KissMeData/123750/price/prices-20241101.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
20241129,160902,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1481,0,3,0.00,7951325,5395,76.84,1479,1490,1463,1925,1037,1481,1473.83,0.11,0,-114,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,189,-52.89,0.71,12,0.04,-28.00,2083.00,3715,20231123,-60.13,1361,20241115,8.82,3595,-58.80,20240110,1361,8.82,20241115,3595,-58.80,20240110,1361,8.82,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241129,150919,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1476,-5,5,-0.34,6945794,4716,67.17,1479,1490,1463,1925,1037,1481,1472.81,0.11,0,-94,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,188,-52.71,0.71,12,0.04,-28.00,2083.00,3715,20231123,-60.27,1361,20241115,8.45,3595,-58.94,20240110,1361,8.45,20241115,3595,-58.94,20240110,1361,8.45,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241129,140923,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1478,-3,5,-0.20,3752564,2537,36.13,1479,1490,1477,1925,1037,1481,1479.13,0.11,0,-45,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,188,-52.79,0.71,12,0.02,-28.00,2083.00,3715,20231123,-60.22,1361,20241115,8.60,3595,-58.89,20240110,1361,8.60,20241115,3595,-58.89,20240110,1361,8.60,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241129,130920,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1479,-2,5,-0.14,1962712,1326,18.89,1479,1490,1479,1925,1037,1481,1480.17,0.11,0,-45,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,189,-52.82,0.71,12,0.01,-28.00,2083.00,3715,20231123,-60.19,1361,20241115,8.67,3595,-58.86,20240110,1361,8.67,20241115,3595,-58.86,20240110,1361,8.67,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241129,120921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1479,-2,5,-0.14,1209901,817,11.64,1479,1490,1479,1925,1037,1481,1480.91,0.11,0,-45,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,189,-52.82,0.71,12,0.01,-28.00,2083.00,3715,20231123,-60.19,1361,20241115,8.67,3595,-58.86,20240110,1361,8.67,20241115,3595,-58.86,20240110,1361,8.67,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241129,110922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1483,2,2,0.14,397609,268,3.82,1479,1490,1479,1925,1037,1481,1483.62,0.11,0,0,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,189,-52.96,0.71,12,0.00,-28.00,2083.00,3715,20231123,-60.08,1361,20241115,8.96,3595,-58.75,20240110,1361,8.96,20241115,3595,-58.75,20240110,1361,8.96,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241129,100916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1483,2,2,0.14,192938,130,1.85,1479,1490,1479,1925,1037,1481,1484.14,0.11,0,0,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,189,-52.96,0.71,12,0.00,-28.00,2083.00,3715,20231123,-60.08,1361,20241115,8.96,3595,-58.75,20240110,1361,8.96,20241115,3595,-58.75,20240110,1361,8.96,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241129,090921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1490,9,2,0.61,179548,121,1.72,1479,1490,1479,1925,1037,1481,1483.87,0.11,0,0,1494,1487,1478,1471,1462,1491,1475,64,444,500,940,1,1,12746297,190,-53.21,0.72,12,0.00,-28.00,2083.00,3715,20231123,-59.89,1361,20241115,9.48,3595,-58.55,20240110,1361,9.48,20241115,3595,-58.55,20240110,1361,9.48,20241115,0.00,N,123750,500,63 억,,14469,N,N,0,N,00,N
20241128,160908,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1481,12,2,0.82,10322287,7021,89.26,1469,1485,1469,1909,1029,1469,1470.20,0.11,0,25,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,189,-52.89,0.71,12,0.06,-28.00,2083.00,3715,20231123,-60.13,1361,20241115,8.82,3595,-58.80,20240110,1361,8.82,20241115,3595,-58.80,20240110,1361,8.82,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N
20241128,150925,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1470,1,2,0.07,10175656,6922,88.00,1469,1485,1469,1909,1029,1469,1470.05,0.11,0,25,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,187,-52.50,0.71,12,0.05,-28.00,2083.00,3715,20231123,-60.43,1361,20241115,8.01,3595,-59.11,20240110,1361,8.01,20241115,3595,-59.11,20240110,1361,8.01,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N
20241128,140922,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1483,14,2,0.95,9440655,6422,81.64,1469,1485,1469,1909,1029,1469,1470.05,0.11,0,25,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,189,-52.96,0.71,12,0.05,-28.00,2083.00,3715,20231123,-60.08,1361,20241115,8.96,3595,-58.75,20240110,1361,8.96,20241115,3595,-58.75,20240110,1361,8.96,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N
20241128,130920,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1485,16,2,1.09,9433240,6417,81.58,1469,1485,1469,1909,1029,1469,1470.04,0.11,0,25,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,189,-53.04,0.71,12,0.05,-28.00,2083.00,3715,20231123,-60.03,1361,20241115,9.11,3595,-58.69,20240110,1361,9.11,20241115,3595,-58.69,20240110,1361,9.11,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N
20241128,120925,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1470,1,2,0.07,8982353,6113,77.71,1469,1484,1469,1909,1029,1469,1469.39,0.11,0,-1,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,187,-52.50,0.71,12,0.05,-28.00,2083.00,3715,20231123,-60.43,1361,20241115,8.01,3595,-59.11,20240110,1361,8.01,20241115,3595,-59.11,20240110,1361,8.01,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N
20241128,110926,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1470,1,2,0.07,4529392,3082,39.18,1469,1484,1469,1909,1029,1469,1469.63,0.11,0,-1,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,187,-52.50,0.71,12,0.02,-28.00,2083.00,3715,20231123,-60.43,1361,20241115,8.01,3595,-59.11,20240110,1361,8.01,20241115,3595,-59.11,20240110,1361,8.01,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N
20241128,100924,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1469,0,3,0.00,3007474,2046,26.01,1469,1484,1469,1909,1029,1469,1469.93,0.11,0,-1,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,187,-52.46,0.71,12,0.02,-28.00,2083.00,3715,20231123,-60.46,1361,20241115,7.94,3595,-59.14,20240110,1361,7.94,20241115,3595,-59.14,20240110,1361,7.94,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N
20241128,090920,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1484,15,2,1.02,1076563,732,9.31,1469,1484,1469,1909,1029,1469,1470.71,0.11,0,0,1485,1477,1461,1453,1437,1481,1457,64,440,500,940,1,1,12746297,189,-53.00,0.71,12,0.01,-28.00,2083.00,3715,20231123,-60.05,1361,20241115,9.04,3595,-58.72,20240110,1361,9.04,20241115,3595,-58.72,20240110,1361,9.04,20241115,0.00,N,123750,500,63 억,,14444,N,N,0,N,00,N
20241127,160900,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1469,25,2,1.73,11457320,7866,110.51,1454,1469,1445,1877,1011,1444,1456.56,0.12,0,-626,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,187,-52.46,0.71,12,0.06,-28.00,2083.00,3715,20231123,-60.46,1361,20241115,7.94,3595,-59.14,20240110,1361,7.94,20241115,3595,-59.14,20240110,1361,7.94,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,150917,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1445,1,2,0.07,10554467,7248,101.83,1454,1469,1445,1877,1011,1444,1456.19,0.12,0,-598,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,184,-51.61,0.69,12,0.06,-28.00,2083.00,3715,20231123,-61.10,1361,20241115,6.17,3595,-59.81,20240110,1361,6.17,20241115,3595,-59.81,20240110,1361,6.17,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,140914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1454,10,2,0.69,7351800,5043,70.85,1454,1469,1454,1877,1011,1444,1457.82,0.12,0,-598,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,185,-51.93,0.70,12,0.04,-28.00,2083.00,3715,20231123,-60.86,1361,20241115,6.83,3595,-59.55,20240110,1361,6.83,20241115,3595,-59.55,20240110,1361,6.83,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,130910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1469,25,2,1.73,6463878,4433,62.28,1454,1469,1454,1877,1011,1444,1458.13,0.12,0,-598,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,187,-52.46,0.71,12,0.03,-28.00,2083.00,3715,20231123,-60.46,1361,20241115,7.94,3595,-59.14,20240110,1361,7.94,20241115,3595,-59.14,20240110,1361,7.94,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,120918,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1469,25,2,1.73,6463878,4433,62.28,1454,1469,1454,1877,1011,1444,1458.13,0.12,0,-598,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,187,-52.46,0.71,12,0.03,-28.00,2083.00,3715,20231123,-60.46,1361,20241115,7.94,3595,-59.14,20240110,1361,7.94,20241115,3595,-59.14,20240110,1361,7.94,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,110914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1465,21,2,1.45,5147966,3535,49.66,1454,1465,1454,1877,1011,1444,1456.28,0.12,0,-687,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,187,-52.32,0.70,12,0.03,-28.00,2083.00,3715,20231123,-60.57,1361,20241115,7.64,3595,-59.25,20240110,1361,7.64,20241115,3595,-59.25,20240110,1361,7.64,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,100915,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1455,11,2,0.76,3639551,2502,35.15,1454,1460,1454,1877,1011,1444,1454.66,0.12,0,-578,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,185,-51.96,0.70,12,0.02,-28.00,2083.00,3715,20231123,-60.83,1361,20241115,6.91,3595,-59.53,20240110,1361,6.91,20241115,3595,-59.53,20240110,1361,6.91,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241127,090913,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1454,10,2,0.69,1123942,773,10.86,1454,1454,1454,1877,1011,1444,1454.00,0.12,0,-578,1453,1448,1439,1434,1425,1451,1437,64,433,500,920,1,1,12746297,185,-51.93,0.70,12,0.01,-28.00,2083.00,3715,20231123,-60.86,1361,20241115,6.83,3595,-59.55,20240110,1361,6.83,20241115,3595,-59.55,20240110,1361,6.83,20241115,0.00,N,123750,500,63 억,,15070,N,N,0,N,00,N
20241126,160902,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,0,3,0.00,10226171,7118,84.48,1442,1444,1430,1877,1011,1444,1436.66,0.12,0,124,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.06,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N
20241126,150909,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,0,3,0.00,7652963,5336,63.33,1442,1444,1430,1877,1011,1444,1434.21,0.12,0,124,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.04,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N
20241126,140909,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,0,3,0.00,7333839,5115,60.70,1442,1444,1430,1877,1011,1444,1433.79,0.12,0,124,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.04,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N
20241126,130908,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1431,-13,5,-0.90,7302101,5093,60.44,1442,1444,1430,1877,1011,1444,1433.75,0.12,0,124,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,182,-51.11,0.69,12,0.04,-28.00,2083.00,3715,20231123,-61.48,1361,20241115,5.14,3595,-60.19,20240110,1361,5.14,20241115,3595,-60.19,20240110,1361,5.14,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N
20241126,120912,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1443,-1,5,-0.07,2517532,1754,20.82,1442,1444,1434,1877,1011,1444,1435.31,0.12,0,124,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,184,-51.54,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.16,1361,20241115,6.02,3595,-59.86,20240110,1361,6.02,20241115,3595,-59.86,20240110,1361,6.02,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N
20241126,110916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1443,-1,5,-0.07,2517532,1754,20.82,1442,1444,1434,1877,1011,1444,1435.31,0.12,0,124,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,184,-51.54,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.16,1361,20241115,6.02,3595,-59.86,20240110,1361,6.02,20241115,3595,-59.86,20240110,1361,6.02,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N
20241126,100921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1434,-10,5,-0.69,2467027,1719,20.40,1442,1444,1434,1877,1011,1444,1435.15,0.12,0,129,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,183,-51.21,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.40,1361,20241115,5.36,3595,-60.11,20240110,1361,5.36,20241115,3595,-60.11,20240110,1361,5.36,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N
20241126,090913,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1441,-3,5,-0.21,297422,207,2.46,1442,1444,1434,1877,1011,1444,1436.82,0.12,0,-13,1446,1444,1442,1440,1438,1446,1442,64,433,500,920,1,1,12746297,184,-51.46,0.69,12,0.00,-28.00,2083.00,3715,20231123,-61.21,1361,20241115,5.88,3595,-59.92,20240110,1361,5.88,20241115,3595,-59.92,20240110,1361,5.88,20241115,0.00,N,123750,500,63 억,,14946,N,N,0,N,00,N
20241125,160849,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,4,2,0.28,12155348,8426,126.35,1440,1444,1440,1872,1008,1440,1442.60,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.57,0.69,12,0.07,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14979,N,N,0,N,00,N
20241125,150907,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,4,2,0.28,10767664,7465,111.94,1440,1444,1440,1872,1008,1440,1442.42,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.57,0.69,12,0.06,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14979,N,N,0,N,00,N
20241125,140905,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,4,2,0.28,10738784,7445,111.64,1440,1444,1440,1872,1008,1440,1442.42,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.57,0.69,12,0.06,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14979,N,N,0,N,00,N
20241125,130859,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,4,2,0.28,10593062,7344,110.12,1440,1444,1440,1872,1008,1440,1442.41,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.57,0.69,12,0.06,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14979,N,N,0,N,00,N
20241125,120907,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,4,2,0.28,9871062,6844,102.62,1440,1444,1440,1872,1008,1440,1442.29,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.57,0.69,12,0.05,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14979,N,N,0,N,00,N
20241125,110901,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,0,3,0.00,8356219,5794,86.88,1440,1444,1440,1872,1008,1440,1442.22,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.43,0.69,12,0.05,-28.00,2083.00,3715,20231123,-61.24,1361,20241115,5.80,3595,-59.94,20240110,1361,5.80,20241115,3595,-59.94,20240110,1361,5.80,20241115,0.00,N,123750,500,63 억,,14979,N,N,0,N,00,N
20241125,100852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1443,3,2,0.21,3260992,2263,33.93,1440,1444,1440,1872,1008,1440,1441.00,0.12,0,-33,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.54,0.69,12,0.02,-28.00,2083.00,3715,20231123,-61.16,1361,20241115,6.02,3595,-59.86,20240110,1361,6.02,20241115,3595,-59.86,20240110,1361,6.02,20241115,0.00,N,123750,500,63 억,,14979,N,N,0,N,00,N
20241125,090852,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,4,2,0.28,616804,428,6.42,1440,1444,1440,1872,1008,1440,1441.13,0.12,0,-31,1466,1453,1439,1426,1412,1459,1432,64,432,500,920,1,1,12746297,184,-51.57,0.69,12,0.00,-28.00,2083.00,3715,20231123,-61.13,1361,20241115,6.10,3595,-59.83,20240110,1361,6.10,20241115,3595,-59.83,20240110,1361,6.10,20241115,0.00,N,123750,500,63 억,,14979,N,N,0,N,00,N
20241122,160804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,-1,5,-0.07,9592658,6669,68.57,1425,1452,1425,1873,1009,1441,1438.40,0.12,0,-177,1470,1455,1440,1425,1410,1456,1426,64,432,500,920,1,1,12746297,184,-51.43,0.69,12,0.05,-28.00,2083.00,3715,20231123,-61.24,1361,20241115,5.80,3595,-59.94,20240110,1361,5.80,20241115,3715,-61.24,20231123,1361,5.80,20241115,0.00,N,123750,500,63 억,,15156,N,N,0,N,00,N
20241122,150816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,-1,5,-0.07,8083538,5621,57.79,1425,1452,1425,1873,1009,1441,1438.10,0.12,0,-128,1470,1455,1440,1425,1410,1456,1426,64,432,500,920,1,1,12746297,184,-51.43,0.69,12,0.04,-28.00,2083.00,3715,20231123,-61.24,1361,20241115,5.80,3595,-59.94,20240110,1361,5.80,20241115,3715,-61.24,20231123,1361,5.80,20241115,0.00,N,123750,500,63 억,,15156,N,N,0,N,00,N
20241122,140817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,-1,5,-0.07,6394481,4448,45.73,1425,1452,1425,1873,1009,1441,1437.61,0.12,0,-65,1470,1455,1440,1425,1410,1456,1426,64,432,500,920,1,1,12746297,184,-51.43,0.69,12,0.03,-28.00,2083.00,3715,20231123,-61.24,1361,20241115,5.80,3595,-59.94,20240110,1361,5.80,20241115,3715,-61.24,20231123,1361,5.80,20241115,0.00,N,123750,500,63 억,,15156,N,N,0,N,00,N
20241122,130813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1441,0,3,0.00,5620934,3911,40.21,1425,1452,1425,1873,1009,1441,1437.21,0.12,0,-97,1470,1455,1440,1425,1410,1456,1426,64,432,500,920,1,1,12746297,184,-51.46,0.69,12,0.03,-28.00,2083.00,3715,20231123,-61.21,1361,20241115,5.88,3595,-59.92,20240110,1361,5.88,20241115,3715,-61.21,20231123,1361,5.88,20241115,0.00,N,123750,500,63 억,,15156,N,N,0,N,00,N
20241122,120819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1445,4,2,0.28,4994969,3479,35.77,1425,1445,1425,1873,1009,1441,1435.75,0.12,0,-97,1470,1455,1440,1425,1410,1456,1426,64,432,500,920,1,1,12746297,184,-51.61,0.69,12,0.03,-28.00,2083.00,3715,20231123,-61.10,1361,20241115,6.17,3595,-59.81,20240110,1361,6.17,20241115,3715,-61.10,20231123,1361,6.17,20241115,0.00,N,123750,500,63 억,,15156,N,N,0,N,00,N
20241122,110810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1441,0,3,0.00,4124454,2875,29.56,1425,1441,1425,1873,1009,1441,1434.59,0.12,0,-96,1470,1455,1440,1425,1410,1456,1426,64,432,500,920,1,1,12746297,184,-51.46,0.69,12,0.02,-28.00,2083.00,3715,20231123,-61.21,1361,20241115,5.88,3595,-59.92,20240110,1361,5.88,20241115,3715,-61.21,20231123,1361,5.88,20241115,0.00,N,123750,500,63 억,,15156,N,N,0,N,00,N
20241122,100826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1441,0,3,0.00,3700800,2581,26.54,1425,1441,1425,1873,1009,1441,1433.86,0.12,0,-96,1470,1455,1440,1425,1410,1456,1426,64,432,500,920,1,1,12746297,184,-51.46,0.69,12,0.02,-28.00,2083.00,3715,20231123,-61.21,1361,20241115,5.88,3595,-59.92,20240110,1361,5.88,20241115,3715,-61.21,20231123,1361,5.88,20241115,0.00,N,123750,500,63 억,,15156,N,N,0,N,00,N
20241122,090819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1438,-3,5,-0.21,2786946,1946,20.01,1425,1439,1425,1873,1009,1441,1432.14,0.12,0,-21,1470,1455,1440,1425,1410,1456,1426,64,432,500,920,1,1,12746297,183,-51.36,0.69,12,0.02,-28.00,2083.00,3715,20231123,-61.29,1361,20241115,5.66,3595,-60.00,20240110,1361,5.66,20241115,3715,-61.29,20231123,1361,5.66,20241115,0.00,N,123750,500,63 억,,15156,N,N,0,N,00,N
20241121,160810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1441,0,3,0.00,13888068,9611,539.04,1441,1455,1425,1873,1009,1441,1445.02,0.12,0,53,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,184,-51.46,0.69,12,0.08,-28.00,2083.00,3715,20231123,-61.21,1361,20241115,5.88,3595,-59.92,20240110,1361,5.88,20241115,3715,-61.21,20231123,1361,5.88,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241121,150829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1437,-4,5,-0.28,8429708,5846,327.87,1441,1454,1425,1873,1009,1441,1441.96,0.12,0,168,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,183,-51.32,0.69,12,0.05,-28.00,2083.00,3715,20231123,-61.32,1361,20241115,5.58,3595,-60.03,20240110,1361,5.58,20241115,3715,-61.32,20231123,1361,5.58,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241121,140828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1441,0,3,0.00,4702314,3255,182.56,1441,1454,1425,1873,1009,1441,1444.64,0.12,0,-201,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,184,-51.46,0.69,12,0.03,-28.00,2083.00,3715,20231123,-61.21,1361,20241115,5.88,3595,-59.92,20240110,1361,5.88,20241115,3715,-61.21,20231123,1361,5.88,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241121,130820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1450,9,2,0.62,3810797,2640,148.07,1441,1454,1425,1873,1009,1441,1443.48,0.12,0,-201,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,185,-51.79,0.70,12,0.02,-28.00,2083.00,3715,20231123,-60.97,1361,20241115,6.54,3595,-59.67,20240110,1361,6.54,20241115,3715,-60.97,20231123,1361,6.54,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241121,120820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1454,13,2,0.90,3479996,2412,135.28,1441,1454,1425,1873,1009,1441,1442.78,0.12,0,-179,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,185,-51.93,0.70,12,0.02,-28.00,2083.00,3715,20231123,-60.86,1361,20241115,6.83,3595,-59.55,20240110,1361,6.83,20241115,3715,-60.86,20231123,1361,6.83,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241121,110823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1450,9,2,0.62,3439285,2384,133.71,1441,1450,1425,1873,1009,1441,1442.65,0.12,0,-179,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,185,-51.79,0.70,12,0.02,-28.00,2083.00,3715,20231123,-60.97,1361,20241115,6.54,3595,-59.67,20240110,1361,6.54,20241115,3715,-60.97,20231123,1361,6.54,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241121,100823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1450,9,2,0.62,1875743,1304,73.14,1441,1450,1425,1873,1009,1441,1438.45,0.12,0,7,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,185,-51.79,0.70,12,0.01,-28.00,2083.00,3715,20231123,-60.97,1361,20241115,6.54,3595,-59.67,20240110,1361,6.54,20241115,3715,-60.97,20231123,1361,6.54,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241121,090823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1438,-3,5,-0.21,544195,380,21.31,1441,1441,1425,1873,1009,1441,1432.09,0.12,0,52,1462,1451,1434,1423,1406,1457,1429,64,432,500,920,1,1,12746297,183,-51.36,0.69,12,0.00,-28.00,2083.00,3715,20231123,-61.29,1361,20241115,5.66,3595,-60.00,20240110,1361,5.66,20241115,3715,-61.29,20231123,1361,5.66,20241115,0.00,N,123750,500,63 억,,15103,N,N,0,N,00,N
20241120,160816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1441,8,2,0.56,2555896,1783,11.79,1417,1445,1417,1862,1004,1433,1433.48,0.12,0,-25,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,184,-51.46,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.21,1361,20241115,5.88,3595,-59.92,20240110,1361,5.88,20241115,3715,-61.21,20231123,1361,5.88,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N
20241120,150826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1439,6,2,0.42,1454974,1019,6.74,1417,1445,1417,1862,1004,1433,1427.84,0.12,0,-25,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,183,-51.39,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.27,1361,20241115,5.73,3595,-59.97,20240110,1361,5.73,20241115,3715,-61.27,20231123,1361,5.73,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N
20241120,140828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1426,-7,5,-0.49,1357785,951,6.29,1417,1445,1417,1862,1004,1433,1427.74,0.12,0,-25,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,182,-50.93,0.68,12,0.01,-28.00,2083.00,3715,20231123,-61.62,1361,20241115,4.78,3595,-60.33,20240110,1361,4.78,20241115,3715,-61.62,20231123,1361,4.78,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N
20241120,130830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,7,2,0.49,1210591,848,5.61,1417,1445,1417,1862,1004,1433,1427.58,0.12,0,-17,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,184,-51.43,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.24,1361,20241115,5.80,3595,-59.94,20240110,1361,5.80,20241115,3715,-61.24,20231123,1361,5.80,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N
20241120,120828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,7,2,0.49,1204831,844,5.58,1417,1445,1417,1862,1004,1433,1427.52,0.12,0,-17,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,184,-51.43,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.24,1361,20241115,5.80,3595,-59.94,20240110,1361,5.80,20241115,3715,-61.24,20231123,1361,5.80,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N
20241120,110831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,7,2,0.49,1170289,820,5.42,1417,1445,1417,1862,1004,1433,1427.18,0.12,0,-16,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,184,-51.43,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.24,1361,20241115,5.80,3595,-59.94,20240110,1361,5.80,20241115,3715,-61.24,20231123,1361,5.80,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N
20241120,100829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1434,1,2,0.07,311261,217,1.43,1417,1445,1417,1862,1004,1433,1434.38,0.12,0,-16,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,183,-51.21,0.69,12,0.00,-28.00,2083.00,3715,20231123,-61.40,1361,20241115,5.36,3595,-60.11,20240110,1361,5.36,20241115,3715,-61.40,20231123,1361,5.36,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N
20241120,090827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1433,0,3,0.00,136119,95,0.63,1417,1433,1417,1862,1004,1433,1432.83,0.12,0,-16,1494,1463,1444,1413,1394,1454,1404,64,429,500,910,1,1,12746297,183,-51.18,0.69,12,0.00,-28.00,2083.00,3715,20231123,-61.43,1361,20241115,5.29,3595,-60.14,20240110,1361,5.29,20241115,3715,-61.43,20231123,1361,5.29,20241115,0.00,N,123750,500,63 억,,15128,N,N,0,N,00,N
20241119,160743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1433,-20,5,-1.38,21796477,15122,115.02,1453,1475,1425,1888,1018,1453,1441.38,0.11,0,541,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.18,0.69,12,0.12,-28.00,2083.00,3715,20231123,-61.43,1361,20241115,5.29,3595,-60.14,20240110,1361,5.29,20241115,3715,-61.43,20231123,1361,5.29,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241119,150754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1427,-26,5,-1.79,21296360,14773,112.37,1453,1475,1425,1888,1018,1453,1441.57,0.11,0,730,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,182,-50.96,0.69,12,0.12,-28.00,2083.00,3715,20231123,-61.59,1361,20241115,4.85,3595,-60.31,20240110,1361,4.85,20241115,3715,-61.59,20231123,1361,4.85,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241119,140754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1433,-20,5,-1.38,21260685,14748,112.18,1453,1475,1425,1888,1018,1453,1441.60,0.11,0,730,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.18,0.69,12,0.12,-28.00,2083.00,3715,20231123,-61.43,1361,20241115,5.29,3595,-60.14,20240110,1361,5.29,20241115,3715,-61.43,20231123,1361,5.29,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241119,130757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1435,-18,5,-1.24,18408952,12750,96.98,1453,1475,1432,1888,1018,1453,1443.84,0.11,0,631,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.25,0.69,12,0.10,-28.00,2083.00,3715,20231123,-61.37,1361,20241115,5.44,3595,-60.08,20240110,1361,5.44,20241115,3715,-61.37,20231123,1361,5.44,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241119,120750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1433,-20,5,-1.38,16773192,11610,88.31,1453,1475,1432,1888,1018,1453,1444.72,0.11,0,631,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.18,0.69,12,0.09,-28.00,2083.00,3715,20231123,-61.43,1361,20241115,5.29,3595,-60.14,20240110,1361,5.29,20241115,3715,-61.43,20231123,1361,5.29,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241119,110758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1435,-18,5,-1.24,15018586,10387,79.01,1453,1475,1432,1888,1018,1453,1445.90,0.11,0,631,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.25,0.69,12,0.08,-28.00,2083.00,3715,20231123,-61.37,1361,20241115,5.44,3595,-60.08,20240110,1361,5.44,20241115,3715,-61.37,20231123,1361,5.44,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241119,100819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1452,-1,5,-0.07,4645351,3178,24.17,1453,1475,1452,1888,1018,1453,1461.72,0.11,0,36,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,185,-51.86,0.70,12,0.02,-28.00,2083.00,3715,20231123,-60.92,1361,20241115,6.69,3595,-59.61,20240110,1361,6.69,20241115,3715,-60.92,20231123,1361,6.69,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241119,090811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1454,1,2,0.07,2699257,1839,13.99,1453,1475,1453,1888,1018,1453,1467.79,0.11,0,-181,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,185,-51.93,0.70,12,0.01,-28.00,2083.00,3715,20231123,-60.86,1361,20241115,6.83,3595,-59.55,20240110,1361,6.83,20241115,3715,-60.86,20231123,1361,6.83,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N
20241118,160747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,18959271,13147,60.97,1441,1475,1436,1866,1006,1436,1442.09,0.11,0,111,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.10,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,150755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,18186825,12615,58.51,1441,1475,1436,1866,1006,1436,1441.68,0.11,0,318,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.10,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,140757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1442,6,2,0.42,18022750,12502,57.98,1441,1475,1436,1866,1006,1436,1441.59,0.11,0,318,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,184,-51.50,0.69,12,0.10,-28.00,2083.00,3715,20231123,-61.18,1361,20241115,5.95,3595,-59.89,20240110,1361,5.95,20241115,3715,-61.18,20231123,1361,5.95,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,130754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,15379364,10669,49.48,1441,1475,1436,1866,1006,1436,1441.50,0.11,0,318,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.08,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,120756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,14346281,9958,46.18,1441,1475,1436,1866,1006,1436,1440.68,0.11,0,318,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.08,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,110757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,13772346,9563,44.35,1441,1475,1436,1866,1006,1436,1440.17,0.11,0,318,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.08,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,100748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1442,6,2,0.42,10862309,7546,35.00,1441,1475,1436,1866,1006,1436,1439.48,0.11,0,157,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,184,-51.50,0.69,12,0.06,-28.00,2083.00,3715,20231123,-61.18,1361,20241115,5.95,3595,-59.89,20240110,1361,5.95,20241115,3715,-61.18,20231123,1361,5.95,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241118,090747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,1236453,849,3.94,1441,1475,1441,1866,1006,1436,1456.36,0.11,0,2,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.01,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N
20241115,160813,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1436,0,3,0.00,30390875,21562,110.15,1436,1445,1361,1866,1006,1436,1409.45,0.11,0,-273,1462,1448,1436,1422,1410,1456,1430,64,430,500,910,1,1,12746297,183,-51.29,0.69,12,0.17,-28.00,2083.00,3715,20231123,-61.35,1361,20241115,5.51,3595,-60.06,20240110,1361,5.51,20241115,3715,-61.35,20231123,1361,5.51,20241115,0.00,N,123750,500,63 억,,14452,N,N,0,N,00,N
20241115,150836,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1436,0,3,0.00,28507555,20247,103.43,1436,1445,1361,1866,1006,1436,1407.99,0.11,0,-80,1462,1448,1436,1422,1410,1456,1430,64,430,500,910,1,1,12746297,183,-51.29,0.69,12,0.16,-28.00,2083.00,3715,20231123,-61.35,1361,20241115,5.51,3595,-60.06,20240110,1361,5.51,20241115,3715,-61.35,20231123,1361,5.51,20241115,0.00,N,123750,500,63 억,,14452,N,N,0,N,00,N
20241115,140827,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1416,-20,5,-1.39,27049912,19224,98.21,1436,1445,1361,1866,1006,1436,1407.09,0.11,0,-80,1462,1448,1436,1422,1410,1456,1430,64,430,500,910,1,1,12746297,180,-50.57,0.68,12,0.15,-28.00,2083.00,3715,20231123,-61.88,1361,20241115,4.04,3595,-60.61,20240110,1361,4.04,20241115,3715,-61.88,20231123,1361,4.04,20241115,0.00,N,123750,500,63 억,,14452,N,N,0,N,00,N
20241115,130830,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1400,-36,5,-2.51,22527577,16018,81.83,1436,1445,1361,1866,1006,1436,1406.39,0.11,0,-330,1462,1448,1436,1422,1410,1456,1430,64,430,500,910,1,1,12746297,178,-50.00,0.67,12,0.13,-28.00,2083.00,3715,20231123,-62.31,1361,20241115,2.87,3595,-61.06,20240110,1361,2.87,20241115,3715,-62.31,20231123,1361,2.87,20241115,0.00,N,123750,500,63 억,,14452,N,N,0,N,00,N
20241115,120833,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1405,-31,5,-2.16,21108276,15008,76.67,1436,1445,1361,1866,1006,1436,1406.47,0.11,0,-330,1462,1448,1436,1422,1410,1456,1430,64,430,500,910,1,1,12746297,179,-50.18,0.67,12,0.12,-28.00,2083.00,3715,20231123,-62.18,1361,20241115,3.23,3595,-60.92,20240110,1361,3.23,20241115,3715,-62.18,20231123,1361,3.23,20241115,0.00,N,123750,500,63 억,,14452,N,N,0,N,00,N
20241115,110810,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1411,-25,5,-1.74,20722356,14734,75.27,1436,1445,1361,1866,1006,1436,1406.43,0.11,0,-330,1462,1448,1436,1422,1410,1456,1430,64,430,500,910,1,1,12746297,180,-50.39,0.68,12,0.12,-28.00,2083.00,3715,20231123,-62.02,1361,20241115,3.67,3595,-60.75,20240110,1361,3.67,20241115,3715,-62.02,20231123,1361,3.67,20241115,0.00,N,123750,500,63 억,,14452,N,N,0,N,00,N
20241115,100811,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1402,-34,5,-2.37,9751912,6902,35.26,1436,1445,1393,1866,1006,1436,1412.91,0.11,0,-37,1462,1448,1436,1422,1410,1456,1430,64,430,500,910,1,1,12746297,179,-50.07,0.67,12,0.05,-28.00,2083.00,3715,20231123,-62.26,1393,20241115,0.65,3595,-61.00,20240110,1393,0.65,20241115,3715,-62.26,20231123,1393,0.65,20241115,0.00,N,123750,500,63 억,,14452,N,N,0,N,00,N
20241115,090744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1445,9,2,0.63,2195653,1529,7.81,1436,1445,1436,1866,1006,1436,1436.01,0.11,0,0,1462,1448,1436,1422,1410,1456,1430,64,430,500,910,1,1,12746297,184,-51.61,0.69,12,0.01,-28.00,2083.00,3715,20231123,-61.10,1424,20241114,1.47,3595,-59.81,20240110,1424,1.47,20241114,3715,-61.10,20231123,1424,1.47,20241114,0.00,N,123750,500,63 억,,14452,N,N,0,N,00,N
20241114,160805,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1424,-17,5,-1.18,27626687,19276,61.05,1426,1450,1424,1873,1009,1441,1433.22,0.11,0,22,1515,1478,1458,1421,1401,1468,1411,64,432,500,920,1,1,12746297,182,-50.86,0.68,12,0.15,-28.00,2083.00,3715,20231123,-61.67,1424,20241114,0.00,3595,-60.39,20240110,1424,0.00,20241114,3715,-61.67,20231123,1424,0.00,20241114,0.00,N,123750,500,63 억,,14504,N,N,0,N,00,N
20241114,150810,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1436,-5,5,-0.35,26006788,18140,57.46,1426,1450,1426,1873,1009,1441,1433.67,0.11,0,74,1515,1478,1458,1421,1401,1468,1411,64,432,500,920,1,1,12746297,183,-51.29,0.69,12,0.14,-28.00,2083.00,3715,20231123,-61.35,1426,20241114,0.70,3595,-60.06,20240110,1426,0.70,20241114,3715,-61.35,20231123,1426,0.70,20241114,0.00,N,123750,500,63 억,,14504,N,N,0,N,00,N
20241114,140804,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1430,-11,5,-0.76,25920961,18080,57.27,1426,1450,1426,1873,1009,1441,1433.68,0.11,0,75,1515,1478,1458,1421,1401,1468,1411,64,432,500,920,1,1,12746297,182,-51.07,0.69,12,0.14,-28.00,2083.00,3715,20231123,-61.51,1426,20241114,0.28,3595,-60.22,20240110,1426,0.28,20241114,3715,-61.51,20231123,1426,0.28,20241114,0.00,N,123750,500,63 억,,14504,N,N,0,N,00,N
20241114,130805,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1433,-8,5,-0.56,8530633,5920,18.75,1426,1450,1426,1873,1009,1441,1440.99,0.11,0,75,1515,1478,1458,1421,1401,1468,1411,64,432,500,920,1,1,12746297,183,-51.18,0.69,12,0.05,-28.00,2083.00,3715,20231123,-61.43,1426,20241114,0.49,3595,-60.14,20240110,1426,0.49,20241114,3715,-61.43,20231123,1426,0.49,20241114,0.00,N,123750,500,63 억,,14504,N,N,0,N,00,N
20241114,120804,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1433,-8,5,-0.56,6765580,4688,14.85,1426,1450,1426,1873,1009,1441,1443.17,0.11,0,75,1515,1478,1458,1421,1401,1468,1411,64,432,500,920,1,1,12746297,183,-51.18,0.69,12,0.04,-28.00,2083.00,3715,20231123,-61.43,1426,20241114,0.49,3595,-60.14,20240110,1426,0.49,20241114,3715,-61.43,20231123,1426,0.49,20241114,0.00,N,123750,500,63 억,,14504,N,N,0,N,00,N
20241114,110803,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1449,8,2,0.56,5533398,3830,12.13,1426,1450,1426,1873,1009,1441,1444.75,0.11,0,75,1515,1478,1458,1421,1401,1468,1411,64,432,500,920,1,1,12746297,185,-51.75,0.70,12,0.03,-28.00,2083.00,3715,20231123,-61.00,1426,20241114,1.61,3595,-59.69,20240110,1426,1.61,20241114,3715,-61.00,20231123,1426,1.61,20241114,0.00,N,123750,500,63 억,,14504,N,N,0,N,00,N
20241114,100824,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1450,9,2,0.62,2103485,1462,4.63,1426,1450,1426,1873,1009,1441,1438.77,0.11,0,75,1515,1478,1458,1421,1401,1468,1411,64,432,500,920,1,1,12746297,185,-51.79,0.70,12,0.01,-28.00,2083.00,3715,20231123,-60.97,1426,20241114,1.68,3595,-59.67,20240110,1426,1.68,20241114,3715,-60.97,20231123,1426,1.68,20241114,0.00,N,123750,500,63 억,,14504,N,N,0,N,00,N
20241114,090758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1441,0,3,0.00,0,0,0.00,0,0,0,1873,1009,1441,0.00,0.11,0,0,1515,1478,1458,1421,1401,1468,1411,64,432,500,920,1,1,12746297,184,-51.46,0.69,12,0.00,-28.00,2083.00,3715,20231123,-61.21,1438,20241113,0.21,3595,-59.92,20240110,1438,0.21,20241113,3715,-61.21,20231123,1438,0.21,20241113,0.00,N,123750,500,63 억,,14504,N,N,0,N,00,N
20241113,160459,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1441,-54,5,-3.61,45774260,31568,58.93,1451,1495,1438,1943,1047,1495,1450.02,0.11,0,-122,1587,1540,1504,1457,1421,1523,1440,64,448,500,950,1,1,12746297,184,-51.46,0.69,12,0.25,-28.00,2083.00,3715,20231123,-61.21,1438,20241113,0.21,3595,-59.92,20240110,1438,0.21,20241113,3715,-61.21,20231123,1438,0.21,20241113,0.00,N,123750,500,63 억,,14626,N,N,0,N,00,N
20241113,150524,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1443,-52,5,-3.48,43473660,29972,55.95,1451,1495,1438,1943,1047,1495,1450.48,0.11,0,150,1587,1540,1504,1457,1421,1523,1440,64,448,500,950,1,1,12746297,184,-51.54,0.69,12,0.24,-28.00,2083.00,3715,20231123,-61.16,1438,20241113,0.35,3595,-59.86,20240110,1438,0.35,20241113,3715,-61.16,20231123,1438,0.35,20241113,0.00,N,123750,500,63 억,,14626,N,N,0,N,00,N
20241113,140524,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1443,-52,5,-3.48,35063911,24144,45.07,1451,1495,1438,1943,1047,1495,1452.28,0.11,0,165,1587,1540,1504,1457,1421,1523,1440,64,448,500,950,1,1,12746297,184,-51.54,0.69,12,0.19,-28.00,2083.00,3715,20231123,-61.16,1438,20241113,0.35,3595,-59.86,20240110,1438,0.35,20241113,3715,-61.16,20231123,1438,0.35,20241113,0.00,N,123750,500,63 억,,14626,N,N,0,N,00,N
20241113,130519,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1444,-51,5,-3.41,34978745,24085,44.96,1451,1495,1438,1943,1047,1495,1452.30,0.11,0,170,1587,1540,1504,1457,1421,1523,1440,64,448,500,950,1,1,12746297,184,-51.57,0.69,12,0.19,-28.00,2083.00,3715,20231123,-61.13,1438,20241113,0.42,3595,-59.83,20240110,1438,0.42,20241113,3715,-61.13,20231123,1438,0.42,20241113,0.00,N,123750,500,63 억,,14626,N,N,0,N,00,N
20241113,120517,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1441,-54,5,-3.61,34447379,23717,44.27,1451,1495,1438,1943,1047,1495,1452.43,0.11,0,171,1587,1540,1504,1457,1421,1523,1440,64,448,500,950,1,1,12746297,184,-51.46,0.69,12,0.19,-28.00,2083.00,3715,20231123,-61.21,1438,20241113,0.21,3595,-59.92,20240110,1438,0.21,20241113,3715,-61.21,20231123,1438,0.21,20241113,0.00,N,123750,500,63 억,,14626,N,N,0,N,00,N
20241113,110515,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1440,-55,5,-3.68,33184077,22841,42.64,1451,1495,1438,1943,1047,1495,1452.83,0.11,0,171,1587,1540,1504,1457,1421,1523,1440,64,448,500,950,1,1,12746297,184,-51.43,0.69,12,0.18,-28.00,2083.00,3715,20231123,-61.24,1438,20241113,0.14,3595,-59.94,20240110,1438,0.14,20241113,3715,-61.24,20231123,1438,0.14,20241113,0.00,N,123750,500,63 억,,14626,N,N,0,N,00,N
20241113,100516,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1450,-45,5,-3.01,21226580,14580,27.22,1451,1495,1449,1943,1047,1495,1455.87,0.11,0,266,1587,1540,1504,1457,1421,1523,1440,64,448,500,950,1,1,12746297,185,-51.79,0.70,12,0.11,-28.00,2083.00,3715,20231123,-60.97,1449,20241113,0.07,3595,-59.67,20240110,1449,0.07,20241113,3715,-60.97,20231123,1449,0.07,20241113,0.00,N,123750,500,63 억,,14626,N,N,0,N,00,N
20241113,090508,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1454,-41,5,-2.74,4178377,2876,5.37,1451,1454,1451,1943,1047,1495,1452.84,0.11,0,834,1587,1540,1504,1457,1421,1523,1440,64,448,500,950,1,1,12746297,185,-51.93,0.70,12,0.02,-28.00,2083.00,3715,20231123,-60.86,1451,20241113,0.21,3595,-59.55,20240110,1451,0.21,20241113,3715,-60.86,20231123,1451,0.21,20241113,0.00,N,123750,500,63 억,,14626,N,N,0,N,00,N
20241112,160735,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1495,-56,5,-3.61,80935593,53573,299.24,1550,1551,1468,2015,1086,1551,1510.76,0.11,0,358,1589,1569,1560,1540,1531,1565,1536,64,464,500,990,1,1,12746297,191,-53.39,0.72,12,0.42,-28.00,2083.00,3715,20231123,-59.76,1468,20241112,1.84,3595,-58.41,20240110,1468,1.84,20241112,3715,-59.76,20231123,1468,1.84,20241112,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241112,150743,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1487,-64,5,-4.13,79602053,52681,294.26,1550,1551,1468,2015,1086,1551,1511.02,0.11,0,808,1589,1569,1560,1540,1531,1565,1536,64,464,500,990,1,1,12746297,190,-53.11,0.71,12,0.41,-28.00,2083.00,3715,20231123,-59.97,1468,20241112,1.29,3595,-58.64,20240110,1468,1.29,20241112,3715,-59.97,20231123,1468,1.29,20241112,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241112,140749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1488,-63,5,-4.06,74354543,49150,274.53,1550,1551,1487,2015,1086,1551,1512.81,0.11,0,753,1589,1569,1560,1540,1531,1565,1536,64,464,500,990,1,1,12746297,190,-53.14,0.71,12,0.39,-28.00,2083.00,3715,20231123,-59.95,1483,20240805,0.34,3595,-58.61,20240110,1483,0.34,20240805,3715,-59.95,20231123,1483,0.34,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241112,130746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1509,-42,5,-2.71,71140063,47003,262.54,1550,1551,1499,2015,1086,1551,1513.52,0.11,0,753,1589,1569,1560,1540,1531,1565,1536,64,464,500,990,1,1,12746297,192,-53.89,0.72,12,0.37,-28.00,2083.00,3715,20231123,-59.38,1483,20240805,1.75,3595,-58.03,20240110,1483,1.75,20240805,3715,-59.38,20231123,1483,1.75,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241112,120744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1501,-50,5,-3.22,64055409,42281,236.17,1550,1551,1500,2015,1086,1551,1514.99,0.11,0,405,1589,1569,1560,1540,1531,1565,1536,64,464,500,990,1,1,12746297,191,-53.61,0.72,12,0.33,-28.00,2083.00,3715,20231123,-59.60,1483,20240805,1.21,3595,-58.25,20240110,1483,1.21,20240805,3715,-59.60,20231123,1483,1.21,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241112,110743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1523,-28,5,-1.81,21406455,14011,78.26,1550,1551,1520,2015,1086,1551,1527.83,0.11,0,304,1589,1569,1560,1540,1531,1565,1536,64,464,500,990,1,1,12746297,194,-54.39,0.73,12,0.11,-28.00,2083.00,3715,20231123,-59.00,1483,20240805,2.70,3595,-57.64,20240110,1483,2.70,20240805,3715,-59.00,20231123,1483,2.70,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241112,100741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1545,-6,5,-0.39,13982057,9128,50.99,1550,1551,1525,2015,1086,1551,1531.78,0.11,0,304,1589,1569,1560,1540,1531,1565,1536,64,464,500,990,1,1,12746297,197,-55.18,0.74,12,0.07,-28.00,2083.00,3715,20231123,-58.41,1483,20240805,4.18,3595,-57.02,20240110,1483,4.18,20240805,3715,-58.41,20231123,1483,4.18,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241112,090741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1551,0,3,0.00,1884054,1215,6.79,1550,1551,1550,2015,1086,1551,1550.66,0.11,0,304,1589,1569,1560,1540,1531,1565,1536,64,464,500,990,1,1,12746297,198,-55.39,0.74,12,0.01,-28.00,2083.00,3715,20231123,-58.25,1483,20240805,4.59,3595,-56.86,20240110,1483,4.59,20240805,3715,-58.25,20231123,1483,4.59,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241111,160735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1551,-24,5,-1.52,27953722,17903,274.00,1575,1580,1551,2045,1103,1575,1561.40,0.11,0,0,1595,1584,1574,1563,1553,1590,1569,64,470,500,1000,1,1,12746297,198,-55.39,0.74,12,0.14,-28.00,2083.00,3715,20231123,-58.25,1483,20240805,4.59,3595,-56.86,20240110,1483,4.59,20240805,3715,-58.25,20231123,1483,4.59,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241111,150757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1552,-23,5,-1.46,24533078,15698,240.25,1575,1580,1551,2045,1103,1575,1562.82,0.11,0,331,1595,1584,1574,1563,1553,1590,1569,64,470,500,1000,1,1,12746297,198,-55.43,0.75,12,0.12,-28.00,2083.00,3715,20231123,-58.22,1483,20240805,4.65,3595,-56.83,20240110,1483,4.65,20240805,3715,-58.22,20231123,1483,4.65,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241111,140746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1552,-23,5,-1.46,20422149,13049,199.71,1575,1580,1551,2045,1103,1575,1565.04,0.11,0,331,1595,1584,1574,1563,1553,1590,1569,64,470,500,1000,1,1,12746297,198,-55.43,0.75,12,0.10,-28.00,2083.00,3715,20231123,-58.22,1483,20240805,4.65,3595,-56.83,20240110,1483,4.65,20240805,3715,-58.22,20231123,1483,4.65,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241111,130744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1558,-17,5,-1.08,16723108,10670,163.30,1575,1580,1558,2045,1103,1575,1567.30,0.11,0,219,1595,1584,1574,1563,1553,1590,1569,64,470,500,1000,1,1,12746297,199,-55.64,0.75,12,0.08,-28.00,2083.00,3715,20231123,-58.06,1483,20240805,5.06,3595,-56.66,20240110,1483,5.06,20240805,3715,-58.06,20231123,1483,5.06,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241111,120742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1570,-5,5,-0.32,7982784,5075,77.67,1575,1580,1570,2045,1103,1575,1572.96,0.11,0,0,1595,1584,1574,1563,1553,1590,1569,64,470,500,1000,1,1,12746297,200,-56.07,0.75,12,0.04,-28.00,2083.00,3715,20231123,-57.74,1483,20240805,5.87,3595,-56.33,20240110,1483,5.87,20240805,3715,-57.74,20231123,1483,5.87,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241111,110738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1574,-1,5,-0.06,3566593,2263,34.63,1575,1580,1570,2045,1103,1575,1576.05,0.11,0,0,1595,1584,1574,1563,1553,1590,1569,64,470,500,1000,1,1,12746297,201,-56.21,0.76,12,0.02,-28.00,2083.00,3715,20231123,-57.63,1483,20240805,6.14,3595,-56.22,20240110,1483,6.14,20240805,3715,-57.63,20231123,1483,6.14,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241111,100736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1570,-5,5,-0.32,3096055,1964,30.06,1575,1580,1570,2045,1103,1575,1576.40,0.11,0,0,1595,1584,1574,1563,1553,1590,1569,64,470,500,1000,1,1,12746297,200,-56.07,0.75,12,0.02,-28.00,2083.00,3715,20231123,-57.74,1483,20240805,5.87,3595,-56.33,20240110,1483,5.87,20240805,3715,-57.74,20231123,1483,5.87,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241111,090733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1580,5,2,0.32,601575,381,5.83,1575,1580,1575,2045,1103,1575,1578.94,0.11,0,0,1595,1584,1574,1563,1553,1590,1569,64,470,500,1000,1,1,12746297,201,-56.43,0.76,12,0.00,-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,,14355,N,N,0,N,00,N
20241108,160730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1575,-1,5,-0.06,10291813,6534,38.75,1564,1585,1564,2045,1104,1576,1575.12,0.11,0,0,1608,1592,1579,1563,1550,1585,1556,64,469,500,1000,1,1,12746297,201,-56.25,0.76,12,0.05,-28.00,2083.00,3715,20231123,-57.60,1483,20240805,6.20,3595,-56.19,20240110,1483,6.20,20240805,3715,-57.60,20231123,1483,6.20,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241108,150736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1571,-5,5,-0.32,9797371,6220,36.89,1564,1585,1564,2045,1104,1576,1575.14,0.11,0,94,1608,1592,1579,1563,1550,1585,1556,64,469,500,1000,1,1,12746297,200,-56.11,0.75,12,0.05,-28.00,2083.00,3715,20231123,-57.71,1483,20240805,5.93,3595,-56.30,20240110,1483,5.93,20240805,3715,-57.71,20231123,1483,5.93,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241108,140733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1570,-6,5,-0.38,7752454,4921,29.18,1564,1585,1564,2045,1104,1576,1575.38,0.11,0,0,1608,1592,1579,1563,1550,1585,1556,64,469,500,1000,1,1,12746297,200,-56.07,0.75,12,0.04,-28.00,2083.00,3715,20231123,-57.74,1483,20240805,5.87,3595,-56.33,20240110,1483,5.87,20240805,3715,-57.74,20231123,1483,5.87,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241108,130737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1571,-5,5,-0.32,6832548,4335,25.71,1564,1585,1564,2045,1104,1576,1576.14,0.11,0,0,1608,1592,1579,1563,1550,1585,1556,64,469,500,1000,1,1,12746297,200,-56.11,0.75,12,0.03,-28.00,2083.00,3715,20231123,-57.71,1483,20240805,5.93,3595,-56.30,20240110,1483,5.93,20240805,3715,-57.71,20231123,1483,5.93,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241108,120736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1574,-2,5,-0.13,6815267,4324,25.64,1564,1585,1564,2045,1104,1576,1576.15,0.11,0,0,1608,1592,1579,1563,1550,1585,1556,64,469,500,1000,1,1,12746297,201,-56.21,0.76,12,0.03,-28.00,2083.00,3715,20231123,-57.63,1483,20240805,6.14,3595,-56.22,20240110,1483,6.14,20240805,3715,-57.63,20231123,1483,6.14,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241108,110733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1576,0,3,0.00,6027869,3824,22.68,1564,1585,1564,2045,1104,1576,1576.33,0.11,0,0,1608,1592,1579,1563,1550,1585,1556,64,469,500,1000,1,1,12746297,201,-56.29,0.76,12,0.03,-28.00,2083.00,3715,20231123,-57.58,1483,20240805,6.27,3595,-56.16,20240110,1483,6.27,20240805,3715,-57.58,20231123,1483,6.27,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241108,100746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1584,8,2,0.51,5942757,3770,22.36,1564,1585,1564,2045,1104,1576,1576.33,0.11,0,0,1608,1592,1579,1563,1550,1585,1556,64,469,500,1000,1,1,12746297,202,-56.57,0.76,12,0.03,-28.00,2083.00,3715,20231123,-57.36,1483,20240805,6.81,3595,-55.94,20240110,1483,6.81,20240805,3715,-57.36,20231123,1483,6.81,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241108,090728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1574,-2,5,-0.13,1488674,946,5.61,1564,1576,1564,2045,1104,1576,1573.65,0.11,0,0,1608,1592,1579,1563,1550,1585,1556,64,469,500,1000,1,1,12746297,201,-56.21,0.76,12,0.01,-28.00,2083.00,3715,20231123,-57.63,1483,20240805,6.14,3595,-56.22,20240110,1483,6.14,20240805,3715,-57.63,20231123,1483,6.14,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241107,160730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1576,-11,5,-0.69,26598051,16852,145.40,1579,1595,1566,2060,1111,1587,1578.33,0.11,0,0,1601,1594,1582,1575,1563,1596,1577,64,473,500,1010,1,1,12746297,201,-56.29,0.76,12,0.13,-28.00,2083.00,3715,20231123,-57.58,1483,20240805,6.27,3595,-56.16,20240110,1483,6.27,20240805,3715,-57.58,20231123,1483,6.27,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241107,150734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1566,-21,5,-1.32,25876255,16394,141.45,1579,1595,1566,2060,1111,1587,1578.40,0.11,0,277,1601,1594,1582,1575,1563,1596,1577,64,473,500,1010,1,1,12746297,200,-55.93,0.75,12,0.13,-28.00,2083.00,3715,20231123,-57.85,1483,20240805,5.60,3595,-56.44,20240110,1483,5.60,20240805,3715,-57.85,20231123,1483,5.60,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241107,140735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1566,-21,5,-1.32,22189768,14043,121.16,1579,1595,1566,2060,1111,1587,1580.13,0.11,0,58,1601,1594,1582,1575,1563,1596,1577,64,473,500,1010,1,1,12746297,200,-55.93,0.75,12,0.11,-28.00,2083.00,3715,20231123,-57.85,1483,20240805,5.60,3595,-56.44,20240110,1483,5.60,20240805,3715,-57.85,20231123,1483,5.60,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241107,130737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1579,-8,5,-0.50,13749250,8668,74.79,1579,1595,1568,2060,1111,1587,1586.21,0.11,0,0,1601,1594,1582,1575,1563,1596,1577,64,473,500,1010,1,1,12746297,201,-56.39,0.76,12,0.07,-28.00,2083.00,3715,20231123,-57.50,1483,20240805,6.47,3595,-56.08,20240110,1483,6.47,20240805,3715,-57.50,20231123,1483,6.47,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241107,120732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1579,-8,5,-0.50,13261901,8359,72.12,1579,1595,1568,2060,1111,1587,1586.54,0.11,0,57,1601,1594,1582,1575,1563,1596,1577,64,473,500,1010,1,1,12746297,201,-56.39,0.76,12,0.07,-28.00,2083.00,3715,20231123,-57.50,1483,20240805,6.47,3595,-56.08,20240110,1483,6.47,20240805,3715,-57.50,20231123,1483,6.47,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241107,110731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1568,-19,5,-1.20,13096106,8254,71.22,1579,1595,1568,2060,1111,1587,1586.64,0.11,0,162,1601,1594,1582,1575,1563,1596,1577,64,473,500,1010,1,1,12746297,200,-56.00,0.75,12,0.06,-28.00,2083.00,3715,20231123,-57.79,1483,20240805,5.73,3595,-56.38,20240110,1483,5.73,20240805,3715,-57.79,20231123,1483,5.73,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241107,100731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1568,-19,5,-1.20,13019273,8205,70.79,1579,1595,1568,2060,1111,1587,1586.75,0.11,0,162,1601,1594,1582,1575,1563,1596,1577,64,473,500,1010,1,1,12746297,200,-56.00,0.75,12,0.06,-28.00,2083.00,3715,20231123,-57.79,1483,20240805,5.73,3595,-56.38,20240110,1483,5.73,20240805,3715,-57.79,20231123,1483,5.73,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241107,090730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1590,3,2,0.19,11379226,7166,61.83,1579,1595,1575,2060,1111,1587,1587.95,0.11,0,0,1601,1594,1582,1575,1563,1596,1577,64,473,500,1010,1,1,12746297,203,-56.79,0.76,12,0.06,-28.00,2083.00,3715,20231123,-57.20,1483,20240805,7.22,3595,-55.77,20240110,1483,7.22,20240805,3715,-57.20,20231123,1483,7.22,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241106,160737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1587,-8,5,-0.50,18276269,11590,84.69,1587,1589,1570,2070,1117,1595,1576.89,0.11,0,0,1623,1608,1590,1575,1557,1600,1567,64,475,500,1020,1,1,12746297,202,-56.68,0.76,12,0.09,-28.00,2083.00,3715,20231123,-57.28,1483,20240805,7.01,3595,-55.86,20240110,1483,7.01,20240805,3715,-57.28,20231123,1483,7.01,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241106,150759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1570,-25,5,-1.57,17549470,11132,81.34,1587,1589,1570,2070,1117,1595,1576.49,0.11,0,302,1623,1608,1590,1575,1557,1600,1567,64,475,500,1020,1,1,12746297,200,-56.07,0.75,12,0.09,-28.00,2083.00,3715,20231123,-57.74,1483,20240805,5.87,3595,-56.33,20240110,1483,5.87,20240805,3715,-57.74,20231123,1483,5.87,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241106,140752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1571,-24,5,-1.50,13669649,8663,63.30,1587,1589,1570,2070,1117,1595,1577.93,0.11,0,302,1623,1608,1590,1575,1557,1600,1567,64,475,500,1020,1,1,12746297,200,-56.11,0.75,12,0.07,-28.00,2083.00,3715,20231123,-57.71,1483,20240805,5.93,3595,-56.30,20240110,1483,5.93,20240805,3715,-57.71,20231123,1483,5.93,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241106,130801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1571,-24,5,-1.50,12535409,7941,58.03,1587,1589,1570,2070,1117,1595,1578.57,0.11,0,0,1623,1608,1590,1575,1557,1600,1567,64,475,500,1020,1,1,12746297,200,-56.11,0.75,12,0.06,-28.00,2083.00,3715,20231123,-57.71,1483,20240805,5.93,3595,-56.30,20240110,1483,5.93,20240805,3715,-57.71,20231123,1483,5.93,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241106,120735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1587,-8,5,-0.50,5792680,3657,26.72,1587,1589,1577,2070,1117,1595,1584.00,0.11,0,0,1623,1608,1590,1575,1557,1600,1567,64,475,500,1020,1,1,12746297,202,-56.68,0.76,12,0.03,-28.00,2083.00,3715,20231123,-57.28,1483,20240805,7.01,3595,-55.86,20240110,1483,7.01,20240805,3715,-57.28,20231123,1483,7.01,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241106,110739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1582,-13,5,-0.82,2166954,1365,9.97,1587,1589,1582,2070,1117,1595,1587.51,0.11,0,0,1623,1608,1590,1575,1557,1600,1567,64,475,500,1020,1,1,12746297,202,-56.50,0.76,12,0.01,-28.00,2083.00,3715,20231123,-57.42,1483,20240805,6.68,3595,-55.99,20240110,1483,6.68,20240805,3715,-57.42,20231123,1483,6.68,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241106,100745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1587,-8,5,-0.50,1757528,1107,8.09,1587,1589,1587,2070,1117,1595,1587.65,0.11,0,0,1623,1608,1590,1575,1557,1600,1567,64,475,500,1020,1,1,12746297,202,-56.68,0.76,12,0.01,-28.00,2083.00,3715,20231123,-57.28,1483,20240805,7.01,3595,-55.86,20240110,1483,7.01,20240805,3715,-57.28,20231123,1483,7.01,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241106,090738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1587,-8,5,-0.50,477687,301,2.20,1587,1587,1587,2070,1117,1595,1587.00,0.11,0,0,1623,1608,1590,1575,1557,1600,1567,64,475,500,1020,1,1,12746297,202,-56.68,0.76,12,0.00,-28.00,2083.00,3715,20231123,-57.28,1483,20240805,7.01,3595,-55.86,20240110,1483,7.01,20240805,3715,-57.28,20231123,1483,7.01,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241105,160716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1595,-2,5,-0.13,21699074,13685,118.56,1605,1605,1572,2075,1118,1597,1585.61,0.11,0,0,1616,1606,1590,1580,1564,1611,1585,64,478,500,1020,1,1,12746297,203,-56.96,0.77,12,0.11,-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,,14355,N,N,0,N,00,N
20241105,150731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1596,-1,5,-0.06,19316644,12191,105.61,1605,1605,1572,2075,1118,1597,1584.50,0.11,0,0,1616,1606,1590,1580,1564,1611,1585,64,478,500,1020,1,1,12746297,203,-57.00,0.77,12,0.10,-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
20241105,140727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1596,-1,5,-0.06,16036959,10136,87.81,1605,1605,1572,2075,1118,1597,1582.18,0.11,0,0,1616,1606,1590,1580,1564,1611,1585,64,478,500,1020,1,1,12746297,203,-57.00,0.77,12,0.08,-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
20241105,130731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1575,-22,5,-1.38,16032171,10133,87.78,1605,1605,1572,2075,1118,1597,1582.17,0.11,0,0,1616,1606,1590,1580,1564,1611,1585,64,478,500,1020,1,1,12746297,201,-56.25,0.76,12,0.08,-28.00,2083.00,3715,20231123,-57.60,1483,20240805,6.20,3595,-56.19,20240110,1483,6.20,20240805,3715,-57.60,20231123,1483,6.20,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241105,120726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1578,-19,5,-1.19,7125710,4479,38.80,1605,1605,1572,2075,1118,1597,1590.92,0.11,0,0,1616,1606,1590,1580,1564,1611,1585,64,478,500,1020,1,1,12746297,201,-56.36,0.76,12,0.04,-28.00,2083.00,3715,20231123,-57.52,1483,20240805,6.41,3595,-56.11,20240110,1483,6.41,20240805,3715,-57.52,20231123,1483,6.41,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241105,110716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1578,-19,5,-1.19,5287095,3314,28.71,1605,1605,1572,2075,1118,1597,1595.38,0.11,0,0,1616,1606,1590,1580,1564,1611,1585,64,478,500,1020,1,1,12746297,201,-56.36,0.76,12,0.03,-28.00,2083.00,3715,20231123,-57.52,1483,20240805,6.41,3595,-56.11,20240110,1483,6.41,20240805,3715,-57.52,20231123,1483,6.41,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241105,100724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1603,6,2,0.38,5277502,3308,28.66,1605,1605,1572,2075,1118,1597,1595.38,0.11,0,0,1616,1606,1590,1580,1564,1611,1585,64,478,500,1020,1,1,12746297,204,-57.25,0.77,12,0.03,-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,,14355,N,N,0,N,00,N
20241105,090720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1605,8,2,0.50,1656360,1032,8.94,1605,1605,1605,2075,1118,1597,1605.00,0.11,0,0,1616,1606,1590,1580,1564,1611,1585,64,478,500,1020,1,1,12746297,205,-57.32,0.77,12,0.01,-28.00,2083.00,3715,20231123,-56.80,1483,20240805,8.23,3595,-55.35,20240110,1483,8.23,20240805,3715,-56.80,20231123,1483,8.23,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241104,160717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1597,3,2,0.19,18420665,11543,69.76,1574,1600,1574,2070,1116,1594,1595.83,0.11,0,0,1624,1609,1584,1569,1544,1596,1556,64,476,500,1020,1,1,12746297,204,-57.04,0.77,12,0.09,-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
20241104,150729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1597,3,2,0.19,16893933,10587,63.99,1574,1600,1574,2070,1116,1594,1595.72,0.11,0,0,1624,1609,1584,1569,1544,1596,1556,64,476,500,1020,1,1,12746297,204,-57.04,0.77,12,0.08,-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
20241104,140719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1597,3,2,0.19,14625921,9166,55.40,1574,1600,1574,2070,1116,1594,1595.67,0.11,0,0,1624,1609,1584,1569,1544,1596,1556,64,476,500,1020,1,1,12746297,204,-57.04,0.77,12,0.07,-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
20241104,130706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1597,3,2,0.19,14466221,9066,54.79,1574,1600,1574,2070,1116,1594,1595.66,0.11,0,0,1624,1609,1584,1569,1544,1596,1556,64,476,500,1020,1,1,12746297,204,-57.04,0.77,12,0.07,-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
20241104,120707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1597,3,2,0.19,8983375,5638,34.07,1574,1600,1574,2070,1116,1594,1593.36,0.11,0,0,1624,1609,1584,1569,1544,1596,1556,64,476,500,1020,1,1,12746297,204,-57.04,0.77,12,0.04,-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
20241104,110703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,6,2,0.38,8895539,5583,33.74,1574,1600,1574,2070,1116,1594,1593.33,0.11,0,0,1624,1609,1584,1569,1544,1596,1556,64,476,500,1020,1,1,12746297,204,-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,,14355,N,N,0,N,00,N
20241104,100656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1600,6,2,0.38,8854046,5557,33.59,1574,1600,1574,2070,1116,1594,1593.31,0.11,0,0,1624,1609,1584,1569,1544,1596,1556,64,476,500,1020,1,1,12746297,204,-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,,14355,N,N,0,N,00,N
20241104,090705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1590,-4,5,-0.25,4064718,2557,15.45,1574,1590,1574,2070,1116,1594,1589.64,0.11,0,0,1624,1609,1584,1569,1544,1596,1556,64,476,500,1020,1,1,12746297,203,-56.79,0.76,12,0.02,-28.00,2083.00,3715,20231123,-57.20,1483,20240805,7.22,3595,-55.77,20240110,1483,7.22,20240805,3715,-57.20,20231123,1483,7.22,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241101,160641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1594,-2,5,-0.13,25905139,16546,713.50,1599,1599,1559,2070,1118,1596,1565.61,0.11,0,0,1621,1608,1594,1581,1567,1601,1574,64,474,500,1020,1,1,12746297,203,-56.93,0.77,12,0.13,-28.00,2083.00,3715,20231123,-57.09,1483,20240805,7.48,3595,-55.66,20240110,1483,7.48,20240805,3715,-57.09,20231123,1483,7.48,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241101,150656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1569,-27,5,-1.69,21900823,14000,603.71,1599,1599,1559,2070,1118,1596,1564.31,0.11,0,160,1621,1608,1594,1581,1567,1601,1574,64,474,500,1020,1,1,12746297,200,-56.04,0.75,12,0.11,-28.00,2083.00,3715,20231123,-57.77,1483,20240805,5.80,3595,-56.36,20240110,1483,5.80,20240805,3715,-57.77,20231123,1483,5.80,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241101,140637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1569,-27,5,-1.69,21751768,13905,599.61,1599,1599,1559,2070,1118,1596,1564.28,0.11,0,222,1621,1608,1594,1581,1567,1601,1574,64,474,500,1020,1,1,12746297,200,-56.04,0.75,12,0.11,-28.00,2083.00,3715,20231123,-57.77,1483,20240805,5.80,3595,-56.36,20240110,1483,5.80,20240805,3715,-57.77,20231123,1483,5.80,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241101,130757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1569,-27,5,-1.69,21750199,13904,599.57,1599,1599,1559,2070,1118,1596,1564.28,0.11,0,223,1621,1608,1594,1581,1567,1601,1574,64,474,500,1020,1,1,12746297,200,-56.04,0.75,12,0.11,-28.00,2083.00,3715,20231123,-57.77,1483,20240805,5.80,3595,-56.36,20240110,1483,5.80,20240805,3715,-57.77,20231123,1483,5.80,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241101,120758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1570,-26,5,-1.63,10689135,6814,293.83,1599,1599,1560,2070,1118,1596,1568.64,0.11,0,154,1621,1608,1594,1581,1567,1601,1574,64,474,500,1020,1,1,12746297,200,-56.07,0.75,12,0.05,-28.00,2083.00,3715,20231123,-57.74,1483,20240805,5.87,3595,-56.33,20240110,1483,5.87,20240805,3715,-57.74,20231123,1483,5.87,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241101,110755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1561,-35,5,-2.19,7279759,4630,199.66,1599,1599,1560,2070,1118,1596,1572.23,0.11,0,20,1621,1608,1594,1581,1567,1601,1574,64,474,500,1020,1,1,12746297,199,-55.75,0.75,12,0.04,-28.00,2083.00,3715,20231123,-57.98,1483,20240805,5.26,3595,-56.58,20240110,1483,5.26,20240805,3715,-57.98,20231123,1483,5.26,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241101,100757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1560,-36,5,-2.26,4871909,3087,133.12,1599,1599,1560,2070,1118,1596,1578.11,0.11,0,0,1621,1608,1594,1581,1567,1601,1574,64,474,500,1020,1,1,12746297,199,-55.71,0.75,12,0.02,-28.00,2083.00,3715,20231123,-58.01,1483,20240805,5.19,3595,-56.61,20240110,1483,5.19,20240805,3715,-58.01,20231123,1483,5.19,20240805,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241101,090754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1599,3,2,0.19,1701291,1064,45.88,1599,1599,1599,2070,1118,1596,1599.00,0.11,0,0,1621,1608,1594,1581,1567,1601,1574,64,474,500,1020,1,1,12746297,204,-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