KissMeData/123750/price/prices-20241001.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
20241031,160910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1596,-3,5,-0.19,3687989,2319,71.55,1607,1607,1580,2075,1120,1599,1590.34,0.11,0,0,1609,1603,1594,1588,1579,1599,1584,64,476,500,1020,1,1,12746297,203,-57.00,0.77,12,0.02,-28.00,2083.00,3715,20231123,-57.04,1483,20240805,7.62,3595,-55.61,20240110,1483,7.62,20240805,3715,-57.04,20231123,1483,7.62,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241031,150924,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1585,-14,5,-0.88,3567262,2243,69.21,1607,1607,1580,2075,1120,1599,1590.40,0.11,0,0,1609,1603,1594,1588,1579,1599,1584,64,476,500,1020,1,1,12746297,202,-56.61,0.76,12,0.02,-28.00,2083.00,3715,20231123,-57.34,1483,20240805,6.88,3595,-55.91,20240110,1483,6.88,20240805,3715,-57.34,20231123,1483,6.88,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241031,140922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1597,-2,5,-0.13,3489530,2194,67.70,1607,1607,1580,2075,1120,1599,1590.49,0.11,0,0,1609,1603,1594,1588,1579,1599,1584,64,476,500,1020,1,1,12746297,204,-57.04,0.77,12,0.02,-28.00,2083.00,3715,20231123,-57.01,1483,20240805,7.69,3595,-55.58,20240110,1483,7.69,20240805,3715,-57.01,20231123,1483,7.69,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241031,130922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1597,-2,5,-0.13,3162145,1989,61.37,1607,1607,1580,2075,1120,1599,1589.82,0.11,0,99,1609,1603,1594,1588,1579,1599,1584,64,476,500,1020,1,1,12746297,204,-57.04,0.77,12,0.02,-28.00,2083.00,3715,20231123,-57.01,1483,20240805,7.69,3595,-55.58,20240110,1483,7.69,20240805,3715,-57.01,20231123,1483,7.69,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241031,120922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1599,0,3,0.00,2169164,1362,42.02,1607,1607,1580,2075,1120,1599,1592.63,0.11,0,0,1609,1603,1594,1588,1579,1599,1584,64,476,500,1020,1,1,12746297,204,-57.11,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.96,1483,20240805,7.82,3595,-55.52,20240110,1483,7.82,20240805,3715,-56.96,20231123,1483,7.82,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241031,110921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1599,0,3,0.00,875178,546,16.85,1607,1607,1598,2075,1120,1599,1602.89,0.11,0,0,1609,1603,1594,1588,1579,1599,1584,64,476,500,1020,1,1,12746297,204,-57.11,0.77,12,0.00,-28.00,2083.00,3715,20231123,-56.96,1483,20240805,7.82,3595,-55.52,20240110,1483,7.82,20240805,3715,-56.96,20231123,1483,7.82,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241031,100921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1599,0,3,0.00,608145,379,11.69,1607,1607,1598,2075,1120,1599,1604.60,0.11,0,0,1609,1603,1594,1588,1579,1599,1584,64,476,500,1020,1,1,12746297,204,-57.11,0.77,12,0.00,-28.00,2083.00,3715,20231123,-56.96,1483,20240805,7.82,3595,-55.52,20240110,1483,7.82,20240805,3715,-56.96,20231123,1483,7.82,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241031,090918,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1607,8,2,0.50,432283,269,8.30,1607,1607,1607,2075,1120,1599,1607.00,0.11,0,0,1609,1603,1594,1588,1579,1599,1584,64,476,500,1020,1,1,12746297,205,-57.39,0.77,12,0.00,-28.00,2083.00,3715,20231123,-56.74,1483,20240805,8.36,3595,-55.30,20240110,1483,8.36,20240805,3715,-56.74,20231123,1483,8.36,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241030,160918,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1599,-1,5,-0.06,5171397,3241,45.73,1600,1600,1585,2080,1120,1600,1595.62,0.11,0,0,1629,1614,1597,1582,1565,1622,1590,64,480,500,1020,1,1,12746297,204,-57.11,0.77,12,0.03,-28.00,2083.00,3715,20231123,-56.96,1483,20240805,7.82,3595,-55.52,20240110,1483,7.82,20240805,3715,-56.96,20231123,1483,7.82,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241030,150939,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1599,-1,5,-0.06,5121828,3210,45.29,1600,1600,1585,2080,1120,1600,1595.59,0.11,0,6,1629,1614,1597,1582,1565,1622,1590,64,480,500,1020,1,1,12746297,204,-57.11,0.77,12,0.03,-28.00,2083.00,3715,20231123,-56.96,1483,20240805,7.82,3595,-55.52,20240110,1483,7.82,20240805,3715,-56.96,20231123,1483,7.82,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241030,140919,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1586,-14,5,-0.88,5104238,3199,45.13,1600,1600,1585,2080,1120,1600,1595.57,0.11,0,0,1629,1614,1597,1582,1565,1622,1590,64,480,500,1020,1,1,12746297,202,-56.64,0.76,12,0.03,-28.00,2083.00,3715,20231123,-57.31,1483,20240805,6.95,3595,-55.88,20240110,1483,6.95,20240805,3715,-57.31,20231123,1483,6.95,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241030,130925,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,0,3,0.00,3355484,2099,29.61,1600,1600,1585,2080,1120,1600,1598.61,0.11,0,0,1629,1614,1597,1582,1565,1622,1590,64,480,500,1020,1,1,12746297,204,-57.14,0.77,12,0.02,-28.00,2083.00,3715,20231123,-56.93,1483,20240805,7.89,3595,-55.49,20240110,1483,7.89,20240805,3715,-56.93,20231123,1483,7.89,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241030,120938,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,0,3,0.00,2965095,1855,26.17,1600,1600,1585,2080,1120,1600,1598.43,0.11,0,0,1629,1614,1597,1582,1565,1622,1590,64,480,500,1020,1,1,12746297,204,-57.14,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.93,1483,20240805,7.89,3595,-55.49,20240110,1483,7.89,20240805,3715,-56.93,20231123,1483,7.89,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241030,110921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,0,3,0.00,2613095,1635,23.07,1600,1600,1585,2080,1120,1600,1598.22,0.11,0,0,1629,1614,1597,1582,1565,1622,1590,64,480,500,1020,1,1,12746297,204,-57.14,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.93,1483,20240805,7.89,3595,-55.49,20240110,1483,7.89,20240805,3715,-56.93,20231123,1483,7.89,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241030,100917,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1585,-15,5,-0.94,2441895,1528,21.56,1600,1600,1585,2080,1120,1600,1598.10,0.11,0,0,1629,1614,1597,1582,1565,1622,1590,64,480,500,1020,1,1,12746297,202,-56.61,0.76,12,0.01,-28.00,2083.00,3715,20231123,-57.34,1483,20240805,6.88,3595,-55.91,20240110,1483,6.88,20240805,3715,-57.34,20231123,1483,6.88,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241030,090923,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,0,3,0.00,1608000,1005,14.18,1600,1600,1600,2080,1120,1600,1600.00,0.11,0,0,1629,1614,1597,1582,1565,1622,1590,64,480,500,1020,1,1,12746297,204,-57.14,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.93,1483,20240805,7.89,3595,-55.49,20240110,1483,7.89,20240805,3715,-56.93,20231123,1483,7.89,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241029,160848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,-12,5,-0.74,11298806,7088,74.79,1595,1612,1580,2095,1129,1612,1594.08,0.12,0,-327,1626,1619,1606,1599,1586,1622,1602,64,483,500,1030,1,1,12746297,204,-57.14,0.77,12,0.06,-28.00,2083.00,3715,20231123,-56.93,1483,20240805,7.89,3595,-55.49,20240110,1483,7.89,20240805,3715,-56.93,20231123,1483,7.89,20240805,0.00,N,123750,500,63 억,,14682,N,N,0,N,00,N
20241029,150902,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1595,-17,5,-1.05,10978906,6888,72.68,1595,1612,1580,2095,1129,1612,1593.92,0.12,0,-194,1626,1619,1606,1599,1586,1622,1602,64,483,500,1030,1,1,12746297,203,-56.96,0.77,12,0.05,-28.00,2083.00,3715,20231123,-57.07,1483,20240805,7.55,3595,-55.63,20240110,1483,7.55,20240805,3715,-57.07,20231123,1483,7.55,20240805,0.00,N,123750,500,63 억,,14682,N,N,0,N,00,N
20241029,140759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,-12,5,-0.74,10497311,6587,69.51,1595,1612,1580,2095,1129,1612,1593.64,0.12,0,-194,1626,1619,1606,1599,1586,1622,1602,64,483,500,1030,1,1,12746297,204,-57.14,0.77,12,0.05,-28.00,2083.00,3715,20231123,-56.93,1483,20240805,7.89,3595,-55.49,20240110,1483,7.89,20240805,3715,-56.93,20231123,1483,7.89,20240805,0.00,N,123750,500,63 억,,14682,N,N,0,N,00,N
20241029,130855,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1580,-32,5,-1.99,10415111,6535,68.96,1595,1612,1580,2095,1129,1612,1593.74,0.12,0,-194,1626,1619,1606,1599,1586,1622,1602,64,483,500,1030,1,1,12746297,201,-56.43,0.76,12,0.05,-28.00,2083.00,3715,20231123,-57.47,1483,20240805,6.54,3595,-56.05,20240110,1483,6.54,20240805,3715,-57.47,20231123,1483,6.54,20240805,0.00,N,123750,500,63 억,,14682,N,N,0,N,00,N
20241029,120857,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,-12,5,-0.74,9212153,5774,60.93,1595,1612,1590,2095,1129,1612,1595.45,0.12,0,-194,1626,1619,1606,1599,1586,1622,1602,64,483,500,1030,1,1,12746297,204,-57.14,0.77,12,0.05,-28.00,2083.00,3715,20231123,-56.93,1483,20240805,7.89,3595,-55.49,20240110,1483,7.89,20240805,3715,-56.93,20231123,1483,7.89,20240805,0.00,N,123750,500,63 억,,14682,N,N,0,N,00,N
20241029,110912,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,-12,5,-0.74,9095353,5701,60.16,1595,1612,1590,2095,1129,1612,1595.40,0.12,0,-194,1626,1619,1606,1599,1586,1622,1602,64,483,500,1030,1,1,12746297,204,-57.14,0.77,12,0.04,-28.00,2083.00,3715,20231123,-56.93,1483,20240805,7.89,3595,-55.49,20240110,1483,7.89,20240805,3715,-56.93,20231123,1483,7.89,20240805,0.00,N,123750,500,63 억,,14682,N,N,0,N,00,N
20241029,100853,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1611,-1,5,-0.06,7463980,4675,49.33,1595,1612,1590,2095,1129,1612,1596.57,0.12,0,-194,1626,1619,1606,1599,1586,1622,1602,64,483,500,1030,1,1,12746297,205,-57.54,0.77,12,0.04,-28.00,2083.00,3715,20231123,-56.64,1483,20240805,8.63,3595,-55.19,20240110,1483,8.63,20240805,3715,-56.64,20231123,1483,8.63,20240805,0.00,N,123750,500,63 억,,14682,N,N,0,N,00,N
20241028,160846,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1612,-1,5,-0.06,15219211,9477,178.88,1611,1613,1593,2095,1130,1613,1605.91,0.12,0,-459,1628,1620,1611,1603,1594,1616,1599,64,482,500,1030,1,1,12746297,205,-57.57,0.77,12,0.07,-28.00,2083.00,3715,20231123,-56.61,1483,20240805,8.70,3595,-55.16,20240110,1483,8.70,20240805,3715,-56.61,20231123,1483,8.70,20240805,0.00,N,123750,500,63 억,,14682,N,N,0,N,00,N
20241028,150851,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1593,-20,5,-1.24,15025771,9357,176.61,1611,1613,1593,2095,1130,1613,1605.83,0.12,0,-359,1628,1620,1611,1603,1594,1616,1599,64,482,500,1030,1,1,12746297,203,-56.89,0.76,12,0.07,-28.00,2083.00,3715,20231123,-57.12,1483,20240805,7.42,3595,-55.69,20240110,1483,7.42,20240805,3715,-57.12,20231123,1483,7.42,20240805,0.00,N,123750,500,63 억,,14682,N,N,0,N,00,N
20241028,140853,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1593,-20,5,-1.24,15014617,9350,176.48,1611,1613,1593,2095,1130,1613,1605.84,0.12,0,-359,1628,1620,1611,1603,1594,1616,1599,64,482,500,1030,1,1,12746297,203,-56.89,0.76,12,0.07,-28.00,2083.00,3715,20231123,-57.12,1483,20240805,7.42,3595,-55.69,20240110,1483,7.42,20240805,3715,-57.12,20231123,1483,7.42,20240805,0.00,N,123750,500,63 억,,14682,N,N,0,N,00,N
20241028,130845,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,-13,5,-0.81,12283733,7639,144.19,1611,1613,1600,2095,1130,1613,1608.03,0.12,0,-359,1628,1620,1611,1603,1594,1616,1599,64,482,500,1030,1,1,12746297,204,-57.14,0.77,12,0.06,-28.00,2083.00,3715,20231123,-56.93,1483,20240805,7.89,3595,-55.49,20240110,1483,7.89,20240805,3715,-56.93,20231123,1483,7.89,20240805,0.00,N,123750,500,63 억,,14682,N,N,0,N,00,N
20241028,120851,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1609,-4,5,-0.25,10956759,6810,128.54,1611,1613,1601,2095,1130,1613,1608.92,0.12,0,100,1628,1620,1611,1603,1594,1616,1599,64,482,500,1030,1,1,12746297,205,-57.46,0.77,12,0.05,-28.00,2083.00,3715,20231123,-56.69,1483,20240805,8.50,3595,-55.24,20240110,1483,8.50,20240805,3715,-56.69,20231123,1483,8.50,20240805,0.00,N,123750,500,63 억,,14682,N,N,0,N,00,N
20241028,110737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1601,-12,5,-0.74,10829648,6731,127.05,1611,1613,1601,2095,1130,1613,1608.92,0.12,0,100,1628,1620,1611,1603,1594,1616,1599,64,482,500,1030,1,1,12746297,204,-57.18,0.77,12,0.05,-28.00,2083.00,3715,20231123,-56.90,1483,20240805,7.96,3595,-55.47,20240110,1483,7.96,20240805,3715,-56.90,20231123,1483,7.96,20240805,0.00,N,123750,500,63 억,,14682,N,N,0,N,00,N
20241028,100846,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1609,-4,5,-0.25,9103066,5653,106.70,1611,1613,1601,2095,1130,1613,1610.31,0.12,0,0,1628,1620,1611,1603,1594,1616,1599,64,482,500,1030,1,1,12746297,205,-57.46,0.77,12,0.04,-28.00,2083.00,3715,20231123,-56.69,1483,20240805,8.50,3595,-55.24,20240110,1483,8.50,20240805,3715,-56.69,20231123,1483,8.50,20240805,0.00,N,123750,500,63 억,,14682,N,N,0,N,00,N
20241028,090846,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1611,-2,5,-0.12,5681997,3527,66.57,1611,1611,1611,2095,1130,1613,1611.00,0.12,0,0,1628,1620,1611,1603,1594,1616,1599,64,482,500,1030,1,1,12746297,205,-57.54,0.77,12,0.03,-28.00,2083.00,3715,20231123,-56.64,1483,20240805,8.63,3595,-55.19,20240110,1483,8.63,20240805,3715,-56.64,20231123,1483,8.63,20240805,0.00,N,123750,500,63 억,,14682,N,N,0,N,00,N
20241025,160848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1613,-6,5,-0.37,8521479,5298,107.81,1619,1619,1602,2100,1134,1619,1608.43,0.12,0,-56,1627,1622,1615,1610,1603,1625,1613,64,481,500,1030,1,1,12746297,206,-57.61,0.77,12,0.04,-28.00,2083.00,3715,20231123,-56.58,1483,20240805,8.77,3595,-55.13,20240110,1483,8.77,20240805,3715,-56.58,20231123,1483,8.77,20240805,0.00,N,123750,500,63 억,,14738,N,N,0,N,00,N
20241025,150850,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1613,-6,5,-0.37,8190814,5093,103.64,1619,1619,1602,2100,1134,1619,1608.25,0.12,0,131,1627,1622,1615,1610,1603,1625,1613,64,481,500,1030,1,1,12746297,206,-57.61,0.77,12,0.04,-28.00,2083.00,3715,20231123,-56.58,1483,20240805,8.77,3595,-55.13,20240110,1483,8.77,20240805,3715,-56.58,20231123,1483,8.77,20240805,0.00,N,123750,500,63 억,,14738,N,N,0,N,00,N
20241025,140848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1613,-6,5,-0.37,8190814,5093,103.64,1619,1619,1602,2100,1134,1619,1608.25,0.12,0,131,1627,1622,1615,1610,1603,1625,1613,64,481,500,1030,1,1,12746297,206,-57.61,0.77,12,0.04,-28.00,2083.00,3715,20231123,-56.58,1483,20240805,8.77,3595,-55.13,20240110,1483,8.77,20240805,3715,-56.58,20231123,1483,8.77,20240805,0.00,N,123750,500,63 억,,14738,N,N,0,N,00,N
20241025,130849,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1602,-17,5,-1.05,8156940,5072,103.22,1619,1619,1602,2100,1134,1619,1608.23,0.12,0,131,1627,1622,1615,1610,1603,1625,1613,64,481,500,1030,1,1,12746297,204,-57.21,0.77,12,0.04,-28.00,2083.00,3715,20231123,-56.88,1483,20240805,8.02,3595,-55.44,20240110,1483,8.02,20240805,3715,-56.88,20231123,1483,8.02,20240805,0.00,N,123750,500,63 억,,14738,N,N,0,N,00,N
20241025,120853,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1602,-17,5,-1.05,8092860,5032,102.40,1619,1619,1602,2100,1134,1619,1608.28,0.12,0,131,1627,1622,1615,1610,1603,1625,1613,64,481,500,1030,1,1,12746297,204,-57.21,0.77,12,0.04,-28.00,2083.00,3715,20231123,-56.88,1483,20240805,8.02,3595,-55.44,20240110,1483,8.02,20240805,3715,-56.88,20231123,1483,8.02,20240805,0.00,N,123750,500,63 억,,14738,N,N,0,N,00,N
20241025,110846,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1604,-15,5,-0.93,6631836,4120,83.84,1619,1619,1603,2100,1134,1619,1609.67,0.12,0,55,1627,1622,1615,1610,1603,1625,1613,64,481,500,1030,1,1,12746297,204,-57.29,0.77,12,0.03,-28.00,2083.00,3715,20231123,-56.82,1483,20240805,8.16,3595,-55.38,20240110,1483,8.16,20240805,3715,-56.82,20231123,1483,8.16,20240805,0.00,N,123750,500,63 억,,14738,N,N,0,N,00,N
20241025,100848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1609,-10,5,-0.62,2465498,1525,31.03,1619,1619,1609,2100,1134,1619,1616.72,0.12,0,-31,1627,1622,1615,1610,1603,1625,1613,64,481,500,1030,1,1,12746297,205,-57.46,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.69,1483,20240805,8.50,3595,-55.24,20240110,1483,8.50,20240805,3715,-56.69,20231123,1483,8.50,20240805,0.00,N,123750,500,63 억,,14738,N,N,0,N,00,N
20241025,090851,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1619,0,3,0.00,1393959,861,17.52,1619,1619,1619,2100,1134,1619,1619.00,0.12,0,-31,1627,1622,1615,1610,1603,1625,1613,64,481,500,1030,1,1,12746297,206,-57.82,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.42,1483,20240805,9.17,3595,-54.97,20240110,1483,9.17,20240805,3715,-56.42,20231123,1483,9.17,20240805,0.00,N,123750,500,63 억,,14738,N,N,0,N,00,N
20241024,160832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1619,11,2,0.68,7914223,4914,103.02,1608,1620,1608,2090,1126,1608,1610.53,0.12,0,-144,1616,1611,1605,1600,1594,1614,1603,64,482,500,1020,1,1,12746297,206,-57.82,0.78,12,0.04,-28.00,2083.00,3715,20231123,-56.42,1483,20240805,9.17,3595,-54.97,20240110,1483,9.17,20240805,3715,-56.42,20231123,1483,9.17,20240805,0.00,N,123750,500,63 억,,14882,N,N,0,N,00,N
20241024,150840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1612,4,2,0.25,6950531,4316,90.48,1608,1620,1608,2090,1126,1608,1610.41,0.12,0,-144,1616,1611,1605,1600,1594,1614,1603,64,482,500,1020,1,1,12746297,205,-57.57,0.77,12,0.03,-28.00,2083.00,3715,20231123,-56.61,1483,20240805,8.70,3595,-55.16,20240110,1483,8.70,20240805,3715,-56.61,20231123,1483,8.70,20240805,0.00,N,123750,500,63 억,,14882,N,N,0,N,00,N
20241024,140827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,8,2,0.50,3584916,2225,46.65,1608,1620,1608,2090,1126,1608,1611.20,0.12,0,-138,1616,1611,1605,1600,1594,1614,1603,64,482,500,1020,1,1,12746297,206,-57.71,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.50,1483,20240805,8.97,3595,-55.05,20240110,1483,8.97,20240805,3715,-56.50,20231123,1483,8.97,20240805,0.00,N,123750,500,63 억,,14882,N,N,0,N,00,N
20241024,130838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1618,10,2,0.62,3455636,2145,44.97,1608,1620,1608,2090,1126,1608,1611.02,0.12,0,-138,1616,1611,1605,1600,1594,1614,1603,64,482,500,1020,1,1,12746297,206,-57.79,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.45,1483,20240805,9.10,3595,-54.99,20240110,1483,9.10,20240805,3715,-56.45,20231123,1483,9.10,20240805,0.00,N,123750,500,63 억,,14882,N,N,0,N,00,N
20241024,120837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1618,10,2,0.62,3423276,2125,44.55,1608,1620,1608,2090,1126,1608,1610.95,0.12,0,-138,1616,1611,1605,1600,1594,1614,1603,64,482,500,1020,1,1,12746297,206,-57.79,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.45,1483,20240805,9.10,3595,-54.99,20240110,1483,9.10,20240805,3715,-56.45,20231123,1483,9.10,20240805,0.00,N,123750,500,63 억,,14882,N,N,0,N,00,N
20241024,110840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1610,2,2,0.12,2614276,1625,34.07,1608,1620,1608,2090,1126,1608,1608.79,0.12,0,-138,1616,1611,1605,1600,1594,1614,1603,64,482,500,1020,1,1,12746297,205,-57.50,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.66,1483,20240805,8.56,3595,-55.22,20240110,1483,8.56,20240805,3715,-56.66,20231123,1483,8.56,20240805,0.00,N,123750,500,63 억,,14882,N,N,0,N,00,N
20241024,100822,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1609,1,2,0.06,1646658,1024,21.47,1608,1620,1608,2090,1126,1608,1608.06,0.12,0,-144,1616,1611,1605,1600,1594,1614,1603,64,482,500,1020,1,1,12746297,205,-57.46,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.69,1483,20240805,8.50,3595,-55.24,20240110,1483,8.50,20240805,3715,-56.69,20231123,1483,8.50,20240805,0.00,N,123750,500,63 억,,14882,N,N,0,N,00,N
20241024,090904,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1608,0,3,0.00,1575840,980,20.55,1608,1608,1608,2090,1126,1608,1608.00,0.12,0,-144,1616,1611,1605,1600,1594,1614,1603,64,482,500,1020,1,1,12746297,205,-57.43,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.72,1483,20240805,8.43,3595,-55.27,20240110,1483,8.43,20240805,3715,-56.72,20231123,1483,8.43,20240805,0.00,N,123750,500,63 억,,14882,N,N,0,N,00,N
20241023,160839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1608,7,2,0.44,7646452,4770,34.15,1601,1610,1599,2080,1121,1601,1603.02,0.12,0,-230,1653,1626,1613,1586,1573,1620,1580,64,479,500,1020,1,1,12746297,205,-57.43,0.77,12,0.04,-28.00,2083.00,3715,20231123,-56.72,1483,20240805,8.43,3595,-55.27,20240110,1483,8.43,20240805,3715,-56.72,20231123,1483,8.43,20240805,0.00,N,123750,500,63 억,,15112,N,N,0,N,00,N
20241023,150854,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1599,-2,5,-0.12,5887300,3676,26.32,1601,1610,1599,2080,1121,1601,1601.55,0.12,0,96,1653,1626,1613,1586,1573,1620,1580,64,479,500,1020,1,1,12746297,204,-57.11,0.77,12,0.03,-28.00,2083.00,3715,20231123,-56.96,1483,20240805,7.82,3595,-55.52,20240110,1483,7.82,20240805,3715,-56.96,20231123,1483,7.82,20240805,0.00,N,123750,500,63 억,,15112,N,N,0,N,00,N
20241023,140858,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1599,-2,5,-0.12,5027351,3139,22.47,1601,1610,1599,2080,1121,1601,1601.58,0.12,0,96,1653,1626,1613,1586,1573,1620,1580,64,479,500,1020,1,1,12746297,204,-57.11,0.77,12,0.02,-28.00,2083.00,3715,20231123,-56.96,1483,20240805,7.82,3595,-55.52,20240110,1483,7.82,20240805,3715,-56.96,20231123,1483,7.82,20240805,0.00,N,123750,500,63 억,,15112,N,N,0,N,00,N
20241023,130846,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1609,8,2,0.50,4865758,3038,21.75,1601,1610,1599,2080,1121,1601,1601.63,0.12,0,96,1653,1626,1613,1586,1573,1620,1580,64,479,500,1020,1,1,12746297,205,-57.46,0.77,12,0.02,-28.00,2083.00,3715,20231123,-56.69,1483,20240805,8.50,3595,-55.24,20240110,1483,8.50,20240805,3715,-56.69,20231123,1483,8.50,20240805,0.00,N,123750,500,63 억,,15112,N,N,0,N,00,N
20241023,120841,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1609,8,2,0.50,4865758,3038,21.75,1601,1610,1599,2080,1121,1601,1601.63,0.12,0,96,1653,1626,1613,1586,1573,1620,1580,64,479,500,1020,1,1,12746297,205,-57.46,0.77,12,0.02,-28.00,2083.00,3715,20231123,-56.69,1483,20240805,8.50,3595,-55.24,20240110,1483,8.50,20240805,3715,-56.69,20231123,1483,8.50,20240805,0.00,N,123750,500,63 억,,15112,N,N,0,N,00,N
20241023,110837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1610,9,2,0.56,4375013,2733,19.56,1601,1610,1599,2080,1121,1601,1600.81,0.12,0,96,1653,1626,1613,1586,1573,1620,1580,64,479,500,1020,1,1,12746297,205,-57.50,0.77,12,0.02,-28.00,2083.00,3715,20231123,-56.66,1483,20240805,8.56,3595,-55.22,20240110,1483,8.56,20240805,3715,-56.66,20231123,1483,8.56,20240805,0.00,N,123750,500,63 억,,15112,N,N,0,N,00,N
20241023,100840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1610,9,2,0.56,4375013,2733,19.56,1601,1610,1599,2080,1121,1601,1600.81,0.12,0,96,1653,1626,1613,1586,1573,1620,1580,64,479,500,1020,1,1,12746297,205,-57.50,0.77,12,0.02,-28.00,2083.00,3715,20231123,-56.66,1483,20240805,8.56,3595,-55.22,20240110,1483,8.56,20240805,3715,-56.66,20231123,1483,8.56,20240805,0.00,N,123750,500,63 억,,15112,N,N,0,N,00,N
20241023,090841,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,-1,5,-0.06,3182696,1988,14.23,1601,1601,1600,2080,1121,1601,1600.95,0.12,0,-16,1653,1626,1613,1586,1573,1620,1580,64,479,500,1020,1,1,12746297,204,-57.14,0.77,12,0.02,-28.00,2083.00,3715,20231123,-56.93,1483,20240805,7.89,3595,-55.49,20240110,1483,7.89,20240805,3715,-56.93,20231123,1483,7.89,20240805,0.00,N,123750,500,63 억,,15112,N,N,0,N,00,N
20241022,160829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1601,-19,5,-1.17,22504733,13969,143.79,1620,1640,1600,2105,1134,1620,1611.05,0.12,0,-147,1627,1623,1618,1614,1609,1624,1615,64,485,500,1030,1,1,12746297,204,-57.18,0.77,12,0.11,-28.00,2083.00,3715,20231123,-56.90,1483,20240805,7.96,3595,-55.47,20240110,1483,7.96,20240805,3715,-56.90,20231123,1483,7.96,20240805,0.00,N,123750,500,63 억,,15259,N,N,0,N,00,N
20241022,150841,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1617,-3,5,-0.19,22434289,13925,143.34,1620,1640,1600,2105,1134,1620,1611.08,0.12,0,-104,1627,1623,1618,1614,1609,1624,1615,64,485,500,1030,1,1,12746297,206,-57.75,0.78,12,0.11,-28.00,2083.00,3715,20231123,-56.47,1483,20240805,9.04,3595,-55.02,20240110,1483,9.04,20240805,3715,-56.47,20231123,1483,9.04,20240805,0.00,N,123750,500,63 억,,15259,N,N,0,N,00,N
20241022,140841,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1603,-17,5,-1.05,18743817,11621,119.62,1620,1640,1600,2105,1134,1620,1612.93,0.12,0,-104,1627,1623,1618,1614,1609,1624,1615,64,485,500,1030,1,1,12746297,204,-57.25,0.77,12,0.09,-28.00,2083.00,3715,20231123,-56.85,1483,20240805,8.09,3595,-55.41,20240110,1483,8.09,20240805,3715,-56.85,20231123,1483,8.09,20240805,0.00,N,123750,500,63 억,,15259,N,N,0,N,00,N
20241022,130841,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1611,-9,5,-0.56,15048590,9334,96.08,1620,1640,1600,2105,1134,1620,1612.23,0.12,0,-48,1627,1623,1618,1614,1609,1624,1615,64,485,500,1030,1,1,12746297,205,-57.54,0.77,12,0.07,-28.00,2083.00,3715,20231123,-56.64,1483,20240805,8.63,3595,-55.19,20240110,1483,8.63,20240805,3715,-56.64,20231123,1483,8.63,20240805,0.00,N,123750,500,63 억,,15259,N,N,0,N,00,N
20241022,120839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1607,-13,5,-0.80,10818067,6696,68.92,1620,1640,1607,2105,1134,1620,1615.60,0.12,0,135,1627,1623,1618,1614,1609,1624,1615,64,485,500,1030,1,1,12746297,205,-57.39,0.77,12,0.05,-28.00,2083.00,3715,20231123,-56.74,1483,20240805,8.36,3595,-55.30,20240110,1483,8.36,20240805,3715,-56.74,20231123,1483,8.36,20240805,0.00,N,123750,500,63 억,,15259,N,N,0,N,00,N
20241022,110835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1608,-12,5,-0.74,10631540,6580,67.73,1620,1640,1608,2105,1134,1620,1615.74,0.12,0,135,1627,1623,1618,1614,1609,1624,1615,64,485,500,1030,1,1,12746297,205,-57.43,0.77,12,0.05,-28.00,2083.00,3715,20231123,-56.72,1483,20240805,8.43,3595,-55.27,20240110,1483,8.43,20240805,3715,-56.72,20231123,1483,8.43,20240805,0.00,N,123750,500,63 억,,15259,N,N,0,N,00,N
20241022,100837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1618,-2,5,-0.12,6835615,4221,43.45,1620,1640,1612,2105,1134,1620,1619.43,0.12,0,-164,1627,1623,1618,1614,1609,1624,1615,64,485,500,1030,1,1,12746297,206,-57.79,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.45,1483,20240805,9.10,3595,-54.99,20240110,1483,9.10,20240805,3715,-56.45,20231123,1483,9.10,20240805,0.00,N,123750,500,63 억,,15259,N,N,0,N,00,N
20241022,090836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1619,-1,5,-0.06,2726996,1678,17.27,1620,1640,1619,2105,1134,1620,1625.15,0.12,0,-39,1627,1623,1618,1614,1609,1624,1615,64,485,500,1030,1,1,12746297,206,-57.82,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.42,1483,20240805,9.17,3595,-54.97,20240110,1483,9.17,20240805,3715,-56.42,20231123,1483,9.17,20240805,0.00,N,123750,500,63 억,,15259,N,N,0,N,00,N
20241021,160828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-3,5,-0.18,15704695,9715,194.30,1620,1622,1613,2105,1137,1623,1616.54,0.12,0,86,1631,1627,1620,1616,1609,1629,1618,64,482,500,1030,1,1,12746297,206,-57.86,0.78,12,0.08,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.00,N,123750,500,63 억,,15173,N,N,0,N,00,N
20241021,150833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1618,-5,5,-0.31,15160455,9379,187.58,1620,1622,1613,2105,1137,1623,1616.43,0.12,0,86,1631,1627,1620,1616,1609,1629,1618,64,482,500,1030,1,1,12746297,206,-57.79,0.78,12,0.07,-28.00,2083.00,3715,20231123,-56.45,1483,20240805,9.10,3595,-54.99,20240110,1483,9.10,20240805,3715,-56.45,20231123,1483,9.10,20240805,0.00,N,123750,500,63 억,,15173,N,N,0,N,00,N
20241021,140835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1613,-10,5,-0.62,13908277,8605,172.10,1620,1622,1613,2105,1137,1623,1616.30,0.12,0,86,1631,1627,1620,1616,1609,1629,1618,64,482,500,1030,1,1,12746297,206,-57.61,0.77,12,0.07,-28.00,2083.00,3715,20231123,-56.58,1483,20240805,8.77,3595,-55.13,20240110,1483,8.77,20240805,3715,-56.58,20231123,1483,8.77,20240805,0.00,N,123750,500,63 억,,15173,N,N,0,N,00,N
20241021,130833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1613,-10,5,-0.62,13424377,8305,166.10,1620,1622,1613,2105,1137,1623,1616.42,0.12,0,-53,1631,1627,1620,1616,1609,1629,1618,64,482,500,1030,1,1,12746297,206,-57.61,0.77,12,0.07,-28.00,2083.00,3715,20231123,-56.58,1483,20240805,8.77,3595,-55.13,20240110,1483,8.77,20240805,3715,-56.58,20231123,1483,8.77,20240805,0.00,N,123750,500,63 억,,15173,N,N,0,N,00,N
20241021,120833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,-7,5,-0.43,4377060,2705,54.10,1620,1622,1616,2105,1137,1623,1618.14,0.12,0,-53,1631,1627,1620,1616,1609,1629,1618,64,482,500,1030,1,1,12746297,206,-57.71,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.50,1483,20240805,8.97,3595,-55.05,20240110,1483,8.97,20240805,3715,-56.50,20231123,1483,8.97,20240805,0.00,N,123750,500,63 억,,15173,N,N,0,N,00,N
20241021,110829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1619,-4,5,-0.25,1655567,1022,20.44,1620,1622,1619,2105,1137,1623,1619.93,0.12,0,-53,1631,1627,1620,1616,1609,1629,1618,64,482,500,1030,1,1,12746297,206,-57.82,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.42,1483,20240805,9.17,3595,-54.97,20240110,1483,9.17,20240805,3715,-56.42,20231123,1483,9.17,20240805,0.00,N,123750,500,63 억,,15173,N,N,0,N,00,N
20241021,100832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-3,5,-0.18,1492038,921,18.42,1620,1622,1619,2105,1137,1623,1620.02,0.12,0,-53,1631,1627,1620,1616,1609,1629,1618,64,482,500,1030,1,1,12746297,206,-57.86,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.00,N,123750,500,63 억,,15173,N,N,0,N,00,N
20241021,090830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-3,5,-0.18,988200,610,12.20,1620,1620,1620,2105,1137,1623,1620.00,0.12,0,-53,1631,1627,1620,1616,1609,1629,1618,64,482,500,1030,1,1,12746297,206,-57.86,0.78,12,0.00,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.00,N,123750,500,63 억,,15173,N,N,0,N,00,N
20241018,160829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1623,2,2,0.12,8085193,5000,58.86,1620,1624,1613,2105,1135,1621,1617.03,0.12,0,-16,1626,1623,1619,1616,1612,1625,1618,64,484,500,1030,1,1,12746297,207,-57.96,0.78,12,0.04,-28.00,2083.00,3715,20231123,-56.31,1483,20240805,9.44,3595,-54.85,20240110,1483,9.44,20240805,3715,-56.31,20231123,1483,9.44,20240805,0.00,N,123750,500,63 억,,15189,N,N,0,N,00,N
20241018,150851,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1623,2,2,0.12,7724887,4778,56.24,1620,1624,1613,2105,1135,1621,1616.76,0.12,0,-16,1626,1623,1619,1616,1612,1625,1618,64,484,500,1030,1,1,12746297,207,-57.96,0.78,12,0.04,-28.00,2083.00,3715,20231123,-56.31,1483,20240805,9.44,3595,-54.85,20240110,1483,9.44,20240805,3715,-56.31,20231123,1483,9.44,20240805,0.00,N,123750,500,63 억,,15189,N,N,0,N,00,N
20241018,140852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1614,-7,5,-0.43,5484880,3392,39.93,1620,1624,1614,2105,1135,1621,1617.00,0.12,0,-16,1626,1623,1619,1616,1612,1625,1618,64,484,500,1030,1,1,12746297,206,-57.64,0.77,12,0.03,-28.00,2083.00,3715,20231123,-56.55,1483,20240805,8.83,3595,-55.10,20240110,1483,8.83,20240805,3715,-56.55,20231123,1483,8.83,20240805,0.00,N,123750,500,63 억,,15189,N,N,0,N,00,N
20241018,130838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1615,-6,5,-0.37,4960330,3067,36.10,1620,1624,1614,2105,1135,1621,1617.32,0.12,0,-16,1626,1623,1619,1616,1612,1625,1618,64,484,500,1030,1,1,12746297,206,-57.68,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.53,1483,20240805,8.90,3595,-55.08,20240110,1483,8.90,20240805,3715,-56.53,20231123,1483,8.90,20240805,0.00,N,123750,500,63 억,,15189,N,N,0,N,00,N
20241018,120849,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1615,-6,5,-0.37,4349860,2689,31.65,1620,1624,1614,2105,1135,1621,1617.65,0.12,0,-16,1626,1623,1619,1616,1612,1625,1618,64,484,500,1030,1,1,12746297,206,-57.68,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.53,1483,20240805,8.90,3595,-55.08,20240110,1483,8.90,20240805,3715,-56.53,20231123,1483,8.90,20240805,0.00,N,123750,500,63 억,,15189,N,N,0,N,00,N
20241018,110843,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,-5,5,-0.31,3567927,2205,25.96,1620,1624,1614,2105,1135,1621,1618.11,0.12,0,-16,1626,1623,1619,1616,1612,1625,1618,64,484,500,1030,1,1,12746297,206,-57.71,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.50,1483,20240805,8.97,3595,-55.05,20240110,1483,8.97,20240805,3715,-56.50,20231123,1483,8.97,20240805,0.00,N,123750,500,63 억,,15189,N,N,0,N,00,N
20241018,100832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-1,5,-0.06,2822745,1744,20.53,1620,1624,1614,2105,1135,1621,1618.55,0.12,0,-16,1626,1623,1619,1616,1612,1625,1618,64,484,500,1030,1,1,12746297,206,-57.86,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.00,N,123750,500,63 억,,15189,N,N,0,N,00,N
20241018,090834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,0,3,0.00,1791540,1108,13.04,1620,1622,1614,2105,1135,1621,1616.91,0.12,0,1,1626,1623,1619,1616,1612,1625,1618,64,484,500,1030,1,1,12746297,207,-57.89,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,15189,N,N,0,N,00,N
20241017,160832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,-1,5,-0.06,13742292,8495,62.50,1616,1622,1615,2105,1136,1622,1617.69,0.12,0,228,1634,1627,1618,1611,1602,1631,1615,64,483,500,1030,1,1,12746297,207,-57.89,0.78,12,0.07,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14961,N,N,0,N,00,N
20241017,150834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,-1,5,-0.06,13337042,8245,60.66,1616,1622,1615,2105,1136,1622,1617.59,0.12,0,228,1634,1627,1618,1611,1602,1631,1615,64,483,500,1030,1,1,12746297,207,-57.89,0.78,12,0.06,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14961,N,N,0,N,00,N
20241017,140836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1615,-7,5,-0.43,12326166,7620,56.06,1616,1622,1615,2105,1136,1622,1617.61,0.12,0,228,1634,1627,1618,1611,1602,1631,1615,64,483,500,1030,1,1,12746297,206,-57.68,0.78,12,0.06,-28.00,2083.00,3715,20231123,-56.53,1483,20240805,8.90,3595,-55.08,20240110,1483,8.90,20240805,3715,-56.53,20231123,1483,8.90,20240805,0.00,N,123750,500,63 억,,14961,N,N,0,N,00,N
20241017,130834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-2,5,-0.12,10653780,6586,48.45,1616,1622,1616,2105,1136,1622,1617.64,0.12,0,228,1634,1627,1618,1611,1602,1631,1615,64,483,500,1030,1,1,12746297,206,-57.86,0.78,12,0.05,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.00,N,123750,500,63 억,,14961,N,N,0,N,00,N
20241017,120837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,-1,5,-0.06,10153199,6277,46.18,1616,1622,1616,2105,1136,1622,1617.52,0.12,0,228,1634,1627,1618,1611,1602,1631,1615,64,483,500,1030,1,1,12746297,207,-57.89,0.78,12,0.05,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14961,N,N,0,N,00,N
20241017,110837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,-6,5,-0.37,10149956,6275,46.16,1616,1622,1616,2105,1136,1622,1617.52,0.12,0,228,1634,1627,1618,1611,1602,1631,1615,64,483,500,1030,1,1,12746297,206,-57.71,0.78,12,0.05,-28.00,2083.00,3715,20231123,-56.50,1483,20240805,8.97,3595,-55.05,20240110,1483,8.97,20240805,3715,-56.50,20231123,1483,8.97,20240805,0.00,N,123750,500,63 억,,14961,N,N,0,N,00,N
20241017,100834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,-6,5,-0.37,10149956,6275,46.16,1616,1622,1616,2105,1136,1622,1617.52,0.12,0,228,1634,1627,1618,1611,1602,1631,1615,64,483,500,1030,1,1,12746297,206,-57.71,0.78,12,0.05,-28.00,2083.00,3715,20231123,-56.50,1483,20240805,8.97,3595,-55.05,20240110,1483,8.97,20240805,3715,-56.50,20231123,1483,8.97,20240805,0.00,N,123750,500,63 억,,14961,N,N,0,N,00,N
20241017,090828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1618,-4,5,-0.25,659354,408,3.00,1616,1618,1616,2105,1136,1622,1616.06,0.12,0,-45,1634,1627,1618,1611,1602,1631,1615,64,483,500,1030,1,1,12746297,206,-57.79,0.78,12,0.00,-28.00,2083.00,3715,20231123,-56.45,1483,20240805,9.10,3595,-54.99,20240110,1483,9.10,20240805,3715,-56.45,20231123,1483,9.10,20240805,0.00,N,123750,500,63 억,,14961,N,N,0,N,00,N
20241016,160825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,0,3,0.00,21982431,13593,305.19,1621,1625,1609,2105,1136,1622,1617.18,0.12,0,163,1630,1626,1618,1614,1606,1628,1616,64,483,500,1030,1,1,12746297,207,-57.93,0.78,12,0.11,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.00,N,123750,500,63 억,,14798,N,N,0,N,00,N
20241016,150829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1615,-7,5,-0.43,21769949,13462,302.25,1621,1625,1609,2105,1136,1622,1617.13,0.12,0,219,1630,1626,1618,1614,1606,1628,1616,64,483,500,1030,1,1,12746297,206,-57.68,0.78,12,0.11,-28.00,2083.00,3715,20231123,-56.53,1483,20240805,8.90,3595,-55.08,20240110,1483,8.90,20240805,3715,-56.53,20231123,1483,8.90,20240805,0.00,N,123750,500,63 억,,14798,N,N,0,N,00,N
20241016,140830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1625,3,2,0.18,20601900,12739,286.01,1621,1625,1609,2105,1136,1622,1617.22,0.12,0,219,1630,1626,1618,1614,1606,1628,1616,64,483,500,1030,1,1,12746297,207,-58.04,0.78,12,0.10,-28.00,2083.00,3715,20231123,-56.26,1483,20240805,9.58,3595,-54.80,20240110,1483,9.58,20240805,3715,-56.26,20231123,1483,9.58,20240805,0.00,N,123750,500,63 억,,14798,N,N,0,N,00,N
20241016,130827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1615,-7,5,-0.43,20423675,12629,283.54,1621,1622,1609,2105,1136,1622,1617.19,0.12,0,219,1630,1626,1618,1614,1606,1628,1616,64,483,500,1030,1,1,12746297,206,-57.68,0.78,12,0.10,-28.00,2083.00,3715,20231123,-56.53,1483,20240805,8.90,3595,-55.08,20240110,1483,8.90,20240805,3715,-56.53,20231123,1483,8.90,20240805,0.00,N,123750,500,63 억,,14798,N,N,0,N,00,N
20241016,120827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,-1,5,-0.06,19766356,12222,274.41,1621,1622,1609,2105,1136,1622,1617.26,0.12,0,219,1630,1626,1618,1614,1606,1628,1616,64,483,500,1030,1,1,12746297,207,-57.89,0.78,12,0.10,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14798,N,N,0,N,00,N
20241016,110825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,-1,5,-0.06,9847647,6103,137.02,1621,1622,1609,2105,1136,1622,1613.53,0.12,0,220,1630,1626,1618,1614,1606,1628,1616,64,483,500,1030,1,1,12746297,207,-57.89,0.78,12,0.05,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14798,N,N,0,N,00,N
20241016,100826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,0,3,0.00,2356287,1456,32.69,1621,1622,1609,2105,1136,1622,1618.25,0.12,0,-65,1630,1626,1618,1614,1606,1628,1616,64,483,500,1030,1,1,12746297,207,-57.93,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.00,N,123750,500,63 억,,14798,N,N,0,N,00,N
20241016,090827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1609,-13,5,-0.80,1762669,1090,24.47,1621,1621,1609,2105,1136,1622,1616.98,0.12,0,-65,1630,1626,1618,1614,1606,1628,1616,64,483,500,1030,1,1,12746297,205,-57.46,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.69,1483,20240805,8.50,3595,-55.24,20240110,1483,8.50,20240805,3715,-56.69,20231123,1483,8.50,20240805,0.00,N,123750,500,63 억,,14798,N,N,0,N,00,N
20241015,160822,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,0,3,0.00,7194520,4454,145.79,1622,1622,1610,2105,1136,1622,1615.29,0.12,0,-1,1626,1624,1622,1620,1618,1624,1620,64,483,500,1030,1,1,12746297,207,-57.93,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.00,N,123750,500,63 억,,14799,N,N,0,N,00,N
20241015,150830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1617,-5,5,-0.31,6844180,4238,138.72,1622,1622,1610,2105,1136,1622,1614.96,0.12,0,-1,1626,1624,1622,1620,1618,1624,1620,64,483,500,1030,1,1,12746297,206,-57.75,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.47,1483,20240805,9.04,3595,-55.02,20240110,1483,9.04,20240805,3715,-56.47,20231123,1483,9.04,20240805,0.00,N,123750,500,63 억,,14799,N,N,0,N,00,N
20241015,140827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,-1,5,-0.06,6808593,4216,138.00,1622,1622,1610,2105,1136,1622,1614.94,0.12,0,-1,1626,1624,1622,1620,1618,1624,1620,64,483,500,1030,1,1,12746297,207,-57.89,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14799,N,N,0,N,00,N
20241015,130826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1617,-5,5,-0.31,6777794,4197,137.38,1622,1622,1610,2105,1136,1622,1614.91,0.12,0,-1,1626,1624,1622,1620,1618,1624,1620,64,483,500,1030,1,1,12746297,206,-57.75,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.47,1483,20240805,9.04,3595,-55.02,20240110,1483,9.04,20240805,3715,-56.47,20231123,1483,9.04,20240805,0.00,N,123750,500,63 억,,14799,N,N,0,N,00,N
20241015,120826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,-6,5,-0.37,4155286,2575,84.29,1622,1622,1610,2105,1136,1622,1613.70,0.12,0,-1,1626,1624,1622,1620,1618,1624,1620,64,483,500,1030,1,1,12746297,206,-57.71,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.50,1483,20240805,8.97,3595,-55.05,20240110,1483,8.97,20240805,3715,-56.50,20231123,1483,8.97,20240805,0.00,N,123750,500,63 억,,14799,N,N,0,N,00,N
20241015,110835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1614,-8,5,-0.49,4139126,2565,83.96,1622,1622,1610,2105,1136,1622,1613.69,0.12,0,-1,1626,1624,1622,1620,1618,1624,1620,64,483,500,1030,1,1,12746297,206,-57.64,0.77,12,0.02,-28.00,2083.00,3715,20231123,-56.55,1483,20240805,8.83,3595,-55.10,20240110,1483,8.83,20240805,3715,-56.55,20231123,1483,8.83,20240805,0.00,N,123750,500,63 억,,14799,N,N,0,N,00,N
20241015,100828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,0,3,0.00,1101730,683,22.36,1622,1622,1610,2105,1136,1622,1613.07,0.12,0,-1,1626,1624,1622,1620,1618,1624,1620,64,483,500,1030,1,1,12746297,207,-57.93,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.00,N,123750,500,63 억,,14799,N,N,0,N,00,N
20241015,090824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1610,-12,5,-0.74,1100108,682,22.32,1622,1622,1610,2105,1136,1622,1613.06,0.12,0,-1,1626,1624,1622,1620,1618,1624,1620,64,483,500,1030,1,1,12746297,205,-57.50,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.66,1483,20240805,8.56,3595,-55.22,20240110,1483,8.56,20240805,3715,-56.66,20231123,1483,8.56,20240805,0.00,N,123750,500,63 억,,14799,N,N,0,N,00,N
20241014,160806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,0,3,0.00,4952802,3055,31.42,1622,1624,1620,2105,1136,1622,1621.21,0.12,0,-10,1636,1629,1616,1609,1596,1632,1612,64,483,500,1030,1,1,12746297,207,-57.93,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.00,N,123750,500,63 억,,14809,N,N,0,N,00,N
20241014,150816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,0,3,0.00,4797092,2959,30.44,1622,1624,1620,2105,1136,1622,1621.19,0.12,0,-8,1636,1629,1616,1609,1596,1632,1612,64,483,500,1030,1,1,12746297,207,-57.93,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.00,N,123750,500,63 억,,14809,N,N,0,N,00,N
20241014,140816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,-1,5,-0.06,4584655,2828,29.09,1622,1624,1620,2105,1136,1622,1621.17,0.12,0,-8,1636,1629,1616,1609,1596,1632,1612,64,483,500,1030,1,1,12746297,207,-57.89,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14809,N,N,0,N,00,N
20241014,130814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,-1,5,-0.06,4471183,2758,28.37,1622,1624,1620,2105,1136,1622,1621.17,0.12,0,-8,1636,1629,1616,1609,1596,1632,1612,64,483,500,1030,1,1,12746297,207,-57.89,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14809,N,N,0,N,00,N
20241014,120807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-2,5,-0.12,4438761,2738,28.16,1622,1624,1620,2105,1136,1622,1621.17,0.12,0,-8,1636,1629,1616,1609,1596,1632,1612,64,483,500,1030,1,1,12746297,206,-57.86,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.00,N,123750,500,63 억,,14809,N,N,0,N,00,N
20241014,110806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-2,5,-0.12,3800460,2344,24.11,1622,1624,1620,2105,1136,1622,1621.36,0.12,0,-8,1636,1629,1616,1609,1596,1632,1612,64,483,500,1030,1,1,12746297,206,-57.86,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.00,N,123750,500,63 억,,14809,N,N,0,N,00,N
20241014,100807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1624,2,2,0.12,1119250,690,7.10,1622,1624,1622,2105,1136,1622,1622.10,0.12,0,-8,1636,1629,1616,1609,1596,1632,1612,64,483,500,1030,1,1,12746297,207,-58.00,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.29,1483,20240805,9.51,3595,-54.83,20240110,1483,9.51,20240805,3715,-56.29,20231123,1483,9.51,20240805,0.00,N,123750,500,63 억,,14809,N,N,0,N,00,N
20241014,090811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,0,3,0.00,345486,213,2.19,1622,1622,1622,2105,1136,1622,1622.00,0.12,0,-12,1636,1629,1616,1609,1596,1632,1612,64,483,500,1030,1,1,12746297,207,-57.93,0.78,12,0.00,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.00,N,123750,500,63 억,,14809,N,N,0,N,00,N
20241011,160753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,-1,5,-0.06,15676808,9722,170.32,1606,1623,1603,2105,1137,1623,1612.51,0.12,0,-64,1664,1643,1602,1581,1540,1654,1592,64,482,500,1030,1,1,12746297,207,-57.93,0.78,12,0.08,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.00,N,123750,500,63 억,,14833,N,N,0,N,00,N
20241011,150807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-3,5,-0.18,14037234,8710,152.59,1606,1623,1603,2105,1137,1623,1611.62,0.12,0,299,1664,1643,1602,1581,1540,1654,1592,64,482,500,1030,1,1,12746297,206,-57.86,0.78,12,0.07,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.00,N,123750,500,63 억,,14833,N,N,0,N,00,N
20241011,140808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,-1,5,-0.06,13682530,8491,148.76,1606,1623,1603,2105,1137,1623,1611.42,0.12,0,299,1664,1643,1602,1581,1540,1654,1592,64,482,500,1030,1,1,12746297,207,-57.93,0.78,12,0.07,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.00,N,123750,500,63 억,,14833,N,N,0,N,00,N
20241011,130809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,-7,5,-0.43,13162468,8170,143.13,1606,1623,1603,2105,1137,1623,1611.07,0.12,0,299,1664,1643,1602,1581,1540,1654,1592,64,482,500,1030,1,1,12746297,206,-57.71,0.78,12,0.06,-28.00,2083.00,3715,20231123,-56.50,1483,20240805,8.97,3595,-55.05,20240110,1483,8.97,20240805,3715,-56.50,20231123,1483,8.97,20240805,0.00,N,123750,500,63 억,,14833,N,N,0,N,00,N
20241011,120803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,-7,5,-0.43,13086516,8123,142.31,1606,1623,1603,2105,1137,1623,1611.04,0.12,0,299,1664,1643,1602,1581,1540,1654,1592,64,482,500,1030,1,1,12746297,206,-57.71,0.78,12,0.06,-28.00,2083.00,3715,20231123,-56.50,1483,20240805,8.97,3595,-55.05,20240110,1483,8.97,20240805,3715,-56.50,20231123,1483,8.97,20240805,0.00,N,123750,500,63 억,,14833,N,N,0,N,00,N
20241011,110804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1614,-9,5,-0.55,10775819,6693,117.26,1606,1623,1603,2105,1137,1623,1610.01,0.12,0,299,1664,1643,1602,1581,1540,1654,1592,64,482,500,1030,1,1,12746297,206,-57.64,0.77,12,0.05,-28.00,2083.00,3715,20231123,-56.55,1483,20240805,8.83,3595,-55.10,20240110,1483,8.83,20240805,3715,-56.55,20231123,1483,8.83,20240805,0.00,N,123750,500,63 억,,14833,N,N,0,N,00,N
20241011,100812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1614,-9,5,-0.55,10002713,6214,108.86,1606,1623,1603,2105,1137,1623,1609.71,0.12,0,299,1664,1643,1602,1581,1540,1654,1592,64,482,500,1030,1,1,12746297,206,-57.64,0.77,12,0.05,-28.00,2083.00,3715,20231123,-56.55,1483,20240805,8.83,3595,-55.10,20240110,1483,8.83,20240805,3715,-56.55,20231123,1483,8.83,20240805,0.00,N,123750,500,63 억,,14833,N,N,0,N,00,N
20241011,090809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1616,-7,5,-0.43,7741033,4813,84.32,1606,1623,1603,2105,1137,1623,1608.36,0.12,0,301,1664,1643,1602,1581,1540,1654,1592,64,482,500,1030,1,1,12746297,206,-57.71,0.78,12,0.04,-28.00,2083.00,3715,20231123,-56.50,1483,20240805,8.97,3595,-55.05,20240110,1483,8.97,20240805,3715,-56.50,20231123,1483,8.97,20240805,0.00,N,123750,500,63 억,,14833,N,N,0,N,00,N
20241010,160824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1623,2,2,0.12,9199203,5708,71.12,1606,1623,1561,2105,1135,1621,1611.62,0.12,0,56,1627,1624,1622,1619,1617,1623,1618,64,484,500,1030,1,1,12746297,207,-57.96,0.78,12,0.04,-28.00,2083.00,3715,20231123,-56.31,1483,20240805,9.44,3595,-54.85,20240110,1483,9.44,20240805,3715,-56.31,20231123,1483,9.44,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241010,150838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,0,3,0.00,6081484,3786,47.17,1606,1622,1561,2105,1135,1621,1606.31,0.12,0,39,1627,1624,1622,1619,1617,1623,1618,64,484,500,1030,1,1,12746297,207,-57.89,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241010,140832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,1,2,0.06,5070078,3162,39.40,1606,1622,1561,2105,1135,1621,1603.44,0.12,0,8,1627,1624,1622,1619,1617,1623,1618,64,484,500,1030,1,1,12746297,207,-57.93,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241010,130829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,0,3,0.00,4854460,3029,37.74,1606,1622,1561,2105,1135,1621,1602.66,0.12,0,8,1627,1624,1622,1619,1617,1623,1618,64,484,500,1030,1,1,12746297,207,-57.89,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241010,120830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,0,3,0.00,4750716,2965,36.94,1606,1622,1561,2105,1135,1621,1602.27,0.12,0,8,1627,1624,1622,1619,1617,1623,1618,64,484,500,1030,1,1,12746297,207,-57.89,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241010,110829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,1,2,0.06,4650211,2903,36.17,1606,1622,1561,2105,1135,1621,1601.86,0.12,0,8,1627,1624,1622,1619,1617,1623,1618,64,484,500,1030,1,1,12746297,207,-57.93,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241010,100828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,0,3,0.00,4385968,2740,34.14,1606,1621,1561,2105,1135,1621,1600.72,0.12,0,8,1627,1624,1622,1619,1617,1623,1618,64,484,500,1030,1,1,12746297,207,-57.89,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241010,090832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,0,3,0.00,2303344,1454,18.12,1606,1621,1561,2105,1135,1621,1584.14,0.12,0,8,1627,1624,1622,1619,1617,1623,1618,64,484,500,1030,1,1,12746297,207,-57.89,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241008,160823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,0,3,0.00,13013854,8026,57.17,1621,1625,1620,2105,1135,1621,1621.46,0.12,0,0,1632,1626,1617,1611,1602,1629,1614,64,484,500,1030,1,1,12746297,207,-57.89,0.78,12,0.06,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241008,150829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1624,3,2,0.19,12209718,7530,53.64,1621,1625,1620,2105,1135,1621,1621.48,0.12,0,0,1632,1626,1617,1611,1602,1629,1614,64,484,500,1030,1,1,12746297,207,-58.00,0.78,12,0.06,-28.00,2083.00,3715,20231123,-56.29,1483,20240805,9.51,3595,-54.83,20240110,1483,9.51,20240805,3715,-56.29,20231123,1483,9.51,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241008,140826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1623,2,2,0.12,10524343,6492,46.24,1621,1625,1620,2105,1135,1621,1621.12,0.12,0,0,1632,1626,1617,1611,1602,1629,1614,64,484,500,1030,1,1,12746297,207,-57.96,0.78,12,0.05,-28.00,2083.00,3715,20231123,-56.31,1483,20240805,9.44,3595,-54.85,20240110,1483,9.44,20240805,3715,-56.31,20231123,1483,9.44,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241008,130825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-1,5,-0.06,10036375,6191,44.10,1621,1625,1620,2105,1135,1621,1621.12,0.12,0,0,1632,1626,1617,1611,1602,1629,1614,64,484,500,1030,1,1,12746297,206,-57.86,0.78,12,0.05,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241008,120826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1624,3,2,0.19,8529008,5261,37.47,1621,1625,1621,2105,1135,1621,1621.18,0.12,0,0,1632,1626,1617,1611,1602,1629,1614,64,484,500,1030,1,1,12746297,207,-58.00,0.78,12,0.04,-28.00,2083.00,3715,20231123,-56.29,1483,20240805,9.51,3595,-54.83,20240110,1483,9.51,20240805,3715,-56.29,20231123,1483,9.51,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241008,110824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,0,3,0.00,6721548,4146,29.53,1621,1625,1621,2105,1135,1621,1621.21,0.12,0,0,1632,1626,1617,1611,1602,1629,1614,64,484,500,1030,1,1,12746297,207,-57.89,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241008,100827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1625,4,2,0.25,6202828,3826,27.25,1621,1625,1621,2105,1135,1621,1621.23,0.12,0,0,1632,1626,1617,1611,1602,1629,1614,64,484,500,1030,1,1,12746297,207,-58.04,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.26,1483,20240805,9.58,3595,-54.80,20240110,1483,9.58,20240805,3715,-56.26,20231123,1483,9.58,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241008,090826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,0,3,0.00,5484715,3383,24.10,1621,1625,1621,2105,1135,1621,1621.26,0.12,0,0,1632,1626,1617,1611,1602,1629,1614,64,484,500,1030,1,1,12746297,207,-57.89,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,14777,N,N,0,N,00,N
20241007,160833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,-2,5,-0.12,22742047,14039,283.56,1616,1623,1608,2105,1137,1623,1619.92,0.12,0,-679,1631,1627,1620,1616,1609,1623,1612,64,482,500,1030,1,1,12746297,207,-57.89,0.78,12,0.11,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241007,150758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1623,0,3,0.00,21912095,13527,273.22,1616,1623,1608,2105,1137,1623,1619.88,0.12,0,-679,1631,1627,1620,1616,1609,1623,1612,64,482,500,1030,1,1,12746297,207,-57.96,0.78,12,0.11,-28.00,2083.00,3715,20231123,-56.31,1483,20240805,9.44,3595,-54.85,20240110,1483,9.44,20240805,3715,-56.31,20231123,1483,9.44,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241007,140831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1623,0,3,0.00,21900734,13520,273.08,1616,1623,1608,2105,1137,1623,1619.88,0.12,0,-679,1631,1627,1620,1616,1609,1623,1612,64,482,500,1030,1,1,12746297,207,-57.96,0.78,12,0.11,-28.00,2083.00,3715,20231123,-56.31,1483,20240805,9.44,3595,-54.85,20240110,1483,9.44,20240805,3715,-56.31,20231123,1483,9.44,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241007,130757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,-1,5,-0.06,21212818,13096,264.51,1616,1622,1608,2105,1137,1623,1619.79,0.12,0,-679,1631,1627,1620,1616,1609,1623,1612,64,482,500,1030,1,1,12746297,207,-57.93,0.78,12,0.10,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241007,120833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1620,-3,5,-0.18,19171824,11837,239.08,1616,1622,1608,2105,1137,1623,1619.65,0.12,0,-679,1631,1627,1620,1616,1609,1623,1612,64,482,500,1030,1,1,12746297,206,-57.86,0.78,12,0.09,-28.00,2083.00,3715,20231123,-56.39,1483,20240805,9.24,3595,-54.94,20240110,1483,9.24,20240805,3715,-56.39,20231123,1483,9.24,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241007,110746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1613,-10,5,-0.62,19045464,11759,237.51,1616,1622,1608,2105,1137,1623,1619.65,0.12,0,-679,1631,1627,1620,1616,1609,1623,1612,64,482,500,1030,1,1,12746297,206,-57.61,0.77,12,0.09,-28.00,2083.00,3715,20231123,-56.58,1483,20240805,8.77,3595,-55.13,20240110,1483,8.77,20240805,3715,-56.58,20231123,1483,8.77,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241007,100746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,-2,5,-0.12,6686925,4131,83.44,1616,1622,1615,2105,1137,1623,1618.72,0.12,0,-679,1631,1627,1620,1616,1609,1623,1612,64,482,500,1030,1,1,12746297,207,-57.89,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241007,090821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1622,-1,5,-0.06,4898138,3028,61.16,1616,1622,1615,2105,1137,1623,1617.61,0.12,0,-400,1631,1627,1620,1616,1609,1623,1612,64,482,500,1030,1,1,12746297,207,-57.93,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.34,1483,20240805,9.37,3595,-54.88,20240110,1483,9.37,20240805,3715,-56.34,20231123,1483,9.37,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241004,160724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1623,-3,5,-0.18,8015472,4951,65.11,1624,1624,1613,2110,1139,1626,1618.96,0.12,0,0,1637,1631,1624,1618,1611,1634,1621,64,484,500,1040,1,1,12746297,207,-57.96,0.78,12,0.04,-28.00,2083.00,3715,20231123,-56.31,1483,20240805,9.44,3595,-54.85,20240110,1483,9.44,20240805,3715,-56.31,20231123,1483,9.44,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241004,150735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1619,-7,5,-0.43,7064394,4365,57.40,1624,1624,1613,2110,1139,1626,1618.42,0.12,0,0,1637,1631,1624,1618,1611,1634,1621,64,484,500,1040,1,1,12746297,206,-57.82,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.42,1483,20240805,9.17,3595,-54.97,20240110,1483,9.17,20240805,3715,-56.42,20231123,1483,9.17,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241004,140729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1623,-3,5,-0.18,6892590,4259,56.01,1624,1624,1613,2110,1139,1626,1618.36,0.12,0,0,1637,1631,1624,1618,1611,1634,1621,64,484,500,1040,1,1,12746297,207,-57.96,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.31,1483,20240805,9.44,3595,-54.85,20240110,1483,9.44,20240805,3715,-56.31,20231123,1483,9.44,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241004,130731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1623,-3,5,-0.18,6873114,4247,55.85,1624,1624,1613,2110,1139,1626,1618.35,0.12,0,0,1637,1631,1624,1618,1611,1634,1621,64,484,500,1040,1,1,12746297,207,-57.96,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.31,1483,20240805,9.44,3595,-54.85,20240110,1483,9.44,20240805,3715,-56.31,20231123,1483,9.44,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241004,120731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1621,-5,5,-0.31,6783849,4192,55.13,1624,1624,1613,2110,1139,1626,1618.28,0.12,0,0,1637,1631,1624,1618,1611,1634,1621,64,484,500,1040,1,1,12746297,207,-57.89,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.37,1483,20240805,9.31,3595,-54.91,20240110,1483,9.31,20240805,3715,-56.37,20231123,1483,9.31,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241004,110726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1623,-3,5,-0.18,5307929,3282,43.16,1624,1624,1613,2110,1139,1626,1617.28,0.12,0,0,1637,1631,1624,1618,1611,1634,1621,64,484,500,1040,1,1,12746297,207,-57.96,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.31,1483,20240805,9.44,3595,-54.85,20240110,1483,9.44,20240805,3715,-56.31,20231123,1483,9.44,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241004,100727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1624,-2,5,-0.12,4772264,2952,38.82,1624,1624,1613,2110,1139,1626,1616.62,0.12,0,0,1637,1631,1624,1618,1611,1634,1621,64,484,500,1040,1,1,12746297,207,-58.00,0.78,12,0.02,-28.00,2083.00,3715,20231123,-56.29,1483,20240805,9.51,3595,-54.83,20240110,1483,9.51,20240805,3715,-56.29,20231123,1483,9.51,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241004,090727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1615,-11,5,-0.68,1627884,1007,13.24,1624,1624,1615,2110,1139,1626,1616.57,0.12,0,0,1637,1631,1624,1618,1611,1634,1621,64,484,500,1040,1,1,12746297,206,-57.68,0.78,12,0.01,-28.00,2083.00,3715,20231123,-56.53,1483,20240805,8.90,3595,-55.08,20240110,1483,8.90,20240805,3715,-56.53,20231123,1483,8.90,20240805,0.00,N,123750,500,63 억,,15456,N,N,0,N,00,N
20241002,160723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1626,-7,5,-0.43,12141801,7468,82.88,1619,1630,1617,2120,1144,1633,1625.84,0.12,0,-350,1657,1644,1632,1619,1607,1651,1626,64,487,500,1040,1,1,12746297,207,-58.07,0.78,12,0.06,-28.00,2083.00,3715,20231123,-56.23,1483,20240805,9.64,3595,-54.77,20240110,1483,9.64,20240805,3715,-56.23,20231123,1483,9.64,20240805,0.00,N,123750,500,63 억,,15806,N,N,0,N,00,N
20241002,150734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1628,-5,5,-0.31,10824739,6658,73.89,1619,1630,1617,2120,1144,1633,1625.82,0.12,0,-258,1657,1644,1632,1619,1607,1651,1626,64,487,500,1040,1,1,12746297,208,-58.14,0.78,12,0.05,-28.00,2083.00,3715,20231123,-56.18,1483,20240805,9.78,3595,-54.71,20240110,1483,9.78,20240805,3715,-56.18,20231123,1483,9.78,20240805,0.00,N,123750,500,63 억,,15806,N,N,0,N,00,N
20241002,140732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1628,-5,5,-0.31,7544947,4644,51.54,1619,1630,1617,2120,1144,1633,1624.67,0.12,0,-231,1657,1644,1632,1619,1607,1651,1626,64,487,500,1040,1,1,12746297,208,-58.14,0.78,12,0.04,-28.00,2083.00,3715,20231123,-56.18,1483,20240805,9.78,3595,-54.71,20240110,1483,9.78,20240805,3715,-56.18,20231123,1483,9.78,20240805,0.00,N,123750,500,63 억,,15806,N,N,0,N,00,N
20241002,130724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1628,-5,5,-0.31,6999463,4309,47.82,1619,1630,1617,2120,1144,1633,1624.38,0.12,0,-231,1657,1644,1632,1619,1607,1651,1626,64,487,500,1040,1,1,12746297,208,-58.14,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.18,1483,20240805,9.78,3595,-54.71,20240110,1483,9.78,20240805,3715,-56.18,20231123,1483,9.78,20240805,0.00,N,123750,500,63 억,,15806,N,N,0,N,00,N
20241002,120723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1628,-5,5,-0.31,6865967,4227,46.91,1619,1630,1617,2120,1144,1633,1624.31,0.12,0,-231,1657,1644,1632,1619,1607,1651,1626,64,487,500,1040,1,1,12746297,208,-58.14,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.18,1483,20240805,9.78,3595,-54.71,20240110,1483,9.78,20240805,3715,-56.18,20231123,1483,9.78,20240805,0.00,N,123750,500,63 억,,15806,N,N,0,N,00,N
20241002,110715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1626,-7,5,-0.43,6862711,4225,46.89,1619,1630,1617,2120,1144,1633,1624.31,0.12,0,-231,1657,1644,1632,1619,1607,1651,1626,64,487,500,1040,1,1,12746297,207,-58.07,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.23,1483,20240805,9.64,3595,-54.77,20240110,1483,9.64,20240805,3715,-56.23,20231123,1483,9.64,20240805,0.00,N,123750,500,63 억,,15806,N,N,0,N,00,N
20241002,100714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1628,-5,5,-0.31,6795973,4184,46.43,1619,1630,1617,2120,1144,1633,1624.28,0.12,0,-231,1657,1644,1632,1619,1607,1651,1626,64,487,500,1040,1,1,12746297,208,-58.14,0.78,12,0.03,-28.00,2083.00,3715,20231123,-56.18,1483,20240805,9.78,3595,-54.71,20240110,1483,9.78,20240805,3715,-56.18,20231123,1483,9.78,20240805,0.00,N,123750,500,63 억,,15806,N,N,0,N,00,N
20241002,090713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1619,-14,5,-0.86,815976,504,5.59,1619,1619,1619,2120,1144,1633,1619.00,0.12,0,-51,1657,1644,1632,1619,1607,1651,1626,64,487,500,1040,1,1,12746297,206,-57.82,0.78,12,0.00,-28.00,2083.00,3715,20231123,-56.42,1483,20240805,9.17,3595,-54.97,20240110,1483,9.17,20240805,3715,-56.42,20231123,1483,9.17,20240805,0.00,N,123750,500,63 억,,15806,N,N,0,N,00,N