223,3206,3178,3161,3133,3215,3170,70,955,500,2290,5,1,13934818,449,-14.70,0.80,12,0.05,-219.00,4018.00,4655,20230412,-30.83,3120,20231027,3.21,3995,-19.40,20240109,3150,2.22,20240416,4630,-30.45,20230419,3120,3.21,20231027,1.81,N,085910,500,69 억,,1059923,N,N,0,N,00,N
20240417,100631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3210,20,2,0.63,18927830,5901,18.38,3180,3240,3180,4145,2235,3190,3207.56,7.61,0,721,3223,3206,3178,3161,3133,3215,3170,70,955,500,2290,5,1,13934818,447,-14.66,0.80,12,0.04,-219.00,4018.00,4655,20230412,-31.04,3120,20231027,2.88,3995,-19.65,20240109,3150,1.90,20240416,4630,-30.67,20230419,3120,2.88,20231027,1.81,N,085910,500,69 억,,1059923,N,N,0,N,00,N
20240417,090628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3180,-10,5,-0.31,2400665,754,2.35,3180,3185,3180,4145,2235,3190,3183.91,7.61,0,503,3223,3206,3178,3161,3133,3215,3170,70,955,500,2290,5,1,13934818,443,-14.52,0.79,12,0.01,-219.00,4018.00,4655,20230412,-31.69,3120,20231027,1.92,3995,-20.40,20240109,3150,0.95,20240416,4630,-31.32,20230419,3120,1.92,20231027,1.81,N,085910,500,69 억,,1059923,N,N,0,N,00,N
20240416,160632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3190,-10,5,-0.31,101578070,32076,52.10,3180,3195,3150,4160,2240,3200,3166.72,7.59,0,1749,3250,3225,3195,3170,3140,3210,3155,70,960,500,2300,5,1,13934818,445,-14.57,0.79,12,0.23,-219.00,4018.00,4655,20230412,-31.47,3120,20231027,2.24,3995,-20.15,20240109,3150,1.27,20240416,4630,-31.10,20230419,3120,2.24,20231027,1.81,N,085910,500,69 억,,1058174,N,N,0,N,00,N
20240416,150630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3185,-15,5,-0.47,99512810,31428,51.05,3180,3190,3150,4160,2240,3200,3166.37,7.59,0,1788,3250,3225,3195,3170,3140,3210,3155,70,960,500,2300,5,1,13934818,444,-14.54,0.79,12,0.23,-219.00,4018.00,4655,20230412,-31.58,3120,20231027,2.08,3995,-20.28,20240109,3150,1.11,20240416,4630,-31.21,20230419,3120,2.08,20231027,1.81,N,085910,500,69 억,,1058174,N,N,0,N,00,N
20240416,140629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3180,-20,5,-0.62,86810380,27435,44.56,3180,3190,3150,4160,2240,3200,3164.22,7.59,0,144,3250,3225,3195,3170,3140,3210,3155,70,960,500,2300,5,1,13934818,443,-14.52,0.79,12,0.20,-219.00,4018.00,4655,20230412,-31.69,3120,20231027,1.92,3995,-20.40,20240109,3150,0.95,20240416,4630,-31.32,20230419,3120,1.92,20231027,1.81,N,085910,500,69 억,,1058174,N,N,0,N,00,N
20240416,130630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3185,-15,5,-0.47,78553165,24835,40.34,3180,3190,3150,4160,2240,3200,3163.00,7.59,0,144,3250,3225,3195,3170,3140,3210,3155,70,960,500,2300,5,1,13934818,444,-14.54,0.79,12,0.18,-219.00,4018.00,4655,20230412,-31.58,3120,20231027,2.08,3995,-20.28,20240109,3150,1.11,20240416,4630,-31.21,20230419,3120,2.08,20231027,1.81,N,085910,500,69 억,,1058174,N,N,0,N,00,N
20240416,120633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3170,-30,5,-0.94,67224625,21272,34.55,3180,3190,3150,4160,2240,3200,3160.24,7.59,0,144,3250,3225,3195,3170,3140,3210,3155,70,960,500,2300,5,1,13934818,442,-14.47,0.79,12,0.15,-219.00,4018.00,4655,20230412,-31.90,3120,20231027,1.60,3995,-20.65,20240109,3150,0.63,20240416,4630,-31.53,20230419,3120,1.60,20231027,1.81,N,085910,500,69 억,,1058174,N,N,0,N,00,N
20240416,110629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3170,-30,5,-0.94,64910845,20541,33.37,3180,3190,3150,4160,2240,3200,3160.06,7.59,0,480,3250,3225,3195,3170,3140,3210,3155,70,960,500,2300,5,1,13934818,442,-14.47,0.79,12,0.15,-219.00,4018.00,4655,20230412,-31.90,3120,20231027,1.60,3995,-20.65,20240109,3150,0.63,20240416,4630,-31.53,20230419,3120,1.60,20231027,1.81,N,085910,500,69 억,,1058174,N,N,0,N,00,N
20240416,100622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3180,-20,5,-0.62,52045855,16477,26.76,3180,3190,3150,4160,2240,3200,3158.70,7.59,0,3059,3250,3225,3195,3170,3140,3210,3155,70,960,500,2300,5,1,13934818,443,-14.52,0.79,12,0.12,-219.00,4018.00,4655,20230412,-31.69,3120,20231027,1.92,3995,-20.40,20240109,3150,0.95,20240416,4630,-31.32,20230419,3120,1.92,20231027,1.81,N,085910,500,69 억,,1058174,N,N,0,N,00,N
20240416,090623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3150,-50,5,-1.56,40156475,12724,20.67,3180,3190,3150,4160,2240,3200,3155.96,7.59,0,3183,3250,3225,3195,3170,3140,3210,3155,70,960,500,2300,5,1,13934818,439,-14.38,0.78,12,0.09,-219.00,4018.00,4655,20230412,-32.33,3120,20231027,0.96,3995,-21.15,20240109,3150,0.00,20240416,4630,-31.97,20230419,3120,0.96,20231027,1.81,N,085910,500,69 억,,1058174,N,N,0,N,00,N
20240415,160621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3200,-40,5,-1.23,195166885,61348,214.91,3220,3220,3165,4210,2270,3240,3181.26,7.60,0,-1085,3300,3270,3255,3225,3210,3262,3217,70,970,500,2330,5,1,13934818,446,-14.61,0.80,12,0.44,-219.00,4018.00,4655,20230412,-31.26,3120,20231027,2.56,3995,-19.90,20240109,3165,1.11,20240415,4630,-30.89,20230419,3120,2.56,20231027,1.82,N,085910,500,69 억,,1059264,N,N,0,N,00,N
20240415,150625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3190,-50,5,-1.54,188862685,59372,207.99,3220,3220,3165,4210,2270,3240,3181.01,7.60,0,-1084,3300,3270,3255,3225,3210,3262,3217,70,970,500,2330,5,1,13934818,445,-14.57,0.79,12,0.43,-219.00,4018.00,4655,20230412,-31.47,3120,20231027,2.24,3995,-20.15,20240109,3165,0.79,20240415,4630,-31.10,20230419,3120,2.24,20231027,1.82,N,085910,500,69 억,,1059264,N,N,0,N,00,N
20240415,140620,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3195,-45,5,-1.39,178269560,56052,196.36,3220,3220,3165,4210,2270,3240,3180.43,7.60,0,-1084,3300,3270,3255,3225,3210,3262,3217,70,970,500,2330,5,1,13934818,445,-14.59,0.80,12,0.40,-219.00,4018.00,4655,20230412,-31.36,3120,20231027,2.40,3995,-20.03,20240109,3165,0.95,20240415,4630,-30.99,20230419,3120,2.40,20231027,1.82,N,085910,500,69 억,,1059264,N,N,0,N,00,N
20240415,130614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3205,-35,5,-1.08,155305065,48861,171.17,3220,3220,3165,4210,2270,3240,3178.51,7.60,0,-851,3300,3270,3255,3225,3210,3262,3217,70,970,500,2330,5,1,13934818,447,-14.63,0.80,12,0.35,-219.00,4018.00,4655,20230412,-31.15,3120,20231027,2.72,3995,-19.77,20240109,3165,1.26,20240415,4630,-30.78,20230419,3120,2.72,20231027,1.82,N,085910,500,69 억,,1059264,N,N,0,N,00,N
20240415,120623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3190,-50,5,-1.54,150261690,47286,165.65,3220,3220,3165,4210,2270,3240,3177.72,7.60,0,-851,3300,3270,3255,3225,3210,3262,3217,70,970,500,2330,5,1,13934818,445,-14.57,0.79,12,0.34,-219.00,4018.00,4655,20230412,-31.47,3120,20231027,2.24,3995,-20.15,20240109,3165,0.79,20240415,4630,-31.10,20230419,3120,2.24,20231027,1.82,N,085910,500,69 억,,1059264,N,N,0,N,00,N
20240415,110623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3190,-50,5,-1.54,144073665,45348,158.86,3220,3220,3165,4210,2270,3240,3177.07,7.60,0,-852,3300,3270,3255,3225,3210,3262,3217,70,970,500,2330,5,1,13934818,445,-14.57,0.79,12,0.33,-219.00,4018.00,4655,20230412,-31.47,3120,20231027,2.24,3995,-20.15,20240109,3165,0.79,20240415,4630,-31.10,20230419,3120,2.24,20231027,1.82,N,085910,500,69 억,,1059264,N,N,0,N,00,N
20240415,100619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3180,-60,5,-1.85,137637000,43326,151.78,3220,3220,3165,4210,2270,3240,3176.78,7.60,0,-845,3300,3270,3255,3225,3210,3262,3217,70,970,500,2330,5,1,13934818,443,-14.52,0.79,12,0.31,-219.00,4018.00,4655,20230412,-31.69,3120,20231027,1.92,3995,-20.40,20240109,3165,0.47,20240415,4630,-31.32,20230419,3120,1.92,20231027,1.82,N,085910,500,69 억,,1059264,N,N,0,N,00,N
20240415,090625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3190,-50,5,-1.54,16396065,5132,17.98,3220,3220,3165,4210,2270,3240,3194.87,7.60,0,-1043,3300,3270,3255,3225,3210,3262,3217,70,970,500,2330,5,1,13934818,445,-14.57,0.79,12,0.04,-219.00,4018.00,4655,20230412,-31.47,3120,20231027,2.24,3995,-20.15,20240109,3165,0.79,20240415,4630,-31.10,20230419,3120,2.24,20231027,1.82,N,085910,500,69 억,,1059264,N,N,0,N,00,N
20240412,160619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,-10,5,-0.31,90847580,27931,64.91,3255,3285,3240,4225,2275,3250,3252.58,7.59,0,2259,3333,3291,3258,3216,3183,3275,3200,70,975,500,2340,5,1,13934818,451,-14.79,0.81,12,0.20,-219.00,4018.00,4655,20230412,-30.40,3120,20231027,3.85,3995,-18.90,20240109,3225,0.47,20240411,4655,-30.40,20230412,3120,3.85,20231027,1.81,N,085910,500,69 억,,1057006,N,N,0,N,00,N
20240412,150621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3265,15,2,0.46,80304315,24681,57.36,3255,3285,3240,4225,2275,3250,3253.69,7.59,0,2276,3333,3291,3258,3216,3183,3275,3200,70,975,500,2340,5,1,13934818,455,-14.91,0.81,12,0.18,-219.00,4018.00,4655,20230412,-29.86,3120,20231027,4.65,3995,-18.27,20240109,3225,1.24,20240411,4655,-29.86,20230412,3120,4.65,20231027,1.81,N,085910,500,69 억,,1057006,N,N,0,N,00,N
20240412,140619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3260,10,2,0.31,42426090,13032,30.29,3255,3285,3240,4225,2275,3250,3255.53,7.59,0,-48,3333,3291,3258,3216,3183,3275,3200,70,975,500,2340,5,1,13934818,454,-14.89,0.81,12,0.09,-219.00,4018.00,4655,20230412,-29.97,3120,20231027,4.49,3995,-18.40,20240109,3225,1.09,20240411,4655,-29.97,20230412,3120,4.49,20231027,1.81,N,085910,500,69 억,,1057006,N,N,0,N,00,N
20240412,130614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3265,15,2,0.46,37126980,11408,26.51,3255,3285,3240,4225,2275,3250,3254.47,7.59,0,-30,3333,3291,3258,3216,3183,3275,3200,70,975,500,2340,5,1,13934818,455,-14.91,0.81,12,0.08,-219.00,4018.00,4655,20230412,-29.86,3120,20231027,4.65,3995,-18.27,20240109,3225,1.24,20240411,4655,-29.86,20230412,3120,4.65,20231027,1.81,N,085910,500,69 억,,1057006,N,N,0,N,00,N
20240412,120619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3270,20,2,0.62,29389695,9038,21.00,3255,3275,3240,4225,2275,3250,3251.79,7.59,0,-23,3333,3291,3258,3216,3183,3275,3200,70,975,500,2340,5,1,13934818,456,-14.93,0.81,12,0.06,-219.00,4018.00,4655,20230412,-29.75,3120,20231027,4.81,3995,-18.15,20240109,3225,1.40,20240411,4655,-29.75,20230412,3120,4.81,20231027,1.81,N,085910,500,69 억,,1057006,N,N,0,N,00,N
20240412,110615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3260,10,2,0.31,25786500,7936,18.44,3255,3270,3240,4225,2275,3250,3249.31,7.59,0,-24,3333,3291,3258,3216,3183,3275,3200,70,975,500,2340,5,1,13934818,454,-14.89,0.81,12,0.06,-219.00,4018.00,4655,20230412,-29.97,3120,20231027,4.49,3995,-18.40,20240109,3225,1.09,20240411,4655,-29.97,20230412,3120,4.49,20231027,1.81,N,085910,500,69 억,,1057006,N,N,0,N,00,N
20240412,100616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3265,15,2,0.46,15059495,4631,10.76,3255,3270,3250,4225,2275,3250,3251.89,7.59,0,-24,3333,3291,3258,3216,3183,3275,3200,70,975,500,2340,5,1,13934818,455,-14.91,0.81,12,0.03,-219.00,4018.00,4655,20230412,-29.86,3120,20231027,4.65,3995,-18.27,20240109,3225,1.24,20240411,4655,-29.86,20230412,3120,4.65,20231027,1.81,N,085910,500,69 억,,1057006,N,N,0,N,00,N
20240412,090616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3270,20,2,0.62,1008480,310,0.72,3255,3270,3250,4225,2275,3250,3253.16,7.59,0,-12,3333,3291,3258,3216,3183,3275,3200,70,975,500,2340,5,1,13934818,456,-14.93,0.81,12,0.00,-219.00,4018.00,4655,20230412,-29.75,3120,20231027,4.81,3995,-18.15,20240109,3225,1.40,20240411,4655,-29.75,20230412,3120,4.81,20231027,1.81,N,085910,500,69 억,,1057006,N,N,0,N,00,N
20240411,160612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3250,-40,5,-1.22,139273060,42915,51.07,3290,3300,3225,4275,2305,3290,3245.31,7.62,0,-5136,3346,3317,3286,3257,3226,3302,3242,70,985,500,2360,5,1,13934818,453,-14.84,0.81,12,0.31,-219.00,4018.00,4680,20230405,-30.56,3120,20231027,4.17,3995,-18.65,20240109,3225,0.78,20240411,4655,-30.18,20230412,3120,4.17,20231027,1.78,N,085910,500,69 억,,1062143,N,N,0,N,00,N
20240411,150619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,-50,5,-1.52,120146670,37015,44.05,3290,3300,3225,4275,2305,3290,3245.89,7.62,0,-5136,3346,3317,3286,3257,3226,3302,3242,70,985,500,2360,5,1,13934818,451,-14.79,0.81,12,0.27,-219.00,4018.00,4680,20230405,-30.77,3120,20231027,3.85,3995,-18.90,20240109,3225,0.47,20240411,4655,-30.40,20230412,3120,3.85,20231027,1.78,N,085910,500,69 억,,1062143,N,N,0,N,00,N
20240411,140615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3245,-45,5,-1.37,92369415,28458,33.87,3290,3300,3225,4275,2305,3290,3245.82,7.62,0,-5136,3346,3317,3286,3257,3226,3302,3242,70,985,500,2360,5,1,13934818,452,-14.82,0.81,12,0.20,-219.00,4018.00,4680,20230405,-30.66,3120,20231027,4.01,3995,-18.77,20240109,3225,0.62,20240411,4655,-30.29,20230412,3120,4.01,20231027,1.78,N,085910,500,69 억,,1062143,N,N,0,N,00,N
20240411,130608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3265,-25,5,-0.76,77894125,24000,28.56,3290,3300,3225,4275,2305,3290,3245.59,7.62,0,-5136,3346,3317,3286,3257,3226,3302,3242,70,985,500,2360,5,1,13934818,455,-14.91,0.81,12,0.17,-219.00,4018.00,4680,20230405,-30.24,3120,20231027,4.65,3995,-18.27,20240109,3225,1.24,20240411,4655,-29.86,20230412,3120,4.65,20231027,1.78,N,085910,500,69 억,,1062143,N,N,0,N,00,N
20240411,120617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,-50,5,-1.52,77244275,23800,28.32,3290,3300,3225,4275,2305,3290,3245.56,7.62,0,-5136,3346,3317,3286,3257,3226,3302,3242,70,985,500,2360,5,1,13934818,451,-14.79,0.81,12,0.17,-219.00,4018.00,4680,20230405,-30.77,3120,20231027,3.85,3995,-18.90,20240109,3225,0.47,20240411,4655,-30.40,20230412,3120,3.85,20231027,1.78,N,085910,500,69 억,,1062143,N,N,0,N,00,N
20240411,110611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3255,-35,5,-1.06,72427850,22316,26.56,3290,3300,3225,4275,2305,3290,3245.56,7.62,0,-5136,3346,3317,3286,3257,3226,3302,3242,70,985,500,2360,5,1,13934818,454,-14.86,0.81,12,0.16,-219.00,4018.00,4680,20230405,-30.45,3120,20231027,4.33,3995,-18.52,20240109,3225,0.93,20240411,4655,-30.08,20230412,3120,4.33,20231027,1.78,N,085910,500,69 억,,1062143,N,N,0,N,00,N
20240411,100618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3235,-55,5,-1.67,65222505,20089,23.91,3290,3300,3225,4275,2305,3290,3246.68,7.62,0,-4963,3346,3317,3286,3257,3226,3302,3242,70,985,500,2360,5,1,13934818,451,-14.77,0.81,12,0.14,-219.00,4018.00,4680,20230405,-30.88,3120,20231027,3.69,3995,-19.02,20240109,3225,0.31,20240411,4655,-30.50,20230412,3120,3.69,20231027,1.78,N,085910,500,69 억,,1062143,N,N,0,N,00,N
20240411,090613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3265,-25,5,-0.76,6707605,2039,2.43,3290,3295,3260,4275,2305,3290,3289.65,7.62,0,-1190,3346,3317,3286,3257,3226,3302,3242,70,985,500,2360,5,1,13934818,455,-14.91,0.81,12,0.01,-219.00,4018.00,4680,20230405,-30.24,3120,20231027,4.65,3995,-18.27,20240109,3255,0.31,20240409,4655,-29.86,20230412,3120,4.65,20231027,1.78,N,085910,500,69 억,,1062143,N,N,0,N,00,N
20240409,160604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,-5,5,-0.15,270305670,82468,90.18,3295,3315,3255,4280,2310,3295,3277.67,7.68,0,-8403,3368,3331,3313,3276,3258,3322,3267,70,985,500,2370,5,1,13934818,458,-15.02,0.82,12,0.59,-219.00,4018.00,4680,20230405,-29.70,3120,20231027,5.45,3995,-17.65,20240109,3255,1.08,20240409,4655,-29.32,20230412,3120,5.45,20231027,1.97,N,085910,500,69 억,,1070547,N,N,0,N,00,N
20240409,150608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3265,-30,5,-0.91,257971805,78713,86.07,3295,3315,3255,4280,2310,3295,3277.37,7.68,0,-7764,3368,3331,3313,3276,3258,3322,3267,70,985,500,2370,5,1,13934818,455,-14.91,0.81,12,0.56,-219.00,4018.00,4680,20230405,-30.24,3120,20231027,4.65,3995,-18.27,20240109,3255,0.31,20240409,4655,-29.86,20230412,3120,4.65,20231027,1.97,N,085910,500,69 억,,1070547,N,N,0,N,00,N
20240409,140612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3275,-20,5,-0.61,230834445,70420,77.00,3295,3315,3255,4280,2310,3295,3277.97,7.68,0,-6901,3368,3331,3313,3276,3258,3322,3267,70,985,500,2370,5,1,13934818,456,-14.95,0.82,12,0.51,-219.00,4018.00,4680,20230405,-30.02,3120,20231027,4.97,3995,-18.02,20240109,3255,0.61,20240409,4655,-29.65,20230412,3120,4.97,20231027,1.97,N,085910,500,69 억,,1070547,N,N,0,N,00,N
20240409,130606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,0,3,0.00,209077825,63766,69.73,3295,3315,3255,4280,2310,3295,3278.83,7.68,0,-6870,3368,3331,3313,3276,3258,3322,3267,70,985,500,2370,5,1,13934818,459,-15.05,0.82,12,0.46,-219.00,4018.00,4680,20230405,-29.59,3120,20231027,5.61,3995,-17.52,20240109,3255,1.23,20240409,4655,-29.22,20230412,3120,5.61,20231027,1.97,N,085910,500,69 억,,1070547,N,N,0,N,00,N
20240409,120609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3275,-20,5,-0.61,180628320,55089,60.24,3295,3315,3255,4280,2310,3295,3278.85,7.68,0,-3081,3368,3331,3313,3276,3258,3322,3267,70,985,500,2370,5,1,13934818,456,-14.95,0.82,12,0.40,-219.00,4018.00,4680,20230405,-30.02,3120,20231027,4.97,3995,-18.02,20240109,3255,0.61,20240409,4655,-29.65,20230412,3120,4.97,20231027,1.97,N,085910,500,69 억,,1070547,N,N,0,N,00,N
20240409,110608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3270,-25,5,-0.76,147119295,44833,49.02,3295,3315,3265,4280,2310,3295,3281.50,7.68,0,-696,3368,3331,3313,3276,3258,3322,3267,70,985,500,2370,5,1,13934818,456,-14.93,0.81,12,0.32,-219.00,4018.00,4680,20230405,-30.13,3120,20231027,4.81,3995,-18.15,20240109,3265,0.15,20240409,4655,-29.75,20230412,3120,4.81,20231027,1.97,N,085910,500,69 억,,1070547,N,N,0,N,00,N
20240409,100603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,-5,5,-0.15,57894680,17617,19.26,3295,3315,3280,4280,2310,3295,3286.30,7.68,0,3350,3368,3331,3313,3276,3258,3322,3267,70,985,500,2370,5,1,13934818,458,-15.02,0.82,12,0.13,-219.00,4018.00,4680,20230405,-29.70,3120,20231027,5.45,3995,-17.65,20240109,3275,0.46,20240328,4655,-29.32,20230412,3120,5.45,20231027,1.97,N,085910,500,69 억,,1070547,N,N,0,N,00,N
20240409,090614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,-5,5,-0.15,8637045,2624,2.87,3295,3315,3290,4280,2310,3295,3291.56,7.68,0,1035,3368,3331,3313,3276,3258,3322,3267,70,985,500,2370,5,1,13934818,458,-15.02,0.82,12,0.02,-219.00,4018.00,4680,20230405,-29.70,3120,20231027,5.45,3995,-17.65,20240109,3275,0.46,20240328,4655,-29.32,20230412,3120,5.45,20231027,1.97,N,085910,500,69 억,,1070547,N,N,0,N,00,N
20240408,160601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,-15,5,-0.45,295513280,89254,27.69,3320,3350,3295,4300,2320,3310,3311.46,7.70,0,-2806,3410,3360,3330,3280,3250,3345,3265,70,990,500,2380,5,1,13934818,459,-15.05,0.82,12,0.64,-219.00,4018.00,4680,20230405,-29.59,3120,20231027,5.61,3995,-17.52,20240109,3275,0.61,20240328,4655,-29.22,20230412,3120,5.61,20231027,1.79,N,085910,500,69 억,,1073423,N,N,0,N,00,N
20240408,150606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,5,2,0.15,220981180,66684,20.69,3320,3350,3300,4300,2320,3310,3313.86,7.70,0,-2792,3410,3360,3330,3280,3250,3345,3265,70,990,500,2380,5,1,13934818,462,-15.14,0.83,12,0.48,-219.00,4018.00,4680,20230405,-29.17,3120,20231027,6.25,3995,-17.02,20240109,3275,1.22,20240328,4655,-28.79,20230412,3120,6.25,20231027,1.79,N,085910,500,69 억,,1073423,N,N,0,N,00,N
20240408,140608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3325,15,2,0.45,176390300,53250,16.52,3320,3350,3300,4300,2320,3310,3312.49,7.70,0,524,3410,3360,3330,3280,3250,3345,3265,70,990,500,2380,5,1,13934818,463,-15.18,0.83,12,0.38,-219.00,4018.00,4680,20230405,-28.95,3120,20231027,6.57,3995,-16.77,20240109,3275,1.53,20240328,4655,-28.57,20230412,3120,6.57,20231027,1.79,N,085910,500,69 억,,1073423,N,N,0,N,00,N
20240408,130605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,0,3,0.00,168163775,50771,15.75,3320,3350,3300,4300,2320,3310,3312.20,7.70,0,524,3410,3360,3330,3280,3250,3345,3265,70,990,500,2380,5,1,13934818,461,-15.11,0.82,12,0.36,-219.00,4018.00,4680,20230405,-29.27,3120,20231027,6.09,3995,-17.15,20240109,3275,1.07,20240328,4655,-28.89,20230412,3120,6.09,20231027,1.79,N,085910,500,69 억,,1073423,N,N,0,N,00,N
20240408,120607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,0,3,0.00,146257890,44147,13.69,3320,3350,3300,4300,2320,3310,3312.97,7.70,0,518,3410,3360,3330,3280,3250,3345,3265,70,990,500,2380,5,1,13934818,461,-15.11,0.82,12,0.32,-219.00,4018.00,4680,20230405,-29.27,3120,20231027,6.09,3995,-17.15,20240109,3275,1.07,20240328,4655,-28.89,20230412,3120,6.09,20231027,1.79,N,085910,500,69 억,,1073423,N,N,0,N,00,N
20240408,110608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,5,2,0.15,122822100,37059,11.50,3320,3350,3300,4300,2320,3310,3314.23,7.70,0,519,3410,3360,3330,3280,3250,3345,3265,70,990,500,2380,5,1,13934818,462,-15.14,0.83,12,0.27,-219.00,4018.00,4680,20230405,-29.17,3120,20231027,6.25,3995,-17.02,20240109,3275,1.22,20240328,4655,-28.79,20230412,3120,6.25,20231027,1.79,N,085910,500,69 억,,1073423,N,N,0,N,00,N
20240408,100601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,10,2,0.30,104930900,31657,9.82,3320,3350,3300,4300,2320,3310,3314.62,7.70,0,523,3410,3360,3330,3280,3250,3345,3265,70,990,500,2380,5,1,13934818,463,-15.16,0.83,12,0.23,-219.00,4018.00,4680,20230405,-29.06,3120,20231027,6.41,3995,-16.90,20240109,3275,1.37,20240328,4655,-28.68,20230412,3120,6.41,20231027,1.79,N,085910,500,69 억,,1073423,N,N,0,N,00,N
20240408,090607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,0,3,0.00,28533995,8572,2.66,3320,3350,3310,4300,2320,3310,3328.74,7.70,0,-896,3410,3360,3330,3280,3250,3345,3265,70,990,500,2380,5,1,13934818,461,-15.11,0.82,12,0.06,-219.00,4018.00,4680,20230405,-29.27,3120,20231027,6.09,3995,-17.15,20240109,3275,1.07,20240328,4655,-28.89,20230412,3120,6.09,20231027,1.79,N,085910,500,69 억,,1073423,N,N,0,N,00,N
20240405,160607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,-65,5,-1.93,1044181925,314137,5.67,3345,3380,3300,4385,2365,3375,3323.95,7.42,0,40105,4191,3782,3551,3142,2911,3987,3347,70,1010,500,2430,5,1,13934818,461,-15.11,0.82,12,2.25,-219.00,4018.00,4680,20230405,-29.27,3120,20231027,6.09,3995,-17.15,20240109,3275,1.07,20240328,4680,-29.27,20230405,3120,6.09,20231027,1.79,N,085910,500,69 억,,1033320,N,N,0,N,00,N
20240405,150604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3335,-40,5,-1.19,971940925,292332,5.27,3345,3380,3300,4385,2365,3375,3324.73,7.42,0,40151,4191,3782,3551,3142,2911,3987,3347,70,1010,500,2430,5,1,13934818,465,-15.23,0.83,12,2.10,-219.00,4018.00,4680,20230405,-28.74,3120,20231027,6.89,3995,-16.52,20240109,3275,1.83,20240328,4680,-28.74,20230405,3120,6.89,20231027,1.79,N,085910,500,69 억,,1033320,N,N,0,N,00,N
20240405,140603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3350,-25,5,-0.74,897016220,269839,4.87,3345,3380,3300,4385,2365,3375,3324.21,7.42,0,39964,4191,3782,3551,3142,2911,3987,3347,70,1010,500,2430,5,1,13934818,467,-15.30,0.83,12,1.94,-219.00,4018.00,4680,20230405,-28.42,3120,20231027,7.37,3995,-16.15,20240109,3275,2.29,20240328,4680,-28.42,20230405,3120,7.37,20231027,1.79,N,085910,500,69 억,,1033320,N,N,0,N,00,N
20240405,130602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3350,-25,5,-0.74,863180735,259712,4.68,3345,3380,3300,4385,2365,3375,3323.55,7.42,0,40413,4191,3782,3551,3142,2911,3987,3347,70,1010,500,2430,5,1,13934818,467,-15.30,0.83,12,1.86,-219.00,4018.00,4680,20230405,-28.42,3120,20231027,7.37,3995,-16.15,20240109,3275,2.29,20240328,4680,-28.42,20230405,3120,7.37,20231027,1.79,N,085910,500,69 억,,1033320,N,N,0,N,00,N
20240405,120603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3345,-30,5,-0.89,829520965,249665,4.50,3345,3380,3300,4385,2365,3375,3322.47,7.42,0,41762,4191,3782,3551,3142,2911,3987,3347,70,1010,500,2430,5,1,13934818,466,-15.27,0.83,12,1.79,-219.00,4018.00,4680,20230405,-28.53,3120,20231027,7.21,3995,-16.27,20240109,3275,2.14,20240328,4680,-28.53,20230405,3120,7.21,20231027,1.79,N,085910,500,69 억,,1033320,N,N,0,N,00,N
20240405,110607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3335,-40,5,-1.19,716756500,216038,3.90,3345,3360,3300,4385,2365,3375,3317.65,7.42,0,44190,4191,3782,3551,3142,2911,3987,3347,70,1010,500,2430,5,1,13934818,465,-15.23,0.83,12,1.55,-219.00,4018.00,4680,20230405,-28.74,3120,20231027,6.89,3995,-16.52,20240109,3275,1.83,20240328,4680,-28.74,20230405,3120,6.89,20231027,1.79,N,085910,500,69 억,,1033320,N,N,0,N,00,N
20240405,100518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,-65,5,-1.93,637241345,192063,3.46,3345,3360,3300,4385,2365,3375,3317.79,7.42,0,45091,4191,3782,3551,3142,2911,3987,3347,70,1010,500,2430,5,1,13934818,461,-15.11,0.82,12,1.38,-219.00,4018.00,4680,20230405,-29.27,3120,20231027,6.09,3995,-17.15,20240109,3275,1.07,20240328,4680,-29.27,20230405,3120,6.09,20231027,1.79,N,085910,500,69 억,,1033320,N,N,0,N,00,N
20240405,090556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,-65,5,-1.93,240869795,72280,1.30,3345,3360,3310,4385,2365,3375,3332.28,7.42,0,23580,4191,3782,3551,3142,2911,3987,3347,70,1010,500,2430,5,1,13934818,461,-15.11,0.82,12,0.52,-219.00,4018.00,4680,20230405,-29.27,3120,20231027,6.09,3995,-17.15,20240109,3275,1.07,20240328,4680,-29.27,20230405,3120,6.09,20231027,1.79,N,085910,500,69 억,,1033320,N,N,0,N,00,N
20240404,160556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3375,60,2,1.81,20582407720,5493577,52782.26,3320,3960,3320,4305,2325,3315,3746.93,7.76,0,-42075,3385,3350,3320,3285,3255,3367,3302,70,990,500,2380,5,1,13934818,470,-15.41,0.84,12,39.42,-219.00,4018.00,4680,20230405,-27.88,3120,20231027,8.17,3995,-15.52,20240109,3275,3.05,20240328,4680,-27.88,20230405,3120,8.17,20231027,1.79,N,085910,500,69 억,,1081026,N,N,0,N,00,N
20240404,150554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3385,70,2,2.11,20292244000,5407798,51958.09,3320,3960,3320,4305,2325,3315,3752.40,7.76,0,-62846,3385,3350,3320,3285,3255,3367,3302,70,990,500,2380,5,1,13934818,472,-15.46,0.84,12,38.81,-219.00,4018.00,4680,20230405,-27.67,3120,20231027,8.49,3995,-15.27,20240109,3275,3.36,20240328,4680,-27.67,20230405,3120,8.49,20231027,1.79,N,085910,500,69 억,,1081026,N,N,0,N,00,N
20240404,140556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3395,80,2,2.41,19614181210,5207813,50036.64,3320,3960,3320,4305,2325,3315,3766.30,7.76,0,-77826,3385,3350,3320,3285,3255,3367,3302,70,990,500,2380,5,1,13934818,473,-15.50,0.84,12,37.37,-219.00,4018.00,4680,20230405,-27.46,3120,20231027,8.81,3995,-15.02,20240109,3275,3.66,20240328,4680,-27.46,20230405,3120,8.81,20231027,1.79,N,085910,500,69 억,,1081026,N,N,0,N,00,N
20240404,130549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3785,470,2,14.18,12980677980,3371839,32396.61,3320,3960,3320,4305,2325,3315,3849.73,7.76,0,-41236,3385,3350,3320,3285,3255,3367,3302,70,990,500,2380,5,1,13934818,527,-17.28,0.94,12,24.20,-219.00,4018.00,4680,20230405,-19.12,3120,20231027,21.31,3995,-5.26,20240109,3275,15.57,20240328,4680,-19.12,20230405,3120,21.31,20231027,1.79,N,085910,500,69 억,,1081026,N,N,0,N,00,N
20240404,120553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3365,50,2,1.51,57514690,17157,164.84,3320,3370,3320,4305,2325,3315,3352.26,7.76,0,1110,3385,3350,3320,3285,3255,3367,3302,70,990,500,2380,5,1,13934818,469,-15.37,0.84,12,0.12,-219.00,4018.00,4680,20230405,-28.10,3120,20231027,7.85,3995,-15.77,20240109,3275,2.75,20240328,4680,-28.10,20230405,3120,7.85,20231027,1.79,N,085910,500,69 억,,1081026,N,N,0,N,00,N
20240404,110555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3340,25,2,0.75,27277935,8153,78.33,3320,3365,3320,4305,2325,3315,3345.75,7.76,0,399,3385,3350,3320,3285,3255,3367,3302,70,990,500,2380,5,1,13934818,465,-15.25,0.83,12,0.06,-219.00,4018.00,4680,20230405,-28.63,3120,20231027,7.05,3995,-16.40,20240109,3275,1.98,20240328,4680,-28.63,20230405,3120,7.05,20231027,1.79,N,085910,500,69 억,,1081026,N,N,0,N,00,N
20240404,100555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3355,40,2,1.21,13153865,3934,37.80,3320,3365,3320,4305,2325,3315,3343.64,7.76,0,399,3385,3350,3320,3285,3255,3367,3302,70,990,500,2380,5,1,13934818,468,-15.32,0.83,12,0.03,-219.00,4018.00,4680,20230405,-28.31,3120,20231027,7.53,3995,-16.02,20240109,3275,2.44,20240328,4680,-28.31,20230405,3120,7.53,20231027,1.79,N,085910,500,69 억,,1081026,N,N,0,N,00,N
20240404,090554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3330,15,2,0.45,1636845,492,4.73,3320,3365,3320,4305,2325,3315,3326.92,7.76,0,57,3385,3350,3320,3285,3255,3367,3302,70,990,500,2380,5,1,13934818,464,-15.21,0.83,12,0.00,-219.00,4018.00,4680,20230405,-28.85,3120,20231027,6.73,3995,-16.65,20240109,3275,1.68,20240328,4680,-28.85,20230405,3120,6.73,20231027,1.79,N,085910,500,69 억,,1081026,N,N,0,N,00,N
20240403,160554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,10,2,0.30,34092590,10293,52.40,3290,3355,3290,4295,2315,3305,3312.21,7.77,0,-1624,3328,3316,3298,3286,3268,3307,3277,70,990,500,2370,5,1,13934818,462,-15.14,0.83,12,0.07,-219.00,4018.00,4680,20230405,-29.17,3120,20231027,6.25,3995,-17.02,20240109,3275,1.22,20240328,4680,-29.17,20230405,3120,6.25,20231027,1.80,N,085910,500,69 억,,1082651,N,N,0,N,00,N
20240403,150552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3325,20,2,0.61,32501345,9813,49.96,3290,3355,3290,4295,2315,3305,3312.07,7.77,0,-1624,3328,3316,3298,3286,3268,3307,3277,70,990,500,2370,5,1,13934818,463,-15.18,0.83,12,0.07,-219.00,4018.00,4680,20230405,-28.95,3120,20231027,6.57,3995,-16.77,20240109,3275,1.53,20240328,4680,-28.95,20230405,3120,6.57,20231027,1.80,N,085910,500,69 억,,1082651,N,N,0,N,00,N
20240403,140548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,15,2,0.45,30816110,9308,47.39,3290,3330,3290,4295,2315,3305,3310.71,7.77,0,-1466,3328,3316,3298,3286,3268,3307,3277,70,990,500,2370,5,1,13934818,463,-15.16,0.83,12,0.07,-219.00,4018.00,4680,20230405,-29.06,3120,20231027,6.41,3995,-16.90,20240109,3275,1.37,20240328,4680,-29.06,20230405,3120,6.41,20231027,1.80,N,085910,500,69 억,,1082651,N,N,0,N,00,N
20240403,130549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,10,2,0.30,23915865,7230,36.81,3290,3330,3290,4295,2315,3305,3307.87,7.77,0,-1370,3328,3316,3298,3286,3268,3307,3277,70,990,500,2370,5,1,13934818,462,-15.14,0.83,12,0.05,-219.00,4018.00,4680,20230405,-29.17,3120,20231027,6.25,3995,-17.02,20240109,3275,1.22,20240328,4680,-29.17,20230405,3120,6.25,20231027,1.80,N,085910,500,69 억,,1082651,N,N,0,N,00,N
20240403,120548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,5,2,0.15,21976910,6646,33.84,3290,3320,3290,4295,2315,3305,3306.79,7.77,0,-1330,3328,3316,3298,3286,3268,3307,3277,70,990,500,2370,5,1,13934818,461,-15.11,0.82,12,0.05,-219.00,4018.00,4680,20230405,-29.27,3120,20231027,6.09,3995,-17.15,20240109,3275,1.07,20240328,4680,-29.27,20230405,3120,6.09,20231027,1.80,N,085910,500,69 억,,1082651,N,N,0,N,00,N
20240403,110549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,5,2,0.15,15983915,4837,24.63,3290,3320,3290,4295,2315,3305,3304.51,7.77,0,-1316,3328,3316,3298,3286,3268,3307,3277,70,990,500,2370,5,1,13934818,461,-15.11,0.82,12,0.03,-219.00,4018.00,4680,20230405,-29.27,3120,20231027,6.09,3995,-17.15,20240109,3275,1.07,20240328,4680,-29.27,20230405,3120,6.09,20231027,1.80,N,085910,500,69 억,,1082651,N,N,0,N,00,N
20240403,100550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,0,3,0.00,6201005,1884,9.59,3290,3310,3290,4295,2315,3305,3291.40,7.77,0,-958,3328,3316,3298,3286,3268,3307,3277,70,990,500,2370,5,1,13934818,461,-15.09,0.82,12,0.01,-219.00,4018.00,4680,20230405,-29.38,3120,20231027,5.93,3995,-17.27,20240109,3275,0.92,20240328,4680,-29.38,20230405,3120,5.93,20231027,1.80,N,085910,500,69 억,,1082651,N,N,0,N,00,N
20240403,090550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,-15,5,-0.45,3349220,1018,5.18,3290,3290,3290,4295,2315,3305,3290.00,7.77,0,-152,3328,3316,3298,3286,3268,3307,3277,70,990,500,2370,5,1,13934818,458,-15.02,0.82,12,0.01,-219.00,4018.00,4680,20230405,-29.70,3120,20231027,5.45,3995,-17.65,20240109,3275,0.46,20240328,4680,-29.70,20230405,3120,5.45,20231027,1.80,N,085910,500,69 억,,1082651,N,N,0,N,00,N
20240402,160540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,-15,5,-0.45,64739840,19642,85.23,3310,3310,3280,4315,2325,3320,3295.93,7.82,0,-6703,3360,3340,3325,3305,3290,3350,3315,70,995,500,2390,5,1,13934818,461,-15.09,0.82,12,0.14,-219.00,4018.00,4680,20230405,-29.38,3120,20231027,5.93,3995,-17.27,20240109,3275,0.92,20240328,4680,-29.38,20230405,3120,5.93,20231027,1.86,N,085910,500,69 억,,1089494,N,N,0,N,00,N
20240402,150547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,-20,5,-0.60,57204160,17360,75.32,3310,3310,3280,4315,2325,3320,3295.17,7.82,0,-5687,3360,3340,3325,3305,3290,3350,3315,70,995,500,2390,5,1,13934818,460,-15.07,0.82,12,0.12,-219.00,4018.00,4680,20230405,-29.49,3120,20231027,5.77,3995,-17.40,20240109,3275,0.76,20240328,4680,-29.49,20230405,3120,5.77,20231027,1.86,N,085910,500,69 억,,1089494,N,N,0,N,00,N
20240402,140549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,-20,5,-0.60,47953265,14559,63.17,3310,3310,3280,4315,2325,3320,3293.72,7.82,0,-4497,3360,3340,3325,3305,3290,3350,3315,70,995,500,2390,5,1,13934818,460,-15.07,0.82,12,0.10,-219.00,4018.00,4680,20230405,-29.49,3120,20231027,5.77,3995,-17.40,20240109,3275,0.76,20240328,4680,-29.49,20230405,3120,5.77,20231027,1.86,N,085910,500,69 억,,1089494,N,N,0,N,00,N
20240402,130540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,-10,5,-0.30,44562545,13530,58.71,3310,3310,3280,4315,2325,3320,3293.61,7.82,0,-3468,3360,3340,3325,3305,3290,3350,3315,70,995,500,2390,5,1,13934818,461,-15.11,0.82,12,0.10,-219.00,4018.00,4680,20230405,-29.27,3120,20231027,6.09,3995,-17.15,20240109,3275,1.07,20240328,4680,-29.27,20230405,3120,6.09,20231027,1.86,N,085910,500,69 억,,1089494,N,N,0,N,00,N
20240402,120536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,-25,5,-0.75,38424330,11669,50.63,3310,3310,3280,4315,2325,3320,3292.86,7.82,0,-3423,3360,3340,3325,3305,3290,3350,3315,70,995,500,2390,5,1,13934818,459,-15.05,0.82,12,0.08,-219.00,4018.00,4680,20230405,-29.59,3120,20231027,5.61,3995,-17.52,20240109,3275,0.61,20240328,4680,-29.59,20230405,3120,5.61,20231027,1.86,N,085910,500,69 억,,1089494,N,N,0,N,00,N
20240402,110542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,-25,5,-0.75,38021135,11547,50.10,3310,3310,3280,4315,2325,3320,3292.73,7.82,0,-3362,3360,3340,3325,3305,3290,3350,3315,70,995,500,2390,5,1,13934818,459,-15.05,0.82,12,0.08,-219.00,4018.00,4680,20230405,-29.59,3120,20231027,5.61,3995,-17.52,20240109,3275,0.61,20240328,4680,-29.59,20230405,3120,5.61,20231027,1.86,N,085910,500,69 억,,1089494,N,N,0,N,00,N
20240402,100542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,-10,5,-0.30,32810590,9967,43.25,3310,3310,3280,4315,2325,3320,3291.92,7.82,0,-2193,3360,3340,3325,3305,3290,3350,3315,70,995,500,2390,5,1,13934818,461,-15.11,0.82,12,0.07,-219.00,4018.00,4680,20230405,-29.27,3120,20231027,6.09,3995,-17.15,20240109,3275,1.07,20240328,4680,-29.27,20230405,3120,6.09,20231027,1.86,N,085910,500,69 억,,1089494,N,N,0,N,00,N
20240402,090543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,-10,5,-0.30,264800,80,0.35,3310,3310,3310,4315,2325,3320,3310.00,7.82,0,-11,3360,3340,3325,3305,3290,3350,3315,70,995,500,2390,5,1,13934818,461,-15.11,0.82,12,0.00,-219.00,4018.00,4680,20230405,-29.27,3120,20231027,6.09,3995,-17.15,20240109,3275,1.07,20240328,4680,-29.27,20230405,3120,6.09,20231027,1.86,N,085910,500,69 억,,1089494,N,N,0,N,00,N
20240401,160540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,10,2,0.30,76546535,23047,103.30,3310,3345,3310,4300,2320,3310,3321.32,7.72,0,13291,3340,3325,3305,3290,3270,3332,3297,70,990,500,2380,5,1,13934818,463,-15.16,0.83,12,0.17,-219.00,4018.00,4680,20230405,-29.06,3120,20231027,6.41,3995,-16.90,20240109,3275,1.37,20240328,4680,-29.06,20230405,3120,6.41,20231027,1.85,N,085910,500,69 억,,1076361,N,N,0,N,00,N
20240401,150542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3335,25,2,0.76,38305885,11534,51.70,3310,3345,3310,4300,2320,3310,3321.13,7.72,0,4765,3340,3325,3305,3290,3270,3332,3297,70,990,500,2380,5,1,13934818,465,-15.23,0.83,12,0.08,-219.00,4018.00,4680,20230405,-28.74,3120,20231027,6.89,3995,-16.52,20240109,3275,1.83,20240328,4680,-28.74,20230405,3120,6.89,20231027,1.85,N,085910,500,69 억,,1076361,N,N,0,N,00,N
20240401,140538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3335,25,2,0.76,28886095,8715,39.06,3310,3335,3310,4300,2320,3310,3314.53,7.72,0,4455,3340,3325,3305,3290,3270,3332,3297,70,990,500,2380,5,1,13934818,465,-15.23,0.83,12,0.06,-219.00,4018.00,4680,20230405,-28.74,3120,20231027,6.89,3995,-16.52,20240109,3275,1.83,20240328,4680,-28.74,20230405,3120,6.89,20231027,1.85,N,085910,500,69 억,,1076361,N,N,0,N,00,N
20240401,130536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,5,2,0.15,23564355,7115,31.89,3310,3325,3310,4300,2320,3310,3311.93,7.72,0,4787,3340,3325,3305,3290,3270,3332,3297,70,990,500,2380,5,1,13934818,462,-15.14,0.83,12,0.05,-219.00,4018.00,4680,20230405,-29.17,3120,20231027,6.25,3995,-17.02,20240109,3275,1.22,20240328,4680,-29.17,20230405,3120,6.25,20231027,1.85,N,085910,500,69 억,,1076361,N,N,0,N,00,N
20240401,120542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,10,2,0.30,21596980,6522,29.23,3310,3325,3310,4300,2320,3310,3311.40,7.72,0,4787,3340,3325,3305,3290,3270,3332,3297,70,990,500,2380,5,1,13934818,463,-15.16,0.83,12,0.05,-219.00,4018.00,4680,20230405,-29.06,3120,20231027,6.41,3995,-16.90,20240109,3275,1.37,20240328,4680,-29.06,20230405,3120,6.41,20231027,1.85,N,085910,500,69 억,,1076361,N,N,0,N,00,N
20240401,110540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,5,2,0.15,19859475,5999,26.89,3310,3320,3310,4300,2320,3310,3310.46,7.72,0,4786,3340,3325,3305,3290,3270,3332,3297,70,990,500,2380,5,1,13934818,462,-15.14,0.83,12,0.04,-219.00,4018.00,4680,20230405,-29.17,3120,20231027,6.25,3995,-17.02,20240109,3275,1.22,20240328,4680,-29.17,20230405,3120,6.25,20231027,1.85,N,085910,500,69 억,,1076361,N,N,0,N,00,N
20240401,100537,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,10,2,0.30,16720125,5051,22.64,3310,3320,3310,4300,2320,3310,3310.26,7.72,0,4786,3340,3325,3305,3290,3270,3332,3297,70,990,500,2380,5,1,13934818,463,-15.16,0.83,12,0.04,-219.00,4018.00,4680,20230405,-29.06,3120,20231027,6.41,3995,-16.90,20240109,3275,1.37,20240328,4680,-29.06,20230405,3120,6.41,20231027,1.85,N,085910,500,69 억,,1076361,N,N,0,N,00,N
20240401,090538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,0,3,0.00,16066740,4854,21.76,3310,3310,3310,4300,2320,3310,3310.00,7.72,0,4808,3340,3325,3305,3290,3270,3332,3297,70,990,500,2380,5,1,13934818,461,-15.11,0.82,12,0.03,-219.00,4018.00,4680,20230405,-29.27,3120,20231027,6.09,3995,-17.15,20240109,3275,1.07,20240328,4680,-29.27,20230405,3120,6.09,20231027,1.85,N,085910,500,69 억,,1076361,N,N,0,N,00,N