KissMeData/437730/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
20241129,161416,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6890,140,2,2.07,6160786010,878720,583.47,6760,7350,6550,8770,4730,6750,7011.32,0.92,0,-14115,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2185,18.67,3.63,12,2.77,369.00,1897.00,23150,20240321,-70.24,5987,20240805,15.08,23150,-70.24,20240321,5987,15.08,20240805,69400,-90.07,20240321,6520,5.67,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N
20241129,151433,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6900,150,2,2.22,5827032200,830129,551.20,6760,7350,6550,8770,4730,6750,7019.43,0.92,0,-19026,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2188,18.70,3.64,12,2.62,369.00,1897.00,23150,20240321,-70.19,5987,20240805,15.25,23150,-70.19,20240321,5987,15.25,20240805,69400,-90.06,20240321,6520,5.83,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N
20241129,141437,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6770,20,2,0.30,1194326470,178574,118.57,6760,6900,6550,8770,4730,6750,6688.13,0.92,0,-12385,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2147,18.35,3.57,12,0.56,369.00,1897.00,23150,20240321,-70.76,5987,20240805,13.08,23150,-70.76,20240321,5987,13.08,20240805,69400,-90.24,20240321,6520,3.83,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N
20241129,131432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6720,-30,5,-0.44,881564350,132604,88.05,6760,6880,6550,8770,4730,6750,6648.10,0.92,0,-1505,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2131,18.21,3.54,12,0.42,369.00,1897.00,23150,20240321,-70.97,5987,20240805,12.24,23150,-70.97,20240321,5987,12.24,20240805,69400,-90.32,20240321,6520,3.07,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N
20241129,121433,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6680,-70,5,-1.04,799187690,120279,79.86,6760,6880,6550,8770,4730,6750,6644.45,0.92,0,-4239,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2118,18.10,3.52,12,0.38,369.00,1897.00,23150,20240321,-71.14,5987,20240805,11.58,23150,-71.14,20240321,5987,11.58,20240805,69400,-90.37,20240321,6520,2.45,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N
20241129,111436,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6620,-130,5,-1.93,694755280,104541,69.41,6760,6880,6550,8770,4730,6750,6645.77,0.92,0,-8538,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2099,17.94,3.49,12,0.33,369.00,1897.00,23150,20240321,-71.40,5987,20240805,10.57,23150,-71.40,20240321,5987,10.57,20240805,69400,-90.46,20240321,6520,1.53,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N
20241129,101427,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6650,-100,5,-1.48,574894880,86398,57.37,6760,6880,6550,8770,4730,6750,6654.03,0.92,0,-12360,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2109,18.02,3.51,12,0.27,369.00,1897.00,23150,20240321,-71.27,5987,20240805,11.07,23150,-71.27,20240321,5987,11.07,20240805,69400,-90.42,20240321,6520,1.99,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N
20241129,091432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6670,-80,5,-1.19,234870920,35135,23.33,6760,6880,6610,8770,4730,6750,6684.81,0.92,0,-15404,6976,6862,6806,6692,6636,6835,6665,159,2020,500,4320,10,1,31707567,2115,18.08,3.52,12,0.11,369.00,1897.00,23150,20240321,-71.19,5987,20240805,11.41,23150,-71.19,20240321,5987,11.41,20240805,69400,-90.39,20240321,6520,2.30,20241115,0.80,N,437730,500,158 억,,293263,N,N,0,N,00,N
20241128,161411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6750,-140,5,-2.03,1011945190,148603,100.25,6840,6920,6750,8950,4830,6890,6809.65,0.95,0,-9042,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2140,18.29,3.56,12,0.47,369.00,1897.00,23150,20240321,-70.84,5987,20240805,12.74,23150,-70.84,20240321,5987,12.74,20240805,69400,-90.27,20240321,6520,3.53,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241128,151439,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6770,-120,5,-1.74,900135760,132041,89.07,6840,6920,6750,8950,4830,6890,6816.81,0.95,0,-7753,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2147,18.35,3.57,12,0.42,369.00,1897.00,23150,20240321,-70.76,5987,20240805,13.08,23150,-70.76,20240321,5987,13.08,20240805,69400,-90.24,20240321,6520,3.83,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241128,141438,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6830,-60,5,-0.87,667841990,97775,65.96,6840,6920,6770,8950,4830,6890,6830.09,0.95,0,-10636,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2166,18.51,3.60,12,0.31,369.00,1897.00,23150,20240321,-70.50,5987,20240805,14.08,23150,-70.50,20240321,5987,14.08,20240805,69400,-90.16,20240321,6520,4.75,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241128,131434,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6840,-50,5,-0.73,546878710,79995,53.96,6840,6920,6770,8950,4830,6890,6836.07,0.95,0,-16167,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2169,18.54,3.61,12,0.25,369.00,1897.00,23150,20240321,-70.45,5987,20240805,14.25,23150,-70.45,20240321,5987,14.25,20240805,69400,-90.14,20240321,6520,4.91,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241128,121432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6810,-80,5,-1.16,473101660,69128,46.63,6840,6920,6780,8950,4830,6890,6843.51,0.95,0,-14578,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2159,18.46,3.59,12,0.22,369.00,1897.00,23150,20240321,-70.58,5987,20240805,13.75,23150,-70.58,20240321,5987,13.75,20240805,69400,-90.19,20240321,6520,4.45,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241128,111437,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6830,-60,5,-0.87,286494530,41711,28.14,6840,6920,6810,8950,4830,6890,6868.30,0.95,0,-7066,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2166,18.51,3.60,12,0.13,369.00,1897.00,23150,20240321,-70.50,5987,20240805,14.08,23150,-70.50,20240321,5987,14.08,20240805,69400,-90.16,20240321,6520,4.75,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241128,101433,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6850,-40,5,-0.58,178617540,25978,17.52,6840,6920,6810,8950,4830,6890,6875.44,0.95,0,-1855,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2172,18.56,3.61,12,0.08,369.00,1897.00,23150,20240321,-70.41,5987,20240805,14.41,23150,-70.41,20240321,5987,14.41,20240805,69400,-90.13,20240321,6520,5.06,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241128,091432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6900,10,2,0.15,59813850,8719,5.88,6840,6910,6810,8950,4830,6890,6858.34,0.95,0,112,7136,7012,6906,6782,6676,6960,6730,159,2060,500,4400,10,1,31707567,2188,18.70,3.64,12,0.03,369.00,1897.00,23150,20240321,-70.19,5987,20240805,15.25,23150,-70.19,20240321,5987,15.25,20240805,69400,-90.06,20240321,6520,5.83,20241115,0.78,N,437730,500,158 억,,300264,N,N,0,N,00,N
20241127,161356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6890,-70,5,-1.01,992529880,144344,67.47,6980,7030,6800,9040,4880,6960,6876.09,0.93,0,3356,7246,7102,6956,6812,6666,7030,6740,159,2080,500,4450,10,1,31707567,2185,18.67,3.63,12,0.46,369.00,1897.00,23150,20240321,-70.24,5987,20240805,15.08,23150,-70.24,20240321,5987,15.08,20240805,69400,-90.07,20240321,6520,5.67,20241115,0.79,N,437730,500,158 억,,295652,N,N,0,N,00,N
20241127,151423,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6900,-60,5,-0.86,941597530,136952,64.01,6980,7030,6800,9040,4880,6960,6875.38,0.93,0,78,7246,7102,6956,6812,6666,7030,6740,159,2080,500,4450,10,1,31707567,2188,18.70,3.64,12,0.43,369.00,1897.00,23150,20240321,-70.19,5987,20240805,15.25,23150,-70.19,20240321,5987,15.25,20240805,69400,-90.06,20240321,6520,5.83,20241115,0.79,N,437730,500,158 억,,295652,N,N,0,N,00,N
20241127,141416,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6860,-100,5,-1.44,815987100,118667,55.47,6980,7030,6800,9040,4880,6960,6876.28,0.93,0,-3584,7246,7102,6956,6812,6666,7030,6740,159,2080,500,4450,10,1,31707567,2175,18.59,3.62,12,0.37,369.00,1897.00,23150,20240321,-70.37,5987,20240805,14.58,23150,-70.37,20240321,5987,14.58,20240805,69400,-90.12,20240321,6520,5.21,20241115,0.79,N,437730,500,158 억,,295652,N,N,0,N,00,N
20241127,131414,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6910,-50,5,-0.72,740251500,107666,50.32,6980,7030,6800,9040,4880,6960,6875.44,0.93,0,-3513,7246,7102,6956,6812,6666,7030,6740,159,2080,500,4450,10,1,31707567,2191,18.73,3.64,12,0.34,369.00,1897.00,23150,20240321,-70.15,5987,20240805,15.42,23150,-70.15,20240321,5987,15.42,20240805,69400,-90.04,20240321,6520,5.98,20241115,0.79,N,437730,500,158 억,,295652,N,N,0,N,00,N
20241127,121429,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6890,-70,5,-1.01,640739910,93203,43.56,6980,7030,6800,9040,4880,6960,6874.67,0.93,0,-5894,7246,7102,6956,6812,6666,7030,6740,159,2080,500,4450,10,1,31707567,2185,18.67,3.63,12,0.29,369.00,1897.00,23150,20240321,-70.24,5987,20240805,15.08,23150,-70.24,20240321,5987,15.08,20240805,69400,-90.07,20240321,6520,5.67,20241115,0.79,N,437730,500,158 억,,295652,N,N,0,N,00,N
20241127,111421,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6870,-90,5,-1.29,599588890,87203,40.76,6980,7030,6800,9040,4880,6960,6875.78,0.93,0,-7228,7246,7102,6956,6812,6666,7030,6740,159,2080,500,4450,10,1,31707567,2178,18.62,3.62,12,0.28,369.00,1897.00,23150,20240321,-70.32,5987,20240805,14.75,23150,-70.32,20240321,5987,14.75,20240805,69400,-90.10,20240321,6520,5.37,20241115,0.79,N,437730,500,158 억,,295652,N,N,0,N,00,N
20241127,101423,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6900,-60,5,-0.86,455999810,66277,30.98,6980,7030,6800,9040,4880,6960,6880.21,0.93,0,-10920,7246,7102,6956,6812,6666,7030,6740,159,2080,500,4450,10,1,31707567,2188,18.70,3.64,12,0.21,369.00,1897.00,23150,20240321,-70.19,5987,20240805,15.25,23150,-70.19,20240321,5987,15.25,20240805,69400,-90.06,20240321,6520,5.83,20241115,0.79,N,437730,500,158 억,,295652,N,N,0,N,00,N
20241127,091420,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6940,-20,5,-0.29,82400940,11833,5.53,6980,7030,6920,9040,4880,6960,6963.66,0.93,0,-3701,7246,7102,6956,6812,6666,7030,6740,159,2080,500,4450,10,1,31707567,2201,18.81,3.66,12,0.04,369.00,1897.00,23150,20240321,-70.02,5987,20240805,15.92,23150,-70.02,20240321,5987,15.92,20240805,69400,-90.00,20240321,6520,6.44,20241115,0.79,N,437730,500,158 억,,295652,N,N,0,N,00,N
20241126,161356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6960,-60,5,-0.85,1469480690,212160,106.76,7020,7100,6810,9120,4920,7020,6924.49,0.91,0,5671,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2207,18.86,3.67,12,0.67,369.00,1897.00,23150,20240321,-69.94,5987,20240805,16.25,23150,-69.94,20240321,5987,16.25,20240805,69400,-89.97,20240321,6520,6.75,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N
20241126,151413,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6990,-30,5,-0.43,1417440000,204699,103.00,7020,7100,6810,9120,4920,7020,6922.71,0.91,0,4664,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2216,18.94,3.68,12,0.65,369.00,1897.00,23150,20240321,-69.81,5987,20240805,16.75,23150,-69.81,20240321,5987,16.75,20240805,69400,-89.93,20240321,6520,7.21,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N
20241126,141415,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6970,-50,5,-0.71,1234192770,178436,89.79,7020,7100,6810,9120,4920,7020,6914.49,0.91,0,-8503,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2210,18.89,3.67,12,0.56,369.00,1897.00,23150,20240321,-69.89,5987,20240805,16.42,23150,-69.89,20240321,5987,16.42,20240805,69400,-89.96,20240321,6520,6.90,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N
20241126,131409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6880,-140,5,-1.99,1124097690,162531,81.78,7020,7100,6810,9120,4920,7020,6913.73,0.91,0,-13560,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2181,18.64,3.63,12,0.51,369.00,1897.00,23150,20240321,-70.28,5987,20240805,14.92,23150,-70.28,20240321,5987,14.92,20240805,69400,-90.09,20240321,6520,5.52,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N
20241126,121416,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6860,-160,5,-2.28,1053498490,152264,76.62,7020,7100,6810,9120,4920,7020,6916.32,0.91,0,-13016,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2175,18.59,3.62,12,0.48,369.00,1897.00,23150,20240321,-70.37,5987,20240805,14.58,23150,-70.37,20240321,5987,14.58,20240805,69400,-90.12,20240321,6520,5.21,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N
20241126,111420,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6820,-200,5,-2.85,983032610,141961,71.43,7020,7100,6810,9120,4920,7020,6922.05,0.91,0,-11975,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2162,18.48,3.60,12,0.45,369.00,1897.00,23150,20240321,-70.54,5987,20240805,13.91,23150,-70.54,20240321,5987,13.91,20240805,69400,-90.17,20240321,6520,4.60,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N
20241126,101432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6840,-180,5,-2.56,708147770,101750,51.20,7020,7100,6830,9120,4920,7020,6957.35,0.91,0,-10518,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2169,18.54,3.61,12,0.32,369.00,1897.00,23150,20240321,-70.45,5987,20240805,14.25,23150,-70.45,20240321,5987,14.25,20240805,69400,-90.14,20240321,6520,4.91,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N
20241126,091419,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7020,0,3,0.00,167010030,23769,11.96,7020,7100,6960,9120,4920,7020,7027.59,0.91,0,-846,7213,7116,7023,6926,6833,7165,6975,159,2100,500,4490,10,1,31707567,2226,19.02,3.70,12,0.07,369.00,1897.00,23150,20240321,-69.68,5987,20240805,17.25,23150,-69.68,20240321,5987,17.25,20240805,69400,-89.88,20240321,6520,7.67,20241115,0.81,N,437730,500,158 억,,289981,N,N,0,N,00,N
20241125,161340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7020,90,2,1.30,1330820190,189060,55.89,6930,7120,6930,9000,4860,6930,7039.18,0.76,0,49049,7410,7170,7030,6790,6650,7100,6720,159,2070,500,4430,10,1,31707567,2226,19.02,3.70,12,0.60,369.00,1897.00,23150,20240321,-69.68,5987,20240805,17.25,23150,-69.68,20240321,5987,17.25,20240805,69400,-89.88,20240321,6520,7.67,20241115,0.74,N,437730,500,158 억,,241158,N,N,0,N,00,N
20241125,151409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7050,120,2,1.73,1210687980,171938,50.83,6930,7120,6930,9000,4860,6930,7041.43,0.76,0,42629,7410,7170,7030,6790,6650,7100,6720,159,2070,500,4430,10,1,31707567,2235,19.11,3.72,12,0.54,369.00,1897.00,23150,20240321,-69.55,5987,20240805,17.76,23150,-69.55,20240321,5987,17.76,20240805,69400,-89.84,20240321,6520,8.13,20241115,0.74,N,437730,500,158 억,,241158,N,N,0,N,00,N
20241125,141404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7070,140,2,2.02,991999450,141022,41.69,6930,7090,6930,9000,4860,6930,7034.36,0.76,0,33583,7410,7170,7030,6790,6650,7100,6720,159,2070,500,4430,10,1,31707567,2242,19.16,3.73,12,0.44,369.00,1897.00,23150,20240321,-69.46,5987,20240805,18.09,23150,-69.46,20240321,5987,18.09,20240805,69400,-89.81,20240321,6520,8.44,20241115,0.74,N,437730,500,158 억,,241158,N,N,0,N,00,N
20241125,131354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7060,130,2,1.88,878885620,124982,36.95,6930,7090,6930,9000,4860,6930,7032.10,0.76,0,29910,7410,7170,7030,6790,6650,7100,6720,159,2070,500,4430,10,1,31707567,2239,19.13,3.72,12,0.39,369.00,1897.00,23150,20240321,-69.50,5987,20240805,17.92,23150,-69.50,20240321,5987,17.92,20240805,69400,-89.83,20240321,6520,8.28,20241115,0.74,N,437730,500,158 억,,241158,N,N,0,N,00,N
20241125,121411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7020,90,2,1.30,790092080,112367,33.22,6930,7090,6930,9000,4860,6930,7031.36,0.76,0,30896,7410,7170,7030,6790,6650,7100,6720,159,2070,500,4430,10,1,31707567,2226,19.02,3.70,12,0.35,369.00,1897.00,23150,20240321,-69.68,5987,20240805,17.25,23150,-69.68,20240321,5987,17.25,20240805,69400,-89.88,20240321,6520,7.67,20241115,0.74,N,437730,500,158 억,,241158,N,N,0,N,00,N
20241125,111405,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7040,110,2,1.59,702447200,99880,29.53,6930,7090,6930,9000,4860,6930,7032.92,0.76,0,28560,7410,7170,7030,6790,6650,7100,6720,159,2070,500,4430,10,1,31707567,2232,19.08,3.71,12,0.32,369.00,1897.00,23150,20240321,-69.59,5987,20240805,17.59,23150,-69.59,20240321,5987,17.59,20240805,69400,-89.86,20240321,6520,7.98,20241115,0.74,N,437730,500,158 억,,241158,N,N,0,N,00,N
20241125,101349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7050,120,2,1.73,559544780,79640,23.55,6930,7090,6930,9000,4860,6930,7025.93,0.76,0,26049,7410,7170,7030,6790,6650,7100,6720,159,2070,500,4430,10,1,31707567,2235,19.11,3.72,12,0.25,369.00,1897.00,23150,20240321,-69.55,5987,20240805,17.76,23150,-69.55,20240321,5987,17.76,20240805,69400,-89.84,20240321,6520,8.13,20241115,0.74,N,437730,500,158 억,,241158,N,N,0,N,00,N
20241125,091348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6980,50,2,0.72,247204110,35259,10.42,6930,7090,6930,9000,4860,6930,7011.10,0.76,0,18219,7410,7170,7030,6790,6650,7100,6720,159,2070,500,4430,10,1,31707567,2213,18.92,3.68,12,0.11,369.00,1897.00,23150,20240321,-69.85,5987,20240805,16.59,23150,-69.85,20240321,5987,16.59,20240805,69400,-89.94,20240321,6520,7.06,20241115,0.74,N,437730,500,158 억,,241158,N,N,0,N,00,N
20241122,161232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6930,-270,5,-3.75,2356783320,333386,25.32,7110,7270,6890,9360,5040,7200,7069.46,0.88,0,-36701,8173,7686,7293,6806,6413,7930,7050,159,2160,500,4600,10,1,31707567,2197,18.78,3.65,12,1.05,369.00,1897.00,23150,20240321,-70.06,5987,20240805,15.75,23150,-70.06,20240321,5987,15.75,20240805,69400,-90.01,20240321,6520,6.29,20241115,0.57,N,437730,500,158 억,,277870,N,N,0,N,00,N
20241122,151248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7020,-180,5,-2.50,2162534840,305322,23.19,7110,7270,6950,9360,5040,7200,7082.79,0.88,0,-30532,8173,7686,7293,6806,6413,7930,7050,159,2160,500,4600,10,1,31707567,2226,19.02,3.70,12,0.96,369.00,1897.00,23150,20240321,-69.68,5987,20240805,17.25,23150,-69.68,20240321,5987,17.25,20240805,69400,-89.88,20240321,6520,7.67,20241115,0.57,N,437730,500,158 억,,277870,N,N,0,N,00,N
20241122,141250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7000,-200,5,-2.78,1849091050,260417,19.78,7110,7270,7000,9360,5040,7200,7100.49,0.88,0,-18448,8173,7686,7293,6806,6413,7930,7050,159,2160,500,4600,10,1,31707567,2220,18.97,3.69,12,0.82,369.00,1897.00,23150,20240321,-69.76,5987,20240805,16.92,23150,-69.76,20240321,5987,16.92,20240805,69400,-89.91,20240321,6520,7.36,20241115,0.57,N,437730,500,158 억,,277870,N,N,0,N,00,N
20241122,131245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7050,-150,5,-2.08,1543716270,216932,16.47,7110,7270,7030,9360,5040,7200,7116.12,0.88,0,-5658,8173,7686,7293,6806,6413,7930,7050,159,2160,500,4600,10,1,31707567,2235,19.11,3.72,12,0.68,369.00,1897.00,23150,20240321,-69.55,5987,20240805,17.76,23150,-69.55,20240321,5987,17.76,20240805,69400,-89.84,20240321,6520,8.13,20241115,0.57,N,437730,500,158 억,,277870,N,N,0,N,00,N
20241122,121254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7050,-150,5,-2.08,1420031920,199429,15.14,7110,7270,7040,9360,5040,7200,7120.48,0.88,0,868,8173,7686,7293,6806,6413,7930,7050,159,2160,500,4600,10,1,31707567,2235,19.11,3.72,12,0.63,369.00,1897.00,23150,20240321,-69.55,5987,20240805,17.76,23150,-69.55,20240321,5987,17.76,20240805,69400,-89.84,20240321,6520,8.13,20241115,0.57,N,437730,500,158 억,,277870,N,N,0,N,00,N
20241122,111240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7080,-120,5,-1.67,1129605470,158313,12.02,7110,7270,7050,9360,5040,7200,7135.26,0.88,0,2992,8173,7686,7293,6806,6413,7930,7050,159,2160,500,4600,10,1,31707567,2245,19.19,3.73,12,0.50,369.00,1897.00,23150,20240321,-69.42,5987,20240805,18.26,23150,-69.42,20240321,5987,18.26,20240805,69400,-89.80,20240321,6520,8.59,20241115,0.57,N,437730,500,158 억,,277870,N,N,0,N,00,N
20241122,101301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7100,-100,5,-1.39,793597120,110888,8.42,7110,7270,7060,9360,5040,7200,7156.74,0.88,0,11643,8173,7686,7293,6806,6413,7930,7050,159,2160,500,4600,10,1,31707567,2251,19.24,3.74,12,0.35,369.00,1897.00,23150,20240321,-69.33,5987,20240805,18.59,23150,-69.33,20240321,5987,18.59,20240805,69400,-89.77,20240321,6520,8.90,20241115,0.57,N,437730,500,158 억,,277870,N,N,0,N,00,N
20241122,091253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7170,-30,5,-0.42,327118680,45867,3.48,7110,7240,7060,9360,5040,7200,7131.87,0.88,0,12083,8173,7686,7293,6806,6413,7930,7050,159,2160,500,4600,10,1,31707567,2273,19.43,3.78,12,0.14,369.00,1897.00,23150,20240321,-69.03,5987,20240805,19.76,23150,-69.03,20240321,5987,19.76,20240805,69400,-89.67,20240321,6520,9.97,20241115,0.57,N,437730,500,158 억,,277870,N,N,0,N,00,N
20241121,161241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7200,110,2,1.55,9639638440,1298681,199.20,7020,7780,6900,9210,4970,7090,7422.90,1.11,0,-73596,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2283,19.51,3.80,12,4.10,369.00,1897.00,23150,20240321,-68.90,5987,20240805,20.26,23150,-68.90,20240321,5987,20.26,20240805,69400,-89.63,20240321,6520,10.43,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241121,151305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7320,230,2,3.24,9348223020,1258413,193.02,7020,7780,6900,9210,4970,7090,7428.59,1.11,0,-79848,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2321,19.84,3.86,12,3.97,369.00,1897.00,23150,20240321,-68.38,5987,20240805,22.26,23150,-68.38,20240321,5987,22.26,20240805,69400,-89.45,20240321,6520,12.27,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241121,141303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6980,-110,5,-1.55,1495711460,211622,32.46,7020,7240,6900,9210,4970,7090,7067.84,1.11,0,25154,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2213,18.92,3.68,12,0.67,369.00,1897.00,23150,20240321,-69.85,5987,20240805,16.59,23150,-69.85,20240321,5987,16.59,20240805,69400,-89.94,20240321,6520,7.06,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241121,131253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7090,0,3,0.00,1289223920,182191,27.95,7020,7240,6900,9210,4970,7090,7076.22,1.11,0,21363,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2248,19.21,3.74,12,0.57,369.00,1897.00,23150,20240321,-69.37,5987,20240805,18.42,23150,-69.37,20240321,5987,18.42,20240805,69400,-89.78,20240321,6520,8.74,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241121,121255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7090,0,3,0.00,1133436600,160166,24.57,7020,7240,6900,9210,4970,7090,7076.63,1.11,0,20494,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2248,19.21,3.74,12,0.51,369.00,1897.00,23150,20240321,-69.37,5987,20240805,18.42,23150,-69.37,20240321,5987,18.42,20240805,69400,-89.78,20240321,6520,8.74,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241121,111259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7170,80,2,1.13,916847610,129732,19.90,7020,7240,6900,9210,4970,7090,7067.23,1.11,0,11929,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2273,19.43,3.78,12,0.41,369.00,1897.00,23150,20240321,-69.03,5987,20240805,19.76,23150,-69.03,20240321,5987,19.76,20240805,69400,-89.67,20240321,6520,9.97,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241121,101258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7140,50,2,0.71,722673070,102355,15.70,7020,7240,6900,9210,4970,7090,7060.44,1.11,0,4031,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2264,19.35,3.76,12,0.32,369.00,1897.00,23150,20240321,-69.16,5987,20240805,19.26,23150,-69.16,20240321,5987,19.26,20240805,69400,-89.71,20240321,6520,9.51,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241121,091259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6990,-100,5,-1.41,310724170,44380,6.81,7020,7120,6900,9210,4970,7090,7001.35,1.11,0,207,8016,7552,7306,6842,6596,7430,6720,159,2120,500,4530,10,1,31707567,2216,18.94,3.68,12,0.14,369.00,1897.00,23150,20240321,-69.81,5987,20240805,16.75,23150,-69.81,20240321,5987,16.75,20240805,69400,-89.93,20240321,6520,7.21,20241115,0.52,N,437730,500,158 억,,350914,N,N,0,N,00,N
20241120,161246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7090,-250,5,-3.41,4741397940,644836,216.50,7530,7770,7060,9540,5140,7340,7353.10,1.48,0,-119677,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2248,19.21,3.74,12,2.03,369.00,1897.00,23150,20240321,-69.37,5987,20240805,18.42,23150,-69.37,20240321,5987,18.42,20240805,69400,-89.78,20240321,6520,8.74,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N
20241120,151305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7170,-170,5,-2.32,4625971500,628618,211.05,7530,7770,7060,9540,5140,7340,7358.95,1.48,0,-120364,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2273,19.43,3.78,12,1.98,369.00,1897.00,23150,20240321,-69.03,5987,20240805,19.76,23150,-69.03,20240321,5987,19.76,20240805,69400,-89.67,20240321,6520,9.97,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N
20241120,141307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7140,-200,5,-2.72,4306622250,583871,196.03,7530,7770,7060,9540,5140,7340,7375.98,1.48,0,-123047,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2264,19.35,3.76,12,1.84,369.00,1897.00,23150,20240321,-69.16,5987,20240805,19.26,23150,-69.16,20240321,5987,19.26,20240805,69400,-89.71,20240321,6520,9.51,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N
20241120,131307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7090,-250,5,-3.41,4072431670,550886,184.95,7530,7770,7060,9540,5140,7340,7392.51,1.48,0,-116444,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2248,19.21,3.74,12,1.74,369.00,1897.00,23150,20240321,-69.37,5987,20240805,18.42,23150,-69.37,20240321,5987,18.42,20240805,69400,-89.78,20240321,6520,8.74,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N
20241120,121305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7130,-210,5,-2.86,3824744860,516115,173.28,7530,7770,7060,9540,5140,7340,7410.64,1.48,0,-104881,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2261,19.32,3.76,12,1.63,369.00,1897.00,23150,20240321,-69.20,5987,20240805,19.09,23150,-69.20,20240321,5987,19.09,20240805,69400,-89.73,20240321,6520,9.36,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N
20241120,111309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7220,-120,5,-1.63,3397377780,456098,153.13,7530,7770,7110,9540,5140,7340,7448.79,1.48,0,-94714,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2289,19.57,3.81,12,1.44,369.00,1897.00,23150,20240321,-68.81,5987,20240805,20.59,23150,-68.81,20240321,5987,20.59,20240805,69400,-89.60,20240321,6520,10.74,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N
20241120,101308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7350,10,2,0.14,2001075580,265466,89.13,7530,7770,7320,9540,5140,7340,7537.97,1.48,0,-36649,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2331,19.92,3.87,12,0.84,369.00,1897.00,23150,20240321,-68.25,5987,20240805,22.77,23150,-68.25,20240321,5987,22.77,20240805,69400,-89.41,20240321,6520,12.73,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N
20241120,091306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7760,420,2,5.72,793696780,104374,35.04,7530,7760,7420,9540,5140,7340,7604.35,1.48,0,8315,7873,7606,7423,7156,6973,7515,7065,159,2200,500,4690,10,1,31707567,2461,21.03,4.09,12,0.33,369.00,1897.00,23150,20240321,-66.48,5987,20240805,29.61,23150,-66.48,20240321,5987,29.61,20240805,69400,-88.82,20240321,6520,19.02,20241115,0.49,N,437730,500,158 억,,468449,N,N,0,N,00,N
20241119,161152,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7340,-250,5,-3.29,2157980540,290484,41.48,7610,7690,7240,9860,5320,7590,7429.06,1.62,0,-43841,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2327,19.89,3.87,12,0.92,369.00,1897.00,23150,20240321,-68.29,5987,20240805,22.60,23150,-68.29,20240321,5987,22.60,20240805,69400,-89.42,20240321,6520,12.58,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N
20241119,151217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7340,-250,5,-3.29,2084734490,280502,40.05,7610,7690,7240,9860,5320,7590,7432.09,1.62,0,-43059,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2327,19.89,3.87,12,0.88,369.00,1897.00,23150,20240321,-68.29,5987,20240805,22.60,23150,-68.29,20240321,5987,22.60,20240805,69400,-89.42,20240321,6520,12.58,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N
20241119,141213,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7320,-270,5,-3.56,1924963400,258667,36.94,7610,7690,7240,9860,5320,7590,7441.79,1.62,0,-47616,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2321,19.84,3.86,12,0.82,369.00,1897.00,23150,20240321,-68.38,5987,20240805,22.26,23150,-68.38,20240321,5987,22.26,20240805,69400,-89.45,20240321,6520,12.27,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N
20241119,131217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7340,-250,5,-3.29,1691613430,226693,32.37,7610,7690,7300,9860,5320,7590,7462.07,1.62,0,-44830,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2327,19.89,3.87,12,0.71,369.00,1897.00,23150,20240321,-68.29,5987,20240805,22.60,23150,-68.29,20240321,5987,22.60,20240805,69400,-89.42,20240321,6520,12.58,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N
20241119,121202,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7430,-160,5,-2.11,1458123300,194910,27.83,7610,7690,7350,9860,5320,7590,7480.94,1.62,0,-42205,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2356,20.14,3.92,12,0.61,369.00,1897.00,23150,20240321,-67.90,5987,20240805,24.10,23150,-67.90,20240321,5987,24.10,20240805,69400,-89.29,20240321,6520,13.96,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N
20241119,111215,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7420,-170,5,-2.24,1246826030,166386,23.76,7610,7690,7350,9860,5320,7590,7493.51,1.62,0,-38976,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2353,20.11,3.91,12,0.52,369.00,1897.00,23150,20240321,-67.95,5987,20240805,23.94,23150,-67.95,20240321,5987,23.94,20240805,69400,-89.31,20240321,6520,13.80,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N
20241119,101241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7460,-130,5,-1.71,1008810460,134220,19.17,7610,7690,7390,9860,5320,7590,7516.03,1.62,0,-33322,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2365,20.22,3.93,12,0.42,369.00,1897.00,23150,20240321,-67.78,5987,20240805,24.60,23150,-67.78,20240321,5987,24.60,20240805,69400,-89.25,20240321,6520,14.42,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N
20241119,091241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7610,20,2,0.26,309963650,41362,5.91,7610,7620,7400,9860,5320,7590,7493.64,1.62,0,-89,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2413,20.62,4.01,12,0.13,369.00,1897.00,23150,20240321,-67.13,5987,20240805,27.11,23150,-67.13,20240321,5987,27.11,20240805,69400,-89.03,20240321,6520,16.72,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N
20241118,161159,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7590,470,2,6.60,5222961310,696076,101.25,7070,7770,6720,9250,4990,7120,7503.17,1.44,0,54569,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2407,20.57,4.00,12,2.20,369.00,1897.00,23150,20240321,-67.21,5987,20240805,26.77,23150,-67.21,20240321,5987,26.77,20240805,69400,-89.06,20240321,6520,16.41,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241118,151215,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7550,430,2,6.04,5081027220,677320,98.52,7070,7770,6720,9250,4990,7120,7501.66,1.44,0,52228,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2394,20.46,3.98,12,2.14,369.00,1897.00,23150,20240321,-67.39,5987,20240805,26.11,23150,-67.39,20240321,5987,26.11,20240805,69400,-89.12,20240321,6520,15.80,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241118,141219,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7370,250,2,3.51,4731791130,630500,91.71,7070,7770,6720,9250,4990,7120,7504.82,1.44,0,61466,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2337,19.97,3.89,12,1.99,369.00,1897.00,23150,20240321,-68.16,5987,20240805,23.10,23150,-68.16,20240321,5987,23.10,20240805,69400,-89.38,20240321,6520,13.04,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241118,131207,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7320,200,2,2.81,4589568110,611128,88.90,7070,7770,6720,9250,4990,7120,7509.99,1.44,0,58815,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2321,19.84,3.86,12,1.93,369.00,1897.00,23150,20240321,-68.38,5987,20240805,22.26,23150,-68.38,20240321,5987,22.26,20240805,69400,-89.45,20240321,6520,12.27,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241118,121215,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7490,370,2,5.20,4301743580,572311,83.25,7070,7770,6720,9250,4990,7120,7516.44,1.44,0,57183,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2375,20.30,3.95,12,1.80,369.00,1897.00,23150,20240321,-67.65,5987,20240805,25.10,23150,-67.65,20240321,5987,25.10,20240805,69400,-89.21,20240321,6520,14.88,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241118,111213,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7600,480,2,6.74,3959573530,526985,76.66,7070,7770,6720,9250,4990,7120,7513.64,1.44,0,55910,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2410,20.60,4.01,12,1.66,369.00,1897.00,23150,20240321,-67.17,5987,20240805,26.94,23150,-67.17,20240321,5987,26.94,20240805,69400,-89.05,20240321,6520,16.56,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241118,101201,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7680,560,2,7.87,3386452740,451722,65.71,7070,7770,6720,9250,4990,7120,7496.76,1.44,0,49852,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2435,20.81,4.05,12,1.42,369.00,1897.00,23150,20240321,-66.83,5987,20240805,28.28,23150,-66.83,20240321,5987,28.28,20240805,69400,-88.93,20240321,6520,17.79,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241118,091200,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7350,230,2,3.23,433195970,61664,8.97,7070,7350,6720,9250,4990,7120,7025.10,1.44,0,11205,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2331,19.92,3.87,12,0.19,369.00,1897.00,23150,20240321,-68.25,5987,20240805,22.77,23150,-68.25,20240321,5987,22.77,20240805,69400,-89.41,20240321,6520,12.73,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N
20241115,161251,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7120,160,2,2.30,4776260640,677419,152.33,6800,7440,6520,9040,4880,6960,7050.67,1.48,0,-9285,7820,7390,7170,6740,6520,7280,6630,159,2080,500,4450,10,1,31707567,2258,19.30,3.75,12,2.14,369.00,1897.00,23150,20240321,-69.24,5987,20240805,18.92,23150,-69.24,20240321,5987,18.92,20240805,69400,-89.74,20240321,6520,9.20,20241115,0.31,N,437730,500,158 억,,468029,N,N,0,N,00,N
20241115,151322,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7190,230,2,3.30,4624620520,656152,147.55,6800,7440,6520,9040,4880,6960,7048.13,1.48,0,-15255,7820,7390,7170,6740,6520,7280,6630,159,2080,500,4450,10,1,31707567,2280,19.49,3.79,12,2.07,369.00,1897.00,23150,20240321,-68.94,5987,20240805,20.09,23150,-68.94,20240321,5987,20.09,20240805,69400,-89.64,20240321,6520,10.28,20241115,0.31,N,437730,500,158 억,,468029,N,N,0,N,00,N
20241115,141306,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7170,210,2,3.02,4333380730,615647,138.44,6800,7440,6520,9040,4880,6960,7038.78,1.48,0,-25888,7820,7390,7170,6740,6520,7280,6630,159,2080,500,4450,10,1,31707567,2273,19.43,3.78,12,1.94,369.00,1897.00,23150,20240321,-69.03,5987,20240805,19.76,23150,-69.03,20240321,5987,19.76,20240805,69400,-89.67,20240321,6520,9.97,20241115,0.31,N,437730,500,158 억,,468029,N,N,0,N,00,N
20241115,131305,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7240,280,2,4.02,4056100830,576938,129.74,6800,7440,6520,9040,4880,6960,7030.42,1.48,0,-38887,7820,7390,7170,6740,6520,7280,6630,159,2080,500,4450,10,1,31707567,2296,19.62,3.82,12,1.82,369.00,1897.00,23150,20240321,-68.73,5987,20240805,20.93,23150,-68.73,20240321,5987,20.93,20240805,69400,-89.57,20240321,6520,11.04,20241115,0.31,N,437730,500,158 억,,468029,N,N,0,N,00,N
20241115,121307,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7270,310,2,4.45,3738370350,533136,119.89,6800,7440,6520,9040,4880,6960,7012.06,1.48,0,-32982,7820,7390,7170,6740,6520,7280,6630,159,2080,500,4450,10,1,31707567,2305,19.70,3.83,12,1.68,369.00,1897.00,23150,20240321,-68.60,5987,20240805,21.43,23150,-68.60,20240321,5987,21.43,20240805,69400,-89.52,20240321,6520,11.50,20241115,0.31,N,437730,500,158 억,,468029,N,N,0,N,00,N
20241115,111237,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7170,210,2,3.02,2046643190,299590,67.37,6800,7260,6520,9040,4880,6960,6831.37,1.48,0,3900,7820,7390,7170,6740,6520,7280,6630,159,2080,500,4450,10,1,31707567,2273,19.43,3.78,12,0.94,369.00,1897.00,23150,20240321,-69.03,5987,20240805,19.76,23150,-69.03,20240321,5987,19.76,20240805,69400,-89.67,20240321,6520,9.97,20241115,0.31,N,437730,500,158 억,,468029,N,N,0,N,00,N
20241115,101236,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6570,-390,5,-5.60,1072115190,159707,35.91,6800,6900,6540,9040,4880,6960,6712.61,1.48,0,3036,7820,7390,7170,6740,6520,7280,6630,159,2080,500,4450,10,1,31707567,2083,17.80,3.46,12,0.50,369.00,1897.00,23150,20240321,-71.62,5987,20240805,9.74,23150,-71.62,20240321,5987,9.74,20240805,69400,-90.53,20240321,6540,0.46,20241115,0.31,N,437730,500,158 억,,468029,N,N,0,N,00,N
20241115,091149,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6700,-260,5,-3.74,404562980,59832,13.45,6800,6900,6670,9040,4880,6960,6760.78,1.48,0,8379,7820,7390,7170,6740,6520,7280,6630,159,2080,500,4450,10,1,31707567,2124,18.16,3.53,12,0.19,369.00,1897.00,23150,20240321,-71.06,5987,20240805,11.91,23150,-71.06,20240321,5987,11.91,20240805,69400,-90.35,20240321,6670,0.45,20241115,0.31,N,437730,500,158 억,,468029,N,N,0,N,00,N
20241114,161229,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7010,-470,5,-6.28,3018023350,414867,60.54,7450,7600,7000,9720,5240,7480,7274.68,1.55,0,-34058,8346,7912,7696,7262,7046,7805,7155,159,2240,500,4780,10,1,31707567,2223,19.00,3.70,12,1.31,369.00,1897.00,23150,20240321,-69.72,5987,20240805,17.09,23150,-69.72,20240321,5987,17.09,20240805,69400,-89.90,20240321,7000,0.14,20241114,0.34,N,437730,500,158 억,,491500,N,N,0,N,00,N
20241114,151237,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7010,-470,5,-6.28,2738665430,375180,54.75,7450,7600,7010,9720,5240,7480,7299.60,1.55,0,-33661,8346,7912,7696,7262,7046,7805,7155,159,2240,500,4780,10,1,31707567,2223,19.00,3.70,12,1.18,369.00,1897.00,23150,20240321,-69.72,5987,20240805,17.09,23150,-69.72,20240321,5987,17.09,20240805,69400,-89.90,20240321,7010,0.00,20241114,0.34,N,437730,500,158 억,,491500,N,N,0,N,00,N
20241114,141227,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7140,-340,5,-4.55,2262209560,308056,44.96,7450,7600,7090,9720,5240,7480,7343.50,1.55,0,-26147,8346,7912,7696,7262,7046,7805,7155,159,2240,500,4780,10,1,31707567,2264,19.35,3.76,12,0.97,369.00,1897.00,23150,20240321,-69.16,5987,20240805,19.26,23150,-69.16,20240321,5987,19.26,20240805,69400,-89.71,20240321,7090,0.71,20241114,0.34,N,437730,500,158 억,,491500,N,N,0,N,00,N
20241114,131228,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7230,-250,5,-3.34,1800745940,243623,35.55,7450,7600,7220,9720,5240,7480,7391.53,1.55,0,-24260,8346,7912,7696,7262,7046,7805,7155,159,2240,500,4780,10,1,31707567,2292,19.59,3.81,12,0.77,369.00,1897.00,23150,20240321,-68.77,5987,20240805,20.76,23150,-68.77,20240321,5987,20.76,20240805,69400,-89.58,20240321,7220,0.14,20241114,0.34,N,437730,500,158 억,,491500,N,N,0,N,00,N
20241114,121224,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7400,-80,5,-1.07,1421268180,191414,27.93,7450,7600,7300,9720,5240,7480,7425.10,1.55,0,-23412,8346,7912,7696,7262,7046,7805,7155,159,2240,500,4780,10,1,31707567,2346,20.05,3.90,12,0.60,369.00,1897.00,23150,20240321,-68.03,5987,20240805,23.60,23150,-68.03,20240321,5987,23.60,20240805,69400,-89.34,20240321,7280,1.65,20241024,0.34,N,437730,500,158 억,,491500,N,N,0,N,00,N
20241114,111226,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7380,-100,5,-1.34,1151169440,154759,22.58,7450,7600,7300,9720,5240,7480,7438.47,1.55,0,-25088,8346,7912,7696,7262,7046,7805,7155,159,2240,500,4780,10,1,31707567,2340,20.00,3.89,12,0.49,369.00,1897.00,23150,20240321,-68.12,5987,20240805,23.27,23150,-68.12,20240321,5987,23.27,20240805,69400,-89.37,20240321,7280,1.37,20241024,0.34,N,437730,500,158 억,,491500,N,N,0,N,00,N
20241114,101245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7500,20,2,0.27,378816370,50687,7.40,7450,7570,7390,9720,5240,7480,7473.64,1.55,0,-14063,8346,7912,7696,7262,7046,7805,7155,159,2240,500,4780,10,1,31707567,2378,20.33,3.95,12,0.16,369.00,1897.00,23150,20240321,-67.60,5987,20240805,25.27,23150,-67.60,20240321,5987,25.27,20240805,69400,-89.19,20240321,7280,3.02,20241024,0.34,N,437730,500,158 억,,491500,N,N,0,N,00,N
20241114,091218,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7480,0,3,0.00,0,0,0.00,0,0,0,9720,5240,7480,0.00,1.55,0,0,8346,7912,7696,7262,7046,7805,7155,159,2240,500,4780,10,1,31707567,2372,20.27,3.94,12,0.00,369.00,1897.00,23150,20240321,-67.69,5987,20240805,24.94,23150,-67.69,20240321,5987,24.94,20240805,69400,-89.22,20240321,7280,2.75,20241024,0.34,N,437730,500,158 억,,491500,N,N,0,N,00,N
20241113,160836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7480,-790,5,-9.55,5184308090,670037,126.95,7970,8130,7480,10750,5790,8270,7737.49,1.41,0,44426,9256,8762,8516,8022,7776,8640,7900,159,2480,500,5290,10,1,31707567,2372,20.27,3.94,12,2.11,369.00,1897.00,23150,20240321,-67.69,5987,20240805,24.94,23150,-67.69,20240321,5987,24.94,20240805,69400,-89.22,20240321,7280,2.75,20241024,1.06,N,437730,500,158 억,,446943,N,N,0,N,00,N
20241113,150914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7560,-710,5,-8.59,4794429320,618096,117.11,7970,8130,7490,10750,5790,8270,7756.49,1.41,0,39744,9256,8762,8516,8022,7776,8640,7900,159,2480,500,5290,10,1,31707567,2397,20.49,3.99,12,1.95,369.00,1897.00,23150,20240321,-67.34,5987,20240805,26.27,23150,-67.34,20240321,5987,26.27,20240805,69400,-89.11,20240321,7280,3.85,20241024,1.06,N,437730,500,158 억,,446943,N,N,0,N,00,N
20241113,140910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7680,-590,5,-7.13,4341958020,558487,105.81,7970,8130,7490,10750,5790,8270,7774.20,1.41,0,25502,9256,8762,8516,8022,7776,8640,7900,159,2480,500,5290,10,1,31707567,2435,20.81,4.05,12,1.76,369.00,1897.00,23150,20240321,-66.83,5987,20240805,28.28,23150,-66.83,20240321,5987,28.28,20240805,69400,-88.93,20240321,7280,5.49,20241024,1.06,N,437730,500,158 억,,446943,N,N,0,N,00,N
20241113,130914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7710,-560,5,-6.77,3965361100,509689,96.57,7970,8130,7490,10750,5790,8270,7779.64,1.41,0,18438,9256,8762,8516,8022,7776,8640,7900,159,2480,500,5290,10,1,31707567,2445,20.89,4.06,12,1.61,369.00,1897.00,23150,20240321,-66.70,5987,20240805,28.78,23150,-66.70,20240321,5987,28.78,20240805,69400,-88.89,20240321,7280,5.91,20241024,1.06,N,437730,500,158 억,,446943,N,N,0,N,00,N
20241113,120902,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7690,-580,5,-7.01,3716083110,477004,90.37,7970,8130,7490,10750,5790,8270,7790.13,1.41,0,10300,9256,8762,8516,8022,7776,8640,7900,159,2480,500,5290,10,1,31707567,2438,20.84,4.05,12,1.50,369.00,1897.00,23150,20240321,-66.78,5987,20240805,28.44,23150,-66.78,20240321,5987,28.44,20240805,69400,-88.92,20240321,7280,5.63,20241024,1.06,N,437730,500,158 억,,446943,N,N,0,N,00,N
20241113,110858,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7740,-530,5,-6.41,3078501180,393137,74.48,7970,8130,7610,10750,5790,8270,7830.23,1.41,0,16147,9256,8762,8516,8022,7776,8640,7900,159,2480,500,5290,10,1,31707567,2454,20.98,4.08,12,1.24,369.00,1897.00,23150,20240321,-66.57,5987,20240805,29.28,23150,-66.57,20240321,5987,29.28,20240805,69400,-88.85,20240321,7280,6.32,20241024,1.06,N,437730,500,158 억,,446943,N,N,0,N,00,N
20241113,100859,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7770,-500,5,-6.05,2570524070,327232,62.00,7970,8130,7610,10750,5790,8270,7854.93,1.41,0,7669,9256,8762,8516,8022,7776,8640,7900,159,2480,500,5290,10,1,31707567,2464,21.06,4.10,12,1.03,369.00,1897.00,23150,20240321,-66.44,5987,20240805,29.78,23150,-66.44,20240321,5987,29.78,20240805,69400,-88.80,20240321,7280,6.73,20241024,1.06,N,437730,500,158 억,,446943,N,N,0,N,00,N
20241113,090848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7950,-320,5,-3.87,862958060,108269,20.51,7970,8130,7890,10750,5790,8270,7969.56,1.41,0,1791,9256,8762,8516,8022,7776,8640,7900,159,2480,500,5290,10,1,31707567,2521,21.54,4.19,12,0.34,369.00,1897.00,23150,20240321,-65.66,5987,20240805,32.79,23150,-65.66,20240321,5987,32.79,20240805,69400,-88.54,20240321,7280,9.20,20241024,1.06,N,437730,500,158 억,,446943,N,N,0,N,00,N
20241112,161143,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8270,-640,5,-7.18,4381726520,512917,37.43,8930,9010,8270,11580,6240,8910,8543.46,0.52,0,6332,11083,9996,9293,8206,7503,9645,7855,53,2670,500,5700,10,1,10569189,874,22.41,4.36,12,4.85,369.00,1897.00,23150,20240321,-64.28,5987,20240805,38.13,23150,-64.28,20240321,5987,38.13,20240805,69400,-88.08,20240321,7280,13.60,20241024,1.35,N,437730,500,52 억,,55279,N,N,0,N,00,N
20241112,151157,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8310,-600,5,-6.73,4083773560,476959,34.81,8930,9010,8270,11580,6240,8910,8561.91,0.52,0,-3317,11083,9996,9293,8206,7503,9645,7855,53,2670,500,5700,10,1,10569189,878,22.52,4.38,12,4.51,369.00,1897.00,23150,20240321,-64.10,5987,20240805,38.80,23150,-64.10,20240321,5987,38.80,20240805,69400,-88.03,20240321,7280,14.15,20241024,1.35,N,437730,500,52 억,,55279,N,N,0,N,00,N
20241112,141158,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8430,-480,5,-5.39,3614443590,420670,30.70,8930,9010,8270,11580,6240,8910,8591.91,0.52,0,-17093,11083,9996,9293,8206,7503,9645,7855,53,2670,500,5700,10,1,10569189,891,22.85,4.44,12,3.98,369.00,1897.00,23150,20240321,-63.59,5987,20240805,40.81,23150,-63.59,20240321,5987,40.81,20240805,69400,-87.85,20240321,7280,15.80,20241024,1.35,N,437730,500,52 억,,55279,N,N,0,N,00,N
20241112,131206,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8520,-390,5,-4.38,3161719930,366689,26.76,8930,9010,8410,11580,6240,8910,8622.14,0.52,0,-13913,11083,9996,9293,8206,7503,9645,7855,53,2670,500,5700,10,1,10569189,900,23.09,4.49,12,3.47,369.00,1897.00,23150,20240321,-63.20,5987,20240805,42.31,23150,-63.20,20240321,5987,42.31,20240805,69400,-87.72,20240321,7280,17.03,20241024,1.35,N,437730,500,52 억,,55279,N,N,0,N,00,N
20241112,121155,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8510,-400,5,-4.49,3004440750,348203,25.41,8930,9010,8410,11580,6240,8910,8628.20,0.52,0,-15956,11083,9996,9293,8206,7503,9645,7855,53,2670,500,5700,10,1,10569189,899,23.06,4.49,12,3.29,369.00,1897.00,23150,20240321,-63.24,5987,20240805,42.14,23150,-63.24,20240321,5987,42.14,20240805,69400,-87.74,20240321,7280,16.90,20241024,1.35,N,437730,500,52 억,,55279,N,N,0,N,00,N
20241112,111149,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8610,-300,5,-3.37,2717506610,314680,22.96,8930,9010,8410,11580,6240,8910,8635.55,0.52,0,-12820,11083,9996,9293,8206,7503,9645,7855,53,2670,500,5700,10,1,10569189,910,23.33,4.54,12,2.98,369.00,1897.00,23150,20240321,-62.81,5987,20240805,43.81,23150,-62.81,20240321,5987,43.81,20240805,69400,-87.59,20240321,7280,18.27,20241024,1.35,N,437730,500,52 억,,55279,N,N,0,N,00,N
20241112,101149,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8540,-370,5,-4.15,2196512860,254267,18.56,8930,9010,8410,11580,6240,8910,8638.32,0.52,0,-11189,11083,9996,9293,8206,7503,9645,7855,53,2670,500,5700,10,1,10569189,903,23.14,4.50,12,2.41,369.00,1897.00,23150,20240321,-63.11,5987,20240805,42.64,23150,-63.11,20240321,5987,42.64,20240805,69400,-87.69,20240321,7280,17.31,20241024,1.35,N,437730,500,52 억,,55279,N,N,0,N,00,N
20241112,091149,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8500,-410,5,-4.60,1162678360,133004,9.71,8930,9010,8500,11580,6240,8910,8741.34,0.52,0,-18129,11083,9996,9293,8206,7503,9645,7855,53,2670,500,5700,10,1,10569189,898,23.04,4.48,12,1.26,369.00,1897.00,23150,20240321,-63.28,5987,20240805,41.97,23150,-63.28,20240321,5987,41.97,20240805,69400,-87.75,20240321,7280,16.76,20241024,1.35,N,437730,500,52 억,,55279,N,N,0,N,00,N
20241111,161138,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8910,-2340,5,-20.80,12843635260,1357297,189.38,10380,10380,8590,14620,7880,11250,9463.27,0.74,0,-22533,12703,11976,11523,10796,10343,11750,10570,53,3370,500,7200,10,1,10569189,942,24.15,4.70,12,12.84,369.00,1897.00,23150,20240321,-61.51,5987,20240805,48.82,23150,-61.51,20240321,5987,48.82,20240805,69400,-87.16,20240321,7280,22.39,20241024,1.48,N,437730,500,52 억,,78029,N,N,0,N,00,N
20241111,151213,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8780,-2470,5,-21.96,12377968700,1304558,182.02,10380,10380,8590,14620,7880,11250,9487.98,0.74,0,-30376,12703,11976,11523,10796,10343,11750,10570,53,3370,500,7200,10,1,10569189,928,23.79,4.63,12,12.34,369.00,1897.00,23150,20240321,-62.07,5987,20240805,46.65,23150,-62.07,20240321,5987,46.65,20240805,69400,-87.35,20240321,7280,20.60,20241024,1.48,N,437730,500,52 억,,78029,N,N,0,N,00,N
20241111,141157,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8800,-2450,5,-21.78,11022966640,1149591,160.40,10380,10380,8750,14620,7880,11250,9588.31,0.74,0,-34629,12703,11976,11523,10796,10343,11750,10570,53,3370,500,7200,10,1,10569189,930,23.85,4.64,12,10.88,369.00,1897.00,23150,20240321,-61.99,5987,20240805,46.99,23150,-61.99,20240321,5987,46.99,20240805,69400,-87.32,20240321,7280,20.88,20241024,1.48,N,437730,500,52 억,,78029,N,N,0,N,00,N
20241111,131156,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9170,-2080,5,-18.49,9547363870,985848,137.55,10380,10380,9100,14620,7880,11250,9684.10,0.74,0,-45628,12703,11976,11523,10796,10343,11750,10570,53,3370,500,7200,10,1,10569189,969,24.85,4.83,12,9.33,369.00,1897.00,23150,20240321,-60.39,5987,20240805,53.17,23150,-60.39,20240321,5987,53.17,20240805,69400,-86.79,20240321,7280,25.96,20241024,1.48,N,437730,500,52 억,,78029,N,N,0,N,00,N
20241111,121150,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9190,-2060,5,-18.31,8590382060,881463,122.99,10380,10380,9170,14620,7880,11250,9745.26,0.74,0,-59492,12703,11976,11523,10796,10343,11750,10570,53,3370,500,7200,10,1,10569189,971,24.91,4.84,12,8.34,369.00,1897.00,23150,20240321,-60.30,5987,20240805,53.50,23150,-60.30,20240321,5987,53.50,20240805,69400,-86.76,20240321,7280,26.24,20241024,1.48,N,437730,500,52 억,,78029,N,N,0,N,00,N
20241111,111147,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9390,-1860,5,-16.53,7602544070,775171,108.16,10380,10380,9280,14620,7880,11250,9807.20,0.74,0,-51420,12703,11976,11523,10796,10343,11750,10570,53,3370,500,7200,10,1,10569189,992,25.45,4.95,12,7.33,369.00,1897.00,23150,20240321,-59.44,5987,20240805,56.84,23150,-59.44,20240321,5987,56.84,20240805,69400,-86.47,20240321,7280,28.98,20241024,1.48,N,437730,500,52 억,,78029,N,N,0,N,00,N
20241111,101141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9650,-1600,5,-14.22,5698910430,573210,79.98,10380,10380,9540,14620,7880,11250,9941.64,0.74,0,-17118,12703,11976,11523,10796,10343,11750,10570,53,3370,500,7200,10,1,10569189,1020,26.15,5.09,12,5.42,369.00,1897.00,23150,20240321,-58.32,5987,20240805,61.18,23150,-58.32,20240321,5987,61.18,20240805,69400,-86.10,20240321,7280,32.55,20241024,1.48,N,437730,500,52 억,,78029,N,N,0,N,00,N
20241111,091137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9810,-1440,5,-12.80,3053755990,303692,42.37,10380,10380,9680,14620,7880,11250,10054.65,0.74,0,17641,12703,11976,11523,10796,10343,11750,10570,53,3370,500,7200,10,1,10569189,1037,26.59,5.17,12,2.87,369.00,1897.00,23150,20240321,-57.62,5987,20240805,63.86,23150,-57.62,20240321,5987,63.86,20240805,69400,-85.86,20240321,7280,34.75,20241024,1.48,N,437730,500,52 억,,78029,N,N,0,N,00,N
20241108,161129,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11250,-490,5,-4.17,8193340090,703562,16.84,11990,12250,11070,15260,8220,11740,11646.63,0.18,0,59833,13873,12806,12133,11066,10393,13340,11600,53,3520,500,7510,10,1,10569189,1189,30.49,5.93,12,6.66,369.00,1897.00,23150,20240321,-51.40,5987,20240805,87.91,23150,-51.40,20240321,5987,87.91,20240805,69400,-83.79,20240321,7280,54.53,20241024,2.20,N,437730,500,52 억,,18539,N,N,0,N,00,N
20241108,151141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11150,-590,5,-5.03,7844209990,672482,16.10,11990,12250,11070,15260,8220,11740,11664.46,0.18,0,59388,13873,12806,12133,11066,10393,13340,11600,53,3520,500,7510,10,1,10569189,1178,30.22,5.88,12,6.36,369.00,1897.00,23150,20240321,-51.84,5987,20240805,86.24,23150,-51.84,20240321,5987,86.24,20240805,69400,-83.93,20240321,7280,53.16,20241024,2.20,N,437730,500,52 억,,18539,N,N,0,N,00,N
20241108,141139,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11230,-510,5,-4.34,7061277840,602321,14.42,11990,12250,11070,15260,8220,11740,11723.42,0.18,0,57907,13873,12806,12133,11066,10393,13340,11600,53,3520,500,7510,10,1,10569189,1187,30.43,5.92,12,5.70,369.00,1897.00,23150,20240321,-51.49,5987,20240805,87.57,23150,-51.49,20240321,5987,87.57,20240805,69400,-83.82,20240321,7280,54.26,20241024,2.20,N,437730,500,52 억,,18539,N,N,0,N,00,N
20241108,131141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11220,-520,5,-4.43,5933254700,501492,12.01,11990,12250,11210,15260,8220,11740,11831.37,0.18,0,34325,13873,12806,12133,11066,10393,13340,11600,53,3520,500,7510,10,1,10569189,1186,30.41,5.91,12,4.74,369.00,1897.00,23150,20240321,-51.53,5987,20240805,87.41,23150,-51.53,20240321,5987,87.41,20240805,69400,-83.83,20240321,7280,54.12,20241024,2.20,N,437730,500,52 억,,18539,N,N,0,N,00,N
20241108,121139,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11720,-20,5,-0.17,4692760780,393216,9.41,11990,12250,11630,15260,8220,11740,11934.76,0.18,0,11221,13873,12806,12133,11066,10393,13340,11600,53,3520,500,7510,10,1,10569189,1239,31.76,6.18,12,3.72,369.00,1897.00,23150,20240321,-49.37,5987,20240805,95.76,23150,-49.37,20240321,5987,95.76,20240805,69400,-83.11,20240321,7280,60.99,20241024,2.20,N,437730,500,52 억,,18539,N,N,0,N,00,N
20241108,111141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11900,160,2,1.36,3889540830,324860,7.78,11990,12250,11750,15260,8220,11740,11973.63,0.18,0,3826,13873,12806,12133,11066,10393,13340,11600,53,3520,500,7510,10,1,10569189,1258,32.25,6.27,12,3.07,369.00,1897.00,23150,20240321,-48.60,5987,20240805,98.76,23150,-48.60,20240321,5987,98.76,20240805,69400,-82.85,20240321,7280,63.46,20241024,2.20,N,437730,500,52 억,,18539,N,N,0,N,00,N
20241108,101149,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11870,130,2,1.11,3336462900,278486,6.67,11990,12250,11750,15260,8220,11740,11981.51,0.18,0,6093,13873,12806,12133,11066,10393,13340,11600,53,3520,500,7510,10,1,10569189,1255,32.17,6.26,12,2.63,369.00,1897.00,23150,20240321,-48.73,5987,20240805,98.26,23150,-48.73,20240321,5987,98.26,20240805,69400,-82.90,20240321,7280,63.05,20241024,2.20,N,437730,500,52 억,,18539,N,N,0,N,00,N
20241108,091137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11920,180,2,1.53,1404572450,116752,2.79,11990,12250,11860,15260,8220,11740,12032.66,0.18,0,2949,13873,12806,12133,11066,10393,13340,11600,53,3520,500,7510,10,1,10569189,1260,32.30,6.28,12,1.10,369.00,1897.00,23150,20240321,-48.51,5987,20240805,99.10,23150,-48.51,20240321,5987,99.10,20240805,69400,-82.82,20240321,7280,63.74,20241024,2.20,N,437730,500,52 억,,18539,N,N,0,N,00,N
20241107,161132,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11740,240,2,2.09,51372752650,4159207,71.42,11500,13200,11460,14950,8050,11500,12352.63,0.60,0,-45659,14926,13212,12186,10472,9446,12700,9960,53,3450,500,7360,10,1,10569189,1241,31.82,6.19,12,39.35,369.00,1897.00,23150,20240321,-49.29,5987,20240805,96.09,23150,-49.29,20240321,5987,96.09,20240805,69400,-83.08,20240321,7280,61.26,20241024,3.05,N,437730,500,52 억,,63227,N,N,0,N,00,N
20241107,151137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11860,360,2,3.13,50702385680,4102414,70.45,11500,13200,11460,14950,8050,11500,12359.53,0.60,0,-41369,14926,13212,12186,10472,9446,12700,9960,53,3450,500,7360,10,1,10569189,1254,32.14,6.25,12,38.81,369.00,1897.00,23150,20240321,-48.77,5987,20240805,98.10,23150,-48.77,20240321,5987,98.10,20240805,69400,-82.91,20240321,7280,62.91,20241024,3.05,N,437730,500,52 억,,63227,N,N,0,N,00,N
20241107,141141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11780,280,2,2.43,49550888600,4004879,68.77,11500,13200,11460,14950,8050,11500,12373.01,0.60,0,-42323,14926,13212,12186,10472,9446,12700,9960,53,3450,500,7360,10,1,10569189,1245,31.92,6.21,12,37.89,369.00,1897.00,23150,20240321,-49.11,5987,20240805,96.76,23150,-49.11,20240321,5987,96.76,20240805,69400,-83.03,20240321,7280,61.81,20241024,3.05,N,437730,500,52 억,,63227,N,N,0,N,00,N
20241107,131141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12090,590,2,5.13,46757798110,3770291,64.74,11500,13200,11460,14950,8050,11500,12402.06,0.60,0,-44605,14926,13212,12186,10472,9446,12700,9960,53,3450,500,7360,10,1,10569189,1278,32.76,6.37,12,35.67,369.00,1897.00,23150,20240321,-47.78,5987,20240805,101.94,23150,-47.78,20240321,5987,101.94,20240805,69400,-82.58,20240321,7280,66.07,20241024,3.05,N,437730,500,52 억,,63227,N,N,0,N,00,N
20241107,121135,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12080,580,2,5.04,26427152990,2175904,37.36,11500,12640,11460,14950,8050,11500,12145.89,0.60,0,-50196,14926,13212,12186,10472,9446,12700,9960,53,3450,500,7360,10,1,10569189,1277,32.74,6.37,12,20.59,369.00,1897.00,23150,20240321,-47.82,5987,20240805,101.77,23150,-47.82,20240321,5987,101.77,20240805,69400,-82.59,20240321,7280,65.93,20241024,3.05,N,437730,500,52 억,,63227,N,N,0,N,00,N
20241107,111131,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11540,40,2,0.35,13746746290,1150549,19.76,11500,12400,11460,14950,8050,11500,11948.67,0.60,0,-51406,14926,13212,12186,10472,9446,12700,9960,53,3450,500,7360,10,1,10569189,1220,31.27,6.08,12,10.89,369.00,1897.00,23150,20240321,-50.15,5987,20240805,92.75,23150,-50.15,20240321,5987,92.75,20240805,69400,-83.37,20240321,7280,58.52,20241024,3.05,N,437730,500,52 억,,63227,N,N,0,N,00,N
20241107,101133,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12050,550,2,4.78,12284144140,1026371,17.62,11500,12400,11460,14950,8050,11500,11969.33,0.60,0,-55134,14926,13212,12186,10472,9446,12700,9960,53,3450,500,7360,10,1,10569189,1274,32.66,6.35,12,9.71,369.00,1897.00,23150,20240321,-47.95,5987,20240805,101.27,23150,-47.95,20240321,5987,101.27,20240805,69400,-82.64,20240321,7280,65.52,20241024,3.05,N,437730,500,52 억,,63227,N,N,0,N,00,N
20241107,091136,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11950,450,2,3.91,4534109040,379894,6.52,11500,12280,11500,14950,8050,11500,11937.22,0.60,0,-41067,14926,13212,12186,10472,9446,12700,9960,53,3450,500,7360,10,1,10569189,1263,32.38,6.30,12,3.59,369.00,1897.00,23150,20240321,-48.38,5987,20240805,99.60,23150,-48.38,20240321,5987,99.60,20240805,69400,-82.78,20240321,7280,64.15,20241024,3.05,N,437730,500,52 억,,63227,N,N,0,N,00,N
20241106,161146,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11500,-250,5,-2.13,74304857820,5802623,569.68,11510,13900,11160,15270,8230,11750,12806.12,0.28,0,52468,12363,12056,11703,11396,11043,11880,11220,53,3520,500,7520,10,1,10569189,1215,31.17,6.06,12,54.90,369.00,1897.00,23150,20240321,-50.32,5987,20240805,92.08,23150,-50.32,20240321,5987,92.08,20240805,69400,-83.43,20240321,7280,57.97,20241024,1.65,N,437730,500,52 억,,29667,N,N,0,N,00,N
20241106,151219,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11360,-390,5,-3.32,73142654380,5700348,559.64,11510,13900,11360,15270,8230,11750,12831.32,0.28,0,31767,12363,12056,11703,11396,11043,11880,11220,53,3520,500,7520,10,1,10569189,1201,30.79,5.99,12,53.93,369.00,1897.00,23150,20240321,-50.93,5987,20240805,89.74,23150,-50.93,20240321,5987,89.74,20240805,69400,-83.63,20240321,7280,56.04,20241024,1.65,N,437730,500,52 억,,29667,N,N,0,N,00,N
20241106,141208,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11910,160,2,1.36,71351935780,5546427,544.52,11510,13900,11400,15270,8230,11750,12864.55,0.28,0,28885,12363,12056,11703,11396,11043,11880,11220,53,3520,500,7520,10,1,10569189,1259,32.28,6.28,12,52.48,369.00,1897.00,23150,20240321,-48.55,5987,20240805,98.93,23150,-48.55,20240321,5987,98.93,20240805,69400,-82.84,20240321,7280,63.60,20241024,1.65,N,437730,500,52 억,,29667,N,N,0,N,00,N
20241106,131217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12170,420,2,3.57,69423804010,5383504,528.53,11510,13900,11400,15270,8230,11750,12895.72,0.28,0,26692,12363,12056,11703,11396,11043,11880,11220,53,3520,500,7520,10,1,10569189,1286,32.98,6.42,12,50.94,369.00,1897.00,23150,20240321,-47.43,5987,20240805,103.27,23150,-47.43,20240321,5987,103.27,20240805,69400,-82.46,20240321,7280,67.17,20241024,1.65,N,437730,500,52 억,,29667,N,N,0,N,00,N
20241106,121142,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12200,450,2,3.83,65679769410,5073168,498.06,11510,13900,11400,15270,8230,11750,12946.57,0.28,0,13581,12363,12056,11703,11396,11043,11880,11220,53,3520,500,7520,10,1,10569189,1289,33.06,6.43,12,48.00,369.00,1897.00,23150,20240321,-47.30,5987,20240805,103.77,23150,-47.30,20240321,5987,103.77,20240805,69400,-82.42,20240321,7280,67.58,20241024,1.65,N,437730,500,52 억,,29667,N,N,0,N,00,N
20241106,111147,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12870,1120,2,9.53,59640817600,4592793,450.90,11510,13900,11400,15270,8230,11750,12985.82,0.28,0,1625,12363,12056,11703,11396,11043,11880,11220,53,3520,500,7520,10,1,10569189,1360,34.88,6.78,12,43.45,369.00,1897.00,23150,20240321,-44.41,5987,20240805,114.97,23150,-44.41,20240321,5987,114.97,20240805,69400,-81.46,20240321,7280,76.79,20241024,1.65,N,437730,500,52 억,,29667,N,N,0,N,00,N
20241106,101153,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,13780,2030,2,17.28,46608996790,3614801,354.89,11510,13900,11400,15270,8230,11750,12894.03,0.28,0,-1966,12363,12056,11703,11396,11043,11880,11220,53,3520,500,7520,10,1,10569189,1456,37.34,7.26,12,34.20,369.00,1897.00,23150,20240321,-40.48,5987,20240805,130.17,23150,-40.48,20240321,5987,130.17,20240805,69400,-80.14,20240321,7280,89.29,20241024,1.65,N,437730,500,52 억,,29667,N,N,0,N,00,N
20241106,091145,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11680,-70,5,-0.60,1211238180,105080,10.32,11510,11750,11400,15270,8230,11750,11526.16,0.28,0,6063,12363,12056,11703,11396,11043,11880,11220,53,3520,500,7520,10,1,10569189,1234,31.65,6.16,12,0.99,369.00,1897.00,23150,20240321,-49.55,5987,20240805,95.09,23150,-49.55,20240321,5987,95.09,20240805,69400,-83.17,20240321,7280,60.44,20241024,1.65,N,437730,500,52 억,,29667,N,N,0,N,00,N
20241105,161110,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11750,-550,5,-4.47,11652511300,997300,8.43,11930,12010,11350,15990,8610,12300,11682.41,0.30,0,383,14546,13422,11866,10742,9186,13985,11305,53,3690,500,7870,10,1,10569189,1242,31.84,6.19,12,9.44,369.00,1897.00,23150,20240321,-49.24,5987,20240805,96.26,23150,-49.24,20240321,5987,96.26,20240805,69400,-83.07,20240321,7280,61.40,20241024,1.08,N,437730,500,52 억,,31311,N,N,0,N,01,N
20241105,151135,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11640,-660,5,-5.37,10606045760,908031,7.67,11930,12010,11350,15990,8610,12300,11678.77,0.30,0,3655,14546,13422,11866,10742,9186,13985,11305,53,3690,500,7870,10,1,10569189,1230,31.54,6.14,12,8.59,369.00,1897.00,23150,20240321,-49.72,5987,20240805,94.42,23150,-49.72,20240321,5987,94.42,20240805,69400,-83.23,20240321,7280,59.89,20241024,1.08,N,437730,500,52 억,,31311,N,N,0,N,01,N
20241105,141128,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11560,-740,5,-6.02,9616293360,822649,6.95,11930,12010,11350,15990,8610,12300,11687.79,0.30,0,3018,14546,13422,11866,10742,9186,13985,11305,53,3690,500,7870,10,1,10569189,1222,31.33,6.09,12,7.78,369.00,1897.00,23150,20240321,-50.06,5987,20240805,93.09,23150,-50.06,20240321,5987,93.09,20240805,69400,-83.34,20240321,7280,58.79,20241024,1.08,N,437730,500,52 억,,31311,N,N,0,N,01,N
20241105,131138,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11380,-920,5,-7.48,8921825190,762409,6.44,11930,12010,11350,15990,8610,12300,11700.42,0.30,0,16161,14546,13422,11866,10742,9186,13985,11305,53,3690,500,7870,10,1,10569189,1203,30.84,6.00,12,7.21,369.00,1897.00,23150,20240321,-50.84,5987,20240805,90.08,23150,-50.84,20240321,5987,90.08,20240805,69400,-83.60,20240321,7280,56.32,20241024,1.08,N,437730,500,52 억,,31311,N,N,0,N,01,N
20241105,121126,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11470,-830,5,-6.75,8300284420,708129,5.98,11930,12010,11350,15990,8610,12300,11719.63,0.30,0,16844,14546,13422,11866,10742,9186,13985,11305,53,3690,500,7870,10,1,10569189,1212,31.08,6.05,12,6.70,369.00,1897.00,23150,20240321,-50.45,5987,20240805,91.58,23150,-50.45,20240321,5987,91.58,20240805,69400,-83.47,20240321,7280,57.55,20241024,1.08,N,437730,500,52 억,,31311,N,N,0,N,01,N
20241105,111112,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11630,-670,5,-5.45,7029485900,597299,5.05,11930,12010,11560,15990,8610,12300,11766.83,0.30,0,8940,14546,13422,11866,10742,9186,13985,11305,53,3690,500,7870,10,1,10569189,1229,31.52,6.13,12,5.65,369.00,1897.00,23150,20240321,-49.76,5987,20240805,94.25,23150,-49.76,20240321,5987,94.25,20240805,69400,-83.24,20240321,7280,59.75,20241024,1.08,N,437730,500,52 억,,31311,N,N,0,N,01,N
20241105,101123,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11690,-610,5,-4.96,5999460430,508665,4.30,11930,12010,11600,15990,8610,12300,11792.33,0.30,0,9772,14546,13422,11866,10742,9186,13985,11305,53,3690,500,7870,10,1,10569189,1236,31.68,6.16,12,4.81,369.00,1897.00,23150,20240321,-49.50,5987,20240805,95.26,23150,-49.50,20240321,5987,95.26,20240805,69400,-83.16,20240321,7280,60.58,20241024,1.08,N,437730,500,52 억,,31311,N,N,0,N,01,N
20241105,091118,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11860,-440,5,-3.58,2909740380,245626,2.08,11930,12010,11670,15990,8610,12300,11842.13,0.30,0,17649,14546,13422,11866,10742,9186,13985,11305,53,3690,500,7870,10,1,10569189,1254,32.14,6.25,12,2.32,369.00,1897.00,23150,20240321,-48.77,5987,20240805,98.10,23150,-48.77,20240321,5987,98.10,20240805,69400,-82.91,20240321,7280,62.91,20241024,1.08,N,437730,500,52 억,,31311,N,N,0,N,01,N
20241104,161108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12300,2100,2,20.59,138732950620,11742689,327.26,10550,12990,10310,13260,7140,10200,11813.77,0.49,0,-22309,11926,11062,9336,8472,6746,11495,8905,53,3060,500,6520,10,1,10569189,1300,33.33,6.48,12,111.10,369.00,1897.00,23150,20240321,-46.87,5987,20240805,105.45,23150,-46.87,20240321,5987,105.45,20240805,69400,-82.28,20240321,7280,68.96,20241024,1.09,N,437730,500,52 억,,51970,N,N,0,N,00,N
20241104,151129,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12820,2620,2,25.69,130953745780,11130529,310.20,10550,12830,10310,13260,7140,10200,11765.29,0.49,0,-20818,11926,11062,9336,8472,6746,11495,8905,53,3060,500,6520,10,1,10569189,1355,34.74,6.76,12,105.31,369.00,1897.00,23150,20240321,-44.62,5987,20240805,114.13,23150,-44.62,20240321,5987,114.13,20240805,69400,-81.53,20240321,7280,76.10,20241024,1.09,N,437730,500,52 억,,51970,N,N,0,N,00,N
20241104,141111,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12550,2350,2,23.04,114339548840,9806517,273.30,10550,12700,10310,13260,7140,10200,11659.56,0.49,0,-23213,11926,11062,9336,8472,6746,11495,8905,53,3060,500,6520,10,1,10569189,1326,34.01,6.62,12,92.78,369.00,1897.00,23150,20240321,-45.79,5987,20240805,109.62,23150,-45.79,20240321,5987,109.62,20240805,69400,-81.92,20240321,7280,72.39,20241024,1.09,N,437730,500,52 억,,51970,N,N,0,N,00,N
20241104,131031,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11880,1680,2,16.47,97695963770,8463474,235.87,10550,12510,10310,13260,7140,10200,11543.26,0.49,0,-21709,11926,11062,9336,8472,6746,11495,8905,53,3060,500,6520,10,1,10569189,1256,32.20,6.26,12,80.08,369.00,1897.00,23150,20240321,-48.68,5987,20240805,98.43,23150,-48.68,20240321,5987,98.43,20240805,69400,-82.88,20240321,7280,63.19,20241024,1.09,N,437730,500,52 억,,51970,N,N,0,N,00,N
20241104,121055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11340,1140,2,11.18,68236491250,6022805,167.85,10550,12220,10310,13260,7140,10200,11329.71,0.49,0,-23074,11926,11062,9336,8472,6746,11495,8905,53,3060,500,6520,10,1,10569189,1199,30.73,5.98,12,56.98,369.00,1897.00,23150,20240321,-51.02,5987,20240805,89.41,23150,-51.02,20240321,5987,89.41,20240805,69400,-83.66,20240321,7280,55.77,20241024,1.09,N,437730,500,52 억,,51970,N,N,0,N,00,N
20241104,111047,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11020,820,2,8.04,61991820290,5469865,152.44,10550,12220,10310,13260,7140,10200,11333.36,0.49,0,-22491,11926,11062,9336,8472,6746,11495,8905,53,3060,500,6520,10,1,10569189,1165,29.86,5.81,12,51.75,369.00,1897.00,23150,20240321,-52.40,5987,20240805,84.07,23150,-52.40,20240321,5987,84.07,20240805,69400,-84.12,20240321,7280,51.37,20241024,1.09,N,437730,500,52 억,,51970,N,N,0,N,00,N
20241104,101035,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10900,700,2,6.86,48898892310,4309703,120.11,10550,12220,10310,13260,7140,10200,11346.26,0.49,0,-18716,11926,11062,9336,8472,6746,11495,8905,53,3060,500,6520,10,1,10569189,1152,29.54,5.75,12,40.78,369.00,1897.00,23150,20240321,-52.92,5987,20240805,82.06,23150,-52.92,20240321,5987,82.06,20240805,69400,-84.29,20240321,7280,49.73,20241024,1.09,N,437730,500,52 억,,51970,N,N,0,N,00,N
20241104,091055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11600,1400,2,13.73,17026632930,1569922,43.75,10550,11600,10310,13260,7140,10200,10845.57,0.49,0,1774,11926,11062,9336,8472,6746,11495,8905,53,3060,500,6520,10,1,10569189,1226,31.44,6.11,12,14.85,369.00,1897.00,23150,20240321,-49.89,5987,20240805,93.75,23150,-49.89,20240321,5987,93.75,20240805,69400,-83.29,20240321,7280,59.34,20241024,1.09,N,437730,500,52 억,,51970,Y,N,0,N,00,N
20241101,161013,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10200,2350,1,29.94,35418139560,3587253,16134.81,7700,10200,7610,10200,5500,7850,9873.31,0.76,0,17526,8216,8032,7786,7602,7356,8125,7695,53,2350,500,5020,10,1,10569189,1078,27.64,5.38,12,33.94,369.00,1897.00,23150,20240321,-55.94,5987,20240805,70.37,23150,-55.94,20240321,5987,70.37,20240805,69400,-85.30,20240321,7280,40.11,20241024,1.07,N,437730,500,52 억,,80318,N,N,0,N,00,N
20241101,151035,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10200,2350,1,29.94,35369363160,3582471,16113.30,7700,10200,7610,10200,5500,7850,9872.90,0.76,0,17970,8216,8032,7786,7602,7356,8125,7695,53,2350,500,5020,10,1,10569189,1078,27.64,5.38,12,33.90,369.00,1897.00,23150,20240321,-55.94,5987,20240805,70.37,23150,-55.94,20240321,5987,70.37,20240805,69400,-85.30,20240321,7280,40.11,20241024,1.07,N,437730,500,52 억,,80318,N,N,0,N,00,N
20241101,140948,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10200,2350,1,29.94,31200455970,3169845,14257.39,7700,10200,7610,10200,5500,7850,9842.90,0.76,0,24275,8216,8032,7786,7602,7356,8125,7695,53,2350,500,5020,10,1,10569189,1078,27.64,5.38,12,29.99,369.00,1897.00,23150,20240321,-55.94,5987,20240805,70.37,23150,-55.94,20240321,5987,70.37,20240805,69400,-85.30,20240321,7280,40.11,20241024,1.07,N,437730,500,52 억,,80318,N,N,0,N,00,N
20241101,131217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10200,2350,1,29.94,10208504210,1070547,4815.13,7700,10200,7610,10200,5500,7850,9535.78,0.76,0,-6657,8216,8032,7786,7602,7356,8125,7695,53,2350,500,5020,10,1,10569189,1078,27.64,5.38,12,10.13,369.00,1897.00,23150,20240321,-55.94,5987,20240805,70.37,23150,-55.94,20240321,5987,70.37,20240805,69400,-85.30,20240321,7280,40.11,20241024,1.07,N,437730,500,52 억,,80318,N,N,0,N,00,N
20241101,121216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8310,460,2,5.86,260557110,32420,145.82,7700,8320,7610,10200,5500,7850,8036.93,0.76,0,5214,8216,8032,7786,7602,7356,8125,7695,53,2350,500,5020,10,1,10569189,878,22.52,4.38,12,0.31,369.00,1897.00,23150,20240321,-64.10,5987,20240805,38.80,23150,-64.10,20240321,5987,38.80,20240805,69400,-88.03,20240321,7280,14.15,20241024,1.07,N,437730,500,52 억,,80318,N,N,0,N,00,N
20241101,111213,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7700,-150,5,-1.91,48101560,6262,28.17,7700,7840,7610,10200,5500,7850,7681.50,0.76,0,1297,8216,8032,7786,7602,7356,8125,7695,53,2350,500,5020,10,1,10569189,814,20.87,4.06,12,0.06,369.00,1897.00,23150,20240321,-66.74,5987,20240805,28.61,23150,-66.74,20240321,5987,28.61,20240805,69400,-88.90,20240321,7280,5.77,20241024,1.07,N,437730,500,52 억,,80318,N,N,0,N,00,N
20241101,101215,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7710,-140,5,-1.78,32084330,4178,18.79,7700,7840,7610,10200,5500,7850,7679.35,0.76,0,658,8216,8032,7786,7602,7356,8125,7695,53,2350,500,5020,10,1,10569189,815,20.89,4.06,12,0.04,369.00,1897.00,23150,20240321,-66.70,5987,20240805,28.78,23150,-66.70,20240321,5987,28.78,20240805,69400,-88.89,20240321,7280,5.91,20241024,1.07,N,437730,500,52 억,,80318,N,N,0,N,00,N
20241101,091211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7610,-240,5,-3.06,11365380,1484,6.67,7700,7840,7610,10200,5500,7850,7658.61,0.76,0,370,8216,8032,7786,7602,7356,8125,7695,53,2350,500,5020,10,1,10569189,804,20.62,4.01,12,0.01,369.00,1897.00,23150,20240321,-67.13,5987,20240805,27.11,23150,-67.13,20240321,5987,27.11,20240805,69400,-89.03,20240321,7280,4.53,20241024,1.07,N,437730,500,52 억,,80318,N,N,0,N,00,N