KissMeData/123750/price/prices-20231001.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
20231031,160828,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3000,-100,5,-3.23,246528865,81519,98.60,3140,3140,2960,4030,2170,3100,3024.20,1.46,0,-15078,3173,3136,3103,3066,3033,3155,3085,64,930,500,2100,5,1,12746297,382,-54.55,1.41,12,0.64,-55.00,2131.00,5710,20230407,-47.46,2800,20231006,7.14,5710,-47.46,20230407,2800,7.14,20231006,5710,-47.46,20230407,2800,7.14,20231006,2.38,N,123750,500,63 억,,185601,N,N,0,N,00,N
20231031,150836,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2980,-120,5,-3.87,245515015,81180,98.19,3140,3140,2960,4030,2170,3100,3024.33,1.46,0,-15002,3173,3136,3103,3066,3033,3155,3085,64,930,500,2100,5,1,12746297,380,-54.18,1.40,12,0.64,-55.00,2131.00,5710,20230407,-47.81,2800,20231006,6.43,5710,-47.81,20230407,2800,6.43,20231006,5710,-47.81,20230407,2800,6.43,20231006,2.38,N,123750,500,63 억,,185601,N,N,0,N,00,N
20231031,140842,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2965,-135,5,-4.35,221544735,73106,88.43,3140,3140,2965,4030,2170,3100,3030.46,1.46,0,-16249,3173,3136,3103,3066,3033,3155,3085,64,930,500,2100,5,1,12746297,378,-53.91,1.39,12,0.57,-55.00,2131.00,5710,20230407,-48.07,2800,20231006,5.89,5710,-48.07,20230407,2800,5.89,20231006,5710,-48.07,20230407,2800,5.89,20231006,2.38,N,123750,500,63 억,,185601,N,N,0,N,00,N
20231031,130836,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2985,-115,5,-3.71,175437725,57626,69.70,3140,3140,2980,4030,2170,3100,3044.42,1.46,0,-13868,3173,3136,3103,3066,3033,3155,3085,64,930,500,2100,5,1,12746297,380,-54.27,1.40,12,0.45,-55.00,2131.00,5710,20230407,-47.72,2800,20231006,6.61,5710,-47.72,20230407,2800,6.61,20231006,5710,-47.72,20230407,2800,6.61,20231006,2.38,N,123750,500,63 억,,185601,N,N,0,N,00,N
20231031,120834,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2990,-110,5,-3.55,156688440,51361,62.12,3140,3140,2990,4030,2170,3100,3050.73,1.46,0,-12399,3173,3136,3103,3066,3033,3155,3085,64,930,500,2100,5,1,12746297,381,-54.36,1.40,12,0.40,-55.00,2131.00,5710,20230407,-47.64,2800,20231006,6.79,5710,-47.64,20230407,2800,6.79,20231006,5710,-47.64,20230407,2800,6.79,20231006,2.38,N,123750,500,63 억,,185601,N,N,0,N,00,N
20231031,110858,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3040,-60,5,-1.94,90488820,29415,35.58,3140,3140,3040,4030,2170,3100,3076.28,1.46,0,-6481,3173,3136,3103,3066,3033,3155,3085,64,930,500,2100,5,1,12746297,387,-55.27,1.43,12,0.23,-55.00,2131.00,5710,20230407,-46.76,2800,20231006,8.57,5710,-46.76,20230407,2800,8.57,20231006,5710,-46.76,20230407,2800,8.57,20231006,2.38,N,123750,500,63 억,,185601,N,N,0,N,00,N
20231031,100843,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3055,-45,5,-1.45,54770960,17731,21.45,3140,3140,3055,4030,2170,3100,3088.99,1.46,0,-4753,3173,3136,3103,3066,3033,3155,3085,64,930,500,2100,5,1,12746297,389,-55.55,1.43,12,0.14,-55.00,2131.00,5710,20230407,-46.50,2800,20231006,9.11,5710,-46.50,20230407,2800,9.11,20231006,5710,-46.50,20230407,2800,9.11,20231006,2.38,N,123750,500,63 억,,185601,N,N,0,N,00,N
20231031,090843,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3105,5,2,0.16,3437955,1101,1.33,3140,3140,3105,4030,2170,3100,3122.57,1.46,0,-400,3173,3136,3103,3066,3033,3155,3085,64,930,500,2100,5,1,12746297,396,-56.45,1.46,12,0.01,-55.00,2131.00,5710,20230407,-45.62,2800,20231006,10.89,5710,-45.62,20230407,2800,10.89,20231006,5710,-45.62,20230407,2800,10.89,20231006,2.38,N,123750,500,63 억,,185601,N,N,0,N,00,N
20231030,160827,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3100,5,2,0.16,256109410,82673,74.85,3095,3140,3070,4020,2170,3095,3097.86,1.29,0,20924,3195,3145,3105,3055,3015,3125,3035,64,925,500,2100,5,1,12746297,395,-56.36,1.45,12,0.65,-55.00,2131.00,5710,20230407,-45.71,2800,20231006,10.71,5710,-45.71,20230407,2800,10.71,20231006,5710,-45.71,20230407,2800,10.71,20231006,2.33,N,123750,500,63 억,,164687,N,N,0,N,00,N
20231030,150809,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3100,5,2,0.16,252102180,81380,73.68,3095,3140,3070,4020,2170,3095,3097.84,1.29,0,20503,3195,3145,3105,3055,3015,3125,3035,64,925,500,2100,5,1,12746297,395,-56.36,1.45,12,0.64,-55.00,2131.00,5710,20230407,-45.71,2800,20231006,10.71,5710,-45.71,20230407,2800,10.71,20231006,5710,-45.71,20230407,2800,10.71,20231006,2.33,N,123750,500,63 억,,164687,N,N,0,N,00,N
20231030,140808,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3120,25,2,0.81,230968990,74556,67.50,3095,3140,3070,4020,2170,3095,3097.93,1.29,0,17926,3195,3145,3105,3055,3015,3125,3035,64,925,500,2100,5,1,12746297,398,-56.73,1.46,12,0.58,-55.00,2131.00,5710,20230407,-45.36,2800,20231006,11.43,5710,-45.36,20230407,2800,11.43,20231006,5710,-45.36,20230407,2800,11.43,20231006,2.33,N,123750,500,63 억,,164687,N,N,0,N,00,N
20231030,130810,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3110,15,2,0.48,209028435,67484,61.10,3095,3140,3070,4020,2170,3095,3097.45,1.29,0,15193,3195,3145,3105,3055,3015,3125,3035,64,925,500,2100,5,1,12746297,396,-56.55,1.46,12,0.53,-55.00,2131.00,5710,20230407,-45.53,2800,20231006,11.07,5710,-45.53,20230407,2800,11.07,20231006,5710,-45.53,20230407,2800,11.07,20231006,2.33,N,123750,500,63 억,,164687,N,N,0,N,00,N
20231030,120804,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3100,5,2,0.16,159138750,51423,46.56,3095,3135,3070,4020,2170,3095,3094.70,1.29,0,9517,3195,3145,3105,3055,3015,3125,3035,64,925,500,2100,5,1,12746297,395,-56.36,1.45,12,0.40,-55.00,2131.00,5710,20230407,-45.71,2800,20231006,10.71,5710,-45.71,20230407,2800,10.71,20231006,5710,-45.71,20230407,2800,10.71,20231006,2.33,N,123750,500,63 억,,164687,N,N,0,N,00,N
20231030,110805,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3115,20,2,0.65,147226275,47590,43.09,3095,3135,3070,4020,2170,3095,3093.64,1.29,0,8619,3195,3145,3105,3055,3015,3125,3035,64,925,500,2100,5,1,12746297,397,-56.64,1.46,12,0.37,-55.00,2131.00,5710,20230407,-45.45,2800,20231006,11.25,5710,-45.45,20230407,2800,11.25,20231006,5710,-45.45,20230407,2800,11.25,20231006,2.33,N,123750,500,63 억,,164687,N,N,0,N,00,N
20231030,100803,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3080,-15,5,-0.48,124302130,40214,36.41,3095,3135,3070,4020,2170,3095,3091.02,1.29,0,6089,3195,3145,3105,3055,3015,3125,3035,64,925,500,2100,5,1,12746297,393,-56.00,1.45,12,0.32,-55.00,2131.00,5710,20230407,-46.06,2800,20231006,10.00,5710,-46.06,20230407,2800,10.00,20231006,5710,-46.06,20230407,2800,10.00,20231006,2.33,N,123750,500,63 억,,164687,N,N,0,N,00,N
20231030,090801,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3080,-15,5,-0.48,9701575,3142,2.84,3095,3095,3070,4020,2170,3095,3087.71,1.29,0,242,3195,3145,3105,3055,3015,3125,3035,64,925,500,2100,5,1,12746297,393,-56.00,1.45,12,0.02,-55.00,2131.00,5710,20230407,-46.06,2800,20231006,10.00,5710,-46.06,20230407,2800,10.00,20231006,5710,-46.06,20230407,2800,10.00,20231006,2.33,N,123750,500,63 억,,164687,N,N,0,N,00,N
20231027,160731,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3095,0,3,0.00,339569055,109551,21.57,3120,3155,3065,4020,2170,3095,3099.64,1.38,0,-10718,3448,3271,3123,2946,2798,3360,3035,64,925,500,2100,5,1,12746297,394,-56.27,1.45,12,0.86,-55.00,2131.00,5710,20230407,-45.80,2800,20231006,10.54,5710,-45.80,20230407,2800,10.54,20231006,5710,-45.80,20230407,2800,10.54,20231006,2.48,N,123750,500,63 억,,175405,N,N,0,N,00,N
20231027,150803,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3080,-15,5,-0.48,329534230,106297,20.93,3120,3155,3065,4020,2170,3095,3100.13,1.38,0,-10720,3448,3271,3123,2946,2798,3360,3035,64,925,500,2100,5,1,12746297,393,-56.00,1.45,12,0.83,-55.00,2131.00,5710,20230407,-46.06,2800,20231006,10.00,5710,-46.06,20230407,2800,10.00,20231006,5710,-46.06,20230407,2800,10.00,20231006,2.48,N,123750,500,63 억,,175405,N,N,0,N,00,N
20231027,140801,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3100,5,2,0.16,311174905,100355,19.76,3120,3155,3065,4020,2170,3095,3100.74,1.38,0,-8684,3448,3271,3123,2946,2798,3360,3035,64,925,500,2100,5,1,12746297,395,-56.36,1.45,12,0.79,-55.00,2131.00,5710,20230407,-45.71,2800,20231006,10.71,5710,-45.71,20230407,2800,10.71,20231006,5710,-45.71,20230407,2800,10.71,20231006,2.48,N,123750,500,63 억,,175405,N,N,0,N,00,N
20231027,130752,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3085,-10,5,-0.32,284920780,91838,18.08,3120,3155,3065,4020,2170,3095,3102.43,1.38,0,-7466,3448,3271,3123,2946,2798,3360,3035,64,925,500,2100,5,1,12746297,393,-56.09,1.45,12,0.72,-55.00,2131.00,5710,20230407,-45.97,2800,20231006,10.18,5710,-45.97,20230407,2800,10.18,20231006,5710,-45.97,20230407,2800,10.18,20231006,2.48,N,123750,500,63 억,,175405,N,N,0,N,00,N
20231027,120805,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3100,5,2,0.16,245317780,79051,15.57,3120,3155,3065,4020,2170,3095,3103.28,1.38,0,-4862,3448,3271,3123,2946,2798,3360,3035,64,925,500,2100,5,1,12746297,395,-56.36,1.45,12,0.62,-55.00,2131.00,5710,20230407,-45.71,2800,20231006,10.71,5710,-45.71,20230407,2800,10.71,20231006,5710,-45.71,20230407,2800,10.71,20231006,2.48,N,123750,500,63 억,,175405,N,N,0,N,00,N
20231027,110810,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3120,25,2,0.81,192035595,61840,12.18,3120,3155,3065,4020,2170,3095,3105.36,1.38,0,-4891,3448,3271,3123,2946,2798,3360,3035,64,925,500,2100,5,1,12746297,398,-56.73,1.46,12,0.49,-55.00,2131.00,5710,20230407,-45.36,2800,20231006,11.43,5710,-45.36,20230407,2800,11.43,20231006,5710,-45.36,20230407,2800,11.43,20231006,2.48,N,123750,500,63 억,,175405,N,N,0,N,00,N
20231027,100801,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3130,35,2,1.13,126377600,40889,8.05,3120,3135,3065,4020,2170,3095,3090.75,1.38,0,-8891,3448,3271,3123,2946,2798,3360,3035,64,925,500,2100,5,1,12746297,399,-56.91,1.47,12,0.32,-55.00,2131.00,5710,20230407,-45.18,2800,20231006,11.79,5710,-45.18,20230407,2800,11.79,20231006,5710,-45.18,20230407,2800,11.79,20231006,2.48,N,123750,500,63 억,,175405,N,N,0,N,00,N
20231027,090758,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3135,40,2,1.29,6362385,2046,0.40,3120,3135,3085,4020,2170,3095,3109.67,1.38,0,55,3448,3271,3123,2946,2798,3360,3035,64,925,500,2100,5,1,12746297,400,-57.00,1.47,12,0.02,-55.00,2131.00,5710,20230407,-45.10,2800,20231006,11.96,5710,-45.10,20230407,2800,11.96,20231006,5710,-45.10,20230407,2800,11.96,20231006,2.48,N,123750,500,63 억,,175405,N,N,0,N,00,N
20231026,160750,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3095,5,2,0.16,1586813470,506305,173.63,3035,3300,2975,4015,2165,3090,3134.12,1.81,0,-55877,3253,3171,3098,3016,2943,3212,3057,64,925,500,2100,5,1,12746297,394,-56.27,1.45,12,3.97,-55.00,2131.00,5710,20230407,-45.80,2800,20231006,10.54,5710,-45.80,20230407,2800,10.54,20231006,5710,-45.80,20230407,2800,10.54,20231006,2.45,N,123750,500,63 억,,231282,N,N,0,N,00,N
20231026,150749,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3125,35,2,1.13,1557693350,496901,170.40,3035,3300,2975,4015,2165,3090,3134.82,1.81,0,-53164,3253,3171,3098,3016,2943,3212,3057,64,925,500,2100,5,1,12746297,398,-56.82,1.47,12,3.90,-55.00,2131.00,5710,20230407,-45.27,2800,20231006,11.61,5710,-45.27,20230407,2800,11.61,20231006,5710,-45.27,20230407,2800,11.61,20231006,2.45,N,123750,500,63 억,,231282,N,N,0,N,00,N
20231026,140752,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3080,-10,5,-0.32,1497791920,477569,163.77,3035,3300,2975,4015,2165,3090,3136.28,1.81,0,-49951,3253,3171,3098,3016,2943,3212,3057,64,925,500,2100,5,1,12746297,393,-56.00,1.45,12,3.75,-55.00,2131.00,5710,20230407,-46.06,2800,20231006,10.00,5710,-46.06,20230407,2800,10.00,20231006,5710,-46.06,20230407,2800,10.00,20231006,2.45,N,123750,500,63 억,,231282,N,N,0,N,00,N
20231026,130750,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3085,-5,5,-0.16,1443550680,460021,157.76,3035,3300,2975,4015,2165,3090,3138.01,1.81,0,-49443,3253,3171,3098,3016,2943,3212,3057,64,925,500,2100,5,1,12746297,393,-56.09,1.45,12,3.61,-55.00,2131.00,5710,20230407,-45.97,2800,20231006,10.18,5710,-45.97,20230407,2800,10.18,20231006,5710,-45.97,20230407,2800,10.18,20231006,2.45,N,123750,500,63 억,,231282,N,N,0,N,00,N
20231026,120746,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3085,-5,5,-0.16,1322414955,420314,144.14,3035,3300,2975,4015,2165,3090,3146.25,1.81,0,-59357,3253,3171,3098,3016,2943,3212,3057,64,925,500,2100,5,1,12746297,393,-56.09,1.45,12,3.30,-55.00,2131.00,5710,20230407,-45.97,2800,20231006,10.18,5710,-45.97,20230407,2800,10.18,20231006,5710,-45.97,20230407,2800,10.18,20231006,2.45,N,123750,500,63 억,,231282,N,N,0,N,00,N
20231026,110756,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3040,-50,5,-1.62,1108278865,350498,120.20,3035,3300,2975,4015,2165,3090,3162.01,1.81,0,-59797,3253,3171,3098,3016,2943,3212,3057,64,925,500,2100,5,1,12746297,387,-55.27,1.43,12,2.75,-55.00,2131.00,5710,20230407,-46.76,2800,20231006,8.57,5710,-46.76,20230407,2800,8.57,20231006,5710,-46.76,20230407,2800,8.57,20231006,2.45,N,123750,500,63 억,,231282,N,N,0,N,00,N
20231026,100753,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3050,-40,5,-1.29,98578595,32718,11.22,3035,3075,2975,4015,2165,3090,3012.98,1.81,0,-10074,3253,3171,3098,3016,2943,3212,3057,64,925,500,2100,5,1,12746297,389,-55.45,1.43,12,0.26,-55.00,2131.00,5710,20230407,-46.58,2800,20231006,8.93,5710,-46.58,20230407,2800,8.93,20231006,5710,-46.58,20230407,2800,8.93,20231006,2.45,N,123750,500,63 억,,231282,N,N,0,N,00,N
20231026,090750,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3025,-65,5,-2.10,43764100,14524,4.98,3035,3075,2985,4015,2165,3090,3013.22,1.81,0,-6227,3253,3171,3098,3016,2943,3212,3057,64,925,500,2100,5,1,12746297,386,-55.00,1.42,12,0.11,-55.00,2131.00,5710,20230407,-47.02,2800,20231006,8.04,5710,-47.02,20230407,2800,8.04,20231006,5710,-47.02,20230407,2800,8.04,20231006,2.45,N,123750,500,63 억,,231282,N,N,0,N,00,N
20231025,160753,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3090,100,2,3.34,902518570,289313,230.84,3025,3180,3025,3885,2095,2990,3119.56,1.38,0,54886,3086,3037,2986,2937,2886,3040,2940,64,895,500,2030,5,1,12746297,394,-56.18,1.45,12,2.27,-55.00,2131.00,5710,20230407,-45.88,2800,20231006,10.36,5710,-45.88,20230407,2800,10.36,20231006,5710,-45.88,20230407,2800,10.36,20231006,2.31,N,123750,500,63 억,,176396,N,N,0,N,00,N
20231025,150753,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3080,90,2,3.01,870297270,278870,222.51,3025,3180,3025,3885,2095,2990,3120.80,1.38,0,54090,3086,3037,2986,2937,2886,3040,2940,64,895,500,2030,5,1,12746297,393,-56.00,1.45,12,2.19,-55.00,2131.00,5710,20230407,-46.06,2800,20231006,10.00,5710,-46.06,20230407,2800,10.00,20231006,5710,-46.06,20230407,2800,10.00,20231006,2.31,N,123750,500,63 억,,176396,N,N,0,N,00,N
20231025,140748,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3080,90,2,3.01,797366670,255103,203.54,3025,3180,3025,3885,2095,2990,3125.67,1.38,0,51758,3086,3037,2986,2937,2886,3040,2940,64,895,500,2030,5,1,12746297,393,-56.00,1.45,12,2.00,-55.00,2131.00,5710,20230407,-46.06,2800,20231006,10.00,5710,-46.06,20230407,2800,10.00,20231006,5710,-46.06,20230407,2800,10.00,20231006,2.31,N,123750,500,63 억,,176396,N,N,0,N,00,N
20231025,130748,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3130,140,2,4.68,740516515,236696,188.86,3025,3180,3025,3885,2095,2990,3128.56,1.38,0,48520,3086,3037,2986,2937,2886,3040,2940,64,895,500,2030,5,1,12746297,399,-56.91,1.47,12,1.86,-55.00,2131.00,5710,20230407,-45.18,2800,20231006,11.79,5710,-45.18,20230407,2800,11.79,20231006,5710,-45.18,20230407,2800,11.79,20231006,2.31,N,123750,500,63 억,,176396,N,N,0,N,00,N
20231025,120748,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3140,150,2,5.02,692440295,221264,176.54,3025,3180,3025,3885,2095,2990,3129.48,1.38,0,49873,3086,3037,2986,2937,2886,3040,2940,64,895,500,2030,5,1,12746297,400,-57.09,1.47,12,1.74,-55.00,2131.00,5710,20230407,-45.01,2800,20231006,12.14,5710,-45.01,20230407,2800,12.14,20231006,5710,-45.01,20230407,2800,12.14,20231006,2.31,N,123750,500,63 억,,176396,N,N,0,N,00,N
20231025,110751,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3145,155,2,5.18,613622245,195961,156.35,3025,3180,3025,3885,2095,2990,3131.35,1.38,0,39636,3086,3037,2986,2937,2886,3040,2940,64,895,500,2030,5,1,12746297,401,-57.18,1.48,12,1.54,-55.00,2131.00,5710,20230407,-44.92,2800,20231006,12.32,5710,-44.92,20230407,2800,12.32,20231006,5710,-44.92,20230407,2800,12.32,20231006,2.31,N,123750,500,63 억,,176396,N,N,0,N,00,N
20231025,100752,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3170,180,2,6.02,494652490,158007,126.07,3025,3180,3025,3885,2095,2990,3130.57,1.38,0,35288,3086,3037,2986,2937,2886,3040,2940,64,895,500,2030,5,1,12746297,404,-57.64,1.49,12,1.24,-55.00,2131.00,5710,20230407,-44.48,2800,20231006,13.21,5710,-44.48,20230407,2800,13.21,20231006,5710,-44.48,20230407,2800,13.21,20231006,2.31,N,123750,500,63 억,,176396,N,N,0,N,00,N
20231025,090746,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3070,80,2,2.68,28236950,9269,7.40,3025,3070,3025,3885,2095,2990,3046.39,1.38,0,4265,3086,3037,2986,2937,2886,3040,2940,64,895,500,2030,5,1,12746297,391,-55.82,1.44,12,0.07,-55.00,2131.00,5710,20230407,-46.23,2800,20231006,9.64,5710,-46.23,20230407,2800,9.64,20231006,5710,-46.23,20230407,2800,9.64,20231006,2.31,N,123750,500,63 억,,176396,N,N,0,N,00,N
20231024,160732,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2990,0,3,0.00,374010025,125327,83.66,2990,3035,2935,3885,2095,2990,2984.27,1.18,0,25536,3100,3045,2995,2940,2890,3072,2967,64,895,500,2030,5,1,12746297,381,-54.36,1.40,12,0.98,-55.00,2131.00,5710,20230407,-47.64,2800,20231006,6.79,5710,-47.64,20230407,2800,6.79,20231006,5710,-47.64,20230407,2800,6.79,20231006,2.29,N,123750,500,63 억,,150860,N,N,0,N,00,N
20231024,150744,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3030,40,2,1.34,310731915,104177,69.54,2990,3035,2935,3885,2095,2990,2982.73,1.18,0,20688,3100,3045,2995,2940,2890,3072,2967,64,895,500,2030,5,1,12746297,386,-55.09,1.42,12,0.82,-55.00,2131.00,5710,20230407,-46.94,2800,20231006,8.21,5710,-46.94,20230407,2800,8.21,20231006,5710,-46.94,20230407,2800,8.21,20231006,2.29,N,123750,500,63 억,,150860,N,N,0,N,00,N
20231024,140730,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2995,5,2,0.17,229199405,77141,51.49,2990,3005,2935,3885,2095,2990,2971.17,1.18,0,10717,3100,3045,2995,2940,2890,3072,2967,64,895,500,2030,5,1,12746297,382,-54.45,1.41,12,0.61,-55.00,2131.00,5710,20230407,-47.55,2800,20231006,6.96,5710,-47.55,20230407,2800,6.96,20231006,5710,-47.55,20230407,2800,6.96,20231006,2.29,N,123750,500,63 억,,150860,N,N,0,N,00,N
20231024,130736,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2960,-30,5,-1.00,188295855,63390,42.31,2990,3005,2935,3885,2095,2990,2970.43,1.18,0,2425,3100,3045,2995,2940,2890,3072,2967,64,895,500,2030,5,1,12746297,377,-53.82,1.39,12,0.50,-55.00,2131.00,5710,20230407,-48.16,2800,20231006,5.71,5710,-48.16,20230407,2800,5.71,20231006,5710,-48.16,20230407,2800,5.71,20231006,2.29,N,123750,500,63 억,,150860,N,N,0,N,00,N
20231024,120744,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2965,-25,5,-0.84,127161170,42817,28.58,2990,3005,2935,3885,2095,2990,2969.88,1.18,0,-3608,3100,3045,2995,2940,2890,3072,2967,64,895,500,2030,5,1,12746297,378,-53.91,1.39,12,0.34,-55.00,2131.00,5710,20230407,-48.07,2800,20231006,5.89,5710,-48.07,20230407,2800,5.89,20231006,5710,-48.07,20230407,2800,5.89,20231006,2.29,N,123750,500,63 억,,150860,N,N,0,N,00,N
20231024,110739,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2960,-30,5,-1.00,118643450,39950,26.67,2990,3005,2935,3885,2095,2990,2969.80,1.18,0,-4377,3100,3045,2995,2940,2890,3072,2967,64,895,500,2030,5,1,12746297,377,-53.82,1.39,12,0.31,-55.00,2131.00,5710,20230407,-48.16,2800,20231006,5.71,5710,-48.16,20230407,2800,5.71,20231006,5710,-48.16,20230407,2800,5.71,20231006,2.29,N,123750,500,63 억,,150860,N,N,0,N,00,N
20231024,100731,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2970,-20,5,-0.67,61261750,20516,13.69,2990,3005,2970,3885,2095,2990,2986.05,1.18,0,-1020,3100,3045,2995,2940,2890,3072,2967,64,895,500,2030,5,1,12746297,379,-54.00,1.39,12,0.16,-55.00,2131.00,5710,20230407,-47.99,2800,20231006,6.07,5710,-47.99,20230407,2800,6.07,20231006,5710,-47.99,20230407,2800,6.07,20231006,2.29,N,123750,500,63 억,,150860,N,N,0,N,00,N
20231024,090738,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3000,10,2,0.33,9984640,3340,2.23,2990,3005,2970,3885,2095,2990,2989.41,1.18,0,1227,3100,3045,2995,2940,2890,3072,2967,64,895,500,2030,5,1,12746297,382,-54.55,1.41,12,0.03,-55.00,2131.00,5710,20230407,-47.46,2800,20231006,7.14,5710,-47.46,20230407,2800,7.14,20231006,5710,-47.46,20230407,2800,7.14,20231006,2.29,N,123750,500,63 억,,150860,N,N,0,N,00,N
20231023,160727,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2990,0,3,0.00,444806670,149091,4.70,2950,3050,2945,3885,2095,2990,2983.46,1.11,0,9579,3780,3385,3175,2780,2570,3280,2675,64,895,500,2030,5,1,12746297,381,-54.36,1.40,12,1.17,-55.00,2131.00,5710,20230407,-47.64,2800,20231006,6.79,5710,-47.64,20230407,2800,6.79,20231006,5710,-47.64,20230407,2800,6.79,20231006,2.29,N,123750,500,63 억,,141281,N,N,0,N,00,N
20231023,150732,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3010,20,2,0.67,401555200,134648,4.25,2950,3050,2945,3885,2095,2990,2982.26,1.11,0,8807,3780,3385,3175,2780,2570,3280,2675,64,895,500,2030,5,1,12746297,384,-54.73,1.41,12,1.06,-55.00,2131.00,5710,20230407,-47.29,2800,20231006,7.50,5710,-47.29,20230407,2800,7.50,20231006,5710,-47.29,20230407,2800,7.50,20231006,2.29,N,123750,500,63 억,,141281,N,N,0,N,00,N
20231023,140729,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2970,-20,5,-0.67,321319650,107607,3.39,2950,3050,2945,3885,2095,2990,2986.05,1.11,0,8153,3780,3385,3175,2780,2570,3280,2675,64,895,500,2030,5,1,12746297,379,-54.00,1.39,12,0.84,-55.00,2131.00,5710,20230407,-47.99,2800,20231006,6.07,5710,-47.99,20230407,2800,6.07,20231006,5710,-47.99,20230407,2800,6.07,20231006,2.29,N,123750,500,63 억,,141281,N,N,0,N,00,N
20231023,130735,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2990,0,3,0.00,287132700,96090,3.03,2950,3050,2945,3885,2095,2990,2988.16,1.11,0,12731,3780,3385,3175,2780,2570,3280,2675,64,895,500,2030,5,1,12746297,381,-54.36,1.40,12,0.75,-55.00,2131.00,5710,20230407,-47.64,2800,20231006,6.79,5710,-47.64,20230407,2800,6.79,20231006,5710,-47.64,20230407,2800,6.79,20231006,2.29,N,123750,500,63 억,,141281,N,N,0,N,00,N
20231023,120727,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2985,-5,5,-0.17,242391235,81067,2.56,2950,3050,2945,3885,2095,2990,2990.01,1.11,0,13152,3780,3385,3175,2780,2570,3280,2675,64,895,500,2030,5,1,12746297,380,-54.27,1.40,12,0.64,-55.00,2131.00,5710,20230407,-47.72,2800,20231006,6.61,5710,-47.72,20230407,2800,6.61,20231006,5710,-47.72,20230407,2800,6.61,20231006,2.29,N,123750,500,63 억,,141281,N,N,0,N,00,N
20231023,110726,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3020,30,2,1.00,234082240,78293,2.47,2950,3050,2945,3885,2095,2990,2989.82,1.11,0,13910,3780,3385,3175,2780,2570,3280,2675,64,895,500,2030,5,1,12746297,385,-54.91,1.42,12,0.61,-55.00,2131.00,5710,20230407,-47.11,2800,20231006,7.86,5710,-47.11,20230407,2800,7.86,20231006,5710,-47.11,20230407,2800,7.86,20231006,2.29,N,123750,500,63 억,,141281,N,N,0,N,00,N
20231023,100719,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2985,-5,5,-0.17,138664035,46325,1.46,2950,3050,2945,3885,2095,2990,2993.29,1.11,0,8744,3780,3385,3175,2780,2570,3280,2675,64,895,500,2030,5,1,12746297,380,-54.27,1.40,12,0.36,-55.00,2131.00,5710,20230407,-47.72,2800,20231006,6.61,5710,-47.72,20230407,2800,6.61,20231006,5710,-47.72,20230407,2800,6.61,20231006,2.29,N,123750,500,63 억,,141281,N,N,0,N,00,N
20231023,090736,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,2980,-10,5,-0.33,44131005,14884,0.47,2950,3000,2945,3885,2095,2990,2965.00,1.11,0,4696,3780,3385,3175,2780,2570,3280,2675,64,895,500,2030,5,1,12746297,380,-54.18,1.40,12,0.12,-55.00,2131.00,5710,20230407,-47.81,2800,20231006,6.43,5710,-47.81,20230407,2800,6.43,20231006,5710,-47.81,20230407,2800,6.43,20231006,2.29,N,123750,500,63 억,,141281,N,N,0,N,00,N
20231020,160724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2990,-30,5,-0.99,10501851905,3166700,2922.15,3015,3570,2965,3925,2115,3020,3316.45,2.00,0,-115727,3106,3062,2996,2952,2886,3085,2975,64,905,500,2050,5,1,12746297,381,-54.36,1.40,12,24.84,-55.00,2131.00,5710,20230407,-47.64,2800,20231006,6.79,5710,-47.64,20230407,2800,6.79,20231006,5710,-47.64,20230407,2800,6.79,20231006,2.32,N,123750,500,63 억,,255473,N,N,0,N,00,N
20231020,150724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3005,-15,5,-0.50,10404264680,3134153,2892.11,3015,3570,2965,3925,2115,3020,3319.64,2.00,0,-115839,3106,3062,2996,2952,2886,3085,2975,64,905,500,2050,5,1,12746297,383,-54.64,1.41,12,24.59,-55.00,2131.00,5710,20230407,-47.37,2800,20231006,7.32,5710,-47.37,20230407,2800,7.32,20231006,5710,-47.37,20230407,2800,7.32,20231006,2.32,N,123750,500,63 억,,255473,N,N,0,N,00,N
20231020,140729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3035,15,2,0.50,10269835425,3089643,2851.04,3015,3570,2965,3925,2115,3020,3323.96,2.00,0,-111257,3106,3062,2996,2952,2886,3085,2975,64,905,500,2050,5,1,12746297,387,-55.18,1.42,12,24.24,-55.00,2131.00,5710,20230407,-46.85,2800,20231006,8.39,5710,-46.85,20230407,2800,8.39,20231006,5710,-46.85,20230407,2800,8.39,20231006,2.32,N,123750,500,63 억,,255473,N,N,0,N,00,N
20231020,130709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,5,2,0.17,10180517015,3060221,2823.89,3015,3570,2965,3925,2115,3020,3326.73,2.00,0,-110411,3106,3062,2996,2952,2886,3085,2975,64,905,500,2050,5,1,12746297,386,-55.00,1.42,12,24.01,-55.00,2131.00,5710,20230407,-47.02,2800,20231006,8.04,5710,-47.02,20230407,2800,8.04,20231006,5710,-47.02,20230407,2800,8.04,20231006,2.32,N,123750,500,63 억,,255473,N,N,0,N,00,N
20231020,120721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3010,-10,5,-0.33,10082881695,3027666,2793.85,3015,3570,2965,3925,2115,3020,3330.25,2.00,0,-108423,3106,3062,2996,2952,2886,3085,2975,64,905,500,2050,5,1,12746297,384,-54.73,1.41,12,23.75,-55.00,2131.00,5710,20230407,-47.29,2800,20231006,7.50,5710,-47.29,20230407,2800,7.50,20231006,5710,-47.29,20230407,2800,7.50,20231006,2.32,N,123750,500,63 억,,255473,N,N,0,N,00,N
20231020,110729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3050,30,2,0.99,9801046585,2934425,2707.81,3015,3570,3000,3925,2115,3020,3340.02,2.00,0,-106186,3106,3062,2996,2952,2886,3085,2975,64,905,500,2050,5,1,12746297,389,-55.45,1.43,12,23.02,-55.00,2131.00,5710,20230407,-46.58,2800,20231006,8.93,5710,-46.58,20230407,2800,8.93,20231006,5710,-46.58,20230407,2800,8.93,20231006,2.32,N,123750,500,63 억,,255473,N,N,0,N,00,N
20231020,100719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3080,60,2,1.99,9296637470,2770282,2556.34,3015,3570,3000,3925,2115,3020,3355.85,2.00,0,-100320,3106,3062,2996,2952,2886,3085,2975,64,905,500,2050,5,1,12746297,393,-56.00,1.45,12,21.73,-55.00,2131.00,5710,20230407,-46.06,2800,20231006,10.00,5710,-46.06,20230407,2800,10.00,20231006,5710,-46.06,20230407,2800,10.00,20231006,2.32,N,123750,500,63 억,,255473,N,N,0,N,00,N
20231020,090722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3055,35,2,1.16,17914830,5903,5.45,3015,3055,3000,3925,2115,3020,3034.87,2.00,0,636,3106,3062,2996,2952,2886,3085,2975,64,905,500,2050,5,1,12746297,389,-55.55,1.43,12,0.05,-55.00,2131.00,5710,20230407,-46.50,2800,20231006,9.11,5710,-46.50,20230407,2800,9.11,20231006,5710,-46.50,20230407,2800,9.11,20231006,2.32,N,123750,500,63 억,,255473,N,N,0,N,00,N
20231019,160717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3020,-20,5,-0.66,320995825,107508,92.69,3005,3040,2930,3950,2130,3040,2985.75,2.07,0,-7649,3113,3076,3038,3001,2963,3077,3002,64,910,500,2060,5,1,12746297,385,-54.91,1.42,12,0.84,-55.00,2131.00,5710,20230407,-47.11,2800,20231006,7.86,5710,-47.11,20230407,2800,7.86,20231006,5710,-47.11,20230407,2800,7.86,20231006,2.29,N,123750,500,63 억,,263636,N,N,0,N,00,N
20231019,150712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3020,-20,5,-0.66,301743120,101146,87.21,3005,3040,2930,3950,2130,3040,2983.24,2.07,0,-7171,3113,3076,3038,3001,2963,3077,3002,64,910,500,2060,5,1,12746297,385,-54.91,1.42,12,0.79,-55.00,2131.00,5710,20230407,-47.11,2800,20231006,7.86,5710,-47.11,20230407,2800,7.86,20231006,5710,-47.11,20230407,2800,7.86,20231006,2.29,N,123750,500,63 억,,263636,N,N,0,N,00,N
20231019,140721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3010,-30,5,-0.99,286911485,96242,82.98,3005,3040,2930,3950,2130,3040,2981.15,2.07,0,-7617,3113,3076,3038,3001,2963,3077,3002,64,910,500,2060,5,1,12746297,384,-54.73,1.41,12,0.76,-55.00,2131.00,5710,20230407,-47.29,2800,20231006,7.50,5710,-47.29,20230407,2800,7.50,20231006,5710,-47.29,20230407,2800,7.50,20231006,2.29,N,123750,500,63 억,,263636,N,N,0,N,00,N
20231019,130712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3040,0,3,0.00,265478600,89160,76.87,3005,3040,2930,3950,2130,3040,2977.55,2.07,0,-6603,3113,3076,3038,3001,2963,3077,3002,64,910,500,2060,5,1,12746297,387,-55.27,1.43,12,0.70,-55.00,2131.00,5710,20230407,-46.76,2800,20231006,8.57,5710,-46.76,20230407,2800,8.57,20231006,5710,-46.76,20230407,2800,8.57,20231006,2.29,N,123750,500,63 억,,263636,N,N,0,N,00,N
20231019,120719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2960,-80,5,-2.63,143861315,48582,41.89,3005,3015,2930,3950,2130,3040,2961.21,2.07,0,-20797,3113,3076,3038,3001,2963,3077,3002,64,910,500,2060,5,1,12746297,377,-53.82,1.39,12,0.38,-55.00,2131.00,5710,20230407,-48.16,2800,20231006,5.71,5710,-48.16,20230407,2800,5.71,20231006,5710,-48.16,20230407,2800,5.71,20231006,2.29,N,123750,500,63 억,,263636,N,N,0,N,00,N
20231019,110716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2965,-75,5,-2.47,121124580,40901,35.26,3005,3015,2930,3950,2130,3040,2961.41,2.07,0,-19612,3113,3076,3038,3001,2963,3077,3002,64,910,500,2060,5,1,12746297,378,-53.91,1.39,12,0.32,-55.00,2131.00,5710,20230407,-48.07,2800,20231006,5.89,5710,-48.07,20230407,2800,5.89,20231006,5710,-48.07,20230407,2800,5.89,20231006,2.29,N,123750,500,63 억,,263636,N,N,0,N,00,N
20231019,100710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2965,-75,5,-2.47,102272705,34561,29.80,3005,3015,2930,3950,2130,3040,2959.19,2.07,0,-17086,3113,3076,3038,3001,2963,3077,3002,64,910,500,2060,5,1,12746297,378,-53.91,1.39,12,0.27,-55.00,2131.00,5710,20230407,-48.07,2800,20231006,5.89,5710,-48.07,20230407,2800,5.89,20231006,5710,-48.07,20230407,2800,5.89,20231006,2.29,N,123750,500,63 억,,263636,N,N,0,N,00,N
20231019,090719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2965,-75,5,-2.47,34012735,11405,9.83,3005,3015,2960,3950,2130,3040,2982.27,2.07,0,-5842,3113,3076,3038,3001,2963,3077,3002,64,910,500,2060,5,1,12746297,378,-53.91,1.39,12,0.09,-55.00,2131.00,5710,20230407,-48.07,2800,20231006,5.89,5710,-48.07,20230407,2800,5.89,20231006,5710,-48.07,20230407,2800,5.89,20231006,2.29,N,123750,500,63 억,,263636,N,N,0,N,00,N
20231018,160721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3040,0,3,0.00,348356910,115041,75.07,3040,3075,3000,3950,2130,3040,3028.11,1.99,0,9502,3186,3112,3066,2992,2946,3090,2970,64,910,500,2060,5,1,12746297,387,-55.27,1.43,12,0.90,-55.00,2131.00,5710,20230407,-46.76,2800,20231006,8.57,5710,-46.76,20230407,2800,8.57,20231006,5710,-46.76,20230407,2800,8.57,20231006,2.68,N,123750,500,63 억,,254125,N,N,0,N,00,N
20231018,150713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3010,-30,5,-0.99,259159520,85566,55.84,3040,3075,3000,3950,2130,3040,3028.77,1.99,0,9961,3186,3112,3066,2992,2946,3090,2970,64,910,500,2060,5,1,12746297,384,-54.73,1.41,12,0.67,-55.00,2131.00,5710,20230407,-47.29,2800,20231006,7.50,5710,-47.29,20230407,2800,7.50,20231006,5710,-47.29,20230407,2800,7.50,20231006,2.68,N,123750,500,63 억,,254125,N,N,0,N,00,N
20231018,140704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3035,-5,5,-0.16,180714380,59528,38.85,3040,3075,3000,3950,2130,3040,3035.79,1.99,0,10684,3186,3112,3066,2992,2946,3090,2970,64,910,500,2060,5,1,12746297,387,-55.18,1.42,12,0.47,-55.00,2131.00,5710,20230407,-46.85,2800,20231006,8.39,5710,-46.85,20230407,2800,8.39,20231006,5710,-46.85,20230407,2800,8.39,20231006,2.68,N,123750,500,63 억,,254125,N,N,0,N,00,N
20231018,130702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3030,-10,5,-0.33,173874460,57274,37.38,3040,3075,3000,3950,2130,3040,3035.84,1.99,0,10665,3186,3112,3066,2992,2946,3090,2970,64,910,500,2060,5,1,12746297,386,-55.09,1.42,12,0.45,-55.00,2131.00,5710,20230407,-46.94,2800,20231006,8.21,5710,-46.94,20230407,2800,8.21,20231006,5710,-46.94,20230407,2800,8.21,20231006,2.68,N,123750,500,63 억,,254125,N,N,0,N,00,N
20231018,120715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3030,-10,5,-0.33,166435880,54825,35.78,3040,3075,3000,3950,2130,3040,3035.77,1.99,0,11459,3186,3112,3066,2992,2946,3090,2970,64,910,500,2060,5,1,12746297,386,-55.09,1.42,12,0.43,-55.00,2131.00,5710,20230407,-46.94,2800,20231006,8.21,5710,-46.94,20230407,2800,8.21,20231006,5710,-46.94,20230407,2800,8.21,20231006,2.68,N,123750,500,63 억,,254125,N,N,0,N,00,N
20231018,110709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3075,35,2,1.15,133852845,44144,28.81,3040,3075,3000,3950,2130,3040,3032.19,1.99,0,12378,3186,3112,3066,2992,2946,3090,2970,64,910,500,2060,5,1,12746297,392,-55.91,1.44,12,0.35,-55.00,2131.00,5710,20230407,-46.15,2800,20231006,9.82,5710,-46.15,20230407,2800,9.82,20231006,5710,-46.15,20230407,2800,9.82,20231006,2.68,N,123750,500,63 억,,254125,N,N,0,N,00,N
20231018,100716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,-15,5,-0.49,61293870,20263,13.22,3040,3060,3000,3950,2130,3040,3024.92,1.99,0,7494,3186,3112,3066,2992,2946,3090,2970,64,910,500,2060,5,1,12746297,386,-55.00,1.42,12,0.16,-55.00,2131.00,5710,20230407,-47.02,2800,20231006,8.04,5710,-47.02,20230407,2800,8.04,20231006,5710,-47.02,20230407,2800,8.04,20231006,2.68,N,123750,500,63 억,,254125,N,N,0,N,00,N
20231018,090705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3015,-25,5,-0.82,29289190,9724,6.35,3040,3060,3000,3950,2130,3040,3012.05,1.99,0,5096,3186,3112,3066,2992,2946,3090,2970,64,910,500,2060,5,1,12746297,384,-54.82,1.41,12,0.08,-55.00,2131.00,5710,20230407,-47.20,2800,20231006,7.68,5710,-47.20,20230407,2800,7.68,20231006,5710,-47.20,20230407,2800,7.68,20231006,2.68,N,123750,500,63 억,,254125,N,N,0,N,00,N
20231017,160709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3040,-20,5,-0.65,469487400,152549,5.86,3060,3140,3020,3975,2145,3060,3077.66,1.74,0,33684,3850,3455,3205,2810,2560,3652,3007,64,915,500,2080,5,1,12746297,387,-55.27,1.43,12,1.20,-55.00,2131.00,5710,20230407,-46.76,2800,20231006,8.57,5710,-46.76,20230407,2800,8.57,20231006,5710,-46.76,20230407,2800,8.57,20231006,2.60,N,123750,500,63 억,,221810,N,N,0,N,00,N
20231017,150714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3045,-15,5,-0.49,457749590,148688,5.71,3060,3140,3020,3975,2145,3060,3078.60,1.74,0,32771,3850,3455,3205,2810,2560,3652,3007,64,915,500,2080,5,1,12746297,388,-55.36,1.43,12,1.17,-55.00,2131.00,5710,20230407,-46.67,2800,20231006,8.75,5710,-46.67,20230407,2800,8.75,20231006,5710,-46.67,20230407,2800,8.75,20231006,2.60,N,123750,500,63 억,,221810,N,N,0,N,00,N
20231017,140714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3050,-10,5,-0.33,409141415,132723,5.10,3060,3140,3020,3975,2145,3060,3082.69,1.74,0,31631,3850,3455,3205,2810,2560,3652,3007,64,915,500,2080,5,1,12746297,389,-55.45,1.43,12,1.04,-55.00,2131.00,5710,20230407,-46.58,2800,20231006,8.93,5710,-46.58,20230407,2800,8.93,20231006,5710,-46.58,20230407,2800,8.93,20231006,2.60,N,123750,500,63 억,,221810,N,N,0,N,00,N
20231017,130708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3065,5,2,0.16,359272130,116338,4.47,3060,3140,3050,3975,2145,3060,3088.20,1.74,0,31185,3850,3455,3205,2810,2560,3652,3007,64,915,500,2080,5,1,12746297,391,-55.73,1.44,12,0.91,-55.00,2131.00,5710,20230407,-46.32,2800,20231006,9.46,5710,-46.32,20230407,2800,9.46,20231006,5710,-46.32,20230407,2800,9.46,20231006,2.60,N,123750,500,63 억,,221810,N,N,0,N,00,N
20231017,120712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3055,-5,5,-0.16,337880835,109361,4.20,3060,3140,3050,3975,2145,3060,3089.62,1.74,0,31195,3850,3455,3205,2810,2560,3652,3007,64,915,500,2080,5,1,12746297,389,-55.55,1.43,12,0.86,-55.00,2131.00,5710,20230407,-46.50,2800,20231006,9.11,5710,-46.50,20230407,2800,9.11,20231006,5710,-46.50,20230407,2800,9.11,20231006,2.60,N,123750,500,63 억,,221810,N,N,0,N,00,N
20231017,110705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3075,15,2,0.49,287945200,93064,3.57,3060,3140,3050,3975,2145,3060,3094.09,1.74,0,32168,3850,3455,3205,2810,2560,3652,3007,64,915,500,2080,5,1,12746297,392,-55.91,1.44,12,0.73,-55.00,2131.00,5710,20230407,-46.15,2800,20231006,9.82,5710,-46.15,20230407,2800,9.82,20231006,5710,-46.15,20230407,2800,9.82,20231006,2.60,N,123750,500,63 억,,221810,N,N,0,N,00,N
20231017,100659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3110,50,2,1.63,188352790,60658,2.33,3060,3140,3060,3975,2145,3060,3105.23,1.74,0,25202,3850,3455,3205,2810,2560,3652,3007,64,915,500,2080,5,1,12746297,396,-56.55,1.46,12,0.48,-55.00,2131.00,5710,20230407,-45.53,2800,20231006,11.07,5710,-45.53,20230407,2800,11.07,20231006,5710,-45.53,20230407,2800,11.07,20231006,2.60,N,123750,500,63 억,,221810,N,N,0,N,00,N
20231017,090706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3095,35,2,1.14,50432215,16370,0.63,3060,3110,3060,3975,2145,3060,3080.90,1.74,0,2013,3850,3455,3205,2810,2560,3652,3007,64,915,500,2080,5,1,12746297,394,-56.27,1.45,12,0.13,-55.00,2131.00,5710,20230407,-45.80,2800,20231006,10.54,5710,-45.80,20230407,2800,10.54,20231006,5710,-45.80,20230407,2800,10.54,20231006,2.60,N,123750,500,63 억,,221810,N,N,0,N,00,N
20231016,160706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3060,35,2,1.16,8668137655,2600404,1682.52,3000,3600,2955,3930,2120,3025,3333.48,2.00,0,-32014,3255,3140,3065,2950,2875,3102,2912,64,905,500,2050,5,1,12746297,390,-55.64,1.44,12,20.40,-55.00,2131.00,5710,20230407,-46.41,2800,20231006,9.29,5710,-46.41,20230407,2800,9.29,20231006,5710,-46.41,20230407,2800,9.29,20231006,2.58,N,123750,500,63 억,,255286,N,N,0,N,00,N
20231016,150706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3035,10,2,0.33,8567386615,2567307,1661.11,3000,3600,2955,3930,2120,3025,3337.11,2.00,0,-37314,3255,3140,3065,2950,2875,3102,2912,64,905,500,2050,5,1,12746297,387,-55.18,1.42,12,20.14,-55.00,2131.00,5710,20230407,-46.85,2800,20231006,8.39,5710,-46.85,20230407,2800,8.39,20231006,5710,-46.85,20230407,2800,8.39,20231006,2.58,N,123750,500,63 억,,255286,Y,N,0,N,00,N
20231016,140707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3090,65,2,2.15,8178191780,2440935,1579.34,3000,3600,2955,3930,2120,3025,3350.43,2.00,0,-58312,3255,3140,3065,2950,2875,3102,2912,64,905,500,2050,5,1,12746297,394,-56.18,1.45,12,19.15,-55.00,2131.00,5710,20230407,-45.88,2800,20231006,10.36,5710,-45.88,20230407,2800,10.36,20231006,5710,-45.88,20230407,2800,10.36,20231006,2.58,N,123750,500,63 억,,255286,N,N,0,N,00,N
20231016,130702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3170,145,2,4.79,2702155815,823994,533.14,3000,3450,2955,3930,2120,3025,3279.34,2.00,0,-47788,3255,3140,3065,2950,2875,3102,2912,64,905,500,2050,5,1,12746297,404,-57.64,1.49,12,6.46,-55.00,2131.00,5710,20230407,-44.48,2800,20231006,13.21,5710,-44.48,20230407,2800,13.21,20231006,5710,-44.48,20230407,2800,13.21,20231006,2.58,N,123750,500,63 억,,255286,N,N,0,N,00,N
20231016,120702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,-25,5,-0.83,66935500,22254,14.40,3000,3070,2955,3930,2120,3025,3007.80,2.00,0,799,3255,3140,3065,2950,2875,3102,2912,64,905,500,2050,5,1,12746297,382,-54.55,1.41,12,0.17,-55.00,2131.00,5710,20230407,-47.46,2800,20231006,7.14,5710,-47.46,20230407,2800,7.14,20231006,5710,-47.46,20230407,2800,7.14,20231006,2.58,N,123750,500,63 억,,255286,N,N,0,N,00,N
20231016,110658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2995,-30,5,-0.99,33501675,11195,7.24,3000,3020,2955,3930,2120,3025,2992.56,2.00,0,-1514,3255,3140,3065,2950,2875,3102,2912,64,905,500,2050,5,1,12746297,382,-54.45,1.41,12,0.09,-55.00,2131.00,5710,20230407,-47.55,2800,20231006,6.96,5710,-47.55,20230407,2800,6.96,20231006,5710,-47.55,20230407,2800,6.96,20231006,2.58,N,123750,500,63 억,,255286,N,N,0,N,00,N
20231016,100655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2990,-35,5,-1.16,29242650,9774,6.32,3000,3020,2955,3930,2120,3025,2991.88,2.00,0,-1103,3255,3140,3065,2950,2875,3102,2912,64,905,500,2050,5,1,12746297,381,-54.36,1.40,12,0.08,-55.00,2131.00,5710,20230407,-47.64,2800,20231006,6.79,5710,-47.64,20230407,2800,6.79,20231006,5710,-47.64,20230407,2800,6.79,20231006,2.58,N,123750,500,63 억,,255286,N,N,0,N,00,N
20231016,090658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,-25,5,-0.83,7443100,2487,1.61,3000,3020,2955,3930,2120,3025,2992.80,2.00,0,-1333,3255,3140,3065,2950,2875,3102,2912,64,905,500,2050,5,1,12746297,382,-54.55,1.41,12,0.02,-55.00,2131.00,5710,20230407,-47.46,2800,20231006,7.14,5710,-47.46,20230407,2800,7.14,20231006,5710,-47.46,20230407,2800,7.14,20231006,2.58,N,123750,500,63 억,,255286,N,N,0,N,00,N
20231012,160717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3030,5,2,0.17,46112150,15200,44.14,3025,3060,3020,3930,2120,3025,3033.69,2.21,0,741,3165,3095,3000,2930,2835,3130,2965,64,905,500,2050,5,1,12746297,386,-55.09,1.42,12,0.12,-55.00,2131.00,5710,20230407,-46.94,2800,20231006,8.21,5710,-46.94,20230407,2800,8.21,20231006,5710,-46.94,20230407,2800,8.21,20231006,2.49,N,123750,500,63 억,,281209,N,N,0,N,00,N
20231012,150702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3045,20,2,0.66,44121510,14544,42.23,3025,3060,3020,3930,2120,3025,3033.66,2.21,0,770,3165,3095,3000,2930,2835,3130,2965,64,905,500,2050,5,1,12746297,388,-55.36,1.43,12,0.11,-55.00,2131.00,5710,20230407,-46.67,2800,20231006,8.75,5710,-46.67,20230407,2800,8.75,20231006,5710,-46.67,20230407,2800,8.75,20231006,2.49,N,123750,500,63 억,,281209,N,N,0,N,00,N
20231012,140701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3050,25,2,0.83,31108070,10246,29.75,3025,3060,3020,3930,2120,3025,3036.12,2.21,0,483,3165,3095,3000,2930,2835,3130,2965,64,905,500,2050,5,1,12746297,389,-55.45,1.43,12,0.08,-55.00,2131.00,5710,20230407,-46.58,2800,20231006,8.93,5710,-46.58,20230407,2800,8.93,20231006,5710,-46.58,20230407,2800,8.93,20231006,2.49,N,123750,500,63 억,,281209,N,N,0,N,00,N
20231012,130701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3055,30,2,0.99,28534880,9397,27.29,3025,3060,3020,3930,2120,3025,3036.59,2.21,0,274,3165,3095,3000,2930,2835,3130,2965,64,905,500,2050,5,1,12746297,389,-55.55,1.43,12,0.07,-55.00,2131.00,5710,20230407,-46.50,2800,20231006,9.11,5710,-46.50,20230407,2800,9.11,20231006,5710,-46.50,20230407,2800,9.11,20231006,2.49,N,123750,500,63 억,,281209,N,N,0,N,00,N
20231012,120709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3055,30,2,0.99,24279830,7993,23.21,3025,3060,3020,3930,2120,3025,3037.64,2.21,0,85,3165,3095,3000,2930,2835,3130,2965,64,905,500,2050,5,1,12746297,389,-55.55,1.43,12,0.06,-55.00,2131.00,5710,20230407,-46.50,2800,20231006,9.11,5710,-46.50,20230407,2800,9.11,20231006,5710,-46.50,20230407,2800,9.11,20231006,2.49,N,123750,500,63 억,,281209,N,N,0,N,00,N
20231012,110710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3045,20,2,0.66,12690710,4192,12.17,3025,3045,3020,3930,2120,3025,3027.36,2.21,0,161,3165,3095,3000,2930,2835,3130,2965,64,905,500,2050,5,1,12746297,388,-55.36,1.43,12,0.03,-55.00,2131.00,5710,20230407,-46.67,2800,20231006,8.75,5710,-46.67,20230407,2800,8.75,20231006,5710,-46.67,20230407,2800,8.75,20231006,2.49,N,123750,500,63 억,,281209,N,N,0,N,00,N
20231012,100705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,0,3,0.00,9186355,3035,8.81,3025,3040,3020,3930,2120,3025,3026.81,2.21,0,-151,3165,3095,3000,2930,2835,3130,2965,64,905,500,2050,5,1,12746297,386,-55.00,1.42,12,0.02,-55.00,2131.00,5710,20230407,-47.02,2800,20231006,8.04,5710,-47.02,20230407,2800,8.04,20231006,5710,-47.02,20230407,2800,8.04,20231006,2.49,N,123750,500,63 억,,281209,N,N,0,N,00,N
20231012,090710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3035,10,2,0.33,287530,95,0.28,3025,3035,3025,3930,2120,3025,3026.63,2.21,0,-27,3165,3095,3000,2930,2835,3130,2965,64,905,500,2050,5,1,12746297,387,-55.18,1.42,12,0.00,-55.00,2131.00,5710,20230407,-46.85,2800,20231006,8.39,5710,-46.85,20230407,2800,8.39,20231006,5710,-46.85,20230407,2800,8.39,20231006,2.49,N,123750,500,63 억,,281209,N,N,0,N,00,N
20231011,160701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,85,2,2.89,104103145,34437,78.66,2905,3070,2905,3820,2060,2940,3023.00,2.16,0,5715,3050,2995,2965,2910,2880,2980,2895,64,880,500,1990,5,1,12746297,386,-55.00,1.42,12,0.27,-55.00,2131.00,5710,20230407,-47.02,2800,20231006,8.04,5710,-47.02,20230407,2800,8.04,20231006,5710,-47.02,20230407,2800,8.04,20231006,2.50,N,123750,500,63 억,,275901,N,N,0,N,00,N
20231011,150704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3030,90,2,3.06,100912455,33379,76.24,2905,3070,2905,3820,2060,2940,3023.23,2.16,0,5820,3050,2995,2965,2910,2880,2980,2895,64,880,500,1990,5,1,12746297,386,-55.09,1.42,12,0.26,-55.00,2131.00,5710,20230407,-46.94,2800,20231006,8.21,5710,-46.94,20230407,2800,8.21,20231006,5710,-46.94,20230407,2800,8.21,20231006,2.50,N,123750,500,63 억,,275901,N,N,0,N,00,N
20231011,140708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,85,2,2.89,99837960,33024,75.43,2905,3070,2905,3820,2060,2940,3023.19,2.16,0,5821,3050,2995,2965,2910,2880,2980,2895,64,880,500,1990,5,1,12746297,386,-55.00,1.42,12,0.26,-55.00,2131.00,5710,20230407,-47.02,2800,20231006,8.04,5710,-47.02,20230407,2800,8.04,20231006,5710,-47.02,20230407,2800,8.04,20231006,2.50,N,123750,500,63 억,,275901,N,N,0,N,00,N
20231011,130658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,85,2,2.89,99223715,32821,74.97,2905,3070,2905,3820,2060,2940,3023.18,2.16,0,5821,3050,2995,2965,2910,2880,2980,2895,64,880,500,1990,5,1,12746297,386,-55.00,1.42,12,0.26,-55.00,2131.00,5710,20230407,-47.02,2800,20231006,8.04,5710,-47.02,20230407,2800,8.04,20231006,5710,-47.02,20230407,2800,8.04,20231006,2.50,N,123750,500,63 억,,275901,N,N,0,N,00,N
20231011,120712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3035,95,2,3.23,93798095,31020,70.85,2905,3070,2905,3820,2060,2940,3023.79,2.16,0,5553,3050,2995,2965,2910,2880,2980,2895,64,880,500,1990,5,1,12746297,387,-55.18,1.42,12,0.24,-55.00,2131.00,5710,20230407,-46.85,2800,20231006,8.39,5710,-46.85,20230407,2800,8.39,20231006,5710,-46.85,20230407,2800,8.39,20231006,2.50,N,123750,500,63 억,,275901,N,N,0,N,00,N
20231011,110706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3045,105,2,3.57,91547810,30278,69.16,2905,3070,2905,3820,2060,2940,3023.58,2.16,0,5427,3050,2995,2965,2910,2880,2980,2895,64,880,500,1990,5,1,12746297,388,-55.36,1.43,12,0.24,-55.00,2131.00,5710,20230407,-46.67,2800,20231006,8.75,5710,-46.67,20230407,2800,8.75,20231006,5710,-46.67,20230407,2800,8.75,20231006,2.50,N,123750,500,63 억,,275901,N,N,0,N,00,N
20231011,100702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3050,110,2,3.74,76337535,25248,57.67,2905,3070,2905,3820,2060,2940,3023.51,2.16,0,3732,3050,2995,2965,2910,2880,2980,2895,64,880,500,1990,5,1,12746297,389,-55.45,1.43,12,0.20,-55.00,2131.00,5710,20230407,-46.58,2800,20231006,8.93,5710,-46.58,20230407,2800,8.93,20231006,5710,-46.58,20230407,2800,8.93,20231006,2.50,N,123750,500,63 억,,275901,N,N,0,N,00,N
20231011,090707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2985,45,2,1.53,3400115,1148,2.62,2905,2985,2905,3820,2060,2940,2961.77,2.16,0,-71,3050,2995,2965,2910,2880,2980,2895,64,880,500,1990,5,1,12746297,380,-54.27,1.40,12,0.01,-55.00,2131.00,5710,20230407,-47.72,2800,20231006,6.61,5710,-47.72,20230407,2800,6.61,20231006,5710,-47.72,20230407,2800,6.61,20231006,2.50,N,123750,500,63 억,,275901,N,N,0,N,00,N
20231010,160658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2940,-20,5,-0.68,127295880,42749,119.22,2960,3020,2935,3845,2075,2960,2977.75,2.19,0,-3407,3080,3020,2910,2850,2740,3050,2880,64,885,500,2010,5,1,12746297,375,-53.45,1.38,12,0.34,-55.00,2131.00,5710,20230407,-48.51,2800,20231006,5.00,5710,-48.51,20230407,2800,5.00,20231006,5710,-48.51,20230407,2800,5.00,20231006,2.53,N,123750,500,63 억,,278829,N,N,0,N,00,N
20231010,150656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2950,-10,5,-0.34,118685845,39819,111.05,2960,3020,2940,3845,2075,2960,2980.63,2.19,0,-3886,3080,3020,2910,2850,2740,3050,2880,64,885,500,2010,5,1,12746297,376,-53.64,1.38,12,0.31,-55.00,2131.00,5710,20230407,-48.34,2800,20231006,5.36,5710,-48.34,20230407,2800,5.36,20231006,5710,-48.34,20230407,2800,5.36,20231006,2.53,N,123750,500,63 억,,278829,N,N,0,N,00,N
20231010,140701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2995,35,2,1.18,97706100,32713,91.23,2960,3020,2940,3845,2075,2960,2986.77,2.19,0,-1015,3080,3020,2910,2850,2740,3050,2880,64,885,500,2010,5,1,12746297,382,-54.45,1.41,12,0.26,-55.00,2131.00,5710,20230407,-47.55,2800,20231006,6.96,5710,-47.55,20230407,2800,6.96,20231006,5710,-47.55,20230407,2800,6.96,20231006,2.53,N,123750,500,63 억,,278829,N,N,0,N,00,N
20231010,130653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2990,30,2,1.01,87412960,29253,81.58,2960,3020,2940,3845,2075,2960,2988.17,2.19,0,-944,3080,3020,2910,2850,2740,3050,2880,64,885,500,2010,5,1,12746297,381,-54.36,1.40,12,0.23,-55.00,2131.00,5710,20230407,-47.64,2800,20231006,6.79,5710,-47.64,20230407,2800,6.79,20231006,5710,-47.64,20230407,2800,6.79,20231006,2.53,N,123750,500,63 억,,278829,N,N,0,N,00,N
20231010,120652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2990,30,2,1.01,78220005,26174,73.00,2960,3020,2940,3845,2075,2960,2988.46,2.19,0,-851,3080,3020,2910,2850,2740,3050,2880,64,885,500,2010,5,1,12746297,381,-54.36,1.40,12,0.21,-55.00,2131.00,5710,20230407,-47.64,2800,20231006,6.79,5710,-47.64,20230407,2800,6.79,20231006,5710,-47.64,20230407,2800,6.79,20231006,2.53,N,123750,500,63 억,,278829,N,N,0,N,00,N
20231010,110642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2980,20,2,0.68,24393195,8225,22.94,2960,3000,2940,3845,2075,2960,2965.74,2.19,0,719,3080,3020,2910,2850,2740,3050,2880,64,885,500,2010,5,1,12746297,380,-54.18,1.40,12,0.06,-55.00,2131.00,5710,20230407,-47.81,2800,20231006,6.43,5710,-47.81,20230407,2800,6.43,20231006,5710,-47.81,20230407,2800,6.43,20231006,2.53,N,123750,500,63 억,,278829,N,N,0,N,00,N
20231010,100647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2965,5,2,0.17,18329725,6180,17.24,2960,3000,2940,3845,2075,2960,2965.97,2.19,0,703,3080,3020,2910,2850,2740,3050,2880,64,885,500,2010,5,1,12746297,378,-53.91,1.39,12,0.05,-55.00,2131.00,5710,20230407,-48.07,2800,20231006,5.89,5710,-48.07,20230407,2800,5.89,20231006,5710,-48.07,20230407,2800,5.89,20231006,2.53,N,123750,500,63 억,,278829,N,N,0,N,00,N
20231010,090642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2970,10,2,0.34,4750310,1602,4.47,2960,2980,2960,3845,2075,2960,2965.24,2.19,0,383,3080,3020,2910,2850,2740,3050,2880,64,885,500,2010,5,1,12746297,379,-54.00,1.39,12,0.01,-55.00,2131.00,5710,20230407,-47.99,2800,20231006,6.07,5710,-47.99,20230407,2800,6.07,20231006,5710,-47.99,20230407,2800,6.07,20231006,2.53,N,123750,500,63 억,,278829,N,N,0,N,00,N
20231006,160650,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2960,110,2,3.86,104516345,35836,160.49,2800,2970,2800,3705,1995,2850,2916.52,2.02,0,21896,2963,2906,2873,2816,2783,2890,2800,64,855,500,1930,5,1,12746297,377,-53.82,1.39,12,0.28,-55.00,2131.00,5710,20230407,-48.16,2800,20231006,5.71,5710,-48.16,20230407,2800,5.71,20231006,5710,-48.16,20230407,2800,5.71,20231006,2.58,N,123750,500,63 억,,257067,N,N,0,N,00,N
20231006,150640,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2960,110,2,3.86,97271965,33374,149.46,2800,2970,2800,3705,1995,2850,2914.60,2.02,0,21467,2963,2906,2873,2816,2783,2890,2800,64,855,500,1930,5,1,12746297,377,-53.82,1.39,12,0.26,-55.00,2131.00,5710,20230407,-48.16,2800,20231006,5.71,5710,-48.16,20230407,2800,5.71,20231006,5710,-48.16,20230407,2800,5.71,20231006,2.58,N,123750,500,63 억,,257067,N,N,0,N,00,N
20231006,140641,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2955,105,2,3.68,88336135,30318,135.78,2800,2970,2800,3705,1995,2850,2913.65,2.02,0,20986,2963,2906,2873,2816,2783,2890,2800,64,855,500,1930,5,1,12746297,377,-53.73,1.39,12,0.24,-55.00,2131.00,5710,20230407,-48.25,2800,20231006,5.54,5710,-48.25,20230407,2800,5.54,20231006,5710,-48.25,20230407,2800,5.54,20231006,2.58,N,123750,500,63 억,,257067,N,N,0,N,00,N
20231006,130633,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2955,105,2,3.68,84082225,28875,129.32,2800,2970,2800,3705,1995,2850,2911.94,2.02,0,20765,2963,2906,2873,2816,2783,2890,2800,64,855,500,1930,5,1,12746297,377,-53.73,1.39,12,0.23,-55.00,2131.00,5710,20230407,-48.25,2800,20231006,5.54,5710,-48.25,20230407,2800,5.54,20231006,5710,-48.25,20230407,2800,5.54,20231006,2.58,N,123750,500,63 억,,257067,N,N,0,N,00,N
20231006,120633,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2960,110,2,3.86,81793460,28100,125.85,2800,2970,2800,3705,1995,2850,2910.80,2.02,0,20354,2963,2906,2873,2816,2783,2890,2800,64,855,500,1930,5,1,12746297,377,-53.82,1.39,12,0.22,-55.00,2131.00,5710,20230407,-48.16,2800,20231006,5.71,5710,-48.16,20230407,2800,5.71,20231006,5710,-48.16,20230407,2800,5.71,20231006,2.58,N,123750,500,63 억,,257067,N,N,0,N,00,N
20231006,110627,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2970,120,2,4.21,77419295,26621,119.22,2800,2970,2800,3705,1995,2850,2908.20,2.02,0,20221,2963,2906,2873,2816,2783,2890,2800,64,855,500,1930,5,1,12746297,379,-54.00,1.39,12,0.21,-55.00,2131.00,5710,20230407,-47.99,2800,20231006,6.07,5710,-47.99,20230407,2800,6.07,20231006,5710,-47.99,20230407,2800,6.07,20231006,2.58,N,123750,500,63 억,,257067,N,N,0,N,00,N
20231006,100632,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2940,90,2,3.16,34950415,12139,54.36,2800,2940,2800,3705,1995,2850,2879.18,2.02,0,7834,2963,2906,2873,2816,2783,2890,2800,64,855,500,1930,5,1,12746297,375,-53.45,1.38,12,0.10,-55.00,2131.00,5710,20230407,-48.51,2800,20231006,5.00,5710,-48.51,20230407,2800,5.00,20231006,5710,-48.51,20230407,2800,5.00,20231006,2.58,N,123750,500,63 억,,257067,N,N,0,N,00,N
20231006,090628,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2865,15,2,0.53,8400555,2979,13.34,2800,2865,2800,3705,1995,2850,2819.92,2.02,0,1010,2963,2906,2873,2816,2783,2890,2800,64,855,500,1930,5,1,12746297,365,-52.09,1.34,12,0.02,-55.00,2131.00,5710,20230407,-49.82,2800,20231006,2.32,5710,-49.82,20230407,2800,2.32,20231006,5710,-49.82,20230407,2800,2.32,20231006,2.58,N,123750,500,63 억,,257067,N,N,0,N,00,N