KissMeData/024120/price/prices-20231101.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
20231130,160358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4575,65,2,1.44,96961870,21280,108.51,4485,4595,4485,5860,3160,4510,4556.47,5.51,0,5306,4606,4557,4521,4472,4436,4540,4455,58,1350,500,2790,5,1,11500000,526,47.66,0.52,12,0.19,96.00,8740.00,8150,20230413,-43.87,3490,20230103,31.09,8150,-43.87,20230413,3490,31.09,20230103,8150,-43.87,20230413,3490,31.09,20230103,3.33,N,024120,500,57 억,,634207,N,N,0,N,00,N
20231130,150358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4580,70,2,1.55,83204790,18273,93.18,4485,4595,4485,5860,3160,4510,4553.43,5.51,0,5023,4606,4557,4521,4472,4436,4540,4455,58,1350,500,2790,5,1,11500000,527,47.71,0.52,12,0.16,96.00,8740.00,8150,20230413,-43.80,3490,20230103,31.23,8150,-43.80,20230413,3490,31.23,20230103,8150,-43.80,20230413,3490,31.23,20230103,3.33,N,024120,500,57 억,,634207,N,N,0,N,00,N
20231130,140357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4570,60,2,1.33,56112280,12350,62.97,4485,4595,4485,5860,3160,4510,4543.50,5.51,0,414,4606,4557,4521,4472,4436,4540,4455,58,1350,500,2790,5,1,11500000,526,47.60,0.52,12,0.11,96.00,8740.00,8150,20230413,-43.93,3490,20230103,30.95,8150,-43.93,20230413,3490,30.95,20230103,8150,-43.93,20230413,3490,30.95,20230103,3.33,N,024120,500,57 억,,634207,N,N,0,N,00,N
20231130,130355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4565,55,2,1.22,45973735,10126,51.63,4485,4595,4485,5860,3160,4510,4540.17,5.51,0,-413,4606,4557,4521,4472,4436,4540,4455,58,1350,500,2790,5,1,11500000,525,47.55,0.52,12,0.09,96.00,8740.00,8150,20230413,-43.99,3490,20230103,30.80,8150,-43.99,20230413,3490,30.80,20230103,8150,-43.99,20230413,3490,30.80,20230103,3.33,N,024120,500,57 억,,634207,N,N,0,N,00,N
20231130,120402,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4570,60,2,1.33,42566460,9376,47.81,4485,4595,4485,5860,3160,4510,4539.94,5.51,0,-577,4606,4557,4521,4472,4436,4540,4455,58,1350,500,2790,5,1,11500000,526,47.60,0.52,12,0.08,96.00,8740.00,8150,20230413,-43.93,3490,20230103,30.95,8150,-43.93,20230413,3490,30.95,20230103,8150,-43.93,20230413,3490,30.95,20230103,3.33,N,024120,500,57 억,,634207,N,N,0,N,00,N
20231130,110359,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4570,60,2,1.33,23377685,5150,26.26,4485,4595,4485,5860,3160,4510,4539.36,5.51,0,-1585,4606,4557,4521,4472,4436,4540,4455,58,1350,500,2790,5,1,11500000,526,47.60,0.52,12,0.04,96.00,8740.00,8150,20230413,-43.93,3490,20230103,30.95,8150,-43.93,20230413,3490,30.95,20230103,8150,-43.93,20230413,3490,30.95,20230103,3.33,N,024120,500,57 억,,634207,N,N,0,N,00,N
20231130,100355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4510,0,3,0.00,9435420,2090,10.66,4485,4540,4485,5860,3160,4510,4514.56,5.51,0,-629,4606,4557,4521,4472,4436,4540,4455,58,1350,500,2790,5,1,11500000,519,46.98,0.52,12,0.02,96.00,8740.00,8150,20230413,-44.66,3490,20230103,29.23,8150,-44.66,20230413,3490,29.23,20230103,8150,-44.66,20230413,3490,29.23,20230103,3.33,N,024120,500,57 억,,634207,N,N,0,N,00,N
20231130,090357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4510,0,3,0.00,731130,163,0.83,4485,4510,4485,5860,3160,4510,4485.46,5.51,0,-11,4606,4557,4521,4472,4436,4540,4455,58,1350,500,2790,5,1,11500000,519,46.98,0.52,12,0.00,96.00,8740.00,8150,20230413,-44.66,3490,20230103,29.23,8150,-44.66,20230413,3490,29.23,20230103,8150,-44.66,20230413,3490,29.23,20230103,3.33,N,024120,500,57 억,,634207,N,N,0,N,00,N
20231129,160355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4510,-60,5,-1.31,86995895,19256,58.19,4530,4570,4485,5940,3200,4570,4517.76,5.53,0,-989,4616,4592,4556,4532,4496,4605,4545,58,1370,500,2830,5,1,11500000,519,46.98,0.52,12,0.17,96.00,8740.00,8150,20230413,-44.66,3490,20230103,29.23,8150,-44.66,20230413,3490,29.23,20230103,8150,-44.66,20230413,3490,29.23,20230103,3.32,N,024120,500,57 억,,635594,N,N,0,N,00,N
20231129,150357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4505,-65,5,-1.42,78140080,17293,52.26,4530,4570,4485,5940,3200,4570,4518.45,5.53,0,-758,4616,4592,4556,4532,4496,4605,4545,58,1370,500,2830,5,1,11500000,518,46.93,0.52,12,0.15,96.00,8740.00,8150,20230413,-44.72,3490,20230103,29.08,8150,-44.72,20230413,3490,29.08,20230103,8150,-44.72,20230413,3490,29.08,20230103,3.32,N,024120,500,57 억,,635594,N,N,0,N,00,N
20231129,140356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4535,-35,5,-0.77,57126240,12640,38.20,4530,4570,4485,5940,3200,4570,4519.28,5.53,0,118,4616,4592,4556,4532,4496,4605,4545,58,1370,500,2830,5,1,11500000,522,47.24,0.52,12,0.11,96.00,8740.00,8150,20230413,-44.36,3490,20230103,29.94,8150,-44.36,20230413,3490,29.94,20230103,8150,-44.36,20230413,3490,29.94,20230103,3.32,N,024120,500,57 억,,635594,N,N,0,N,00,N
20231129,130358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4545,-25,5,-0.55,52706390,11664,35.25,4530,4570,4485,5940,3200,4570,4518.50,5.53,0,348,4616,4592,4556,4532,4496,4605,4545,58,1370,500,2830,5,1,11500000,523,47.34,0.52,12,0.10,96.00,8740.00,8150,20230413,-44.23,3490,20230103,30.23,8150,-44.23,20230413,3490,30.23,20230103,8150,-44.23,20230413,3490,30.23,20230103,3.32,N,024120,500,57 억,,635594,N,N,0,N,00,N
20231129,120358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4520,-50,5,-1.09,47294450,10469,31.64,4530,4570,4485,5940,3200,4570,4517.32,5.53,0,325,4616,4592,4556,4532,4496,4605,4545,58,1370,500,2830,5,1,11500000,520,47.08,0.52,12,0.09,96.00,8740.00,8150,20230413,-44.54,3490,20230103,29.51,8150,-44.54,20230413,3490,29.51,20230103,8150,-44.54,20230413,3490,29.51,20230103,3.32,N,024120,500,57 억,,635594,N,N,0,N,00,N
20231129,110357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4525,-45,5,-0.98,37732110,8356,25.25,4530,4570,4485,5940,3200,4570,4515.24,5.53,0,-133,4616,4592,4556,4532,4496,4605,4545,58,1370,500,2830,5,1,11500000,520,47.14,0.52,12,0.07,96.00,8740.00,8150,20230413,-44.48,3490,20230103,29.66,8150,-44.48,20230413,3490,29.66,20230103,8150,-44.48,20230413,3490,29.66,20230103,3.32,N,024120,500,57 억,,635594,N,N,0,N,00,N
20231129,100354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4535,-35,5,-0.77,26223555,5804,17.54,4530,4570,4485,5940,3200,4570,4517.74,5.53,0,-1213,4616,4592,4556,4532,4496,4605,4545,58,1370,500,2830,5,1,11500000,522,47.24,0.52,12,0.05,96.00,8740.00,8150,20230413,-44.36,3490,20230103,29.94,8150,-44.36,20230413,3490,29.94,20230103,8150,-44.36,20230413,3490,29.94,20230103,3.32,N,024120,500,57 억,,635594,N,N,0,N,00,N
20231129,090353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4570,0,3,0.00,2330460,514,1.55,4530,4570,4530,5940,3200,4570,4530.09,5.53,0,280,4616,4592,4556,4532,4496,4605,4545,58,1370,500,2830,5,1,11500000,526,47.60,0.52,12,0.00,96.00,8740.00,8150,20230413,-43.93,3490,20230103,30.95,8150,-43.93,20230413,3490,30.95,20230103,8150,-43.93,20230413,3490,30.95,20230103,3.32,N,024120,500,57 억,,635594,N,N,0,N,00,N
20231128,160356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4570,-10,5,-0.22,146254565,32135,88.61,4535,4580,4520,5950,3210,4580,4551.25,5.55,0,-3247,4646,4612,4561,4527,4476,4587,4502,58,1370,500,2830,5,1,11500000,526,47.60,0.52,12,0.28,96.00,8740.00,8150,20230413,-43.93,3490,20230103,30.95,8150,-43.93,20230413,3490,30.95,20230103,8150,-43.93,20230413,3490,30.95,20230103,3.28,N,024120,500,57 억,,638460,N,N,0,N,00,N
20231128,150333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4550,-30,5,-0.66,136200145,29933,82.54,4535,4580,4520,5950,3210,4580,4550.17,5.55,0,-3382,4646,4612,4561,4527,4476,4587,4502,58,1370,500,2830,5,1,11500000,523,47.40,0.52,12,0.26,96.00,8740.00,8150,20230413,-44.17,3490,20230103,30.37,8150,-44.17,20230413,3490,30.37,20230103,8150,-44.17,20230413,3490,30.37,20230103,3.28,N,024120,500,57 억,,638460,N,N,0,N,00,N
20231128,140354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4550,-30,5,-0.66,122721615,26974,74.38,4535,4580,4520,5950,3210,4580,4549.63,5.55,0,-3600,4646,4612,4561,4527,4476,4587,4502,58,1370,500,2830,5,1,11500000,523,47.40,0.52,12,0.23,96.00,8740.00,8150,20230413,-44.17,3490,20230103,30.37,8150,-44.17,20230413,3490,30.37,20230103,8150,-44.17,20230413,3490,30.37,20230103,3.28,N,024120,500,57 억,,638460,N,N,0,N,00,N
20231128,130353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4570,-10,5,-0.22,98647140,21699,59.83,4535,4580,4520,5950,3210,4580,4546.16,5.55,0,-3624,4646,4612,4561,4527,4476,4587,4502,58,1370,500,2830,5,1,11500000,526,47.60,0.52,12,0.19,96.00,8740.00,8150,20230413,-43.93,3490,20230103,30.95,8150,-43.93,20230413,3490,30.95,20230103,8150,-43.93,20230413,3490,30.95,20230103,3.28,N,024120,500,57 억,,638460,N,N,0,N,00,N
20231128,120353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4550,-30,5,-0.66,79178175,17413,48.01,4535,4580,4520,5950,3210,4580,4547.07,5.55,0,-3071,4646,4612,4561,4527,4476,4587,4502,58,1370,500,2830,5,1,11500000,523,47.40,0.52,12,0.15,96.00,8740.00,8150,20230413,-44.17,3490,20230103,30.37,8150,-44.17,20230413,3490,30.37,20230103,8150,-44.17,20230413,3490,30.37,20230103,3.28,N,024120,500,57 억,,638460,N,N,0,N,00,N
20231128,110353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4570,-10,5,-0.22,48124725,10563,29.13,4535,4580,4525,5950,3210,4580,4555.97,5.55,0,-3453,4646,4612,4561,4527,4476,4587,4502,58,1370,500,2830,5,1,11500000,526,47.60,0.52,12,0.09,96.00,8740.00,8150,20230413,-43.93,3490,20230103,30.95,8150,-43.93,20230413,3490,30.95,20230103,8150,-43.93,20230413,3490,30.95,20230103,3.28,N,024120,500,57 억,,638460,N,N,0,N,00,N
20231128,100354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4555,-25,5,-0.55,32848495,7211,19.88,4535,4580,4525,5950,3210,4580,4555.33,5.55,0,-3154,4646,4612,4561,4527,4476,4587,4502,58,1370,500,2830,5,1,11500000,524,47.45,0.52,12,0.06,96.00,8740.00,8150,20230413,-44.11,3490,20230103,30.52,8150,-44.11,20230413,3490,30.52,20230103,8150,-44.11,20230413,3490,30.52,20230103,3.28,N,024120,500,57 억,,638460,N,N,0,N,00,N
20231128,090352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4540,-40,5,-0.87,5312425,1170,3.23,4535,4565,4525,5950,3210,4580,4540.53,5.55,0,-428,4646,4612,4561,4527,4476,4587,4502,58,1370,500,2830,5,1,11500000,522,47.29,0.52,12,0.01,96.00,8740.00,8150,20230413,-44.29,3490,20230103,30.09,8150,-44.29,20230413,3490,30.09,20230103,8150,-44.29,20230413,3490,30.09,20230103,3.28,N,024120,500,57 억,,638460,N,N,0,N,00,N
20231127,160354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4580,-20,5,-0.43,162875730,35855,94.53,4590,4595,4510,5980,3220,4600,4542.61,5.54,0,1825,4750,4675,4620,4545,4490,4647,4517,58,1380,500,2850,5,1,11500000,527,47.71,0.52,12,0.31,96.00,8740.00,8150,20230413,-43.80,3490,20230103,31.23,8150,-43.80,20230413,3490,31.23,20230103,8150,-43.80,20230413,3490,31.23,20230103,3.25,N,024120,500,57 억,,636582,N,N,0,N,00,N
20231127,150352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4545,-55,5,-1.20,147118165,32397,85.41,4590,4595,4510,5980,3220,4600,4541.10,5.54,0,1894,4750,4675,4620,4545,4490,4647,4517,58,1380,500,2850,5,1,11500000,523,47.34,0.52,12,0.28,96.00,8740.00,8150,20230413,-44.23,3490,20230103,30.23,8150,-44.23,20230413,3490,30.23,20230103,8150,-44.23,20230413,3490,30.23,20230103,3.25,N,024120,500,57 억,,636582,N,N,0,N,00,N
20231127,140355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4540,-60,5,-1.30,130698035,28778,75.87,4590,4595,4510,5980,3220,4600,4541.60,5.54,0,581,4750,4675,4620,4545,4490,4647,4517,58,1380,500,2850,5,1,11500000,522,47.29,0.52,12,0.25,96.00,8740.00,8150,20230413,-44.29,3490,20230103,30.09,8150,-44.29,20230413,3490,30.09,20230103,8150,-44.29,20230413,3490,30.09,20230103,3.25,N,024120,500,57 억,,636582,N,N,0,N,00,N
20231127,130354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4540,-60,5,-1.30,96685100,21249,56.02,4590,4595,4510,5980,3220,4600,4550.10,5.54,0,-1244,4750,4675,4620,4545,4490,4647,4517,58,1380,500,2850,5,1,11500000,522,47.29,0.52,12,0.18,96.00,8740.00,8150,20230413,-44.29,3490,20230103,30.09,8150,-44.29,20230413,3490,30.09,20230103,8150,-44.29,20230413,3490,30.09,20230103,3.25,N,024120,500,57 억,,636582,N,N,0,N,00,N
20231127,120354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4540,-60,5,-1.30,72986725,16011,42.21,4590,4595,4510,5980,3220,4600,4558.54,5.54,0,1154,4750,4675,4620,4545,4490,4647,4517,58,1380,500,2850,5,1,11500000,522,47.29,0.52,12,0.14,96.00,8740.00,8150,20230413,-44.29,3490,20230103,30.09,8150,-44.29,20230413,3490,30.09,20230103,8150,-44.29,20230413,3490,30.09,20230103,3.25,N,024120,500,57 억,,636582,N,N,0,N,00,N
20231127,110350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4580,-20,5,-0.43,58619855,12854,33.89,4590,4595,4510,5980,3220,4600,4560.44,5.54,0,1085,4750,4675,4620,4545,4490,4647,4517,58,1380,500,2850,5,1,11500000,527,47.71,0.52,12,0.11,96.00,8740.00,8150,20230413,-43.80,3490,20230103,31.23,8150,-43.80,20230413,3490,31.23,20230103,8150,-43.80,20230413,3490,31.23,20230103,3.25,N,024120,500,57 억,,636582,N,N,0,N,00,N
20231127,100348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4560,-40,5,-0.87,43662750,9579,25.25,4590,4595,4510,5980,3220,4600,4558.17,5.54,0,623,4750,4675,4620,4545,4490,4647,4517,58,1380,500,2850,5,1,11500000,524,47.50,0.52,12,0.08,96.00,8740.00,8150,20230413,-44.05,3490,20230103,30.66,8150,-44.05,20230413,3490,30.66,20230103,8150,-44.05,20230413,3490,30.66,20230103,3.25,N,024120,500,57 억,,636582,N,N,0,N,00,N
20231127,090350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4590,-10,5,-0.22,2661910,580,1.53,4590,4595,4570,5980,3220,4600,4589.50,5.54,0,-3,4750,4675,4620,4545,4490,4647,4517,58,1380,500,2850,5,1,11500000,528,47.81,0.53,12,0.01,96.00,8740.00,8150,20230413,-43.68,3490,20230103,31.52,8150,-43.68,20230413,3490,31.52,20230103,8150,-43.68,20230413,3490,31.52,20230103,3.25,N,024120,500,57 억,,636582,N,N,0,N,00,N
20231124,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,5,2,0.11,172619810,37564,74.17,4695,4695,4565,5970,3220,4595,4595.33,5.58,0,-5719,4681,4637,4586,4542,4491,4660,4565,58,1375,500,2840,5,1,11500000,529,47.92,0.53,12,0.33,96.00,8740.00,8150,20230413,-43.56,3490,20230103,31.81,8150,-43.56,20230413,3490,31.81,20230103,8150,-43.56,20230413,3490,31.81,20230103,3.28,N,024120,500,57 억,,641842,N,N,0,N,00,N
20231124,150352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,5,2,0.11,133848050,29100,57.46,4695,4695,4570,5970,3220,4595,4599.59,5.58,0,-5854,4681,4637,4586,4542,4491,4660,4565,58,1375,500,2840,5,1,11500000,529,47.92,0.53,12,0.25,96.00,8740.00,8150,20230413,-43.56,3490,20230103,31.81,8150,-43.56,20230413,3490,31.81,20230103,8150,-43.56,20230413,3490,31.81,20230103,3.28,N,024120,500,57 억,,641842,N,N,0,N,00,N
20231124,140352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4580,-15,5,-0.33,101957280,22159,43.75,4695,4695,4570,5970,3220,4595,4601.17,5.58,0,-1476,4681,4637,4586,4542,4491,4660,4565,58,1375,500,2840,5,1,11500000,527,47.71,0.52,12,0.19,96.00,8740.00,8150,20230413,-43.80,3490,20230103,31.23,8150,-43.80,20230413,3490,31.23,20230103,8150,-43.80,20230413,3490,31.23,20230103,3.28,N,024120,500,57 억,,641842,N,N,0,N,00,N
20231124,130349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4590,-5,5,-0.11,89797160,19506,38.52,4695,4695,4570,5970,3220,4595,4603.57,5.58,0,-1994,4681,4637,4586,4542,4491,4660,4565,58,1375,500,2840,5,1,11500000,528,47.81,0.53,12,0.17,96.00,8740.00,8150,20230413,-43.68,3490,20230103,31.52,8150,-43.68,20230413,3490,31.52,20230103,8150,-43.68,20230413,3490,31.52,20230103,3.28,N,024120,500,57 억,,641842,N,N,0,N,00,N
20231124,120353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4620,25,2,0.54,88035015,19122,37.76,4695,4695,4570,5970,3220,4595,4603.86,5.58,0,-2225,4681,4637,4586,4542,4491,4660,4565,58,1375,500,2840,5,1,11500000,531,48.12,0.53,12,0.17,96.00,8740.00,8150,20230413,-43.31,3490,20230103,32.38,8150,-43.31,20230413,3490,32.38,20230103,8150,-43.31,20230413,3490,32.38,20230103,3.28,N,024120,500,57 억,,641842,N,N,0,N,00,N
20231124,110350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,5,2,0.11,53285360,11536,22.78,4695,4695,4575,5970,3220,4595,4619.05,5.58,0,-2239,4681,4637,4586,4542,4491,4660,4565,58,1375,500,2840,5,1,11500000,529,47.92,0.53,12,0.10,96.00,8740.00,8150,20230413,-43.56,3490,20230103,31.81,8150,-43.56,20230413,3490,31.81,20230103,8150,-43.56,20230413,3490,31.81,20230103,3.28,N,024120,500,57 억,,641842,N,N,0,N,00,N
20231124,100349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4635,40,2,0.87,38241480,8270,16.33,4695,4695,4575,5970,3220,4595,4624.12,5.58,0,-1651,4681,4637,4586,4542,4491,4660,4565,58,1375,500,2840,5,1,11500000,533,48.28,0.53,12,0.07,96.00,8740.00,8150,20230413,-43.13,3490,20230103,32.81,8150,-43.13,20230413,3490,32.81,20230103,8150,-43.13,20230413,3490,32.81,20230103,3.28,N,024120,500,57 억,,641842,N,N,0,N,00,N
20231124,090349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4595,0,3,0.00,5871865,1260,2.49,4695,4695,4595,5970,3220,4595,4660.21,5.58,0,110,4681,4637,4586,4542,4491,4660,4565,58,1375,500,2840,5,1,11500000,528,47.86,0.53,12,0.01,96.00,8740.00,8150,20230413,-43.62,3490,20230103,31.66,8150,-43.62,20230413,3490,31.66,20230103,8150,-43.62,20230413,3490,31.66,20230103,3.28,N,024120,500,57 억,,641842,N,N,0,N,00,N
20231123,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4595,35,2,0.77,222994230,48608,163.29,4545,4630,4535,5920,3195,4560,4587.60,5.52,0,6561,4636,4597,4556,4517,4476,4577,4497,58,1360,500,2820,5,1,11500000,528,47.86,0.53,12,0.42,96.00,8740.00,8150,20230413,-43.62,3490,20230103,31.66,8150,-43.62,20230413,3490,31.66,20230103,8150,-43.62,20230413,3490,31.66,20230103,3.26,N,024120,500,57 억,,635280,N,N,0,N,00,N
20231123,150357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4580,20,2,0.44,213079820,46447,156.04,4545,4630,4535,5920,3195,4560,4587.59,5.52,0,6670,4636,4597,4556,4517,4476,4577,4497,58,1360,500,2820,5,1,11500000,527,47.71,0.52,12,0.40,96.00,8740.00,8150,20230413,-43.80,3490,20230103,31.23,8150,-43.80,20230413,3490,31.23,20230103,8150,-43.80,20230413,3490,31.23,20230103,3.26,N,024120,500,57 억,,635280,N,N,0,N,00,N
20231123,140352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4575,15,2,0.33,193545610,42176,141.69,4545,4630,4535,5920,3195,4560,4589.00,5.52,0,8370,4636,4597,4556,4517,4476,4577,4497,58,1360,500,2820,5,1,11500000,526,47.66,0.52,12,0.37,96.00,8740.00,8150,20230413,-43.87,3490,20230103,31.09,8150,-43.87,20230413,3490,31.09,20230103,8150,-43.87,20230413,3490,31.09,20230103,3.26,N,024120,500,57 억,,635280,N,N,0,N,00,N
20231123,130354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,40,2,0.88,173436740,37788,126.95,4545,4630,4535,5920,3195,4560,4589.73,5.52,0,7819,4636,4597,4556,4517,4476,4577,4497,58,1360,500,2820,5,1,11500000,529,47.92,0.53,12,0.33,96.00,8740.00,8150,20230413,-43.56,3490,20230103,31.81,8150,-43.56,20230413,3490,31.81,20230103,8150,-43.56,20230413,3490,31.81,20230103,3.26,N,024120,500,57 억,,635280,N,N,0,N,00,N
20231123,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,40,2,0.88,163317295,35584,119.54,4545,4630,4535,5920,3195,4560,4589.63,5.52,0,7908,4636,4597,4556,4517,4476,4577,4497,58,1360,500,2820,5,1,11500000,529,47.92,0.53,12,0.31,96.00,8740.00,8150,20230413,-43.56,3490,20230103,31.81,8150,-43.56,20230413,3490,31.81,20230103,8150,-43.56,20230413,3490,31.81,20230103,3.26,N,024120,500,57 억,,635280,N,N,0,N,00,N
20231123,110356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4615,55,2,1.21,147084175,32049,107.67,4545,4630,4535,5920,3195,4560,4589.35,5.52,0,6381,4636,4597,4556,4517,4476,4577,4497,58,1360,500,2820,5,1,11500000,531,48.07,0.53,12,0.28,96.00,8740.00,8150,20230413,-43.37,3490,20230103,32.23,8150,-43.37,20230413,3490,32.23,20230103,8150,-43.37,20230413,3490,32.23,20230103,3.26,N,024120,500,57 억,,635280,N,N,0,N,00,N
20231123,100351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4590,30,2,0.66,73906655,16179,54.35,4545,4625,4535,5920,3195,4560,4568.06,5.52,0,1166,4636,4597,4556,4517,4476,4577,4497,58,1360,500,2820,5,1,11500000,528,47.81,0.53,12,0.14,96.00,8740.00,8150,20230413,-43.68,3490,20230103,31.52,8150,-43.68,20230413,3490,31.52,20230103,8150,-43.68,20230413,3490,31.52,20230103,3.26,N,024120,500,57 억,,635280,N,N,0,N,00,N
20231123,090347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,40,2,0.88,31295585,6873,23.09,4545,4605,4545,5920,3195,4560,4553.41,5.52,0,-215,4636,4597,4556,4517,4476,4577,4497,58,1360,500,2820,5,1,11500000,529,47.92,0.53,12,0.06,96.00,8740.00,8150,20230413,-43.56,3490,20230103,31.81,8150,-43.56,20230413,3490,31.81,20230103,8150,-43.56,20230413,3490,31.81,20230103,3.26,N,024120,500,57 억,,635280,N,N,0,N,00,N
20231122,160338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4560,-40,5,-0.87,133462115,29320,34.51,4595,4595,4515,5980,3220,4600,4551.91,5.50,0,2680,4760,4680,4595,4515,4430,4720,4555,58,1380,500,2850,5,1,11500000,524,47.50,0.52,12,0.25,96.00,8740.00,8150,20230413,-44.05,3490,20230103,30.66,8150,-44.05,20230413,3490,30.66,20230103,8150,-44.05,20230413,3490,30.66,20230103,3.27,N,024120,500,57 억,,632267,N,N,0,N,00,N
20231122,150346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4575,-25,5,-0.54,125195875,27508,32.38,4595,4595,4515,5980,3220,4600,4551.25,5.50,0,2531,4760,4680,4595,4515,4430,4720,4555,58,1380,500,2850,5,1,11500000,526,47.66,0.52,12,0.24,96.00,8740.00,8150,20230413,-43.87,3490,20230103,31.09,8150,-43.87,20230413,3490,31.09,20230103,8150,-43.87,20230413,3490,31.09,20230103,3.27,N,024120,500,57 억,,632267,N,N,0,N,00,N
20231122,140339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4585,-15,5,-0.33,109222925,24011,28.27,4595,4595,4515,5980,3220,4600,4548.87,5.50,0,2269,4760,4680,4595,4515,4430,4720,4555,58,1380,500,2850,5,1,11500000,527,47.76,0.52,12,0.21,96.00,8740.00,8150,20230413,-43.74,3490,20230103,31.38,8150,-43.74,20230413,3490,31.38,20230103,8150,-43.74,20230413,3490,31.38,20230103,3.27,N,024120,500,57 억,,632267,N,N,0,N,00,N
20231122,130352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4560,-40,5,-0.87,102511475,22542,26.54,4595,4595,4515,5980,3220,4600,4547.58,5.50,0,2343,4760,4680,4595,4515,4430,4720,4555,58,1380,500,2850,5,1,11500000,524,47.50,0.52,12,0.20,96.00,8740.00,8150,20230413,-44.05,3490,20230103,30.66,8150,-44.05,20230413,3490,30.66,20230103,8150,-44.05,20230413,3490,30.66,20230103,3.27,N,024120,500,57 억,,632267,N,N,0,N,00,N
20231122,120354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4570,-30,5,-0.65,80301015,17665,20.79,4595,4595,4515,5980,3220,4600,4545.77,5.50,0,1474,4760,4680,4595,4515,4430,4720,4555,58,1380,500,2850,5,1,11500000,526,47.60,0.52,12,0.15,96.00,8740.00,8150,20230413,-43.93,3490,20230103,30.95,8150,-43.93,20230413,3490,30.95,20230103,8150,-43.93,20230413,3490,30.95,20230103,3.27,N,024120,500,57 억,,632267,N,N,0,N,00,N
20231122,110406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4555,-45,5,-0.98,75620555,16636,19.58,4595,4595,4515,5980,3220,4600,4545.60,5.50,0,915,4760,4680,4595,4515,4430,4720,4555,58,1380,500,2850,5,1,11500000,524,47.45,0.52,12,0.14,96.00,8740.00,8150,20230413,-44.11,3490,20230103,30.52,8150,-44.11,20230413,3490,30.52,20230103,8150,-44.11,20230413,3490,30.52,20230103,3.27,N,024120,500,57 억,,632267,N,N,0,N,00,N
20231122,100358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4520,-80,5,-1.74,54359700,11965,14.08,4595,4595,4520,5980,3220,4600,4543.23,5.50,0,1635,4760,4680,4595,4515,4430,4720,4555,58,1380,500,2850,5,1,11500000,520,47.08,0.52,12,0.10,96.00,8740.00,8150,20230413,-44.54,3490,20230103,29.51,8150,-44.54,20230413,3490,29.51,20230103,8150,-44.54,20230413,3490,29.51,20230103,3.27,N,024120,500,57 억,,632267,N,N,0,N,00,N
20231122,090339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4590,-10,5,-0.22,2558540,561,0.66,4595,4595,4560,5980,3220,4600,4560.68,5.50,0,-226,4760,4680,4595,4515,4430,4720,4555,58,1380,500,2850,5,1,11500000,528,47.81,0.53,12,0.00,96.00,8740.00,8150,20230413,-43.68,3490,20230103,31.52,8150,-43.68,20230413,3490,31.52,20230103,8150,-43.68,20230413,3490,31.52,20230103,3.27,N,024120,500,57 억,,632267,N,N,0,N,00,N
20231121,160343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,45,2,0.99,389533105,84748,172.05,4580,4675,4510,5920,3190,4555,4596.48,5.55,0,-6239,4665,4610,4535,4480,4405,4637,4507,58,1365,500,2820,5,1,11500000,529,47.92,0.53,12,0.74,96.00,8740.00,8150,20230413,-43.56,3490,20230103,31.81,8150,-43.56,20230413,3490,31.81,20230103,8150,-43.56,20230413,3490,31.81,20230103,3.21,N,024120,500,57 억,,638281,N,N,0,N,00,N
20231121,150343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,45,2,0.99,360959905,78533,159.43,4580,4675,4510,5920,3190,4555,4596.40,5.55,0,-7408,4665,4610,4535,4480,4405,4637,4507,58,1365,500,2820,5,1,11500000,529,47.92,0.53,12,0.68,96.00,8740.00,8150,20230413,-43.56,3490,20230103,31.81,8150,-43.56,20230413,3490,31.81,20230103,8150,-43.56,20230413,3490,31.81,20230103,3.21,N,024120,500,57 억,,638281,N,N,0,N,00,N
20231121,140338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4620,65,2,1.43,319460745,69507,141.11,4580,4675,4510,5920,3190,4555,4596.23,5.55,0,-7357,4665,4610,4535,4480,4405,4637,4507,58,1365,500,2820,5,1,11500000,531,48.12,0.53,12,0.60,96.00,8740.00,8150,20230413,-43.31,3490,20230103,32.38,8150,-43.31,20230413,3490,32.38,20230103,8150,-43.31,20230413,3490,32.38,20230103,3.21,N,024120,500,57 억,,638281,N,N,0,N,00,N
20231121,130339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4645,90,2,1.98,301569980,65621,133.22,4580,4675,4510,5920,3190,4555,4595.77,5.55,0,-8050,4665,4610,4535,4480,4405,4637,4507,58,1365,500,2820,5,1,11500000,534,48.39,0.53,12,0.57,96.00,8740.00,8150,20230413,-43.01,3490,20230103,33.09,8150,-43.01,20230413,3490,33.09,20230103,8150,-43.01,20230413,3490,33.09,20230103,3.21,N,024120,500,57 억,,638281,N,N,0,N,00,N
20231121,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4615,60,2,1.32,208034010,45433,92.23,4580,4675,4510,5920,3190,4555,4579.04,5.55,0,-4103,4665,4610,4535,4480,4405,4637,4507,58,1365,500,2820,5,1,11500000,531,48.07,0.53,12,0.40,96.00,8740.00,8150,20230413,-43.37,3490,20230103,32.23,8150,-43.37,20230413,3490,32.23,20230103,8150,-43.37,20230413,3490,32.23,20230103,3.21,N,024120,500,57 억,,638281,N,N,0,N,00,N
20231121,110337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4565,10,2,0.22,95150490,20946,42.52,4580,4600,4510,5920,3190,4555,4542.53,5.55,0,-5425,4665,4610,4535,4480,4405,4637,4507,58,1365,500,2820,5,1,11500000,525,47.55,0.52,12,0.18,96.00,8740.00,8150,20230413,-43.99,3490,20230103,30.80,8150,-43.99,20230413,3490,30.80,20230103,8150,-43.99,20230413,3490,30.80,20230103,3.21,N,024120,500,57 억,,638281,N,N,0,N,00,N
20231121,100330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4510,-45,5,-0.99,58992100,12984,26.36,4580,4600,4510,5920,3190,4555,4543.25,5.55,0,-6811,4665,4610,4535,4480,4405,4637,4507,58,1365,500,2820,5,1,11500000,519,46.98,0.52,12,0.11,96.00,8740.00,8150,20230413,-44.66,3490,20230103,29.23,8150,-44.66,20230413,3490,29.23,20230103,8150,-44.66,20230413,3490,29.23,20230103,3.21,N,024120,500,57 억,,638281,N,N,0,N,00,N
20231121,090334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4595,40,2,0.88,5177180,1131,2.30,4580,4600,4570,5920,3190,4555,4582.96,5.55,0,-185,4665,4610,4535,4480,4405,4637,4507,58,1365,500,2820,5,1,11500000,528,47.86,0.53,12,0.01,96.00,8740.00,8150,20230413,-43.62,3490,20230103,31.66,8150,-43.62,20230413,3490,31.66,20230103,8150,-43.62,20230413,3490,31.66,20230103,3.21,N,024120,500,57 억,,638281,N,N,0,N,00,N
20231120,160334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4555,30,2,0.66,222143840,48969,79.83,4465,4590,4460,5880,3170,4525,4536.33,5.50,0,5462,4668,4596,4503,4431,4338,4550,4385,58,1355,500,2800,5,1,11500000,524,47.45,0.52,12,0.43,96.00,8740.00,8150,20230413,-44.11,3490,20230103,30.52,8150,-44.11,20230413,3490,30.52,20230103,8150,-44.11,20230413,3490,30.52,20230103,3.26,N,024120,500,57 억,,632486,N,N,0,N,00,N
20231120,150338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4555,30,2,0.66,208245240,45912,74.85,4465,4590,4460,5880,3170,4525,4535.75,5.50,0,6156,4668,4596,4503,4431,4338,4550,4385,58,1355,500,2800,5,1,11500000,524,47.45,0.52,12,0.40,96.00,8740.00,8150,20230413,-44.11,3490,20230103,30.52,8150,-44.11,20230413,3490,30.52,20230103,8150,-44.11,20230413,3490,30.52,20230103,3.26,N,024120,500,57 억,,632486,N,N,0,N,00,N
20231120,140338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4565,40,2,0.88,178627850,39403,64.24,4465,4590,4460,5880,3170,4525,4533.36,5.50,0,6826,4668,4596,4503,4431,4338,4550,4385,58,1355,500,2800,5,1,11500000,525,47.55,0.52,12,0.34,96.00,8740.00,8150,20230413,-43.99,3490,20230103,30.80,8150,-43.99,20230413,3490,30.80,20230103,8150,-43.99,20230413,3490,30.80,20230103,3.26,N,024120,500,57 억,,632486,N,N,0,N,00,N
20231120,130335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4585,60,2,1.33,165275870,36474,59.46,4465,4585,4460,5880,3170,4525,4531.33,5.50,0,6784,4668,4596,4503,4431,4338,4550,4385,58,1355,500,2800,5,1,11500000,527,47.76,0.52,12,0.32,96.00,8740.00,8150,20230413,-43.74,3490,20230103,31.38,8150,-43.74,20230413,3490,31.38,20230103,8150,-43.74,20230413,3490,31.38,20230103,3.26,N,024120,500,57 억,,632486,N,N,0,N,00,N
20231120,120335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4555,30,2,0.66,127766625,28247,46.05,4465,4575,4460,5880,3170,4525,4523.19,5.50,0,6987,4668,4596,4503,4431,4338,4550,4385,58,1355,500,2800,5,1,11500000,524,47.45,0.52,12,0.25,96.00,8740.00,8150,20230413,-44.11,3490,20230103,30.52,8150,-44.11,20230413,3490,30.52,20230103,8150,-44.11,20230413,3490,30.52,20230103,3.26,N,024120,500,57 억,,632486,N,N,0,N,00,N
20231120,110334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4560,35,2,0.77,109466710,24216,39.48,4465,4575,4460,5880,3170,4525,4520.43,5.50,0,6798,4668,4596,4503,4431,4338,4550,4385,58,1355,500,2800,5,1,11500000,524,47.50,0.52,12,0.21,96.00,8740.00,8150,20230413,-44.05,3490,20230103,30.66,8150,-44.05,20230413,3490,30.66,20230103,8150,-44.05,20230413,3490,30.66,20230103,3.26,N,024120,500,57 억,,632486,N,N,0,N,00,N
20231120,100334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4540,15,2,0.33,91545705,20265,33.04,4465,4575,4460,5880,3170,4525,4517.43,5.50,0,6548,4668,4596,4503,4431,4338,4550,4385,58,1355,500,2800,5,1,11500000,522,47.29,0.52,12,0.18,96.00,8740.00,8150,20230413,-44.29,3490,20230103,30.09,8150,-44.29,20230413,3490,30.09,20230103,8150,-44.29,20230413,3490,30.09,20230103,3.26,N,024120,500,57 억,,632486,N,N,0,N,00,N
20231120,090336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4470,-55,5,-1.22,23757780,5313,8.66,4465,4520,4460,5880,3170,4525,4471.63,5.50,0,2440,4668,4596,4503,4431,4338,4550,4385,58,1355,500,2800,5,1,11500000,514,46.56,0.51,12,0.05,96.00,8740.00,8150,20230413,-45.15,3490,20230103,28.08,8150,-45.15,20230413,3490,28.08,20230103,8150,-45.15,20230413,3490,28.08,20230103,3.26,N,024120,500,57 억,,632486,N,N,0,N,00,N
20231117,160342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4525,-35,5,-0.77,275415775,61337,47.61,4560,4575,4410,5920,3195,4560,4490.08,5.61,0,-12302,4723,4641,4503,4421,4283,4682,4462,58,1360,500,2820,5,1,11500000,520,47.14,0.52,12,0.53,96.00,8740.00,8150,20230413,-44.48,3490,20230103,29.66,8150,-44.48,20230413,3490,29.66,20230103,8150,-44.48,20230413,3490,29.66,20230103,3.25,N,024120,500,57 억,,644746,N,N,0,N,00,N
20231117,150345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4535,-25,5,-0.55,243606715,54323,42.17,4560,4575,4410,5920,3195,4560,4484.35,5.61,0,-10493,4723,4641,4503,4421,4283,4682,4462,58,1360,500,2820,5,1,11500000,522,47.24,0.52,12,0.47,96.00,8740.00,8150,20230413,-44.36,3490,20230103,29.94,8150,-44.36,20230413,3490,29.94,20230103,8150,-44.36,20230413,3490,29.94,20230103,3.25,N,024120,500,57 억,,644746,N,N,0,N,00,N
20231117,140344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4530,-30,5,-0.66,221050740,49322,38.29,4560,4575,4410,5920,3195,4560,4481.71,5.61,0,-9768,4723,4641,4503,4421,4283,4682,4462,58,1360,500,2820,5,1,11500000,521,47.19,0.52,12,0.43,96.00,8740.00,8150,20230413,-44.42,3490,20230103,29.80,8150,-44.42,20230413,3490,29.80,20230103,8150,-44.42,20230413,3490,29.80,20230103,3.25,N,024120,500,57 억,,644746,N,N,0,N,00,N
20231117,130343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4530,-30,5,-0.66,195881860,43765,33.97,4560,4575,4410,5920,3195,4560,4475.67,5.61,0,-10922,4723,4641,4503,4421,4283,4682,4462,58,1360,500,2820,5,1,11500000,521,47.19,0.52,12,0.38,96.00,8740.00,8150,20230413,-44.42,3490,20230103,29.80,8150,-44.42,20230413,3490,29.80,20230103,8150,-44.42,20230413,3490,29.80,20230103,3.25,N,024120,500,57 억,,644746,N,N,0,N,00,N
20231117,120342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4540,-20,5,-0.44,181292845,40531,31.46,4560,4575,4410,5920,3195,4560,4472.84,5.61,0,-10042,4723,4641,4503,4421,4283,4682,4462,58,1360,500,2820,5,1,11500000,522,47.29,0.52,12,0.35,96.00,8740.00,8150,20230413,-44.29,3490,20230103,30.09,8150,-44.29,20230413,3490,30.09,20230103,8150,-44.29,20230413,3490,30.09,20230103,3.25,N,024120,500,57 억,,644746,N,N,0,N,00,N
20231117,110344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4495,-65,5,-1.43,156215230,34976,27.15,4560,4560,4410,5920,3195,4560,4466.23,5.61,0,-9195,4723,4641,4503,4421,4283,4682,4462,58,1360,500,2820,5,1,11500000,517,46.82,0.51,12,0.30,96.00,8740.00,8150,20230413,-44.85,3490,20230103,28.80,8150,-44.85,20230413,3490,28.80,20230103,8150,-44.85,20230413,3490,28.80,20230103,3.25,N,024120,500,57 억,,644746,N,N,0,N,00,N
20231117,100344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4485,-75,5,-1.64,130361090,29198,22.67,4560,4560,4410,5920,3195,4560,4464.57,5.61,0,-8305,4723,4641,4503,4421,4283,4682,4462,58,1360,500,2820,5,1,11500000,516,46.72,0.51,12,0.25,96.00,8740.00,8150,20230413,-44.97,3490,20230103,28.51,8150,-44.97,20230413,3490,28.51,20230103,8150,-44.97,20230413,3490,28.51,20230103,3.25,N,024120,500,57 억,,644746,N,N,0,N,00,N
20231117,090343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4490,-70,5,-1.54,11063435,2452,1.90,4560,4560,4480,5920,3195,4560,4511.05,5.61,0,-53,4723,4641,4503,4421,4283,4682,4462,58,1360,500,2820,5,1,11500000,516,46.77,0.51,12,0.02,96.00,8740.00,8150,20230413,-44.91,3490,20230103,28.65,8150,-44.91,20230413,3490,28.65,20230103,8150,-44.91,20230413,3490,28.65,20230103,3.25,N,024120,500,57 억,,644746,N,N,0,N,00,N
20231116,160342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4555,160,2,3.64,540828030,120257,106.77,4450,4585,4365,5710,3080,4395,4497.27,5.59,0,217,4528,4461,4388,4321,4248,4495,4355,58,1315,500,2720,5,1,11500000,524,47.45,0.52,12,1.05,96.00,8740.00,8150,20230413,-44.11,3490,20230103,30.52,8150,-44.11,20230413,3490,30.52,20230103,8150,-44.11,20230413,3490,30.52,20230103,3.30,N,024120,500,57 억,,642829,N,N,0,N,00,N
20231116,150342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4530,135,2,3.07,475751090,105942,94.06,4450,4585,4365,5710,3080,4395,4490.67,5.59,0,2108,4528,4461,4388,4321,4248,4495,4355,58,1315,500,2720,5,1,11500000,521,47.19,0.52,12,0.92,96.00,8740.00,8150,20230413,-44.42,3490,20230103,29.80,8150,-44.42,20230413,3490,29.80,20230103,8150,-44.42,20230413,3490,29.80,20230103,3.30,N,024120,500,57 억,,642829,N,N,0,N,00,N
20231116,140338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4530,135,2,3.07,429605815,95744,85.01,4450,4585,4365,5710,3080,4395,4487.03,5.59,0,746,4528,4461,4388,4321,4248,4495,4355,58,1315,500,2720,5,1,11500000,521,47.19,0.52,12,0.83,96.00,8740.00,8150,20230413,-44.42,3490,20230103,29.80,8150,-44.42,20230413,3490,29.80,20230103,8150,-44.42,20230413,3490,29.80,20230103,3.30,N,024120,500,57 억,,642829,N,N,0,N,00,N
20231116,130342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4555,160,2,3.64,357146905,79778,70.83,4450,4585,4365,5710,3080,4395,4476.76,5.59,0,2629,4528,4461,4388,4321,4248,4495,4355,58,1315,500,2720,5,1,11500000,524,47.45,0.52,12,0.69,96.00,8740.00,8150,20230413,-44.11,3490,20230103,30.52,8150,-44.11,20230413,3490,30.52,20230103,8150,-44.11,20230413,3490,30.52,20230103,3.30,N,024120,500,57 억,,642829,N,N,0,N,00,N
20231116,120343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4480,85,2,1.93,179299525,40438,35.90,4450,4485,4365,5710,3080,4395,4433.94,5.59,0,321,4528,4461,4388,4321,4248,4495,4355,58,1315,500,2720,5,1,11500000,515,46.67,0.51,12,0.35,96.00,8740.00,8150,20230413,-45.03,3490,20230103,28.37,8150,-45.03,20230413,3490,28.37,20230103,8150,-45.03,20230413,3490,28.37,20230103,3.30,N,024120,500,57 억,,642829,N,N,0,N,00,N
20231116,110340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4430,35,2,0.80,109485430,24781,22.00,4450,4485,4365,5710,3080,4395,4418.12,5.59,0,945,4528,4461,4388,4321,4248,4495,4355,58,1315,500,2720,5,1,11500000,509,46.15,0.51,12,0.22,96.00,8740.00,8150,20230413,-45.64,3490,20230103,26.93,8150,-45.64,20230413,3490,26.93,20230103,8150,-45.64,20230413,3490,26.93,20230103,3.30,N,024120,500,57 억,,642829,N,N,0,N,00,N
20231116,100339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4375,-20,5,-0.46,25094940,5697,5.06,4450,4485,4365,5710,3080,4395,4404.94,5.59,0,-2901,4528,4461,4388,4321,4248,4495,4355,58,1315,500,2720,5,1,11500000,503,45.57,0.50,12,0.05,96.00,8740.00,8150,20230413,-46.32,3490,20230103,25.36,8150,-46.32,20230413,3490,25.36,20230103,8150,-46.32,20230413,3490,25.36,20230103,3.30,N,024120,500,57 억,,642829,N,N,0,N,00,N
20231116,090338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4395,0,3,0.00,0,0,0.00,0,0,0,5710,3080,4395,0.00,5.59,0,0,4528,4461,4388,4321,4248,4495,4355,58,1315,500,2720,5,1,11500000,505,45.78,0.50,12,0.00,96.00,8740.00,8150,20230413,-46.07,3490,20230103,25.93,8150,-46.07,20230413,3490,25.93,20230103,8150,-46.07,20230413,3490,25.93,20230103,3.30,N,024120,500,57 억,,642829,N,N,0,N,00,N
20231115,160322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4395,85,2,1.97,494047485,112292,97.33,4340,4455,4315,5600,3020,4310,4399.74,5.37,0,21811,4496,4402,4286,4192,4076,4450,4240,58,1290,500,2670,5,1,11500000,505,45.78,0.50,12,0.98,96.00,8740.00,8150,20230413,-46.07,3490,20230103,25.93,8150,-46.07,20230413,3490,25.93,20230103,8150,-46.07,20230413,3490,25.93,20230103,3.24,N,024120,500,57 억,,617271,N,N,0,N,00,N
20231115,150344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4420,110,2,2.55,470434520,106929,92.68,4340,4455,4315,5600,3020,4310,4399.56,5.37,0,21163,4496,4402,4286,4192,4076,4450,4240,58,1290,500,2670,5,1,11500000,508,46.04,0.51,12,0.93,96.00,8740.00,8150,20230413,-45.77,3490,20230103,26.65,8150,-45.77,20230413,3490,26.65,20230103,8150,-45.77,20230413,3490,26.65,20230103,3.24,N,024120,500,57 억,,617271,N,N,0,N,00,N
20231115,140347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4415,105,2,2.44,378818540,86103,74.63,4340,4455,4315,5600,3020,4310,4399.66,5.37,0,15205,4496,4402,4286,4192,4076,4450,4240,58,1290,500,2670,5,1,11500000,508,45.99,0.51,12,0.75,96.00,8740.00,8150,20230413,-45.83,3490,20230103,26.50,8150,-45.83,20230413,3490,26.50,20230103,8150,-45.83,20230413,3490,26.50,20230103,3.24,N,024120,500,57 억,,617271,N,N,0,N,00,N
20231115,130346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4415,105,2,2.44,351219310,79857,69.21,4340,4455,4315,5600,3020,4310,4398.17,5.37,0,13771,4496,4402,4286,4192,4076,4450,4240,58,1290,500,2670,5,1,11500000,508,45.99,0.51,12,0.69,96.00,8740.00,8150,20230413,-45.83,3490,20230103,26.50,8150,-45.83,20230413,3490,26.50,20230103,8150,-45.83,20230413,3490,26.50,20230103,3.24,N,024120,500,57 억,,617271,N,N,0,N,00,N
20231115,120347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4415,105,2,2.44,330347120,75131,65.12,4340,4455,4315,5600,3020,4310,4397.02,5.37,0,12737,4496,4402,4286,4192,4076,4450,4240,58,1290,500,2670,5,1,11500000,508,45.99,0.51,12,0.65,96.00,8740.00,8150,20230413,-45.83,3490,20230103,26.50,8150,-45.83,20230413,3490,26.50,20230103,8150,-45.83,20230413,3490,26.50,20230103,3.24,N,024120,500,57 억,,617271,N,N,0,N,00,N
20231115,110349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4420,110,2,2.55,272224990,62016,53.75,4340,4445,4315,5600,3020,4310,4389.67,5.37,0,11491,4496,4402,4286,4192,4076,4450,4240,58,1290,500,2670,5,1,11500000,508,46.04,0.51,12,0.54,96.00,8740.00,8150,20230413,-45.77,3490,20230103,26.65,8150,-45.77,20230413,3490,26.65,20230103,8150,-45.77,20230413,3490,26.65,20230103,3.24,N,024120,500,57 억,,617271,N,N,0,N,00,N
20231115,100346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4380,70,2,1.62,165722655,37891,32.84,4340,4415,4315,5600,3020,4310,4373.77,5.37,0,3282,4496,4402,4286,4192,4076,4450,4240,58,1290,500,2670,5,1,11500000,504,45.62,0.50,12,0.33,96.00,8740.00,8150,20230413,-46.26,3490,20230103,25.50,8150,-46.26,20230413,3490,25.50,20230103,8150,-46.26,20230413,3490,25.50,20230103,3.24,N,024120,500,57 억,,617271,N,N,0,N,00,N
20231115,090343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4360,50,2,1.16,46145870,10611,9.20,4340,4375,4320,5600,3020,4310,4349.10,5.37,0,1058,4496,4402,4286,4192,4076,4450,4240,58,1290,500,2670,5,1,11500000,501,45.42,0.50,12,0.09,96.00,8740.00,8150,20230413,-46.50,3490,20230103,24.93,8150,-46.50,20230413,3490,24.93,20230103,8150,-46.50,20230413,3490,24.93,20230103,3.24,N,024120,500,57 억,,617271,N,N,0,N,00,N
20231114,160340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4310,130,2,3.11,489035150,113375,133.80,4170,4380,4170,5430,2930,4180,4313.46,5.01,0,39674,4360,4270,4225,4135,4090,4247,4112,58,1250,500,2590,5,1,11500000,496,44.90,0.49,12,0.99,96.00,8740.00,8150,20230413,-47.12,3490,20230103,23.50,8150,-47.12,20230413,3490,23.50,20230103,8150,-47.12,20230413,3490,23.50,20230103,3.20,N,024120,500,57 억,,576601,N,N,0,N,00,N
20231114,150341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4310,130,2,3.11,457898170,106159,125.28,4170,4380,4170,5430,2930,4180,4313.35,5.01,0,37058,4360,4270,4225,4135,4090,4247,4112,58,1250,500,2590,5,1,11500000,496,44.90,0.49,12,0.92,96.00,8740.00,8150,20230413,-47.12,3490,20230103,23.50,8150,-47.12,20230413,3490,23.50,20230103,8150,-47.12,20230413,3490,23.50,20230103,3.20,N,024120,500,57 억,,576601,N,N,0,N,00,N
20231114,140342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4325,145,2,3.47,398986295,92529,109.20,4170,4380,4170,5430,2930,4180,4312.04,5.01,0,32796,4360,4270,4225,4135,4090,4247,4112,58,1250,500,2590,5,1,11500000,497,45.05,0.49,12,0.80,96.00,8740.00,8150,20230413,-46.93,3490,20230103,23.93,8150,-46.93,20230413,3490,23.93,20230103,8150,-46.93,20230413,3490,23.93,20230103,3.20,N,024120,500,57 억,,576601,N,N,0,N,00,N
20231114,130342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4340,160,2,3.83,363936980,84437,99.65,4170,4380,4170,5430,2930,4180,4310.19,5.01,0,32012,4360,4270,4225,4135,4090,4247,4112,58,1250,500,2590,5,1,11500000,499,45.21,0.50,12,0.73,96.00,8740.00,8150,20230413,-46.75,3490,20230103,24.36,8150,-46.75,20230413,3490,24.36,20230103,8150,-46.75,20230413,3490,24.36,20230103,3.20,N,024120,500,57 억,,576601,N,N,0,N,00,N
20231114,120341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4350,170,2,4.07,299125720,69467,81.98,4170,4380,4170,5430,2930,4180,4306.05,5.01,0,31145,4360,4270,4225,4135,4090,4247,4112,58,1250,500,2590,5,1,11500000,500,45.31,0.50,12,0.60,96.00,8740.00,8150,20230413,-46.63,3490,20230103,24.64,8150,-46.63,20230413,3490,24.64,20230103,8150,-46.63,20230413,3490,24.64,20230103,3.20,N,024120,500,57 억,,576601,N,N,0,N,00,N
20231114,110345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4340,160,2,3.83,214368305,50009,59.02,4170,4345,4170,5430,2930,4180,4286.64,5.01,0,26151,4360,4270,4225,4135,4090,4247,4112,58,1250,500,2590,5,1,11500000,499,45.21,0.50,12,0.43,96.00,8740.00,8150,20230413,-46.75,3490,20230103,24.36,8150,-46.75,20230413,3490,24.36,20230103,8150,-46.75,20230413,3490,24.36,20230103,3.20,N,024120,500,57 억,,576601,N,N,0,N,00,N
20231114,100342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4320,140,2,3.35,164907840,38581,45.53,4170,4330,4170,5430,2930,4180,4274.38,5.01,0,21628,4360,4270,4225,4135,4090,4247,4112,58,1250,500,2590,5,1,11500000,497,45.00,0.49,12,0.34,96.00,8740.00,8150,20230413,-46.99,3490,20230103,23.78,8150,-46.99,20230413,3490,23.78,20230103,8150,-46.99,20230413,3490,23.78,20230103,3.20,N,024120,500,57 억,,576601,N,N,0,N,00,N
20231114,090339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4240,60,2,1.44,27000120,6471,7.64,4170,4245,4170,5430,2930,4180,4172.46,5.01,0,519,4360,4270,4225,4135,4090,4247,4112,58,1250,500,2590,5,1,11500000,488,44.17,0.49,12,0.06,96.00,8740.00,8150,20230413,-47.98,3490,20230103,21.49,8150,-47.98,20230413,3490,21.49,20230103,8150,-47.98,20230413,3490,21.49,20230103,3.20,N,024120,500,57 억,,576601,N,N,0,N,00,N
20231113,160337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4180,-25,5,-0.59,327627035,77614,62.24,4220,4315,4180,5460,2945,4205,4222.90,4.95,0,7579,4358,4281,4223,4146,4088,4252,4117,58,1255,500,2600,5,1,11500000,481,43.54,0.48,12,0.67,96.00,8740.00,8150,20230413,-48.71,3490,20230103,19.77,8150,-48.71,20230413,3490,19.77,20230103,8150,-48.71,20230413,3490,19.77,20230103,2.94,N,024120,500,57 억,,568752,N,N,0,N,00,N
20231113,150336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4205,0,3,0.00,245911420,58104,46.60,4220,4315,4200,5460,2945,4205,4232.26,4.95,0,6294,4358,4281,4223,4146,4088,4252,4117,58,1255,500,2600,5,1,11500000,484,43.80,0.48,12,0.51,96.00,8740.00,8150,20230413,-48.40,3490,20230103,20.49,8150,-48.40,20230413,3490,20.49,20230103,8150,-48.40,20230413,3490,20.49,20230103,2.94,N,024120,500,57 억,,568752,N,N,0,N,00,N
20231113,140335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4225,20,2,0.48,200932070,47436,38.04,4220,4315,4200,5460,2945,4205,4235.86,4.95,0,6653,4358,4281,4223,4146,4088,4252,4117,58,1255,500,2600,5,1,11500000,486,44.01,0.48,12,0.41,96.00,8740.00,8150,20230413,-48.16,3490,20230103,21.06,8150,-48.16,20230413,3490,21.06,20230103,8150,-48.16,20230413,3490,21.06,20230103,2.94,N,024120,500,57 억,,568752,N,N,0,N,00,N
20231113,130334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4210,5,2,0.12,179440495,42357,33.97,4220,4315,4200,5460,2945,4205,4236.38,4.95,0,5610,4358,4281,4223,4146,4088,4252,4117,58,1255,500,2600,5,1,11500000,484,43.85,0.48,12,0.37,96.00,8740.00,8150,20230413,-48.34,3490,20230103,20.63,8150,-48.34,20230413,3490,20.63,20230103,8150,-48.34,20230413,3490,20.63,20230103,2.94,N,024120,500,57 억,,568752,N,N,0,N,00,N
20231113,120335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4200,-5,5,-0.12,161763230,38157,30.60,4220,4315,4200,5460,2945,4205,4239.41,4.95,0,5545,4358,4281,4223,4146,4088,4252,4117,58,1255,500,2600,5,1,11500000,483,43.75,0.48,12,0.33,96.00,8740.00,8150,20230413,-48.47,3490,20230103,20.34,8150,-48.47,20230413,3490,20.34,20230103,8150,-48.47,20230413,3490,20.34,20230103,2.94,N,024120,500,57 억,,568752,N,N,0,N,00,N
20231113,110333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4220,15,2,0.36,145203330,34223,27.44,4220,4315,4200,5460,2945,4205,4242.86,4.95,0,5533,4358,4281,4223,4146,4088,4252,4117,58,1255,500,2600,5,1,11500000,485,43.96,0.48,12,0.30,96.00,8740.00,8150,20230413,-48.22,3490,20230103,20.92,8150,-48.22,20230413,3490,20.92,20230103,8150,-48.22,20230413,3490,20.92,20230103,2.94,N,024120,500,57 억,,568752,N,N,0,N,00,N
20231113,100333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4265,60,2,1.43,96765700,22752,18.25,4220,4315,4215,5460,2945,4205,4253.06,4.95,0,4564,4358,4281,4223,4146,4088,4252,4117,58,1255,500,2600,5,1,11500000,490,44.43,0.49,12,0.20,96.00,8740.00,8150,20230413,-47.67,3490,20230103,22.21,8150,-47.67,20230413,3490,22.21,20230103,8150,-47.67,20230413,3490,22.21,20230103,2.94,N,024120,500,57 억,,568752,N,N,0,N,00,N
20231113,090335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4280,75,2,1.78,7176430,1692,1.36,4220,4280,4220,5460,2945,4205,4241.39,4.95,0,84,4358,4281,4223,4146,4088,4252,4117,58,1255,500,2600,5,1,11500000,492,44.58,0.49,12,0.01,96.00,8740.00,8150,20230413,-47.48,3490,20230103,22.64,8150,-47.48,20230413,3490,22.64,20230103,8150,-47.48,20230413,3490,22.64,20230103,2.94,N,024120,500,57 억,,568752,N,N,0,N,00,N
20231110,160337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4205,-75,5,-1.75,521715355,123267,4.41,4270,4300,4165,5560,3000,4280,4231.26,4.89,0,5527,5396,4837,4541,3982,3686,5117,4262,58,1280,500,2650,5,1,11500000,484,43.80,0.48,12,1.07,96.00,8740.00,8150,20230413,-48.40,3490,20230103,20.49,8150,-48.40,20230413,3490,20.49,20230103,8150,-48.40,20230413,3490,20.49,20230103,2.95,N,024120,500,57 억,,562581,N,N,0,N,00,N
20231110,150340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4240,-40,5,-0.93,481100495,113617,4.06,4270,4300,4165,5560,3000,4280,4233.05,4.89,0,4344,5396,4837,4541,3982,3686,5117,4262,58,1280,500,2650,5,1,11500000,488,44.17,0.49,12,0.99,96.00,8740.00,8150,20230413,-47.98,3490,20230103,21.49,8150,-47.98,20230413,3490,21.49,20230103,8150,-47.98,20230413,3490,21.49,20230103,2.95,N,024120,500,57 억,,562581,N,N,0,N,00,N
20231110,140337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4265,-15,5,-0.35,430307570,101613,3.64,4270,4300,4165,5560,3000,4280,4233.26,4.89,0,4797,5396,4837,4541,3982,3686,5117,4262,58,1280,500,2650,5,1,11500000,490,44.43,0.49,12,0.88,96.00,8740.00,8150,20230413,-47.67,3490,20230103,22.21,8150,-47.67,20230413,3490,22.21,20230103,8150,-47.67,20230413,3490,22.21,20230103,2.95,N,024120,500,57 억,,562581,N,N,0,N,00,N
20231110,130339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4255,-25,5,-0.58,406199140,95931,3.43,4270,4300,4165,5560,3000,4280,4232.67,4.89,0,4851,5396,4837,4541,3982,3686,5117,4262,58,1280,500,2650,5,1,11500000,489,44.32,0.49,12,0.83,96.00,8740.00,8150,20230413,-47.79,3490,20230103,21.92,8150,-47.79,20230413,3490,21.92,20230103,8150,-47.79,20230413,3490,21.92,20230103,2.95,N,024120,500,57 억,,562581,N,N,0,N,00,N
20231110,120338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4265,-15,5,-0.35,369432130,87302,3.12,4270,4300,4165,5560,3000,4280,4229.77,4.89,0,4471,5396,4837,4541,3982,3686,5117,4262,58,1280,500,2650,5,1,11500000,490,44.43,0.49,12,0.76,96.00,8740.00,8150,20230413,-47.67,3490,20230103,22.21,8150,-47.67,20230413,3490,22.21,20230103,8150,-47.67,20230413,3490,22.21,20230103,2.95,N,024120,500,57 억,,562581,N,N,0,N,00,N
20231110,110336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4220,-60,5,-1.40,324498900,76742,2.75,4270,4300,4165,5560,3000,4280,4226.14,4.89,0,6724,5396,4837,4541,3982,3686,5117,4262,58,1280,500,2650,5,1,11500000,485,43.96,0.48,12,0.67,96.00,8740.00,8150,20230413,-48.22,3490,20230103,20.92,8150,-48.22,20230413,3490,20.92,20230103,8150,-48.22,20230413,3490,20.92,20230103,2.95,N,024120,500,57 억,,562581,N,N,0,N,00,N
20231110,100338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4225,-55,5,-1.29,279621040,66105,2.36,4270,4300,4165,5560,3000,4280,4227.34,4.89,0,8705,5396,4837,4541,3982,3686,5117,4262,58,1280,500,2650,5,1,11500000,486,44.01,0.48,12,0.57,96.00,8740.00,8150,20230413,-48.16,3490,20230103,21.06,8150,-48.16,20230413,3490,21.06,20230103,8150,-48.16,20230413,3490,21.06,20230103,2.95,N,024120,500,57 억,,562581,N,N,0,N,00,N
20231110,090333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4265,-15,5,-0.35,44466385,10424,0.37,4270,4280,4235,5560,3000,4280,4259.25,4.89,0,1172,5396,4837,4541,3982,3686,5117,4262,58,1280,500,2650,5,1,11500000,490,44.43,0.49,12,0.09,96.00,8740.00,8150,20230413,-47.67,3490,20230103,22.21,8150,-47.67,20230413,3490,22.21,20230103,8150,-47.67,20230413,3490,22.21,20230103,2.95,N,024120,500,57 억,,562581,N,N,0,N,00,N
20231109,160329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4280,10,2,0.23,13163407085,2786943,11570.80,4270,5100,4245,5550,2990,4270,4723.52,5.58,0,-78570,4400,4335,4285,4220,4170,4310,4195,58,1280,500,2640,5,1,11500000,492,44.58,0.49,12,24.23,96.00,8740.00,8150,20230413,-47.48,3490,20230103,22.64,8150,-47.48,20230413,3490,22.64,20230103,8150,-47.48,20230413,3490,22.64,20230103,2.93,N,024120,500,57 억,,642027,N,N,0,N,00,N
20231109,150331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4300,30,2,0.70,12972048875,2742360,11385.70,4270,5100,4245,5550,2990,4270,4730.25,5.58,0,-77628,4400,4335,4285,4220,4170,4310,4195,58,1280,500,2640,5,1,11500000,495,44.79,0.49,12,23.85,96.00,8740.00,8150,20230413,-47.24,3490,20230103,23.21,8150,-47.24,20230413,3490,23.21,20230103,8150,-47.24,20230413,3490,23.21,20230103,2.93,N,024120,500,57 억,,642027,N,N,0,N,00,N
20231109,140329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4340,70,2,1.64,12711811310,2682048,11135.30,4270,5100,4245,5550,2990,4270,4739.59,5.58,0,-73856,4400,4335,4285,4220,4170,4310,4195,58,1280,500,2640,5,1,11500000,499,45.21,0.50,12,23.32,96.00,8740.00,8150,20230413,-46.75,3490,20230103,24.36,8150,-46.75,20230413,3490,24.36,20230103,8150,-46.75,20230413,3490,24.36,20230103,2.93,N,024120,500,57 억,,642027,N,N,0,N,00,N
20231109,130331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4365,95,2,2.22,12552489310,2645378,10983.05,4270,5100,4245,5550,2990,4270,4745.06,5.58,0,-72882,4400,4335,4285,4220,4170,4310,4195,58,1280,500,2640,5,1,11500000,502,45.47,0.50,12,23.00,96.00,8740.00,8150,20230413,-46.44,3490,20230103,25.07,8150,-46.44,20230413,3490,25.07,20230103,8150,-46.44,20230413,3490,25.07,20230103,2.93,N,024120,500,57 억,,642027,N,N,0,N,00,N
20231109,120331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4360,90,2,2.11,12403287200,2611172,10841.04,4270,5100,4245,5550,2990,4270,4750.08,5.58,0,-68520,4400,4335,4285,4220,4170,4310,4195,58,1280,500,2640,5,1,11500000,501,45.42,0.50,12,22.71,96.00,8740.00,8150,20230413,-46.50,3490,20230103,24.93,8150,-46.50,20230413,3490,24.93,20230103,8150,-46.50,20230413,3490,24.93,20230103,2.93,N,024120,500,57 억,,642027,N,N,0,N,00,N
20231109,110331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4355,85,2,1.99,12079240290,2536948,10532.87,4270,5100,4245,5550,2990,4270,4761.33,5.58,0,-68855,4400,4335,4285,4220,4170,4310,4195,58,1280,500,2640,5,1,11500000,501,45.36,0.50,12,22.06,96.00,8740.00,8150,20230413,-46.56,3490,20230103,24.79,8150,-46.56,20230413,3490,24.79,20230103,8150,-46.56,20230413,3490,24.79,20230103,2.93,N,024120,500,57 억,,642027,N,N,0,N,00,N
20231109,100327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4450,180,2,4.22,11110636405,2316087,9615.91,4270,5100,4245,5550,2990,4270,4797.16,5.58,0,-73988,4400,4335,4285,4220,4170,4310,4195,58,1280,500,2640,5,1,11500000,512,46.35,0.51,12,20.14,96.00,8740.00,8150,20230413,-45.40,3490,20230103,27.51,8150,-45.40,20230413,3490,27.51,20230103,8150,-45.40,20230413,3490,27.51,20230103,2.93,N,024120,500,57 억,,642027,N,N,0,N,00,N
20231109,090329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4270,0,3,0.00,8540,2,0.01,4270,4270,4270,5550,2990,4270,4270.00,5.58,0,-2,4400,4335,4285,4220,4170,4310,4195,58,1280,500,2640,5,1,11500000,491,44.48,0.49,12,0.00,96.00,8740.00,8150,20230413,-47.61,3490,20230103,22.35,8150,-47.61,20230413,3490,22.35,20230103,8150,-47.61,20230413,3490,22.35,20230103,2.93,N,024120,500,57 억,,642027,N,N,0,N,00,N
20231108,160328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4270,-70,5,-1.61,102902400,24052,73.37,4300,4350,4235,5640,3040,4340,4277.74,5.63,0,-5672,4413,4376,4303,4266,4193,4395,4285,58,1300,500,2690,5,1,11500000,491,44.48,0.49,12,0.21,96.00,8740.00,8150,20230413,-47.61,3490,20230103,22.35,8150,-47.61,20230413,3490,22.35,20230103,8150,-47.61,20230413,3490,22.35,20230103,2.84,N,024120,500,57 억,,647699,N,N,0,N,00,N
20231108,150330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4245,-95,5,-2.19,95221045,22247,67.86,4300,4350,4235,5640,3040,4340,4279.55,5.63,0,-5317,4413,4376,4303,4266,4193,4395,4285,58,1300,500,2690,5,1,11500000,488,44.22,0.49,12,0.19,96.00,8740.00,8150,20230413,-47.91,3490,20230103,21.63,8150,-47.91,20230413,3490,21.63,20230103,8150,-47.91,20230413,3490,21.63,20230103,2.84,N,024120,500,57 억,,647699,N,N,0,N,00,N
20231108,140328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4285,-55,5,-1.27,76517455,17845,54.43,4300,4350,4235,5640,3040,4340,4287.21,5.63,0,-2979,4413,4376,4303,4266,4193,4395,4285,58,1300,500,2690,5,1,11500000,493,44.64,0.49,12,0.16,96.00,8740.00,8150,20230413,-47.42,3490,20230103,22.78,8150,-47.42,20230413,3490,22.78,20230103,8150,-47.42,20230413,3490,22.78,20230103,2.84,N,024120,500,57 억,,647699,N,N,0,N,00,N
20231108,130329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4250,-90,5,-2.07,72742370,16959,51.73,4300,4350,4235,5640,3040,4340,4288.61,5.63,0,-2343,4413,4376,4303,4266,4193,4395,4285,58,1300,500,2690,5,1,11500000,489,44.27,0.49,12,0.15,96.00,8740.00,8150,20230413,-47.85,3490,20230103,21.78,8150,-47.85,20230413,3490,21.78,20230103,8150,-47.85,20230413,3490,21.78,20230103,2.84,N,024120,500,57 억,,647699,N,N,0,N,00,N
20231108,120330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4270,-70,5,-1.61,54029655,12560,38.31,4300,4350,4260,5640,3040,4340,4301.01,5.63,0,-1309,4413,4376,4303,4266,4193,4395,4285,58,1300,500,2690,5,1,11500000,491,44.48,0.49,12,0.11,96.00,8740.00,8150,20230413,-47.61,3490,20230103,22.35,8150,-47.61,20230413,3490,22.35,20230103,8150,-47.61,20230413,3490,22.35,20230103,2.84,N,024120,500,57 억,,647699,N,N,0,N,00,N
20231108,110328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4290,-50,5,-1.15,40454595,9388,28.64,4300,4350,4285,5640,3040,4340,4308.40,5.63,0,-1020,4413,4376,4303,4266,4193,4395,4285,58,1300,500,2690,5,1,11500000,493,44.69,0.49,12,0.08,96.00,8740.00,8150,20230413,-47.36,3490,20230103,22.92,8150,-47.36,20230413,3490,22.92,20230103,8150,-47.36,20230413,3490,22.92,20230103,2.84,N,024120,500,57 억,,647699,N,N,0,N,00,N
20231108,100328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4285,-55,5,-1.27,35407845,8212,25.05,4300,4350,4285,5640,3040,4340,4310.90,5.63,0,-436,4413,4376,4303,4266,4193,4395,4285,58,1300,500,2690,5,1,11500000,493,44.64,0.49,12,0.07,96.00,8740.00,8150,20230413,-47.42,3490,20230103,22.78,8150,-47.42,20230413,3490,22.78,20230103,8150,-47.42,20230413,3490,22.78,20230103,2.84,N,024120,500,57 억,,647699,N,N,0,N,00,N
20231108,090327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4290,-50,5,-1.15,5218830,1212,3.70,4300,4300,4290,5640,3040,4340,4297.95,5.63,0,258,4413,4376,4303,4266,4193,4395,4285,58,1300,500,2690,5,1,11500000,493,44.69,0.49,12,0.01,96.00,8740.00,8150,20230413,-47.36,3490,20230103,22.92,8150,-47.36,20230413,3490,22.92,20230103,8150,-47.36,20230413,3490,22.92,20230103,2.84,N,024120,500,57 억,,647699,N,N,0,N,00,N
20231107,160328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4340,-20,5,-0.46,138277760,32322,74.29,4340,4340,4230,5660,3055,4360,4278.12,5.66,0,-2768,4436,4397,4361,4322,4286,4380,4305,58,1300,500,2700,5,1,11500000,499,45.21,0.50,12,0.28,96.00,8740.00,8150,20230413,-46.75,3490,20230103,24.36,8150,-46.75,20230413,3490,24.36,20230103,8150,-46.75,20230413,3490,24.36,20230103,2.84,N,024120,500,57 억,,651032,N,N,0,N,00,N
20231107,150329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4270,-90,5,-2.06,125945455,29466,67.73,4340,4340,4230,5660,3055,4360,4274.26,5.66,0,-2364,4436,4397,4361,4322,4286,4380,4305,58,1300,500,2700,5,1,11500000,491,44.48,0.49,12,0.26,96.00,8740.00,8150,20230413,-47.61,3490,20230103,22.35,8150,-47.61,20230413,3490,22.35,20230103,8150,-47.61,20230413,3490,22.35,20230103,2.84,N,024120,500,57 억,,651032,N,N,0,N,00,N
20231107,140331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4230,-130,5,-2.98,116820720,27322,62.80,4340,4340,4230,5660,3055,4360,4275.70,5.66,0,-2710,4436,4397,4361,4322,4286,4380,4305,58,1300,500,2700,5,1,11500000,486,44.06,0.48,12,0.24,96.00,8740.00,8150,20230413,-48.10,3490,20230103,21.20,8150,-48.10,20230413,3490,21.20,20230103,8150,-48.10,20230413,3490,21.20,20230103,2.84,N,024120,500,57 억,,651032,N,N,0,N,00,N
20231107,130329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4290,-70,5,-1.61,88797255,20716,47.62,4340,4340,4245,5660,3055,4360,4286.41,5.66,0,-3525,4436,4397,4361,4322,4286,4380,4305,58,1300,500,2700,5,1,11500000,493,44.69,0.49,12,0.18,96.00,8740.00,8150,20230413,-47.36,3490,20230103,22.92,8150,-47.36,20230413,3490,22.92,20230103,8150,-47.36,20230413,3490,22.92,20230103,2.84,N,024120,500,57 억,,651032,N,N,0,N,00,N
20231107,120326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4290,-70,5,-1.61,73378415,17092,39.29,4340,4340,4260,5660,3055,4360,4293.14,5.66,0,-2346,4436,4397,4361,4322,4286,4380,4305,58,1300,500,2700,5,1,11500000,493,44.69,0.49,12,0.15,96.00,8740.00,8150,20230413,-47.36,3490,20230103,22.92,8150,-47.36,20230413,3490,22.92,20230103,8150,-47.36,20230413,3490,22.92,20230103,2.84,N,024120,500,57 억,,651032,N,N,0,N,00,N
20231107,110328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4310,-50,5,-1.15,42757480,9934,22.83,4340,4340,4280,5660,3055,4360,4304.16,5.66,0,-1269,4436,4397,4361,4322,4286,4380,4305,58,1300,500,2700,5,1,11500000,496,44.90,0.49,12,0.09,96.00,8740.00,8150,20230413,-47.12,3490,20230103,23.50,8150,-47.12,20230413,3490,23.50,20230103,8150,-47.12,20230413,3490,23.50,20230103,2.84,N,024120,500,57 억,,651032,N,N,0,N,00,N
20231107,100331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4320,-40,5,-0.92,33545030,7800,17.93,4340,4340,4280,5660,3055,4360,4300.64,5.66,0,-1593,4436,4397,4361,4322,4286,4380,4305,58,1300,500,2700,5,1,11500000,497,45.00,0.49,12,0.07,96.00,8740.00,8150,20230413,-46.99,3490,20230103,23.78,8150,-46.99,20230413,3490,23.78,20230103,8150,-46.99,20230413,3490,23.78,20230103,2.84,N,024120,500,57 억,,651032,N,N,0,N,00,N
20231107,090323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4335,-25,5,-0.57,7363150,1704,3.92,4340,4340,4295,5660,3055,4360,4321.10,5.66,0,-726,4436,4397,4361,4322,4286,4380,4305,58,1300,500,2700,5,1,11500000,499,45.16,0.50,12,0.01,96.00,8740.00,8150,20230413,-46.81,3490,20230103,24.21,8150,-46.81,20230413,3490,24.21,20230103,8150,-46.81,20230413,3490,24.21,20230103,2.84,N,024120,500,57 억,,651032,N,N,0,N,00,N
20231106,160321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4360,-5,5,-0.11,188948830,43400,69.22,4390,4400,4325,5670,3060,4365,4353.59,5.68,0,-2667,4488,4426,4328,4266,4168,4457,4297,58,1305,500,2700,5,1,11500000,501,45.42,0.50,12,0.38,96.00,8740.00,8150,20230413,-46.50,3490,20230103,24.93,8150,-46.50,20230413,3490,24.93,20230103,8150,-46.50,20230413,3490,24.93,20230103,2.83,N,024120,500,57 억,,653212,N,N,0,N,00,N
20231106,150323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4375,10,2,0.23,175716045,40362,64.38,4390,4400,4325,5670,3060,4365,4353.50,5.68,0,-2783,4488,4426,4328,4266,4168,4457,4297,58,1305,500,2700,5,1,11500000,503,45.57,0.50,12,0.35,96.00,8740.00,8150,20230413,-46.32,3490,20230103,25.36,8150,-46.32,20230413,3490,25.36,20230103,8150,-46.32,20230413,3490,25.36,20230103,2.83,N,024120,500,57 억,,653212,N,N,0,N,00,N
20231106,140321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4360,-5,5,-0.11,170942880,39267,62.63,4390,4400,4325,5670,3060,4365,4353.35,5.68,0,-2836,4488,4426,4328,4266,4168,4457,4297,58,1305,500,2700,5,1,11500000,501,45.42,0.50,12,0.34,96.00,8740.00,8150,20230413,-46.50,3490,20230103,24.93,8150,-46.50,20230413,3490,24.93,20230103,8150,-46.50,20230413,3490,24.93,20230103,2.83,N,024120,500,57 억,,653212,N,N,0,N,00,N
20231106,130324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4350,-15,5,-0.34,157728375,36229,57.79,4390,4400,4325,5670,3060,4365,4353.65,5.68,0,-3298,4488,4426,4328,4266,4168,4457,4297,58,1305,500,2700,5,1,11500000,500,45.31,0.50,12,0.32,96.00,8740.00,8150,20230413,-46.63,3490,20230103,24.64,8150,-46.63,20230413,3490,24.64,20230103,8150,-46.63,20230413,3490,24.64,20230103,2.83,N,024120,500,57 억,,653212,N,N,0,N,00,N
20231106,120324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4350,-15,5,-0.34,117639915,26981,43.03,4390,4400,4325,5670,3060,4365,4360.10,5.68,0,-4311,4488,4426,4328,4266,4168,4457,4297,58,1305,500,2700,5,1,11500000,500,45.31,0.50,12,0.23,96.00,8740.00,8150,20230413,-46.63,3490,20230103,24.64,8150,-46.63,20230413,3490,24.64,20230103,8150,-46.63,20230413,3490,24.64,20230103,2.83,N,024120,500,57 억,,653212,N,N,0,N,00,N
20231106,110324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4370,5,2,0.11,100101790,22945,36.60,4390,4400,4325,5670,3060,4365,4362.68,5.68,0,-4135,4488,4426,4328,4266,4168,4457,4297,58,1305,500,2700,5,1,11500000,503,45.52,0.50,12,0.20,96.00,8740.00,8150,20230413,-46.38,3490,20230103,25.21,8150,-46.38,20230413,3490,25.21,20230103,8150,-46.38,20230413,3490,25.21,20230103,2.83,N,024120,500,57 억,,653212,N,N,0,N,00,N
20231106,100307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4360,-5,5,-0.11,73895965,16940,27.02,4390,4400,4325,5670,3060,4365,4362.22,5.68,0,-4377,4488,4426,4328,4266,4168,4457,4297,58,1305,500,2700,5,1,11500000,501,45.42,0.50,12,0.15,96.00,8740.00,8150,20230413,-46.50,3490,20230103,24.93,8150,-46.50,20230413,3490,24.93,20230103,8150,-46.50,20230413,3490,24.93,20230103,2.83,N,024120,500,57 억,,653212,N,N,0,N,00,N
20231106,090324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4330,-35,5,-0.80,3296990,757,1.21,4390,4390,4330,5670,3060,4365,4355.34,5.68,0,-239,4488,4426,4328,4266,4168,4457,4297,58,1305,500,2700,5,1,11500000,498,45.10,0.50,12,0.01,96.00,8740.00,8150,20230413,-46.87,3490,20230103,24.07,8150,-46.87,20230413,3490,24.07,20230103,8150,-46.87,20230413,3490,24.07,20230103,2.83,N,024120,500,57 억,,653212,N,N,0,N,00,N
20231103,160317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4365,105,2,2.46,268448105,62115,232.40,4255,4390,4230,5530,2985,4260,4321.54,5.59,0,10197,4313,4286,4238,4211,4163,4300,4225,58,1270,500,2640,5,1,11500000,502,45.47,0.50,12,0.54,96.00,8740.00,8150,20230413,-46.44,3490,20230103,25.07,8150,-46.44,20230413,3490,25.07,20230103,8150,-46.44,20230413,3490,25.07,20230103,2.87,N,024120,500,57 억,,642895,N,N,0,N,00,N
20231103,150319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4365,105,2,2.46,250408145,57979,216.92,4255,4390,4230,5530,2985,4260,4318.95,5.59,0,10121,4313,4286,4238,4211,4163,4300,4225,58,1270,500,2640,5,1,11500000,502,45.47,0.50,12,0.50,96.00,8740.00,8150,20230413,-46.44,3490,20230103,25.07,8150,-46.44,20230413,3490,25.07,20230103,8150,-46.44,20230413,3490,25.07,20230103,2.87,N,024120,500,57 억,,642895,N,N,0,N,00,N
20231103,140320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4340,80,2,1.88,208914330,48427,181.18,4255,4390,4230,5530,2985,4260,4314.01,5.59,0,6518,4313,4286,4238,4211,4163,4300,4225,58,1270,500,2640,5,1,11500000,499,45.21,0.50,12,0.42,96.00,8740.00,8150,20230413,-46.75,3490,20230103,24.36,8150,-46.75,20230413,3490,24.36,20230103,8150,-46.75,20230413,3490,24.36,20230103,2.87,N,024120,500,57 억,,642895,N,N,0,N,00,N
20231103,130318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4350,90,2,2.11,197198310,45733,171.11,4255,4390,4230,5530,2985,4260,4311.95,5.59,0,5904,4313,4286,4238,4211,4163,4300,4225,58,1270,500,2640,5,1,11500000,500,45.31,0.50,12,0.40,96.00,8740.00,8150,20230413,-46.63,3490,20230103,24.64,8150,-46.63,20230413,3490,24.64,20230103,8150,-46.63,20230413,3490,24.64,20230103,2.87,N,024120,500,57 억,,642895,N,N,0,N,00,N
20231103,120318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4345,85,2,2.00,122351895,28586,106.95,4255,4350,4230,5530,2985,4260,4280.13,5.59,0,7169,4313,4286,4238,4211,4163,4300,4225,58,1270,500,2640,5,1,11500000,500,45.26,0.50,12,0.25,96.00,8740.00,8150,20230413,-46.69,3490,20230103,24.50,8150,-46.69,20230413,3490,24.50,20230103,8150,-46.69,20230413,3490,24.50,20230103,2.87,N,024120,500,57 억,,642895,N,N,0,N,00,N
20231103,110321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4290,30,2,0.70,44217470,10386,38.86,4255,4295,4230,5530,2985,4260,4257.41,5.59,0,1101,4313,4286,4238,4211,4163,4300,4225,58,1270,500,2640,5,1,11500000,493,44.69,0.49,12,0.09,96.00,8740.00,8150,20230413,-47.36,3490,20230103,22.92,8150,-47.36,20230413,3490,22.92,20230103,8150,-47.36,20230413,3490,22.92,20230103,2.87,N,024120,500,57 억,,642895,N,N,0,N,00,N
20231103,100317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4270,10,2,0.23,31782965,7479,27.98,4255,4275,4230,5530,2985,4260,4249.63,5.59,0,-345,4313,4286,4238,4211,4163,4300,4225,58,1270,500,2640,5,1,11500000,491,44.48,0.49,12,0.07,96.00,8740.00,8150,20230413,-47.61,3490,20230103,22.35,8150,-47.61,20230413,3490,22.35,20230103,8150,-47.61,20230413,3490,22.35,20230103,2.87,N,024120,500,57 억,,642895,N,N,0,N,00,N
20231103,090316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4255,-5,5,-0.12,17773210,4177,15.63,4255,4265,4255,5530,2985,4260,4255.02,5.59,0,-144,4313,4286,4238,4211,4163,4300,4225,58,1270,500,2640,5,1,11500000,489,44.32,0.49,12,0.04,96.00,8740.00,8150,20230413,-47.79,3490,20230103,21.92,8150,-47.79,20230413,3490,21.92,20230103,8150,-47.79,20230413,3490,21.92,20230103,2.87,N,024120,500,57 억,,642895,N,N,0,N,00,N
20231102,160316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4260,30,2,0.71,110147575,25957,69.21,4230,4265,4190,5490,2965,4230,4243.46,5.60,0,-713,4336,4282,4201,4147,4066,4310,4175,58,1260,500,2620,5,1,11500000,490,44.38,0.49,12,0.23,96.00,8740.00,8150,20230413,-47.73,3490,20230103,22.06,8150,-47.73,20230413,3490,22.06,20230103,8150,-47.73,20230413,3490,22.06,20230103,2.88,N,024120,500,57 억,,643503,N,N,0,N,00,N
20231102,150320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4245,15,2,0.35,103500260,24391,65.03,4230,4265,4190,5490,2965,4230,4243.38,5.60,0,-447,4336,4282,4201,4147,4066,4310,4175,58,1260,500,2620,5,1,11500000,488,44.22,0.49,12,0.21,96.00,8740.00,8150,20230413,-47.91,3490,20230103,21.63,8150,-47.91,20230413,3490,21.63,20230103,8150,-47.91,20230413,3490,21.63,20230103,2.88,N,024120,500,57 억,,643503,N,N,0,N,00,N
20231102,140315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4240,10,2,0.24,89506740,21089,56.23,4230,4265,4190,5490,2965,4230,4244.24,5.60,0,12,4336,4282,4201,4147,4066,4310,4175,58,1260,500,2620,5,1,11500000,488,44.17,0.49,12,0.18,96.00,8740.00,8150,20230413,-47.98,3490,20230103,21.49,8150,-47.98,20230413,3490,21.49,20230103,8150,-47.98,20230413,3490,21.49,20230103,2.88,N,024120,500,57 억,,643503,N,N,0,N,00,N
20231102,130317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4240,10,2,0.24,77179285,18189,48.50,4230,4265,4190,5490,2965,4230,4243.18,5.60,0,624,4336,4282,4201,4147,4066,4310,4175,58,1260,500,2620,5,1,11500000,488,44.17,0.49,12,0.16,96.00,8740.00,8150,20230413,-47.98,3490,20230103,21.49,8150,-47.98,20230413,3490,21.49,20230103,8150,-47.98,20230413,3490,21.49,20230103,2.88,N,024120,500,57 억,,643503,N,N,0,N,00,N
20231102,120315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4240,10,2,0.24,74676315,17599,46.92,4230,4265,4190,5490,2965,4230,4243.21,5.60,0,826,4336,4282,4201,4147,4066,4310,4175,58,1260,500,2620,5,1,11500000,488,44.17,0.49,12,0.15,96.00,8740.00,8150,20230413,-47.98,3490,20230103,21.49,8150,-47.98,20230413,3490,21.49,20230103,8150,-47.98,20230413,3490,21.49,20230103,2.88,N,024120,500,57 억,,643503,N,N,0,N,00,N
20231102,110315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4265,35,2,0.83,68999980,16262,43.36,4230,4265,4190,5490,2965,4230,4243.02,5.60,0,1104,4336,4282,4201,4147,4066,4310,4175,58,1260,500,2620,5,1,11500000,490,44.43,0.49,12,0.14,96.00,8740.00,8150,20230413,-47.67,3490,20230103,22.21,8150,-47.67,20230413,3490,22.21,20230103,8150,-47.67,20230413,3490,22.21,20230103,2.88,N,024120,500,57 억,,643503,N,N,0,N,00,N
20231102,100315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4255,25,2,0.59,35948545,8477,22.60,4230,4260,4190,5490,2965,4230,4240.72,5.60,0,735,4336,4282,4201,4147,4066,4310,4175,58,1260,500,2620,5,1,11500000,489,44.32,0.49,12,0.07,96.00,8740.00,8150,20230413,-47.79,3490,20230103,21.92,8150,-47.79,20230413,3490,21.92,20230103,8150,-47.79,20230413,3490,21.92,20230103,2.88,N,024120,500,57 억,,643503,N,N,0,N,00,N
20231102,090319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4230,0,3,0.00,3741785,887,2.37,4230,4230,4190,5490,2965,4230,4218.47,5.60,0,290,4336,4282,4201,4147,4066,4310,4175,58,1260,500,2620,5,1,11500000,486,44.06,0.48,12,0.01,96.00,8740.00,8150,20230413,-48.10,3490,20230103,21.20,8150,-48.10,20230413,3490,21.20,20230103,8150,-48.10,20230413,3490,21.20,20230103,2.88,N,024120,500,57 억,,643503,N,N,0,N,00,N
20231101,160316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4230,95,2,2.30,153851365,36777,138.44,4120,4255,4120,5370,2895,4135,4183.36,5.46,0,15658,4381,4257,4166,4042,3951,4212,3997,58,1235,500,2560,5,1,11500000,486,44.06,0.48,12,0.32,96.00,8740.00,8150,20230413,-48.10,3490,20230103,21.20,8150,-48.10,20230413,3490,21.20,20230103,8150,-48.10,20230413,3490,21.20,20230103,2.99,N,024120,500,57 억,,627445,N,N,0,N,00,N
20231101,150315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4200,65,2,1.57,76393055,18256,68.72,4120,4255,4120,5370,2895,4135,4184.55,5.46,0,3990,4381,4257,4166,4042,3951,4212,3997,58,1235,500,2560,5,1,11500000,483,43.75,0.48,12,0.16,96.00,8740.00,8150,20230413,-48.47,3490,20230103,20.34,8150,-48.47,20230413,3490,20.34,20230103,8150,-48.47,20230413,3490,20.34,20230103,2.99,N,024120,500,57 억,,627445,N,N,0,N,00,N
20231101,140312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4195,60,2,1.45,69897810,16708,62.89,4120,4255,4120,5370,2895,4135,4183.49,5.46,0,4003,4381,4257,4166,4042,3951,4212,3997,58,1235,500,2560,5,1,11500000,482,43.70,0.48,12,0.15,96.00,8740.00,8150,20230413,-48.53,3490,20230103,20.20,8150,-48.53,20230413,3490,20.20,20230103,8150,-48.53,20230413,3490,20.20,20230103,2.99,N,024120,500,57 억,,627445,N,N,0,N,00,N
20231101,130315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4180,45,2,1.09,68272920,16320,61.43,4120,4255,4120,5370,2895,4135,4183.39,5.46,0,4042,4381,4257,4166,4042,3951,4212,3997,58,1235,500,2560,5,1,11500000,481,43.54,0.48,12,0.14,96.00,8740.00,8150,20230413,-48.71,3490,20230103,19.77,8150,-48.71,20230413,3490,19.77,20230103,8150,-48.71,20230413,3490,19.77,20230103,2.99,N,024120,500,57 억,,627445,N,N,0,N,00,N
20231101,120320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4210,75,2,1.81,65506580,15659,58.95,4120,4255,4120,5370,2895,4135,4183.32,5.46,0,3957,4381,4257,4166,4042,3951,4212,3997,58,1235,500,2560,5,1,11500000,484,43.85,0.48,12,0.14,96.00,8740.00,8150,20230413,-48.34,3490,20230103,20.63,8150,-48.34,20230413,3490,20.63,20230103,8150,-48.34,20230413,3490,20.63,20230103,2.99,N,024120,500,57 억,,627445,N,N,0,N,00,N
20231101,110321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4190,55,2,1.33,54408220,13009,48.97,4120,4255,4120,5370,2895,4135,4182.35,5.46,0,3940,4381,4257,4166,4042,3951,4212,3997,58,1235,500,2560,5,1,11500000,482,43.65,0.48,12,0.11,96.00,8740.00,8150,20230413,-48.59,3490,20230103,20.06,8150,-48.59,20230413,3490,20.06,20230103,8150,-48.59,20230413,3490,20.06,20230103,2.99,N,024120,500,57 억,,627445,N,N,0,N,00,N
20231101,100318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4190,55,2,1.33,40068970,9583,36.07,4120,4255,4120,5370,2895,4135,4181.26,5.46,0,2392,4381,4257,4166,4042,3951,4212,3997,58,1235,500,2560,5,1,11500000,482,43.65,0.48,12,0.08,96.00,8740.00,8150,20230413,-48.59,3490,20230103,20.06,8150,-48.59,20230413,3490,20.06,20230103,8150,-48.59,20230413,3490,20.06,20230103,2.99,N,024120,500,57 억,,627445,N,N,0,N,00,N
20231101,090320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4160,25,2,0.60,3598585,873,3.29,4120,4160,4120,5370,2895,4135,4122.09,5.46,0,-43,4381,4257,4166,4042,3951,4212,3997,58,1235,500,2560,5,1,11500000,478,43.33,0.48,12,0.01,96.00,8740.00,8150,20230413,-48.96,3490,20230103,19.20,8150,-48.96,20230413,3490,19.20,20230103,8150,-48.96,20230413,3490,19.20,20230103,2.99,N,024120,500,57 억,,627445,N,N,0,N,00,N