KissMeData/437730/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
20241031,161413,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7850,250,2,3.29,169183470,21832,85.22,7600,7970,7540,9880,5320,7600,7749.33,0.73,0,1418,7800,7700,7590,7490,7380,7645,7435,53,2280,500,4860,10,1,10569189,830,21.27,4.14,12,0.21,369.00,1897.00,23150,20240321,-66.09,5987,20240805,31.12,23150,-66.09,20240321,5987,31.12,20240805,69400,-88.69,20240321,7280,7.83,20241024,1.08,N,437730,500,52 억,,76894,N,N,0,N,00,N
20241031,151435,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7820,220,2,2.89,165088220,21310,83.19,7600,7970,7540,9880,5320,7600,7746.98,0.73,0,1535,7800,7700,7590,7490,7380,7645,7435,53,2280,500,4860,10,1,10569189,827,21.19,4.12,12,0.20,369.00,1897.00,23150,20240321,-66.22,5987,20240805,30.62,23150,-66.22,20240321,5987,30.62,20240805,69400,-88.73,20240321,7280,7.42,20241024,1.08,N,437730,500,52 억,,76894,N,N,0,N,00,N
20241031,141433,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7850,250,2,3.29,148898240,19245,75.13,7600,7970,7540,9880,5320,7600,7736.98,0.73,0,1894,7800,7700,7590,7490,7380,7645,7435,53,2280,500,4860,10,1,10569189,830,21.27,4.14,12,0.18,369.00,1897.00,23150,20240321,-66.09,5987,20240805,31.12,23150,-66.09,20240321,5987,31.12,20240805,69400,-88.69,20240321,7280,7.83,20241024,1.08,N,437730,500,52 억,,76894,N,N,0,N,00,N
20241031,131435,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7770,170,2,2.24,118039970,15307,59.75,7600,7970,7540,9880,5320,7600,7711.50,0.73,0,2133,7800,7700,7590,7490,7380,7645,7435,53,2280,500,4860,10,1,10569189,821,21.06,4.10,12,0.14,369.00,1897.00,23150,20240321,-66.44,5987,20240805,29.78,23150,-66.44,20240321,5987,29.78,20240805,69400,-88.80,20240321,7280,6.73,20241024,1.08,N,437730,500,52 억,,76894,N,N,0,N,00,N
20241031,121429,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7760,160,2,2.11,82666270,10738,41.92,7600,7970,7540,9880,5320,7600,7698.48,0.73,0,1449,7800,7700,7590,7490,7380,7645,7435,53,2280,500,4860,10,1,10569189,820,21.03,4.09,12,0.10,369.00,1897.00,23150,20240321,-66.48,5987,20240805,29.61,23150,-66.48,20240321,5987,29.61,20240805,69400,-88.82,20240321,7280,6.59,20241024,1.08,N,437730,500,52 억,,76894,N,N,0,N,00,N
20241031,111429,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7590,-10,5,-0.13,27260490,3595,14.03,7600,7650,7540,9880,5320,7600,7582.89,0.73,0,11,7800,7700,7590,7490,7380,7645,7435,53,2280,500,4860,10,1,10569189,802,20.57,4.00,12,0.03,369.00,1897.00,23150,20240321,-67.21,5987,20240805,26.77,23150,-67.21,20240321,5987,26.77,20240805,69400,-89.06,20240321,7280,4.26,20241024,1.08,N,437730,500,52 억,,76894,N,N,0,N,00,N
20241031,101432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7630,30,2,0.39,16594800,2193,8.56,7600,7650,7540,9880,5320,7600,7567.17,0.73,0,56,7800,7700,7590,7490,7380,7645,7435,53,2280,500,4860,10,1,10569189,806,20.68,4.02,12,0.02,369.00,1897.00,23150,20240321,-67.04,5987,20240805,27.44,23150,-67.04,20240321,5987,27.44,20240805,69400,-89.01,20240321,7280,4.81,20241024,1.08,N,437730,500,52 억,,76894,N,N,0,N,00,N
20241031,091429,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7540,-60,5,-0.79,7600140,1002,3.91,7600,7600,7540,9880,5320,7600,7584.97,0.73,0,-329,7800,7700,7590,7490,7380,7645,7435,53,2280,500,4860,10,1,10569189,797,20.43,3.97,12,0.01,369.00,1897.00,23150,20240321,-67.43,5987,20240805,25.94,23150,-67.43,20240321,5987,25.94,20240805,69400,-89.14,20240321,7280,3.57,20241024,1.08,N,437730,500,52 억,,76894,N,N,0,N,00,N
20241030,161423,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7600,40,2,0.53,192576140,25580,216.21,7690,7690,7480,9820,5300,7560,7526.86,0.75,0,-2505,7760,7660,7550,7450,7340,7605,7395,53,2260,500,4830,10,1,10569189,803,20.60,4.01,12,0.24,369.00,1897.00,23150,20240321,-67.17,5987,20240805,26.94,23150,-67.17,20240321,5987,26.94,20240805,69400,-89.05,20240321,7280,4.40,20241024,1.07,N,437730,500,52 억,,79414,N,N,0,N,00,N
20241030,151500,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7570,10,2,0.13,167096700,22226,187.86,7690,7690,7480,9820,5300,7560,7518.07,0.75,0,-1421,7760,7660,7550,7450,7340,7605,7395,53,2260,500,4830,10,1,10569189,800,20.51,3.99,12,0.21,369.00,1897.00,23150,20240321,-67.30,5987,20240805,26.44,23150,-67.30,20240321,5987,26.44,20240805,69400,-89.09,20240321,7280,3.98,20241024,1.07,N,437730,500,52 억,,79414,N,N,0,N,00,N
20241030,141434,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7490,-70,5,-0.93,145304330,19328,163.37,7690,7690,7480,9820,5300,7560,7517.82,0.75,0,-1022,7760,7660,7550,7450,7340,7605,7395,53,2260,500,4830,10,1,10569189,792,20.30,3.95,12,0.18,369.00,1897.00,23150,20240321,-67.65,5987,20240805,25.10,23150,-67.65,20240321,5987,25.10,20240805,69400,-89.21,20240321,7280,2.88,20241024,1.07,N,437730,500,52 억,,79414,N,N,0,N,00,N
20241030,131442,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7500,-60,5,-0.79,133082420,17698,149.59,7690,7690,7480,9820,5300,7560,7519.63,0.75,0,-1190,7760,7660,7550,7450,7340,7605,7395,53,2260,500,4830,10,1,10569189,793,20.33,3.95,12,0.17,369.00,1897.00,23150,20240321,-67.60,5987,20240805,25.27,23150,-67.60,20240321,5987,25.27,20240805,69400,-89.19,20240321,7280,3.02,20241024,1.07,N,437730,500,52 억,,79414,N,N,0,N,00,N
20241030,121459,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7500,-60,5,-0.79,106463490,14158,119.67,7690,7690,7480,9820,5300,7560,7519.67,0.75,0,-1066,7760,7660,7550,7450,7340,7605,7395,53,2260,500,4830,10,1,10569189,793,20.33,3.95,12,0.13,369.00,1897.00,23150,20240321,-67.60,5987,20240805,25.27,23150,-67.60,20240321,5987,25.27,20240805,69400,-89.19,20240321,7280,3.02,20241024,1.07,N,437730,500,52 억,,79414,N,N,0,N,00,N
20241030,111436,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7510,-50,5,-0.66,67316580,8933,75.51,7690,7690,7500,9820,5300,7560,7535.72,0.75,0,-1122,7760,7660,7550,7450,7340,7605,7395,53,2260,500,4830,10,1,10569189,794,20.35,3.96,12,0.08,369.00,1897.00,23150,20240321,-67.56,5987,20240805,25.44,23150,-67.56,20240321,5987,25.44,20240805,69400,-89.18,20240321,7280,3.16,20241024,1.07,N,437730,500,52 억,,79414,N,N,0,N,00,N
20241030,101426,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7520,-40,5,-0.53,58274480,7730,65.34,7690,7690,7500,9820,5300,7560,7538.74,0.75,0,-1169,7760,7660,7550,7450,7340,7605,7395,53,2260,500,4830,10,1,10569189,795,20.38,3.96,12,0.07,369.00,1897.00,23150,20240321,-67.52,5987,20240805,25.61,23150,-67.52,20240321,5987,25.61,20240805,69400,-89.16,20240321,7280,3.30,20241024,1.07,N,437730,500,52 억,,79414,N,N,0,N,00,N
20241030,091434,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7520,-40,5,-0.53,10538910,1390,11.75,7690,7690,7520,9820,5300,7560,7581.95,0.75,0,-153,7760,7660,7550,7450,7340,7605,7395,53,2260,500,4830,10,1,10569189,795,20.38,3.96,12,0.01,369.00,1897.00,23150,20240321,-67.52,5987,20240805,25.61,23150,-67.52,20240321,5987,25.61,20240805,69400,-89.16,20240321,7280,3.30,20241024,1.07,N,437730,500,52 억,,79414,N,N,0,N,00,N
20241029,161339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7560,100,2,1.34,86805550,11583,69.74,7590,7650,7440,9690,5230,7460,7494.01,0.76,0,-782,7806,7632,7526,7352,7246,7720,7440,53,2230,500,4770,10,1,10569189,799,20.49,3.99,12,0.11,369.00,1897.00,23150,20240321,-67.34,5987,20240805,26.27,23150,-67.34,20240321,5987,26.27,20240805,69400,-89.11,20240321,7280,3.85,20241024,1.08,N,437730,500,52 억,,79832,N,N,0,N,00,N
20241029,151400,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7500,40,2,0.54,84681980,11301,68.04,7590,7650,7440,9690,5230,7460,7493.32,0.76,0,-754,7806,7632,7526,7352,7246,7720,7440,53,2230,500,4770,10,1,10569189,793,20.33,3.95,12,0.11,369.00,1897.00,23150,20240321,-67.60,5987,20240805,25.27,23150,-67.60,20240321,5987,25.27,20240805,69400,-89.19,20240321,7280,3.02,20241024,1.08,N,437730,500,52 억,,79832,N,N,0,N,00,N
20241029,141157,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7480,20,2,0.27,71258230,9509,57.25,7590,7650,7440,9690,5230,7460,7493.77,0.76,0,-1160,7806,7632,7526,7352,7246,7720,7440,53,2230,500,4770,10,1,10569189,791,20.27,3.94,12,0.09,369.00,1897.00,23150,20240321,-67.69,5987,20240805,24.94,23150,-67.69,20240321,5987,24.94,20240805,69400,-89.22,20240321,7280,2.75,20241024,1.08,N,437730,500,52 억,,79832,N,N,0,N,00,N
20241029,131349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7460,0,3,0.00,62242680,8302,49.98,7590,7650,7450,9690,5230,7460,7497.31,0.76,0,-1174,7806,7632,7526,7352,7246,7720,7440,53,2230,500,4770,10,1,10569189,788,20.22,3.93,12,0.08,369.00,1897.00,23150,20240321,-67.78,5987,20240805,24.60,23150,-67.78,20240321,5987,24.60,20240805,69400,-89.25,20240321,7280,2.47,20241024,1.08,N,437730,500,52 억,,79832,N,N,0,N,00,N
20241029,121349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7460,0,3,0.00,44072780,5869,35.34,7590,7650,7450,9690,5230,7460,7509.42,0.76,0,-923,7806,7632,7526,7352,7246,7720,7440,53,2230,500,4770,10,1,10569189,788,20.22,3.93,12,0.06,369.00,1897.00,23150,20240321,-67.78,5987,20240805,24.60,23150,-67.78,20240321,5987,24.60,20240805,69400,-89.25,20240321,7280,2.47,20241024,1.08,N,437730,500,52 억,,79832,N,N,0,N,00,N
20241029,111412,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7530,70,2,0.94,23021010,3065,18.45,7590,7650,7450,9690,5230,7460,7510.93,0.76,0,-312,7806,7632,7526,7352,7246,7720,7440,53,2230,500,4770,10,1,10569189,796,20.41,3.97,12,0.03,369.00,1897.00,23150,20240321,-67.47,5987,20240805,25.77,23150,-67.47,20240321,5987,25.77,20240805,69400,-89.15,20240321,7280,3.43,20241024,1.08,N,437730,500,52 억,,79832,N,N,0,N,00,N
20241029,101347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7480,20,2,0.27,12121820,1618,9.74,7590,7650,7450,9690,5230,7460,7491.85,0.76,0,-272,7806,7632,7526,7352,7246,7720,7440,53,2230,500,4770,10,1,10569189,791,20.27,3.94,12,0.02,369.00,1897.00,23150,20240321,-67.69,5987,20240805,24.94,23150,-67.69,20240321,5987,24.94,20240805,69400,-89.22,20240321,7280,2.75,20241024,1.08,N,437730,500,52 억,,79832,N,N,0,N,00,N
20241028,161330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7460,-20,5,-0.27,124281150,16551,89.07,7420,7700,7420,9720,5240,7480,7508.94,0.75,0,-2350,7800,7640,7550,7390,7300,7595,7345,53,2240,500,4780,10,1,10569189,788,20.22,3.93,12,0.16,369.00,1897.00,23150,20240321,-67.78,5987,20240805,24.60,23150,-67.78,20240321,5987,24.60,20240805,69400,-89.25,20240321,7280,2.47,20241024,1.12,N,437730,500,52 억,,79248,N,N,0,N,00,N
20241028,151344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7470,-10,5,-0.13,117159010,15597,83.94,7420,7700,7420,9720,5240,7480,7511.64,0.75,0,-2236,7800,7640,7550,7390,7300,7595,7345,53,2240,500,4780,10,1,10569189,790,20.24,3.94,12,0.15,369.00,1897.00,23150,20240321,-67.73,5987,20240805,24.77,23150,-67.73,20240321,5987,24.77,20240805,69400,-89.24,20240321,7280,2.61,20241024,1.12,N,437730,500,52 억,,79248,N,N,0,N,00,N
20241028,141347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7500,20,2,0.27,96872320,12880,69.31,7420,7700,7420,9720,5240,7480,7521.14,0.75,0,-652,7800,7640,7550,7390,7300,7595,7345,53,2240,500,4780,10,1,10569189,793,20.33,3.95,12,0.12,369.00,1897.00,23150,20240321,-67.60,5987,20240805,25.27,23150,-67.60,20240321,5987,25.27,20240805,69400,-89.19,20240321,7280,3.02,20241024,1.12,N,437730,500,52 억,,79248,N,N,0,N,00,N
20241028,131339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7470,-10,5,-0.13,75228440,9990,53.76,7420,7700,7420,9720,5240,7480,7530.37,0.75,0,138,7800,7640,7550,7390,7300,7595,7345,53,2240,500,4780,10,1,10569189,790,20.24,3.94,12,0.09,369.00,1897.00,23150,20240321,-67.73,5987,20240805,24.77,23150,-67.73,20240321,5987,24.77,20240805,69400,-89.24,20240321,7280,2.61,20241024,1.12,N,437730,500,52 억,,79248,N,N,0,N,00,N
20241028,121340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7520,40,2,0.53,51522670,6826,36.73,7420,7700,7420,9720,5240,7480,7548.00,0.75,0,157,7800,7640,7550,7390,7300,7595,7345,53,2240,500,4780,10,1,10569189,795,20.38,3.96,12,0.06,369.00,1897.00,23150,20240321,-67.52,5987,20240805,25.61,23150,-67.52,20240321,5987,25.61,20240805,69400,-89.16,20240321,7280,3.30,20241024,1.12,N,437730,500,52 억,,79248,N,N,0,N,00,N
20241028,111126,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7550,70,2,0.94,38178150,5054,27.20,7420,7700,7420,9720,5240,7480,7554.05,0.75,0,166,7800,7640,7550,7390,7300,7595,7345,53,2240,500,4780,10,1,10569189,798,20.46,3.98,12,0.05,369.00,1897.00,23150,20240321,-67.39,5987,20240805,26.11,23150,-67.39,20240321,5987,26.11,20240805,69400,-89.12,20240321,7280,3.71,20241024,1.12,N,437730,500,52 억,,79248,N,N,0,N,00,N
20241028,101326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7520,40,2,0.53,26690410,3530,19.00,7420,7700,7420,9720,5240,7480,7561.02,0.75,0,196,7800,7640,7550,7390,7300,7595,7345,53,2240,500,4780,10,1,10569189,795,20.38,3.96,12,0.03,369.00,1897.00,23150,20240321,-67.52,5987,20240805,25.61,23150,-67.52,20240321,5987,25.61,20240805,69400,-89.16,20240321,7280,3.30,20241024,1.12,N,437730,500,52 억,,79248,N,N,0,N,00,N
20241028,091337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7550,70,2,0.94,4990940,657,3.54,7420,7700,7420,9720,5240,7480,7596.56,0.75,0,59,7800,7640,7550,7390,7300,7595,7345,53,2240,500,4780,10,1,10569189,798,20.46,3.98,12,0.01,369.00,1897.00,23150,20240321,-67.39,5987,20240805,26.11,23150,-67.39,20240321,5987,26.11,20240805,69400,-89.12,20240321,7280,3.71,20241024,1.12,N,437730,500,52 억,,79248,N,N,0,N,00,N
20241025,161338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7480,-50,5,-0.66,137830260,18258,48.42,7540,7710,7460,9780,5280,7530,7549.08,0.76,0,-1036,7990,7760,7520,7290,7050,7640,7170,53,2250,500,4810,10,1,10569189,791,20.27,3.94,12,0.17,369.00,1897.00,23150,20240321,-67.69,5987,20240805,24.94,23150,-67.69,20240321,5987,24.94,20240805,69400,-89.22,20240321,7280,2.75,20241024,1.15,N,437730,500,52 억,,80277,N,N,0,N,00,N
20241025,151343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7540,10,2,0.13,133198870,17639,46.78,7540,7710,7460,9780,5280,7530,7551.38,0.76,0,-989,7990,7760,7520,7290,7050,7640,7170,53,2250,500,4810,10,1,10569189,797,20.43,3.97,12,0.17,369.00,1897.00,23150,20240321,-67.43,5987,20240805,25.94,23150,-67.43,20240321,5987,25.94,20240805,69400,-89.14,20240321,7280,3.57,20241024,1.15,N,437730,500,52 억,,80277,N,N,0,N,00,N
20241025,141340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7510,-20,5,-0.27,113905760,15068,39.96,7540,7710,7460,9780,5280,7530,7559.45,0.76,0,-234,7990,7760,7520,7290,7050,7640,7170,53,2250,500,4810,10,1,10569189,794,20.35,3.96,12,0.14,369.00,1897.00,23150,20240321,-67.56,5987,20240805,25.44,23150,-67.56,20240321,5987,25.44,20240805,69400,-89.18,20240321,7280,3.16,20241024,1.15,N,437730,500,52 억,,80277,N,N,0,N,00,N
20241025,131340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7580,50,2,0.66,85037460,11239,29.81,7540,7710,7470,9780,5280,7530,7566.28,0.76,0,456,7990,7760,7520,7290,7050,7640,7170,53,2250,500,4810,10,1,10569189,801,20.54,4.00,12,0.11,369.00,1897.00,23150,20240321,-67.26,5987,20240805,26.61,23150,-67.26,20240321,5987,26.61,20240805,69400,-89.08,20240321,7280,4.12,20241024,1.15,N,437730,500,52 억,,80277,N,N,0,N,00,N
20241025,121344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7570,40,2,0.53,75832350,10026,26.59,7540,7710,7470,9780,5280,7530,7563.57,0.76,0,483,7990,7760,7520,7290,7050,7640,7170,53,2250,500,4810,10,1,10569189,800,20.51,3.99,12,0.09,369.00,1897.00,23150,20240321,-67.30,5987,20240805,26.44,23150,-67.30,20240321,5987,26.44,20240805,69400,-89.09,20240321,7280,3.98,20241024,1.15,N,437730,500,52 억,,80277,N,N,0,N,00,N
20241025,111337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7540,10,2,0.13,64779470,8567,22.72,7540,7710,7470,9780,5280,7530,7561.51,0.76,0,1207,7990,7760,7520,7290,7050,7640,7170,53,2250,500,4810,10,1,10569189,797,20.43,3.97,12,0.08,369.00,1897.00,23150,20240321,-67.43,5987,20240805,25.94,23150,-67.43,20240321,5987,25.94,20240805,69400,-89.14,20240321,7280,3.57,20241024,1.15,N,437730,500,52 억,,80277,N,N,0,N,00,N
20241025,101338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7500,-30,5,-0.40,48370570,6376,16.91,7540,7710,7500,9780,5280,7530,7586.35,0.76,0,1047,7990,7760,7520,7290,7050,7640,7170,53,2250,500,4810,10,1,10569189,793,20.33,3.95,12,0.06,369.00,1897.00,23150,20240321,-67.60,5987,20240805,25.27,23150,-67.60,20240321,5987,25.27,20240805,69400,-89.19,20240321,7280,3.02,20241024,1.15,N,437730,500,52 억,,80277,N,N,0,N,00,N
20241025,091341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7660,130,2,1.73,14290360,1870,4.96,7540,7710,7530,9780,5280,7530,7641.90,0.76,0,-440,7990,7760,7520,7290,7050,7640,7170,53,2250,500,4810,10,1,10569189,810,20.76,4.04,12,0.02,369.00,1897.00,23150,20240321,-66.91,5987,20240805,27.94,23150,-66.91,20240321,5987,27.94,20240805,69400,-88.96,20240321,7280,5.22,20241024,1.15,N,437730,500,52 억,,80277,N,N,0,N,00,N
20241024,161312,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7530,-240,5,-3.09,279793380,37101,141.63,7750,7750,7280,10100,5440,7770,7541.42,0.74,0,1680,8063,7916,7783,7636,7503,7850,7570,53,2330,500,4970,10,1,10569189,796,20.41,3.97,12,0.35,369.00,1897.00,23150,20240321,-67.47,5987,20240805,25.77,23150,-67.47,20240321,5987,25.77,20240805,69400,-89.15,20240321,7280,3.43,20241024,1.23,N,437730,500,52 억,,78444,N,N,0,N,00,N
20241024,151325,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7620,-150,5,-1.93,263153550,34895,133.21,7750,7750,7280,10100,5440,7770,7541.30,0.74,0,1771,8063,7916,7783,7636,7503,7850,7570,53,2330,500,4970,10,1,10569189,805,20.65,4.02,12,0.33,369.00,1897.00,23150,20240321,-67.08,5987,20240805,27.28,23150,-67.08,20240321,5987,27.28,20240805,69400,-89.02,20240321,7280,4.67,20241024,1.23,N,437730,500,52 억,,78444,N,N,0,N,00,N
20241024,141311,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7650,-120,5,-1.54,248473020,32965,125.84,7750,7750,7280,10100,5440,7770,7537.48,0.74,0,1879,8063,7916,7783,7636,7503,7850,7570,53,2330,500,4970,10,1,10569189,809,20.73,4.03,12,0.31,369.00,1897.00,23150,20240321,-66.95,5987,20240805,27.78,23150,-66.95,20240321,5987,27.78,20240805,69400,-88.98,20240321,7280,5.08,20241024,1.23,N,437730,500,52 억,,78444,N,N,0,N,00,N
20241024,131323,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7580,-190,5,-2.45,222484500,29549,112.80,7750,7750,7280,10100,5440,7770,7529.34,0.74,0,2288,8063,7916,7783,7636,7503,7850,7570,53,2330,500,4970,10,1,10569189,801,20.54,4.00,12,0.28,369.00,1897.00,23150,20240321,-67.26,5987,20240805,26.61,23150,-67.26,20240321,5987,26.61,20240805,69400,-89.08,20240321,7280,4.12,20241024,1.23,N,437730,500,52 억,,78444,N,N,0,N,00,N
20241024,121315,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7590,-180,5,-2.32,215520800,28625,109.28,7750,7750,7280,10100,5440,7770,7529.11,0.74,0,2354,8063,7916,7783,7636,7503,7850,7570,53,2330,500,4970,10,1,10569189,802,20.57,4.00,12,0.27,369.00,1897.00,23150,20240321,-67.21,5987,20240805,26.77,23150,-67.21,20240321,5987,26.77,20240805,69400,-89.06,20240321,7280,4.26,20241024,1.23,N,437730,500,52 억,,78444,N,N,0,N,00,N
20241024,111316,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7520,-250,5,-3.22,194199770,25793,98.47,7750,7750,7280,10100,5440,7770,7529.17,0.74,0,3138,8063,7916,7783,7636,7503,7850,7570,53,2330,500,4970,10,1,10569189,795,20.38,3.96,12,0.24,369.00,1897.00,23150,20240321,-67.52,5987,20240805,25.61,23150,-67.52,20240321,5987,25.61,20240805,69400,-89.16,20240321,7280,3.30,20241024,1.23,N,437730,500,52 억,,78444,N,N,0,N,00,N
20241024,101145,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7550,-220,5,-2.83,160341600,21297,81.30,7750,7750,7280,10100,5440,7770,7528.84,0.74,0,6056,8063,7916,7783,7636,7503,7850,7570,53,2330,500,4970,10,1,10569189,798,20.46,3.98,12,0.20,369.00,1897.00,23150,20240321,-67.39,5987,20240805,26.11,23150,-67.39,20240321,5987,26.11,20240805,69400,-89.12,20240321,7280,3.71,20241024,1.23,N,437730,500,52 억,,78444,N,N,0,N,00,N
20241024,091417,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7550,-220,5,-2.83,106551050,14164,54.07,7750,7750,7280,10100,5440,7770,7522.67,0.74,0,5902,8063,7916,7783,7636,7503,7850,7570,53,2330,500,4970,10,1,10569189,798,20.46,3.98,12,0.13,369.00,1897.00,23150,20240321,-67.39,5987,20240805,26.11,23150,-67.39,20240321,5987,26.11,20240805,69400,-89.12,20240321,7280,3.71,20241024,1.23,N,437730,500,52 억,,78444,N,N,0,N,00,N
20241023,161320,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7770,-40,5,-0.51,199279620,25783,37.09,7820,7930,7650,10150,5470,7810,7728.54,0.74,0,246,8436,8122,7906,7592,7376,8280,7750,53,2340,500,4990,10,1,10569189,821,21.06,4.10,12,0.24,369.00,1897.00,23150,20240321,-66.44,5987,20240805,29.78,23150,-66.44,20240321,5987,29.78,20240805,69400,-88.80,20240321,7650,1.57,20241023,1.09,N,437730,500,52 억,,78198,N,N,0,N,00,N
20241023,151348,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7760,-50,5,-0.64,192050290,24851,35.75,7820,7930,7650,10150,5470,7810,7727.49,0.74,0,363,8436,8122,7906,7592,7376,8280,7750,53,2340,500,4990,10,1,10569189,820,21.03,4.09,12,0.24,369.00,1897.00,23150,20240321,-66.48,5987,20240805,29.61,23150,-66.48,20240321,5987,29.61,20240805,69400,-88.82,20240321,7650,1.44,20241023,1.09,N,437730,500,52 억,,78198,N,N,0,N,00,N
20241023,141351,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7720,-90,5,-1.15,145178980,18777,27.01,7820,7930,7650,10150,5470,7810,7731.01,0.74,0,-254,8436,8122,7906,7592,7376,8280,7750,53,2340,500,4990,10,1,10569189,816,20.92,4.07,12,0.18,369.00,1897.00,23150,20240321,-66.65,5987,20240805,28.95,23150,-66.65,20240321,5987,28.95,20240805,69400,-88.88,20240321,7650,0.92,20241023,1.09,N,437730,500,52 억,,78198,N,N,0,N,00,N
20241023,131332,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7730,-80,5,-1.02,129275800,16712,24.04,7820,7930,7650,10150,5470,7810,7734.72,0.74,0,-951,8436,8122,7906,7592,7376,8280,7750,53,2340,500,4990,10,1,10569189,817,20.95,4.07,12,0.16,369.00,1897.00,23150,20240321,-66.61,5987,20240805,29.11,23150,-66.61,20240321,5987,29.11,20240805,69400,-88.86,20240321,7650,1.05,20241023,1.09,N,437730,500,52 억,,78198,N,N,0,N,00,N
20241023,121328,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7750,-60,5,-0.77,106607960,13774,19.81,7820,7930,7650,10150,5470,7810,7738.90,0.74,0,-957,8436,8122,7906,7592,7376,8280,7750,53,2340,500,4990,10,1,10569189,819,21.00,4.09,12,0.13,369.00,1897.00,23150,20240321,-66.52,5987,20240805,29.45,23150,-66.52,20240321,5987,29.45,20240805,69400,-88.83,20240321,7650,1.31,20241023,1.09,N,437730,500,52 억,,78198,N,N,0,N,00,N
20241023,111321,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7710,-100,5,-1.28,99494910,12856,18.49,7820,7930,7650,10150,5470,7810,7738.21,0.74,0,-923,8436,8122,7906,7592,7376,8280,7750,53,2340,500,4990,10,1,10569189,815,20.89,4.06,12,0.12,369.00,1897.00,23150,20240321,-66.70,5987,20240805,28.78,23150,-66.70,20240321,5987,28.78,20240805,69400,-88.89,20240321,7650,0.78,20241023,1.09,N,437730,500,52 억,,78198,N,N,0,N,00,N
20241023,101325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7710,-100,5,-1.28,57373760,7393,10.63,7820,7930,7700,10150,5470,7810,7759.36,0.74,0,-1965,8436,8122,7906,7592,7376,8280,7750,53,2340,500,4990,10,1,10569189,815,20.89,4.06,12,0.07,369.00,1897.00,23150,20240321,-66.70,5987,20240805,28.78,23150,-66.70,20240321,5987,28.78,20240805,69400,-88.89,20240321,7690,0.26,20241022,1.09,N,437730,500,52 억,,78198,N,N,0,N,00,N
20241023,091325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7870,60,2,0.77,11949240,1521,2.19,7820,7930,7820,10150,5470,7810,7862.14,0.74,0,-730,8436,8122,7906,7592,7376,8280,7750,53,2340,500,4990,10,1,10569189,832,21.33,4.15,12,0.01,369.00,1897.00,23150,20240321,-66.00,5987,20240805,31.45,23150,-66.00,20240321,5987,31.45,20240805,69400,-88.66,20240321,7690,2.34,20241022,1.09,N,437730,500,52 억,,78198,N,N,0,N,00,N
20241022,161309,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7810,10,2,0.13,536250100,67302,72.86,7690,8220,7690,10140,5460,7800,7968.79,0.72,0,1526,8720,8260,8030,7570,7340,8145,7455,53,2340,500,4990,10,1,10569189,825,21.17,4.12,12,0.64,369.00,1897.00,23150,20240321,-66.26,5987,20240805,30.45,23150,-66.26,20240321,5987,30.45,20240805,69400,-88.75,20240321,7690,1.56,20241022,1.07,N,437730,500,52 억,,76553,N,N,0,N,00,N
20241022,151327,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7860,60,2,0.77,514231190,64489,69.82,7690,8220,7690,10140,5460,7800,7974.82,0.72,0,2074,8720,8260,8030,7570,7340,8145,7455,53,2340,500,4990,10,1,10569189,831,21.30,4.14,12,0.61,369.00,1897.00,23150,20240321,-66.05,5987,20240805,31.28,23150,-66.05,20240321,5987,31.28,20240805,69400,-88.67,20240321,7690,2.21,20241022,1.07,N,437730,500,52 억,,76553,N,N,0,N,00,N
20241022,141327,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7860,60,2,0.77,495027670,62039,67.16,7690,8220,7690,10140,5460,7800,7980.24,0.72,0,2396,8720,8260,8030,7570,7340,8145,7455,53,2340,500,4990,10,1,10569189,831,21.30,4.14,12,0.59,369.00,1897.00,23150,20240321,-66.05,5987,20240805,31.28,23150,-66.05,20240321,5987,31.28,20240805,69400,-88.67,20240321,7690,2.21,20241022,1.07,N,437730,500,52 억,,76553,N,N,0,N,00,N
20241022,131326,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7830,30,2,0.38,484283940,60668,65.68,7690,8220,7690,10140,5460,7800,7983.51,0.72,0,2355,8720,8260,8030,7570,7340,8145,7455,53,2340,500,4990,10,1,10569189,828,21.22,4.13,12,0.57,369.00,1897.00,23150,20240321,-66.18,5987,20240805,30.78,23150,-66.18,20240321,5987,30.78,20240805,69400,-88.72,20240321,7690,1.82,20241022,1.07,N,437730,500,52 억,,76553,N,N,0,N,00,N
20241022,121322,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7860,60,2,0.77,418412070,52251,56.57,7690,8220,7690,10140,5460,7800,8009.03,0.72,0,876,8720,8260,8030,7570,7340,8145,7455,53,2340,500,4990,10,1,10569189,831,21.30,4.14,12,0.49,369.00,1897.00,23150,20240321,-66.05,5987,20240805,31.28,23150,-66.05,20240321,5987,31.28,20240805,69400,-88.67,20240321,7690,2.21,20241022,1.07,N,437730,500,52 억,,76553,N,N,0,N,00,N
20241022,111317,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7920,120,2,1.54,400196330,49940,54.07,7690,8220,7690,10140,5460,7800,8014.94,0.72,0,947,8720,8260,8030,7570,7340,8145,7455,53,2340,500,4990,10,1,10569189,837,21.46,4.18,12,0.47,369.00,1897.00,23150,20240321,-65.79,5987,20240805,32.29,23150,-65.79,20240321,5987,32.29,20240805,69400,-88.59,20240321,7690,2.99,20241022,1.07,N,437730,500,52 억,,76553,N,N,0,N,00,N
20241022,101319,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7950,150,2,1.92,362581230,45172,48.90,7690,8220,7690,10140,5460,7800,8028.32,0.72,0,841,8720,8260,8030,7570,7340,8145,7455,53,2340,500,4990,10,1,10569189,840,21.54,4.19,12,0.43,369.00,1897.00,23150,20240321,-65.66,5987,20240805,32.79,23150,-65.66,20240321,5987,32.79,20240805,69400,-88.54,20240321,7690,3.38,20241022,1.07,N,437730,500,52 억,,76553,N,N,0,N,00,N
20241022,091319,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8090,290,2,3.72,103554310,12989,14.06,7690,8120,7690,10140,5460,7800,7976.89,0.72,0,771,8720,8260,8030,7570,7340,8145,7455,53,2340,500,4990,10,1,10569189,855,21.92,4.26,12,0.12,369.00,1897.00,23150,20240321,-65.05,5987,20240805,35.13,23150,-65.05,20240321,5987,35.13,20240805,69400,-88.34,20240321,7690,5.20,20241022,1.07,N,437730,500,52 억,,76553,N,N,0,N,00,N
20241021,161304,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7800,-650,5,-7.69,731907330,91106,124.29,8450,8490,7800,10980,5920,8450,8034.79,0.72,0,-8188,8703,8576,8383,8256,8063,8480,8160,53,2530,500,5400,10,1,10569189,824,7.05,1.37,12,0.86,1107.00,5692.00,23150,20240321,-66.31,5987,20240805,30.28,23150,-66.31,20240321,5987,30.28,20240805,69400,-88.76,20240321,7800,0.00,20241021,0.69,N,437730,500,52 억,,75822,N,N,0,N,00,N
20241021,151314,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7940,-510,5,-6.04,648618100,80480,109.79,8450,8490,7820,10980,5920,8450,8059.37,0.72,0,-9527,8703,8576,8383,8256,8063,8480,8160,53,2530,500,5400,10,1,10569189,839,7.17,1.39,12,0.76,1107.00,5692.00,23150,20240321,-65.70,5987,20240805,32.62,23150,-65.70,20240321,5987,32.62,20240805,69400,-88.56,20240321,7820,1.53,20241021,0.69,N,437730,500,52 억,,75822,N,N,0,N,00,N
20241021,141317,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7910,-540,5,-6.39,372944650,45675,62.31,8450,8490,7890,10980,5920,8450,8165.18,0.72,0,-4866,8703,8576,8383,8256,8063,8480,8160,53,2530,500,5400,10,1,10569189,836,7.15,1.39,12,0.43,1107.00,5692.00,23150,20240321,-65.83,5987,20240805,32.12,23150,-65.83,20240321,5987,32.12,20240805,69400,-88.60,20240321,7890,0.25,20241021,0.69,N,437730,500,52 억,,75822,N,N,0,N,00,N
20241021,131313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8250,-200,5,-2.37,166789180,20053,27.36,8450,8490,8250,10980,5920,8450,8317.42,0.72,0,-1531,8703,8576,8383,8256,8063,8480,8160,53,2530,500,5400,10,1,10569189,872,7.45,1.45,12,0.19,1107.00,5692.00,23150,20240321,-64.36,5987,20240805,37.80,23150,-64.36,20240321,5987,37.80,20240805,69400,-88.11,20240321,8190,0.73,20241018,0.69,N,437730,500,52 억,,75822,N,N,0,N,00,N
20241021,121312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8280,-170,5,-2.01,142232910,17079,23.30,8450,8490,8260,10980,5920,8450,8327.94,0.72,0,-1435,8703,8576,8383,8256,8063,8480,8160,53,2530,500,5400,10,1,10569189,875,7.48,1.45,12,0.16,1107.00,5692.00,23150,20240321,-64.23,5987,20240805,38.30,23150,-64.23,20240321,5987,38.30,20240805,69400,-88.07,20240321,8190,1.10,20241018,0.69,N,437730,500,52 억,,75822,N,N,0,N,00,N
20241021,111305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8320,-130,5,-1.54,101696060,12194,16.64,8450,8490,8280,10980,5920,8450,8339.84,0.72,0,-402,8703,8576,8383,8256,8063,8480,8160,53,2530,500,5400,10,1,10569189,879,7.52,1.46,12,0.12,1107.00,5692.00,23150,20240321,-64.06,5987,20240805,38.97,23150,-64.06,20240321,5987,38.97,20240805,69400,-88.01,20240321,8190,1.59,20241018,0.69,N,437730,500,52 억,,75822,N,N,0,N,00,N
20241021,101311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8380,-70,5,-0.83,68351630,8175,11.15,8450,8490,8300,10980,5920,8450,8361.06,0.72,0,-593,8703,8576,8383,8256,8063,8480,8160,53,2530,500,5400,10,1,10569189,886,7.57,1.47,12,0.08,1107.00,5692.00,23150,20240321,-63.80,5987,20240805,39.97,23150,-63.80,20240321,5987,39.97,20240805,69400,-87.93,20240321,8190,2.32,20241018,0.69,N,437730,500,52 억,,75822,N,N,0,N,00,N
20241021,091309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8350,-100,5,-1.18,20052770,2401,3.28,8450,8460,8300,10980,5920,8450,8351.84,0.72,0,26,8703,8576,8383,8256,8063,8480,8160,53,2530,500,5400,10,1,10569189,883,7.54,1.47,12,0.02,1107.00,5692.00,23150,20240321,-63.93,5987,20240805,39.47,23150,-63.93,20240321,5987,39.47,20240805,69400,-87.97,20240321,8190,1.95,20241018,0.69,N,437730,500,52 억,,75822,N,N,0,N,00,N
20241018,161306,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8450,-150,5,-1.74,604962970,72783,19.72,8510,8510,8190,11180,6020,8600,8310.90,0.76,0,-4791,10180,9390,8940,8150,7700,9165,7925,53,2580,500,5500,10,1,10569189,893,7.63,1.48,12,0.69,1107.00,5692.00,23150,20240321,-63.50,5987,20240805,41.14,23150,-63.50,20240321,5987,41.14,20240805,69400,-87.82,20240321,8190,3.17,20241018,0.97,N,437730,500,52 억,,80448,N,N,0,N,00,N
20241018,151340,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8350,-250,5,-2.91,575889730,69327,18.79,8510,8510,8190,11180,6020,8600,8306.49,0.76,0,-4524,10180,9390,8940,8150,7700,9165,7925,53,2580,500,5500,10,1,10569189,883,7.54,1.47,12,0.66,1107.00,5692.00,23150,20240321,-63.93,5987,20240805,39.47,23150,-63.93,20240321,5987,39.47,20240805,69400,-87.97,20240321,8190,1.95,20241018,0.97,N,437730,500,52 억,,80448,N,N,0,N,00,N
20241018,141340,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8320,-280,5,-3.26,502114660,60513,16.40,8510,8510,8190,11180,6020,8600,8297.19,0.76,0,-3758,10180,9390,8940,8150,7700,9165,7925,53,2580,500,5500,10,1,10569189,879,7.52,1.46,12,0.57,1107.00,5692.00,23150,20240321,-64.06,5987,20240805,38.97,23150,-64.06,20240321,5987,38.97,20240805,69400,-88.01,20240321,8190,1.59,20241018,0.97,N,437730,500,52 억,,80448,N,N,0,N,00,N
20241018,131324,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8300,-300,5,-3.49,389957910,47045,12.75,8510,8510,8190,11180,6020,8600,8288.46,0.76,0,-3569,10180,9390,8940,8150,7700,9165,7925,53,2580,500,5500,10,1,10569189,877,7.50,1.46,12,0.45,1107.00,5692.00,23150,20240321,-64.15,5987,20240805,38.63,23150,-64.15,20240321,5987,38.63,20240805,69400,-88.04,20240321,8190,1.34,20241018,0.97,N,437730,500,52 억,,80448,N,N,0,N,00,N
20241018,121335,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8340,-260,5,-3.02,356653870,43043,11.66,8510,8510,8190,11180,6020,8600,8285.35,0.76,0,-3430,10180,9390,8940,8150,7700,9165,7925,53,2580,500,5500,10,1,10569189,881,7.53,1.47,12,0.41,1107.00,5692.00,23150,20240321,-63.97,5987,20240805,39.30,23150,-63.97,20240321,5987,39.30,20240805,69400,-87.98,20240321,8190,1.83,20241018,0.97,N,437730,500,52 억,,80448,N,N,0,N,00,N
20241018,111331,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8300,-300,5,-3.49,329084400,39716,10.76,8510,8510,8190,11180,6020,8600,8285.24,0.76,0,-3449,10180,9390,8940,8150,7700,9165,7925,53,2580,500,5500,10,1,10569189,877,7.50,1.46,12,0.38,1107.00,5692.00,23150,20240321,-64.15,5987,20240805,38.63,23150,-64.15,20240321,5987,38.63,20240805,69400,-88.04,20240321,8190,1.34,20241018,0.97,N,437730,500,52 억,,80448,N,N,0,N,00,N
20241018,101316,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8310,-290,5,-3.37,292981660,35349,9.58,8510,8510,8190,11180,6020,8600,8287.48,0.76,0,-3269,10180,9390,8940,8150,7700,9165,7925,53,2580,500,5500,10,1,10569189,878,7.51,1.46,12,0.33,1107.00,5692.00,23150,20240321,-64.10,5987,20240805,38.80,23150,-64.10,20240321,5987,38.80,20240805,69400,-88.03,20240321,8190,1.47,20241018,0.97,N,437730,500,52 억,,80448,N,N,0,N,00,N
20241018,091315,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8330,-270,5,-3.14,170304860,20517,5.56,8510,8510,8190,11180,6020,8600,8299.38,0.76,0,774,10180,9390,8940,8150,7700,9165,7925,53,2580,500,5500,10,1,10569189,880,7.52,1.46,12,0.19,1107.00,5692.00,23150,20240321,-64.02,5987,20240805,39.13,23150,-64.02,20240321,5987,39.13,20240805,69400,-88.00,20240321,8190,1.71,20241018,0.97,N,437730,500,52 억,,80448,N,N,0,N,00,N
20241017,161310,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8600,-390,5,-4.34,3279977360,367499,404.52,9730,9730,8490,11680,6300,8990,8926.49,1.84,0,-114554,9534,9261,8800,8527,8066,9398,8664,53,2690,500,5750,10,1,10569189,909,7.77,1.51,12,3.48,1107.00,5692.00,23150,20240321,-62.85,5987,20240805,43.64,23150,-62.85,20240321,5987,43.64,20240805,69400,-87.61,20240321,8490,1.30,20241017,1.04,N,437730,500,52 억,,194270,N,N,0,N,00,N
20241017,151314,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8510,-480,5,-5.34,3212424580,359646,395.87,9730,9730,8490,11680,6300,8990,8932.18,1.84,0,-113952,9534,9261,8800,8527,8066,9398,8664,53,2690,500,5750,10,1,10569189,899,7.69,1.50,12,3.40,1107.00,5692.00,23150,20240321,-63.24,5987,20240805,42.14,23150,-63.24,20240321,5987,42.14,20240805,69400,-87.74,20240321,8490,0.24,20241017,1.04,N,437730,500,52 억,,194270,N,N,0,N,00,N
20241017,141321,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8570,-420,5,-4.67,3016664830,336733,370.65,9730,9730,8490,11680,6300,8990,8958.63,1.84,0,-112253,9534,9261,8800,8527,8066,9398,8664,53,2690,500,5750,10,1,10569189,906,7.74,1.51,12,3.19,1107.00,5692.00,23150,20240321,-62.98,5987,20240805,43.14,23150,-62.98,20240321,5987,43.14,20240805,69400,-87.65,20240321,8490,0.94,20241017,1.04,N,437730,500,52 억,,194270,N,N,0,N,00,N
20241017,131313,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8810,-180,5,-2.00,2768467370,307874,338.89,9730,9730,8490,11680,6300,8990,8992.21,1.84,0,-108551,9534,9261,8800,8527,8066,9398,8664,53,2690,500,5750,10,1,10569189,931,7.96,1.55,12,2.91,1107.00,5692.00,23150,20240321,-61.94,5987,20240805,47.15,23150,-61.94,20240321,5987,47.15,20240805,69400,-87.31,20240321,8490,3.77,20241017,1.04,N,437730,500,52 억,,194270,N,N,0,N,00,N
20241017,121320,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8890,-100,5,-1.11,2702341950,300381,330.64,9730,9730,8490,11680,6300,8990,8996.38,1.84,0,-107682,9534,9261,8800,8527,8066,9398,8664,53,2690,500,5750,10,1,10569189,940,8.03,1.56,12,2.84,1107.00,5692.00,23150,20240321,-61.60,5987,20240805,48.49,23150,-61.60,20240321,5987,48.49,20240805,69400,-87.19,20240321,8490,4.71,20241017,1.04,N,437730,500,52 억,,194270,N,N,0,N,00,N
20241017,111317,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8690,-300,5,-3.34,2426457820,269236,296.36,9730,9730,8490,11680,6300,8990,9012.38,1.84,0,-102621,9534,9261,8800,8527,8066,9398,8664,53,2690,500,5750,10,1,10569189,918,7.85,1.53,12,2.55,1107.00,5692.00,23150,20240321,-62.46,5987,20240805,45.15,23150,-62.46,20240321,5987,45.15,20240805,69400,-87.48,20240321,8490,2.36,20241017,1.04,N,437730,500,52 억,,194270,N,N,0,N,00,N
20241017,101315,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8650,-340,5,-3.78,2266602040,250629,275.87,9730,9730,8490,11680,6300,8990,9043.65,1.84,0,-90846,9534,9261,8800,8527,8066,9398,8664,53,2690,500,5750,10,1,10569189,914,7.81,1.52,12,2.37,1107.00,5692.00,23150,20240321,-62.63,5987,20240805,44.48,23150,-62.63,20240321,5987,44.48,20240805,69400,-87.54,20240321,8490,1.88,20241017,1.04,N,437730,500,52 억,,194270,N,N,0,N,00,N
20241017,091306,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,8760,-230,5,-2.56,1457068980,157743,173.63,9730,9730,8760,11680,6300,8990,9236.98,1.84,0,-40544,9534,9261,8800,8527,8066,9398,8664,53,2690,500,5750,10,1,10569189,926,7.91,1.54,12,1.49,1107.00,5692.00,23150,20240321,-62.16,5987,20240805,46.32,23150,-62.16,20240321,5987,46.32,20240805,69400,-87.38,20240321,8760,0.00,20241017,1.04,N,437730,500,52 억,,194270,Y,N,0,N,00,N
20241016,161258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26950,2000,2,8.02,7077367150,267830,335.96,25000,27200,25000,32400,17500,24950,26422.23,1.23,0,65026,26450,25700,25250,24500,24050,25475,24275,53,7450,500,15960,50,1,10569189,2848,24.35,4.73,12,2.53,1107.00,5692.00,69400,20240321,-61.17,17950,20240805,50.14,69400,-61.17,20240321,17950,50.14,20240805,69400,-61.17,20240321,17950,50.14,20240805,1.07,N,437730,500,52 억,,130140,N,N,0,N,00,N
20241016,151306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26450,1500,2,6.01,5938655550,225443,282.79,25000,27200,25000,32400,17500,24950,26343.39,1.23,0,58773,26450,25700,25250,24500,24050,25475,24275,53,7450,500,15960,50,1,10569189,2796,23.89,4.65,12,2.13,1107.00,5692.00,69400,20240321,-61.89,17950,20240805,47.35,69400,-61.89,20240321,17950,47.35,20240805,69400,-61.89,20240321,17950,47.35,20240805,1.07,N,437730,500,52 억,,130140,N,N,0,N,00,N
20241016,141309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26650,1700,2,6.81,4738890600,180377,226.26,25000,27200,25000,32400,17500,24950,26273.60,1.23,0,47060,26450,25700,25250,24500,24050,25475,24275,53,7450,500,15960,50,1,10569189,2817,24.07,4.68,12,1.71,1107.00,5692.00,69400,20240321,-61.60,17950,20240805,48.47,69400,-61.60,20240321,17950,48.47,20240805,69400,-61.60,20240321,17950,48.47,20240805,1.07,N,437730,500,52 억,,130140,N,N,0,N,00,N
20241016,131303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26800,1850,2,7.41,3905859900,149283,187.26,25000,27200,25000,32400,17500,24950,26165.75,1.23,0,39653,26450,25700,25250,24500,24050,25475,24275,53,7450,500,15960,50,1,10569189,2833,24.21,4.71,12,1.41,1107.00,5692.00,69400,20240321,-61.38,17950,20240805,49.30,69400,-61.38,20240321,17950,49.30,20240805,69400,-61.38,20240321,17950,49.30,20240805,1.07,N,437730,500,52 억,,130140,N,N,0,N,00,N
20241016,121302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26000,1050,2,4.21,2151887800,83378,104.59,25000,26300,25000,32400,17500,24950,25810.87,1.23,0,30018,26450,25700,25250,24500,24050,25475,24275,53,7450,500,15960,50,1,10569189,2748,23.49,4.57,12,0.79,1107.00,5692.00,69400,20240321,-62.54,17950,20240805,44.85,69400,-62.54,20240321,17950,44.85,20240805,69400,-62.54,20240321,17950,44.85,20240805,1.07,N,437730,500,52 억,,130140,N,N,0,N,00,N
20241016,111301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26100,1150,2,4.61,1704512800,66271,83.13,25000,26150,25000,32400,17500,24950,25722.66,1.23,0,22067,26450,25700,25250,24500,24050,25475,24275,53,7450,500,15960,50,1,10569189,2759,23.58,4.59,12,0.63,1107.00,5692.00,69400,20240321,-62.39,17950,20240805,45.40,69400,-62.39,20240321,17950,45.40,20240805,69400,-62.39,20240321,17950,45.40,20240805,1.07,N,437730,500,52 억,,130140,N,N,0,N,00,N
20241016,101259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26000,1050,2,4.21,1015349800,39674,49.77,25000,26050,25000,32400,17500,24950,25595.56,1.23,0,13631,26450,25700,25250,24500,24050,25475,24275,53,7450,500,15960,50,1,10569189,2748,23.49,4.57,12,0.38,1107.00,5692.00,69400,20240321,-62.54,17950,20240805,44.85,69400,-62.54,20240321,17950,44.85,20240805,69400,-62.54,20240321,17950,44.85,20240805,1.07,N,437730,500,52 억,,130140,N,N,0,N,00,N
20241016,091304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25300,350,2,1.40,364716950,14320,17.96,25000,25850,25000,32400,17500,24950,25476.38,1.23,0,3094,26450,25700,25250,24500,24050,25475,24275,53,7450,500,15960,50,1,10569189,2674,22.85,4.44,12,0.14,1107.00,5692.00,69400,20240321,-63.54,17950,20240805,40.95,69400,-63.54,20240321,17950,40.95,20240805,69400,-63.54,20240321,17950,40.95,20240805,1.07,N,437730,500,52 억,,130140,N,N,0,N,00,N
20241015,161254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24950,-650,5,-2.54,1986946300,78580,121.87,25400,26000,24800,33250,17950,25600,25286.73,1.37,0,-14825,26400,26000,25400,25000,24400,25700,24700,53,7650,500,16380,50,1,10569189,2637,22.54,4.38,12,0.74,1107.00,5692.00,69400,20240321,-64.05,17950,20240805,39.00,69400,-64.05,20240321,17950,39.00,20240805,69400,-64.05,20240321,17950,39.00,20240805,1.10,N,437730,500,52 억,,144590,N,N,0,N,00,N
20241015,151304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24850,-750,5,-2.93,1849482700,73065,113.32,25400,26000,24800,33250,17950,25600,25312.84,1.37,0,-14181,26400,26000,25400,25000,24400,25700,24700,53,7650,500,16380,50,1,10569189,2626,22.45,4.37,12,0.69,1107.00,5692.00,69400,20240321,-64.19,17950,20240805,38.44,69400,-64.19,20240321,17950,38.44,20240805,69400,-64.19,20240321,17950,38.44,20240805,1.10,N,437730,500,52 억,,144590,N,N,0,N,00,N
20241015,141304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25250,-350,5,-1.37,1199275100,47040,72.96,25400,26000,25150,33250,17950,25600,25494.79,1.37,0,-2046,26400,26000,25400,25000,24400,25700,24700,53,7650,500,16380,50,1,10569189,2669,22.81,4.44,12,0.45,1107.00,5692.00,69400,20240321,-63.62,17950,20240805,40.67,69400,-63.62,20240321,17950,40.67,20240805,69400,-63.62,20240321,17950,40.67,20240805,1.10,N,437730,500,52 억,,144590,N,N,0,N,00,N
20241015,131301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25350,-250,5,-0.98,1087698250,42634,66.12,25400,26000,25150,33250,17950,25600,25512.46,1.37,0,-2713,26400,26000,25400,25000,24400,25700,24700,53,7650,500,16380,50,1,10569189,2679,22.90,4.45,12,0.40,1107.00,5692.00,69400,20240321,-63.47,17950,20240805,41.23,69400,-63.47,20240321,17950,41.23,20240805,69400,-63.47,20240321,17950,41.23,20240805,1.10,N,437730,500,52 억,,144590,N,N,0,N,00,N
20241015,121304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25350,-250,5,-0.98,767964700,29982,46.50,25400,26000,25300,33250,17950,25600,25614.19,1.37,0,-1058,26400,26000,25400,25000,24400,25700,24700,53,7650,500,16380,50,1,10569189,2679,22.90,4.45,12,0.28,1107.00,5692.00,69400,20240321,-63.47,17950,20240805,41.23,69400,-63.47,20240321,17950,41.23,20240805,69400,-63.47,20240321,17950,41.23,20240805,1.10,N,437730,500,52 억,,144590,N,N,0,N,00,N
20241015,111308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25450,-150,5,-0.59,619193350,24117,37.40,25400,26000,25400,33250,17950,25600,25674.56,1.37,0,-1262,26400,26000,25400,25000,24400,25700,24700,53,7650,500,16380,50,1,10569189,2690,22.99,4.47,12,0.23,1107.00,5692.00,69400,20240321,-63.33,17950,20240805,41.78,69400,-63.33,20240321,17950,41.78,20240805,69400,-63.33,20240321,17950,41.78,20240805,1.10,N,437730,500,52 억,,144590,N,N,0,N,00,N
20241015,101305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25550,-50,5,-0.20,481993100,18734,29.06,25400,26000,25400,33250,17950,25600,25728.25,1.37,0,-724,26400,26000,25400,25000,24400,25700,24700,53,7650,500,16380,50,1,10569189,2700,23.08,4.49,12,0.18,1107.00,5692.00,69400,20240321,-63.18,17950,20240805,42.34,69400,-63.18,20240321,17950,42.34,20240805,69400,-63.18,20240321,17950,42.34,20240805,1.10,N,437730,500,52 억,,144590,N,N,0,N,00,N
20241015,091301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25850,250,2,0.98,261671450,10138,15.72,25400,26000,25400,33250,17950,25600,25810.95,1.37,0,1033,26400,26000,25400,25000,24400,25700,24700,53,7650,500,16380,50,1,10569189,2732,23.35,4.54,12,0.10,1107.00,5692.00,69400,20240321,-62.75,17950,20240805,44.01,69400,-62.75,20240321,17950,44.01,20240805,69400,-62.75,20240321,17950,44.01,20240805,1.10,N,437730,500,52 억,,144590,N,N,0,N,00,N
20241014,161228,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25600,150,2,0.59,1616790050,63972,88.83,25650,25800,24800,33050,17850,25450,25272.72,1.37,0,238,26183,25816,25483,25116,24783,26000,25300,53,7600,500,16280,50,1,10569189,2706,23.13,4.50,12,0.61,1107.00,5692.00,69400,20240321,-63.11,17950,20240805,42.62,69400,-63.11,20240321,17950,42.62,20240805,69400,-63.11,20240321,17950,42.62,20240805,1.10,N,437730,500,52 억,,144645,N,N,0,N,00,N
20241014,151245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25750,300,2,1.18,1502526450,59516,82.64,25650,25800,24800,33050,17850,25450,25245.76,1.37,0,-651,26183,25816,25483,25116,24783,26000,25300,53,7600,500,16280,50,1,10569189,2722,23.26,4.52,12,0.56,1107.00,5692.00,69400,20240321,-62.90,17950,20240805,43.45,69400,-62.90,20240321,17950,43.45,20240805,69400,-62.90,20240321,17950,43.45,20240805,1.10,N,437730,500,52 억,,144645,N,N,0,N,00,N
20241014,141243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25450,0,3,0.00,1134864450,45109,62.64,25650,25800,24800,33050,17850,25450,25158.27,1.37,0,-593,26183,25816,25483,25116,24783,26000,25300,53,7600,500,16280,50,1,10569189,2690,22.99,4.47,12,0.43,1107.00,5692.00,69400,20240321,-63.33,17950,20240805,41.78,69400,-63.33,20240321,17950,41.78,20240805,69400,-63.33,20240321,17950,41.78,20240805,1.10,N,437730,500,52 억,,144645,N,N,0,N,00,N
20241014,131242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25150,-300,5,-1.18,1021393200,40634,56.42,25650,25800,24800,33050,17850,25450,25136.42,1.37,0,-1024,26183,25816,25483,25116,24783,26000,25300,53,7600,500,16280,50,1,10569189,2658,22.72,4.42,12,0.38,1107.00,5692.00,69400,20240321,-63.76,17950,20240805,40.11,69400,-63.76,20240321,17950,40.11,20240805,69400,-63.76,20240321,17950,40.11,20240805,1.10,N,437730,500,52 억,,144645,N,N,0,N,00,N
20241014,121232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25150,-300,5,-1.18,944692550,37577,52.18,25650,25800,24800,33050,17850,25450,25140.18,1.37,0,-1326,26183,25816,25483,25116,24783,26000,25300,53,7600,500,16280,50,1,10569189,2658,22.72,4.42,12,0.36,1107.00,5692.00,69400,20240321,-63.76,17950,20240805,40.11,69400,-63.76,20240321,17950,40.11,20240805,69400,-63.76,20240321,17950,40.11,20240805,1.10,N,437730,500,52 억,,144645,N,N,0,N,00,N
20241014,111233,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25250,-200,5,-0.79,883508000,35151,48.81,25650,25800,24800,33050,17850,25450,25134.65,1.37,0,-447,26183,25816,25483,25116,24783,26000,25300,53,7600,500,16280,50,1,10569189,2669,22.81,4.44,12,0.33,1107.00,5692.00,69400,20240321,-63.62,17950,20240805,40.67,69400,-63.62,20240321,17950,40.67,20240805,69400,-63.62,20240321,17950,40.67,20240805,1.10,N,437730,500,52 억,,144645,N,N,0,N,00,N
20241014,101235,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24950,-500,5,-1.96,661223000,26277,36.49,25650,25800,24800,33050,17850,25450,25163.57,1.37,0,-3397,26183,25816,25483,25116,24783,26000,25300,53,7600,500,16280,50,1,10569189,2637,22.54,4.38,12,0.25,1107.00,5692.00,69400,20240321,-64.05,17950,20240805,39.00,69400,-64.05,20240321,17950,39.00,20240805,69400,-64.05,20240321,17950,39.00,20240805,1.10,N,437730,500,52 억,,144645,N,N,0,N,00,N
20241014,091237,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25250,-200,5,-0.79,166184650,6532,9.07,25650,25800,25200,33050,17850,25450,25441.62,1.37,0,-3160,26183,25816,25483,25116,24783,26000,25300,53,7600,500,16280,50,1,10569189,2669,22.81,4.44,12,0.06,1107.00,5692.00,69400,20240321,-63.62,17950,20240805,40.67,69400,-63.62,20240321,17950,40.67,20240805,69400,-63.62,20240321,17950,40.67,20240805,1.10,N,437730,500,52 억,,144645,N,N,0,N,00,N
20241011,161212,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25450,50,2,0.20,1837522450,71761,127.55,25200,25850,25150,33000,17800,25400,25606.33,1.17,0,20645,26300,25850,25550,25100,24800,25700,24950,53,7600,500,16250,50,1,10569189,2690,22.99,4.47,12,0.68,1107.00,5692.00,69400,20240321,-63.33,17950,20240805,41.78,69400,-63.33,20240321,17950,41.78,20240805,69400,-63.33,20240321,17950,41.78,20240805,1.12,N,437730,500,52 억,,123602,N,N,0,N,00,N
20241011,151229,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25600,200,2,0.79,1749013950,68294,121.39,25200,25850,25150,33000,17800,25400,25610.24,1.17,0,20613,26300,25850,25550,25100,24800,25700,24950,53,7600,500,16250,50,1,10569189,2706,23.13,4.50,12,0.65,1107.00,5692.00,69400,20240321,-63.11,17950,20240805,42.62,69400,-63.11,20240321,17950,42.62,20240805,69400,-63.11,20240321,17950,42.62,20240805,1.12,N,437730,500,52 억,,123602,N,N,0,N,00,N
20241011,141234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25600,200,2,0.79,1635108200,63836,113.47,25200,25850,25150,33000,17800,25400,25614.39,1.17,0,21007,26300,25850,25550,25100,24800,25700,24950,53,7600,500,16250,50,1,10569189,2706,23.13,4.50,12,0.60,1107.00,5692.00,69400,20240321,-63.11,17950,20240805,42.62,69400,-63.11,20240321,17950,42.62,20240805,69400,-63.11,20240321,17950,42.62,20240805,1.12,N,437730,500,52 억,,123602,N,N,0,N,00,N
20241011,131234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25650,250,2,0.98,1231337200,48123,85.54,25200,25850,25150,33000,17800,25400,25587.51,1.17,0,21155,26300,25850,25550,25100,24800,25700,24950,53,7600,500,16250,50,1,10569189,2711,23.17,4.51,12,0.46,1107.00,5692.00,69400,20240321,-63.04,17950,20240805,42.90,69400,-63.04,20240321,17950,42.90,20240805,69400,-63.04,20240321,17950,42.90,20240805,1.12,N,437730,500,52 억,,123602,N,N,0,N,00,N
20241011,121226,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25600,200,2,0.79,1157767200,45250,80.43,25200,25850,25150,33000,17800,25400,25586.24,1.17,0,21016,26300,25850,25550,25100,24800,25700,24950,53,7600,500,16250,50,1,10569189,2706,23.13,4.50,12,0.43,1107.00,5692.00,69400,20240321,-63.11,17950,20240805,42.62,69400,-63.11,20240321,17950,42.62,20240805,69400,-63.11,20240321,17950,42.62,20240805,1.12,N,437730,500,52 억,,123602,N,N,0,N,00,N
20241011,111228,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25650,250,2,0.98,1047283600,40934,72.76,25200,25850,25150,33000,17800,25400,25584.94,1.17,0,20208,26300,25850,25550,25100,24800,25700,24950,53,7600,500,16250,50,1,10569189,2711,23.17,4.51,12,0.39,1107.00,5692.00,69400,20240321,-63.04,17950,20240805,42.90,69400,-63.04,20240321,17950,42.90,20240805,69400,-63.04,20240321,17950,42.90,20240805,1.12,N,437730,500,52 억,,123602,N,N,0,N,00,N
20241011,101237,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25450,50,2,0.20,335260600,13224,23.51,25200,25650,25150,33000,17800,25400,25352.24,1.17,0,5409,26300,25850,25550,25100,24800,25700,24950,53,7600,500,16250,50,1,10569189,2690,22.99,4.47,12,0.13,1107.00,5692.00,69400,20240321,-63.33,17950,20240805,41.78,69400,-63.33,20240321,17950,41.78,20240805,69400,-63.33,20240321,17950,41.78,20240805,1.12,N,437730,500,52 억,,123602,N,N,0,N,00,N
20241011,091232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25350,-50,5,-0.20,79791850,3156,5.61,25200,25500,25200,33000,17800,25400,25280.51,1.17,0,1229,26300,25850,25550,25100,24800,25700,24950,53,7600,500,16250,50,1,10569189,2679,22.90,4.45,12,0.03,1107.00,5692.00,69400,20240321,-63.47,17950,20240805,41.23,69400,-63.47,20240321,17950,41.23,20240805,69400,-63.47,20240321,17950,41.23,20240805,1.12,N,437730,500,52 억,,123602,N,N,0,N,00,N
20241010,161300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25400,-400,5,-1.55,1414529400,55182,86.92,26000,26000,25250,33500,18100,25800,25633.82,1.22,0,-5197,26433,26116,25683,25366,24933,25900,25150,53,7700,500,16510,50,1,10569189,2685,22.94,4.46,12,0.52,1107.00,5692.00,69400,20240321,-63.40,17950,20240805,41.50,69400,-63.40,20240321,17950,41.50,20240805,69400,-63.40,20240321,17950,41.50,20240805,1.10,N,437730,500,52 억,,128468,N,N,0,N,00,N
20241010,151320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25500,-300,5,-1.16,1338733100,52201,82.23,26000,26000,25250,33500,18100,25800,25645.65,1.22,0,-5617,26433,26116,25683,25366,24933,25900,25150,53,7700,500,16510,50,1,10569189,2695,23.04,4.48,12,0.49,1107.00,5692.00,69400,20240321,-63.26,17950,20240805,42.06,69400,-63.26,20240321,17950,42.06,20240805,69400,-63.26,20240321,17950,42.06,20240805,1.10,N,437730,500,52 억,,128468,N,N,0,N,00,N
20241010,141313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25650,-150,5,-0.58,1168162700,45535,71.73,26000,26000,25250,33500,18100,25800,25654.07,1.22,0,-2590,26433,26116,25683,25366,24933,25900,25150,53,7700,500,16510,50,1,10569189,2711,23.17,4.51,12,0.43,1107.00,5692.00,69400,20240321,-63.04,17950,20240805,42.90,69400,-63.04,20240321,17950,42.90,20240805,69400,-63.04,20240321,17950,42.90,20240805,1.10,N,437730,500,52 억,,128468,N,N,0,N,00,N
20241010,131309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25800,0,3,0.00,999999700,38970,61.39,26000,26000,25250,33500,18100,25800,25660.65,1.22,0,-3994,26433,26116,25683,25366,24933,25900,25150,53,7700,500,16510,50,1,10569189,2727,23.31,4.53,12,0.37,1107.00,5692.00,69400,20240321,-62.82,17950,20240805,43.73,69400,-62.82,20240321,17950,43.73,20240805,69400,-62.82,20240321,17950,43.73,20240805,1.10,N,437730,500,52 억,,128468,N,N,0,N,00,N
20241010,121309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25650,-150,5,-0.58,938221000,36573,57.61,26000,26000,25250,33500,18100,25800,25653.25,1.22,0,-3402,26433,26116,25683,25366,24933,25900,25150,53,7700,500,16510,50,1,10569189,2711,23.17,4.51,12,0.35,1107.00,5692.00,69400,20240321,-63.04,17950,20240805,42.90,69400,-63.04,20240321,17950,42.90,20240805,69400,-63.04,20240321,17950,42.90,20240805,1.10,N,437730,500,52 억,,128468,N,N,0,N,00,N
20241010,111308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25400,-400,5,-1.55,798415400,31124,49.03,26000,26000,25250,33500,18100,25800,25652.58,1.22,0,-4067,26433,26116,25683,25366,24933,25900,25150,53,7700,500,16510,50,1,10569189,2685,22.94,4.46,12,0.29,1107.00,5692.00,69400,20240321,-63.40,17950,20240805,41.50,69400,-63.40,20240321,17950,41.50,20240805,69400,-63.40,20240321,17950,41.50,20240805,1.10,N,437730,500,52 억,,128468,N,N,0,N,00,N
20241010,101305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25650,-150,5,-0.58,548087950,21287,33.53,26000,26000,25550,33500,18100,25800,25747.47,1.22,0,-2990,26433,26116,25683,25366,24933,25900,25150,53,7700,500,16510,50,1,10569189,2711,23.17,4.51,12,0.20,1107.00,5692.00,69400,20240321,-63.04,17950,20240805,42.90,69400,-63.04,20240321,17950,42.90,20240805,69400,-63.04,20240321,17950,42.90,20240805,1.10,N,437730,500,52 억,,128468,N,N,0,N,00,N
20241010,091311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25700,-100,5,-0.39,177070000,6874,10.83,26000,26000,25550,33500,18100,25800,25759.20,1.22,0,-1867,26433,26116,25683,25366,24933,25900,25150,53,7700,500,16510,50,1,10569189,2716,23.22,4.52,12,0.07,1107.00,5692.00,69400,20240321,-62.97,17950,20240805,43.18,69400,-62.97,20240321,17950,43.18,20240805,69400,-62.97,20240321,17950,43.18,20240805,1.10,N,437730,500,52 억,,128468,N,N,0,N,00,N
20241008,161255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25800,-150,5,-0.58,1608375050,62926,55.79,25850,26000,25250,33700,18200,25950,25556.41,1.30,0,-8708,26516,26232,25666,25382,24816,26375,25525,53,7750,500,16600,50,1,10569189,2727,23.31,4.53,12,0.60,1107.00,5692.00,69400,20240321,-62.82,17950,20240805,43.73,69400,-62.82,20240321,17950,43.73,20240805,69400,-62.82,20240321,17950,43.73,20240805,0.99,N,437730,500,52 억,,137175,N,N,0,N,00,N
20241008,151308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25550,-400,5,-1.54,1480298150,57947,51.38,25850,26000,25250,33700,18200,25950,25545.61,1.30,0,-7587,26516,26232,25666,25382,24816,26375,25525,53,7750,500,16600,50,1,10569189,2700,23.08,4.49,12,0.55,1107.00,5692.00,69400,20240321,-63.18,17950,20240805,42.34,69400,-63.18,20240321,17950,42.34,20240805,69400,-63.18,20240321,17950,42.34,20240805,0.99,N,437730,500,52 억,,137175,N,N,0,N,00,N
20241008,141302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25650,-300,5,-1.16,1157569350,45308,40.17,25850,26000,25250,33700,18200,25950,25548.75,1.30,0,-5013,26516,26232,25666,25382,24816,26375,25525,53,7750,500,16600,50,1,10569189,2711,23.17,4.51,12,0.43,1107.00,5692.00,69400,20240321,-63.04,17950,20240805,42.90,69400,-63.04,20240321,17950,42.90,20240805,69400,-63.04,20240321,17950,42.90,20240805,0.99,N,437730,500,52 억,,137175,N,N,0,N,00,N
20241008,131301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25650,-300,5,-1.16,1002210100,39234,34.78,25850,26000,25250,33700,18200,25950,25544.26,1.30,0,-3878,26516,26232,25666,25382,24816,26375,25525,53,7750,500,16600,50,1,10569189,2711,23.17,4.51,12,0.37,1107.00,5692.00,69400,20240321,-63.04,17950,20240805,42.90,69400,-63.04,20240321,17950,42.90,20240805,69400,-63.04,20240321,17950,42.90,20240805,0.99,N,437730,500,52 억,,137175,N,N,0,N,00,N
20241008,121301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25450,-500,5,-1.93,841052350,32931,29.20,25850,26000,25250,33700,18200,25950,25539.64,1.30,0,-2671,26516,26232,25666,25382,24816,26375,25525,53,7750,500,16600,50,1,10569189,2690,22.99,4.47,12,0.31,1107.00,5692.00,69400,20240321,-63.33,17950,20240805,41.78,69400,-63.33,20240321,17950,41.78,20240805,69400,-63.33,20240321,17950,41.78,20240805,0.99,N,437730,500,52 억,,137175,N,N,0,N,00,N
20241008,111301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25300,-650,5,-2.50,692434800,27082,24.01,25850,26000,25300,33700,18200,25950,25567.86,1.30,0,-1645,26516,26232,25666,25382,24816,26375,25525,53,7750,500,16600,50,1,10569189,2674,22.85,4.44,12,0.26,1107.00,5692.00,69400,20240321,-63.54,17950,20240805,40.95,69400,-63.54,20240321,17950,40.95,20240805,69400,-63.54,20240321,17950,40.95,20240805,0.99,N,437730,500,52 억,,137175,N,N,0,N,00,N
20241008,101301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25450,-500,5,-1.93,497270800,19391,17.19,25850,26000,25400,33700,18200,25950,25644.16,1.30,0,-964,26516,26232,25666,25382,24816,26375,25525,53,7750,500,16600,50,1,10569189,2690,22.99,4.47,12,0.18,1107.00,5692.00,69400,20240321,-63.33,17950,20240805,41.78,69400,-63.33,20240321,17950,41.78,20240805,69400,-63.33,20240321,17950,41.78,20240805,0.99,N,437730,500,52 억,,137175,N,N,0,N,00,N
20241008,091305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25550,-400,5,-1.54,214208250,8318,7.37,25850,26000,25550,33700,18200,25950,25751.99,1.30,0,-783,26516,26232,25666,25382,24816,26375,25525,53,7750,500,16600,50,1,10569189,2700,23.08,4.49,12,0.08,1107.00,5692.00,69400,20240321,-63.18,17950,20240805,42.34,69400,-63.18,20240321,17950,42.34,20240805,69400,-63.18,20240321,17950,42.34,20240805,0.99,N,437730,500,52 억,,137175,N,N,0,N,00,N
20241007,161320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25950,800,2,3.18,2830813700,110471,67.52,25450,25950,25100,32650,17650,25150,25622.73,1.28,0,2186,25983,25566,25033,24616,24083,25300,24350,53,7500,500,16090,50,1,10569189,2743,23.44,4.56,12,1.05,1107.00,5692.00,69400,20240321,-62.61,17950,20240805,44.57,69400,-62.61,20240321,17950,44.57,20240805,69400,-62.61,20240321,17950,44.57,20240805,0.64,N,437730,500,52 억,,134995,N,N,0,N,00,N
20241007,151231,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25750,600,2,2.39,2606219550,101772,62.21,25450,25950,25100,32650,17650,25150,25609.43,1.28,0,1422,25983,25566,25033,24616,24083,25300,24350,53,7500,500,16090,50,1,10569189,2722,23.26,4.52,12,0.96,1107.00,5692.00,69400,20240321,-62.90,17950,20240805,43.45,69400,-62.90,20240321,17950,43.45,20240805,69400,-62.90,20240321,17950,43.45,20240805,0.64,N,437730,500,52 억,,134995,N,N,0,N,00,N
20241007,141248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25650,500,2,1.99,2154016150,84211,51.47,25450,25850,25100,32650,17650,25150,25579.94,1.28,0,1024,25983,25566,25033,24616,24083,25300,24350,53,7500,500,16090,50,1,10569189,2711,23.17,4.51,12,0.80,1107.00,5692.00,69400,20240321,-63.04,17950,20240805,42.90,69400,-63.04,20240321,17950,42.90,20240805,69400,-63.04,20240321,17950,42.90,20240805,0.64,N,437730,500,52 억,,134995,N,N,0,N,00,N
20241007,131217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25700,550,2,2.19,2004896450,78408,47.93,25450,25850,25100,32650,17650,25150,25571.25,1.28,0,507,25983,25566,25033,24616,24083,25300,24350,53,7500,500,16090,50,1,10569189,2716,23.22,4.52,12,0.74,1107.00,5692.00,69400,20240321,-62.97,17950,20240805,43.18,69400,-62.97,20240321,17950,43.18,20240805,69400,-62.97,20240321,17950,43.18,20240805,0.64,N,437730,500,52 억,,134995,N,N,0,N,00,N
20241007,121243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25650,500,2,1.99,1755638050,68713,42.00,25450,25800,25100,32650,17650,25150,25551.61,1.28,0,-1144,25983,25566,25033,24616,24083,25300,24350,53,7500,500,16090,50,1,10569189,2711,23.17,4.51,12,0.65,1107.00,5692.00,69400,20240321,-63.04,17950,20240805,42.90,69400,-63.04,20240321,17950,42.90,20240805,69400,-63.04,20240321,17950,42.90,20240805,0.64,N,437730,500,52 억,,134995,N,N,0,N,00,N
20241007,111202,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25650,500,2,1.99,1417164000,55561,33.96,25450,25800,25100,32650,17650,25150,25507.90,1.28,0,-515,25983,25566,25033,24616,24083,25300,24350,53,7500,500,16090,50,1,10569189,2711,23.17,4.51,12,0.53,1107.00,5692.00,69400,20240321,-63.04,17950,20240805,42.90,69400,-63.04,20240321,17950,42.90,20240805,69400,-63.04,20240321,17950,42.90,20240805,0.64,N,437730,500,52 억,,134995,N,N,0,N,00,N
20241007,101155,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25650,500,2,1.99,1125452900,44177,27.00,25450,25800,25100,32650,17650,25150,25477.65,1.28,0,-1887,25983,25566,25033,24616,24083,25300,24350,53,7500,500,16090,50,1,10569189,2711,23.17,4.51,12,0.42,1107.00,5692.00,69400,20240321,-63.04,17950,20240805,42.90,69400,-63.04,20240321,17950,42.90,20240805,69400,-63.04,20240321,17950,42.90,20240805,0.64,N,437730,500,52 억,,134995,N,N,0,N,00,N
20241007,091238,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25600,450,2,1.79,607851000,23874,14.59,25450,25800,25100,32650,17650,25150,25463.74,1.28,0,-2071,25983,25566,25033,24616,24083,25300,24350,53,7500,500,16090,50,1,10569189,2706,23.13,4.50,12,0.23,1107.00,5692.00,69400,20240321,-63.11,17950,20240805,42.62,69400,-63.11,20240321,17950,42.62,20240805,69400,-63.11,20240321,17950,42.62,20240805,0.64,N,437730,500,52 억,,134995,N,N,0,N,00,N
20241004,161119,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25150,200,2,0.80,3986390650,159274,13.71,25200,25450,24500,32400,17500,24950,25028.38,1.11,0,17446,30816,27882,25566,22632,20316,29350,24100,53,7450,500,15960,50,1,10569189,2658,22.72,4.42,12,1.51,1107.00,5692.00,69400,20240321,-63.76,17950,20240805,40.11,69400,-63.76,20240321,17950,40.11,20240805,69400,-63.76,20240321,17950,40.11,20240805,0.65,N,437730,500,52 억,,117396,N,N,0,N,00,N
20241004,151137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25150,200,2,0.80,3894693700,155627,13.39,25200,25450,24500,32400,17500,24950,25025.91,1.11,0,17655,30816,27882,25566,22632,20316,29350,24100,53,7450,500,15960,50,1,10569189,2658,22.72,4.42,12,1.47,1107.00,5692.00,69400,20240321,-63.76,17950,20240805,40.11,69400,-63.76,20240321,17950,40.11,20240805,69400,-63.76,20240321,17950,40.11,20240805,0.65,N,437730,500,52 억,,117396,N,N,0,N,00,N
20241004,141121,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25150,200,2,0.80,3498834050,139926,12.04,25200,25450,24500,32400,17500,24950,25004.96,1.11,0,21143,30816,27882,25566,22632,20316,29350,24100,53,7450,500,15960,50,1,10569189,2658,22.72,4.42,12,1.32,1107.00,5692.00,69400,20240321,-63.76,17950,20240805,40.11,69400,-63.76,20240321,17950,40.11,20240805,69400,-63.76,20240321,17950,40.11,20240805,0.65,N,437730,500,52 억,,117396,N,N,0,N,00,N
20241004,131135,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25200,250,2,1.00,3126303400,125123,10.77,25200,25400,24500,32400,17500,24950,24985.89,1.11,0,22321,30816,27882,25566,22632,20316,29350,24100,53,7450,500,15960,50,1,10569189,2663,22.76,4.43,12,1.18,1107.00,5692.00,69400,20240321,-63.69,17950,20240805,40.39,69400,-63.69,20240321,17950,40.39,20240805,69400,-63.69,20240321,17950,40.39,20240805,0.65,N,437730,500,52 억,,117396,N,N,0,N,00,N
20241004,121130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25100,150,2,0.60,2714663600,108677,9.35,25200,25400,24500,32400,17500,24950,24979.24,1.11,0,23074,30816,27882,25566,22632,20316,29350,24100,53,7450,500,15960,50,1,10569189,2653,22.67,4.41,12,1.03,1107.00,5692.00,69400,20240321,-63.83,17950,20240805,39.83,69400,-63.83,20240321,17950,39.83,20240805,69400,-63.83,20240321,17950,39.83,20240805,0.65,N,437730,500,52 억,,117396,N,N,0,N,00,N
20241004,111121,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25000,50,2,0.20,2437823800,97633,8.40,25200,25400,24500,32400,17500,24950,24969.29,1.11,0,24486,30816,27882,25566,22632,20316,29350,24100,53,7450,500,15960,50,1,10569189,2642,22.58,4.39,12,0.92,1107.00,5692.00,69400,20240321,-63.98,17950,20240805,39.28,69400,-63.98,20240321,17950,39.28,20240805,69400,-63.98,20240321,17950,39.28,20240805,0.65,N,437730,500,52 억,,117396,N,N,0,N,00,N
20241004,101126,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25200,250,2,1.00,1981271150,79349,6.83,25200,25400,24500,32400,17500,24950,24969.12,1.11,0,18424,30816,27882,25566,22632,20316,29350,24100,53,7450,500,15960,50,1,10569189,2663,22.76,4.43,12,0.75,1107.00,5692.00,69400,20240321,-63.69,17950,20240805,40.39,69400,-63.69,20240321,17950,40.39,20240805,69400,-63.69,20240321,17950,40.39,20240805,0.65,N,437730,500,52 억,,117396,N,N,0,N,00,N
20241004,091131,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24750,-200,5,-0.80,1032795350,41283,3.55,25200,25400,24500,32400,17500,24950,25017.73,1.11,0,5193,30816,27882,25566,22632,20316,29350,24100,53,7450,500,15960,50,1,10569189,2616,22.36,4.35,12,0.39,1107.00,5692.00,69400,20240321,-64.34,17950,20240805,37.88,69400,-64.34,20240321,17950,37.88,20240805,69400,-64.34,20240321,17950,37.88,20240805,0.65,N,437730,500,52 억,,117396,N,N,0,N,00,N
20241002,161116,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24950,1300,2,5.50,30370932250,1147150,3098.40,23450,28500,23250,30700,16600,23650,26480.98,1.25,0,-15802,24483,24066,23783,23366,23083,23925,23225,53,7050,500,15130,50,1,10569189,2637,22.54,4.38,12,10.85,1107.00,5692.00,69400,20240321,-64.05,17950,20240805,39.00,69400,-64.05,20240321,17950,39.00,20240805,69400,-64.05,20240321,17950,39.00,20240805,0.66,N,437730,500,52 억,,132055,N,N,0,N,00,N
20241002,151132,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,25100,1450,2,6.13,29173273450,1099427,2969.50,23450,28500,23250,30700,16600,23650,26535.00,1.25,0,-19902,24483,24066,23783,23366,23083,23925,23225,53,7050,500,15130,50,1,10569189,2653,22.67,4.41,12,10.40,1107.00,5692.00,69400,20240321,-63.83,17950,20240805,39.83,69400,-63.83,20240321,17950,39.83,20240805,69400,-63.83,20240321,17950,39.83,20240805,0.66,N,437730,500,52 억,,132055,N,N,0,N,00,N
20241002,141133,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,26400,2750,2,11.63,25574132050,958738,2589.50,23450,28500,23250,30700,16600,23650,26674.81,1.25,0,-34682,24483,24066,23783,23366,23083,23925,23225,53,7050,500,15130,50,1,10569189,2790,23.85,4.64,12,9.07,1107.00,5692.00,69400,20240321,-61.96,17950,20240805,47.08,69400,-61.96,20240321,17950,47.08,20240805,69400,-61.96,20240321,17950,47.08,20240805,0.66,N,437730,500,52 억,,132055,N,N,0,N,00,N
20241002,131121,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27300,3650,2,15.43,17762025200,665077,1796.34,23450,28500,23250,30700,16600,23650,26706.76,1.25,0,-29101,24483,24066,23783,23366,23083,23925,23225,53,7050,500,15130,50,1,10569189,2885,24.66,4.80,12,6.29,1107.00,5692.00,69400,20240321,-60.66,17950,20240805,52.09,69400,-60.66,20240321,17950,52.09,20240805,69400,-60.66,20240321,17950,52.09,20240805,0.66,N,437730,500,52 억,,132055,N,N,0,N,00,N
20241002,121122,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,27450,3800,2,16.07,1708528650,66067,178.44,23450,27900,23250,30700,16600,23650,25860.81,1.25,0,-5167,24483,24066,23783,23366,23083,23925,23225,53,7050,500,15130,50,1,10569189,2901,24.80,4.82,12,0.63,1107.00,5692.00,69400,20240321,-60.45,17950,20240805,52.92,69400,-60.45,20240321,17950,52.92,20240805,69400,-60.45,20240321,17950,52.92,20240805,0.66,N,437730,500,52 억,,132055,N,N,0,N,00,N
20241002,111108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,24100,450,2,1.90,612856250,25912,69.99,23450,24100,23250,30700,16600,23650,23651.45,1.25,0,-4507,24483,24066,23783,23366,23083,23925,23225,53,7050,500,15130,50,1,10569189,2547,21.77,4.23,12,0.25,1107.00,5692.00,69400,20240321,-65.27,17950,20240805,34.26,69400,-65.27,20240321,17950,34.26,20240805,69400,-65.27,20240321,17950,34.26,20240805,0.66,N,437730,500,52 억,,132055,N,N,0,N,00,N
20241002,101104,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23350,-300,5,-1.27,414959500,17611,47.57,23450,23850,23250,30700,16600,23650,23562.48,1.25,0,-1461,24483,24066,23783,23366,23083,23925,23225,53,7050,500,15130,50,1,10569189,2468,21.09,4.10,12,0.17,1107.00,5692.00,69400,20240321,-66.35,17950,20240805,30.08,69400,-66.35,20240321,17950,30.08,20240805,69400,-66.35,20240321,17950,30.08,20240805,0.66,N,437730,500,52 억,,132055,N,N,0,N,00,N
20241002,091105,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23650,0,3,0.00,83687500,3567,9.63,23450,23700,23250,30700,16600,23650,23461.17,1.25,0,-1295,24483,24066,23783,23366,23083,23925,23225,53,7050,500,15130,50,1,10569189,2500,21.36,4.15,12,0.03,1107.00,5692.00,69400,20240321,-65.92,17950,20240805,31.75,69400,-65.92,20240321,17950,31.75,20240805,69400,-65.92,20240321,17950,31.75,20240805,0.66,N,437730,500,52 억,,132055,N,N,0,N,00,N