KissMeData/024120/price/prices-20231201.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
20231229,160404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4900,100,2,2.08,139007890,28511,54.79,4850,4935,4800,6240,3360,4800,4873.55,5.75,1589,1599,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,564,51.04,0.56,12,0.25,96.00,8740.00,8150,20230413,-39.88,3490,20230103,40.40,8150,-39.88,20230413,3490,40.40,20230103,8150,-39.88,20230413,3490,40.40,20230103,3.13,N,024120,500,57 억,,660996,N,N,0,N,00,N
20231229,150402,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4900,100,2,2.08,139007890,28511,54.79,4850,4935,4800,6240,3360,4800,4873.55,5.75,1589,1599,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,564,51.04,0.56,12,0.25,96.00,8740.00,8150,20230413,-39.88,3490,20230103,40.40,8150,-39.88,20230413,3490,40.40,20230103,8150,-39.88,20230413,3490,40.40,20230103,3.13,N,024120,500,57 억,,660996,N,N,0,N,00,N
20231229,140401,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4900,100,2,2.08,139007890,28511,54.79,4850,4935,4800,6240,3360,4800,4873.55,5.75,1589,1599,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,564,51.04,0.56,12,0.25,96.00,8740.00,8150,20230413,-39.88,3490,20230103,40.40,8150,-39.88,20230413,3490,40.40,20230103,8150,-39.88,20230413,3490,40.40,20230103,3.13,N,024120,500,57 억,,660996,N,N,0,N,00,N
20231229,130401,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4900,100,2,2.08,139007890,28511,54.79,4850,4935,4800,6240,3360,4800,4873.55,5.75,1589,1599,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,564,51.04,0.56,12,0.25,96.00,8740.00,8150,20230413,-39.88,3490,20230103,40.40,8150,-39.88,20230413,3490,40.40,20230103,8150,-39.88,20230413,3490,40.40,20230103,3.13,N,024120,500,57 억,,660996,N,N,0,N,00,N
20231229,120401,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4900,100,2,2.08,139007890,28511,54.79,4850,4935,4800,6240,3360,4800,4873.55,5.75,1589,1599,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,564,51.04,0.56,12,0.25,96.00,8740.00,8150,20230413,-39.88,3490,20230103,40.40,8150,-39.88,20230413,3490,40.40,20230103,8150,-39.88,20230413,3490,40.40,20230103,3.13,N,024120,500,57 억,,660996,N,N,0,N,00,N
20231229,110349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4900,100,2,2.08,139007890,28511,54.79,4850,4935,4800,6240,3360,4800,4873.55,5.75,1589,1599,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,564,51.04,0.56,12,0.25,96.00,8740.00,8150,20230413,-39.88,3490,20230103,40.40,8150,-39.88,20230413,3490,40.40,20230103,8150,-39.88,20230413,3490,40.40,20230103,3.13,N,024120,500,57 억,,660996,N,N,0,N,00,N
20231229,100351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4900,100,2,2.08,139007890,28511,54.79,4850,4935,4800,6240,3360,4800,4873.55,5.75,1589,1599,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,564,51.04,0.56,12,0.25,96.00,8740.00,8150,20230413,-39.88,3490,20230103,40.40,8150,-39.88,20230413,3490,40.40,20230103,8150,-39.88,20230413,3490,40.40,20230103,3.13,N,024120,500,57 억,,660996,N,N,0,N,00,N
20231229,090350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4900,100,2,2.08,139007890,28511,54.79,4850,4935,4800,6240,3360,4800,4873.55,5.75,1589,1599,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,564,51.04,0.56,12,0.25,96.00,8740.00,8150,20230413,-39.88,3490,20230103,40.40,8150,-39.88,20230413,3490,40.40,20230103,8150,-39.88,20230413,3490,40.40,20230103,3.13,N,024120,500,57 억,,660996,N,N,0,N,00,N
20231228,160347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4900,100,2,2.08,126454090,25949,49.86,4850,4935,4800,6240,3360,4800,4873.55,5.73,0,1599,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,564,51.04,0.56,12,0.23,96.00,8740.00,8150,20230413,-39.88,3490,20230103,40.40,8150,-39.88,20230413,3490,40.40,20230103,8150,-39.88,20230413,3490,40.40,20230103,3.13,N,024120,500,57 억,,659407,N,N,0,N,00,N
20231228,150352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4865,65,2,1.35,117887485,24200,46.50,4850,4935,4800,6240,3360,4800,4871.77,5.73,0,2455,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,559,50.68,0.56,12,0.21,96.00,8740.00,8150,20230413,-40.31,3490,20230103,39.40,8150,-40.31,20230413,3490,39.40,20230103,8150,-40.31,20230413,3490,39.40,20230103,3.13,N,024120,500,57 억,,659407,N,N,0,N,00,N
20231228,140347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4920,120,2,2.50,101408540,20813,39.99,4850,4935,4800,6240,3360,4800,4872.82,5.73,0,1161,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,566,51.25,0.56,12,0.18,96.00,8740.00,8150,20230413,-39.63,3490,20230103,40.97,8150,-39.63,20230413,3490,40.97,20230103,8150,-39.63,20230413,3490,40.97,20230103,3.13,N,024120,500,57 억,,659407,N,N,0,N,00,N
20231228,130348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4880,80,2,1.67,88073535,18081,34.74,4850,4935,4800,6240,3360,4800,4871.57,5.73,0,357,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,561,50.83,0.56,12,0.16,96.00,8740.00,8150,20230413,-40.12,3490,20230103,39.83,8150,-40.12,20230413,3490,39.83,20230103,8150,-40.12,20230413,3490,39.83,20230103,3.13,N,024120,500,57 억,,659407,N,N,0,N,00,N
20231228,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4885,85,2,1.77,80751475,16572,31.84,4850,4935,4800,6240,3360,4800,4873.34,5.73,0,500,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,562,50.89,0.56,12,0.14,96.00,8740.00,8150,20230413,-40.06,3490,20230103,39.97,8150,-40.06,20230413,3490,39.97,20230103,8150,-40.06,20230413,3490,39.97,20230103,3.13,N,024120,500,57 억,,659407,N,N,0,N,00,N
20231228,110348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4885,85,2,1.77,73066065,14987,28.80,4850,4935,4800,6240,3360,4800,4875.96,5.73,0,347,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,562,50.89,0.56,12,0.13,96.00,8740.00,8150,20230413,-40.06,3490,20230103,39.97,8150,-40.06,20230413,3490,39.97,20230103,8150,-40.06,20230413,3490,39.97,20230103,3.13,N,024120,500,57 억,,659407,N,N,0,N,00,N
20231228,100346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4890,90,2,1.88,56248215,11540,22.17,4850,4935,4800,6240,3360,4800,4875.04,5.73,0,141,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,562,50.94,0.56,12,0.10,96.00,8740.00,8150,20230413,-40.00,3490,20230103,40.11,8150,-40.00,20230413,3490,40.11,20230103,8150,-40.00,20230413,3490,40.11,20230103,3.13,N,024120,500,57 억,,659407,N,N,0,N,00,N
20231228,090347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4800,0,3,0.00,1761890,367,0.71,4850,4850,4800,6240,3360,4800,4801.22,5.73,0,-233,4953,4876,4813,4736,4673,4845,4705,58,1440,500,2970,5,1,11500000,552,50.00,0.55,12,0.00,96.00,8740.00,8150,20230413,-41.10,3490,20230103,37.54,8150,-41.10,20230413,3490,37.54,20230103,8150,-41.10,20230413,3490,37.54,20230103,3.13,N,024120,500,57 억,,659407,N,N,0,N,00,N
20231227,160346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4800,-105,5,-2.14,249671730,51998,116.62,4810,4890,4750,6370,3435,4905,4801.55,5.64,0,8195,5188,5046,4948,4806,4708,4997,4757,58,1465,500,3040,5,1,11500000,552,50.00,0.55,12,0.45,96.00,8740.00,8150,20230413,-41.10,3490,20230103,37.54,8150,-41.10,20230413,3490,37.54,20230103,8150,-41.10,20230413,3490,37.54,20230103,3.04,N,024120,500,57 억,,648836,N,N,0,N,00,N
20231227,150350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4795,-110,5,-2.24,225750460,47002,105.41,4810,4890,4750,6370,3435,4905,4802.99,5.64,0,7997,5188,5046,4948,4806,4708,4997,4757,58,1465,500,3040,5,1,11500000,551,49.95,0.55,12,0.41,96.00,8740.00,8150,20230413,-41.17,3490,20230103,37.39,8150,-41.17,20230413,3490,37.39,20230103,8150,-41.17,20230413,3490,37.39,20230103,3.04,N,024120,500,57 억,,648836,N,N,0,N,00,N
20231227,140348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4760,-145,5,-2.96,204760350,42605,95.55,4810,4890,4750,6370,3435,4905,4806.01,5.64,0,7382,5188,5046,4948,4806,4708,4997,4757,58,1465,500,3040,5,1,11500000,547,49.58,0.54,12,0.37,96.00,8740.00,8150,20230413,-41.60,3490,20230103,36.39,8150,-41.60,20230413,3490,36.39,20230103,8150,-41.60,20230413,3490,36.39,20230103,3.04,N,024120,500,57 억,,648836,N,N,0,N,00,N
20231227,130346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4800,-105,5,-2.14,196739090,40924,91.78,4810,4890,4750,6370,3435,4905,4807.41,5.64,0,7291,5188,5046,4948,4806,4708,4997,4757,58,1465,500,3040,5,1,11500000,552,50.00,0.55,12,0.36,96.00,8740.00,8150,20230413,-41.10,3490,20230103,37.54,8150,-41.10,20230413,3490,37.54,20230103,8150,-41.10,20230413,3490,37.54,20230103,3.04,N,024120,500,57 억,,648836,N,N,0,N,00,N
20231227,120344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4775,-130,5,-2.65,186079685,38697,86.79,4810,4890,4750,6370,3435,4905,4808.62,5.64,0,7368,5188,5046,4948,4806,4708,4997,4757,58,1465,500,3040,5,1,11500000,549,49.74,0.55,12,0.34,96.00,8740.00,8150,20230413,-41.41,3490,20230103,36.82,8150,-41.41,20230413,3490,36.82,20230103,8150,-41.41,20230413,3490,36.82,20230103,3.04,N,024120,500,57 억,,648836,N,N,0,N,00,N
20231227,110348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4795,-110,5,-2.24,145072845,30089,67.48,4810,4890,4785,6370,3435,4905,4821.44,5.64,0,5735,5188,5046,4948,4806,4708,4997,4757,58,1465,500,3040,5,1,11500000,551,49.95,0.55,12,0.26,96.00,8740.00,8150,20230413,-41.17,3490,20230103,37.39,8150,-41.17,20230413,3490,37.39,20230103,8150,-41.17,20230413,3490,37.39,20230103,3.04,N,024120,500,57 억,,648836,N,N,0,N,00,N
20231227,100348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4830,-75,5,-1.53,103803045,21489,48.19,4810,4890,4805,6370,3435,4905,4830.50,5.64,0,1964,5188,5046,4948,4806,4708,4997,4757,58,1465,500,3040,5,1,11500000,555,50.31,0.55,12,0.19,96.00,8740.00,8150,20230413,-40.74,3490,20230103,38.40,8150,-40.74,20230413,3490,38.40,20230103,8150,-40.74,20230413,3490,38.40,20230103,3.04,N,024120,500,57 억,,648836,N,N,0,N,00,N
20231227,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4855,-50,5,-1.02,8904450,1851,4.15,4810,4870,4805,6370,3435,4905,4810.36,5.64,0,283,5188,5046,4948,4806,4708,4997,4757,58,1465,500,3040,5,1,11500000,558,50.57,0.56,12,0.02,96.00,8740.00,8150,20230413,-40.43,3490,20230103,39.11,8150,-40.43,20230413,3490,39.11,20230103,8150,-40.43,20230413,3490,39.11,20230103,3.04,N,024120,500,57 억,,648836,N,N,0,N,00,N
20231226,160348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4905,-75,5,-1.51,216202530,44089,50.48,5090,5090,4850,6470,3490,4980,4903.77,5.72,0,-8798,5160,5070,5010,4920,4860,5040,4890,58,1490,500,3080,5,1,11500000,564,51.09,0.56,12,0.38,96.00,8740.00,8150,20230413,-39.82,3490,20230103,40.54,8150,-39.82,20230413,3490,40.54,20230103,8150,-39.82,20230413,3490,40.54,20230103,3.03,N,024120,500,57 억,,657672,N,N,0,N,00,N
20231226,150346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4895,-85,5,-1.71,197622085,40296,46.13,5090,5090,4850,6470,3490,4980,4904.26,5.72,0,-7518,5160,5070,5010,4920,4860,5040,4890,58,1490,500,3080,5,1,11500000,563,50.99,0.56,12,0.35,96.00,8740.00,8150,20230413,-39.94,3490,20230103,40.26,8150,-39.94,20230413,3490,40.26,20230103,8150,-39.94,20230413,3490,40.26,20230103,3.03,N,024120,500,57 억,,657672,N,N,0,N,00,N
20231226,140348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4875,-105,5,-2.11,159646270,32497,37.21,5090,5090,4850,6470,3490,4980,4912.64,5.72,0,-7122,5160,5070,5010,4920,4860,5040,4890,58,1490,500,3080,5,1,11500000,561,50.78,0.56,12,0.28,96.00,8740.00,8150,20230413,-40.18,3490,20230103,39.68,8150,-40.18,20230413,3490,39.68,20230103,8150,-40.18,20230413,3490,39.68,20230103,3.03,N,024120,500,57 억,,657672,N,N,0,N,00,N
20231226,130348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4885,-95,5,-1.91,149053265,30325,34.72,5090,5090,4850,6470,3490,4980,4915.19,5.72,0,-7065,5160,5070,5010,4920,4860,5040,4890,58,1490,500,3080,5,1,11500000,562,50.89,0.56,12,0.26,96.00,8740.00,8150,20230413,-40.06,3490,20230103,39.97,8150,-40.06,20230413,3490,39.97,20230103,8150,-40.06,20230413,3490,39.97,20230103,3.03,N,024120,500,57 억,,657672,N,N,0,N,00,N
20231226,120347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4900,-80,5,-1.61,138650930,28200,32.29,5090,5090,4850,6470,3490,4980,4916.70,5.72,0,-7287,5160,5070,5010,4920,4860,5040,4890,58,1490,500,3080,5,1,11500000,564,51.04,0.56,12,0.25,96.00,8740.00,8150,20230413,-39.88,3490,20230103,40.40,8150,-39.88,20230413,3490,40.40,20230103,8150,-39.88,20230413,3490,40.40,20230103,3.03,N,024120,500,57 억,,657672,N,N,0,N,00,N
20231226,110350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4895,-85,5,-1.71,116314795,23655,27.08,5090,5090,4850,6470,3490,4980,4917.13,5.72,0,-5750,5160,5070,5010,4920,4860,5040,4890,58,1490,500,3080,5,1,11500000,563,50.99,0.56,12,0.21,96.00,8740.00,8150,20230413,-39.94,3490,20230103,40.26,8150,-39.94,20230413,3490,40.26,20230103,8150,-39.94,20230413,3490,40.26,20230103,3.03,N,024120,500,57 억,,657672,N,N,0,N,00,N
20231226,100347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4850,-130,5,-2.61,97722640,19861,22.74,5090,5090,4850,6470,3490,4980,4920.33,5.72,0,-4821,5160,5070,5010,4920,4860,5040,4890,58,1490,500,3080,5,1,11500000,558,50.52,0.55,12,0.17,96.00,8740.00,8150,20230413,-40.49,3490,20230103,38.97,8150,-40.49,20230413,3490,38.97,20230103,8150,-40.49,20230413,3490,38.97,20230103,3.03,N,024120,500,57 억,,657672,N,N,0,N,00,N
20231226,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4940,-40,5,-0.80,15954095,3172,3.63,5090,5090,4940,6470,3490,4980,5029.68,5.72,0,-1812,5160,5070,5010,4920,4860,5040,4890,58,1490,500,3080,5,1,11500000,568,51.46,0.57,12,0.03,96.00,8740.00,8150,20230413,-39.39,3490,20230103,41.55,8150,-39.39,20230413,3490,41.55,20230103,8150,-39.39,20230413,3490,41.55,20230103,3.03,N,024120,500,57 억,,657672,N,N,0,N,00,N
20231222,160343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4980,-5,5,-0.10,437953540,87290,87.92,4995,5100,4950,6480,3490,4985,5017.22,5.79,0,-8222,5195,5090,4965,4860,4735,5142,4912,58,1495,500,3090,5,1,11500000,573,51.88,0.57,12,0.76,96.00,8740.00,8150,20230413,-38.90,3490,20230103,42.69,8150,-38.90,20230413,3490,42.69,20230103,8150,-38.90,20230413,3490,42.69,20230103,3.04,N,024120,500,57 억,,665899,N,N,0,N,00,N
20231222,150344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5010,25,2,0.50,410458225,81782,82.37,4995,5100,4950,6480,3490,4985,5018.93,5.79,0,-8427,5195,5090,4965,4860,4735,5142,4912,58,1495,500,3090,10,1,11500000,576,52.19,0.57,12,0.71,96.00,8740.00,8150,20230413,-38.53,3490,20230103,43.55,8150,-38.53,20230413,3490,43.55,20230103,8150,-38.53,20230413,3490,43.55,20230103,3.04,N,024120,500,57 억,,665899,N,N,0,N,00,N
20231222,140342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5000,15,2,0.30,336965240,67068,67.55,4995,5100,4950,6480,3490,4985,5024.23,5.79,0,-9631,5195,5090,4965,4860,4735,5142,4912,58,1495,500,3090,10,1,11500000,575,52.08,0.57,12,0.58,96.00,8740.00,8150,20230413,-38.65,3490,20230103,43.27,8150,-38.65,20230413,3490,43.27,20230103,8150,-38.65,20230413,3490,43.27,20230103,3.04,N,024120,500,57 억,,665899,N,N,0,N,00,N
20231222,130340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5010,25,2,0.50,310806950,61844,62.29,4995,5100,4950,6480,3490,4985,5025.66,5.79,0,-10133,5195,5090,4965,4860,4735,5142,4912,58,1495,500,3090,10,1,11500000,576,52.19,0.57,12,0.54,96.00,8740.00,8150,20230413,-38.53,3490,20230103,43.55,8150,-38.53,20230413,3490,43.55,20230103,8150,-38.53,20230413,3490,43.55,20230103,3.04,N,024120,500,57 억,,665899,N,N,0,N,00,N
20231222,120341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4990,5,2,0.10,267381405,53141,53.53,4995,5100,4950,6480,3490,4985,5031.55,5.79,0,-9611,5195,5090,4965,4860,4735,5142,4912,58,1495,500,3090,5,1,11500000,574,51.98,0.57,12,0.46,96.00,8740.00,8150,20230413,-38.77,3490,20230103,42.98,8150,-38.77,20230413,3490,42.98,20230103,8150,-38.77,20230413,3490,42.98,20230103,3.04,N,024120,500,57 억,,665899,N,N,0,N,00,N
20231222,110342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5030,45,2,0.90,216286535,42922,43.23,4995,5100,4950,6480,3490,4985,5039.06,5.79,0,-9491,5195,5090,4965,4860,4735,5142,4912,58,1495,500,3090,10,1,11500000,578,52.40,0.58,12,0.37,96.00,8740.00,8150,20230413,-38.28,3490,20230103,44.13,8150,-38.28,20230413,3490,44.13,20230103,8150,-38.28,20230413,3490,44.13,20230103,3.04,N,024120,500,57 억,,665899,N,N,0,N,00,N
20231222,100340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5000,15,2,0.30,187254605,37148,37.42,4995,5100,4950,6480,3490,4985,5040.77,5.79,0,-9161,5195,5090,4965,4860,4735,5142,4912,58,1495,500,3090,10,1,11500000,575,52.08,0.57,12,0.32,96.00,8740.00,8150,20230413,-38.65,3490,20230103,43.27,8150,-38.65,20230413,3490,43.27,20230103,8150,-38.65,20230413,3490,43.27,20230103,3.04,N,024120,500,57 억,,665899,N,N,0,N,00,N
20231222,090341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4960,-25,5,-0.50,11144900,2241,2.26,4995,4995,4950,6480,3490,4985,4973.18,5.79,0,-300,5195,5090,4965,4860,4735,5142,4912,58,1495,500,3090,5,1,11500000,570,51.67,0.57,12,0.02,96.00,8740.00,8150,20230413,-39.14,3490,20230103,42.12,8150,-39.14,20230413,3490,42.12,20230103,8150,-39.14,20230413,3490,42.12,20230103,3.04,N,024120,500,57 억,,665899,N,N,0,N,00,N
20231221,160340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4985,75,2,1.53,493975730,99196,95.51,4905,5070,4840,6380,3440,4910,4979.79,5.94,0,-16455,5090,5000,4880,4790,4670,5045,4835,58,1470,500,3040,5,1,11500000,573,51.93,0.57,12,0.86,96.00,8740.00,8150,20230413,-38.83,3490,20230103,42.84,8150,-38.83,20230413,3490,42.84,20230103,8150,-38.83,20230413,3490,42.84,20230103,3.08,N,024120,500,57 억,,683099,N,N,0,N,00,N
20231221,150341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4990,80,2,1.63,475063570,95392,91.85,4905,5070,4840,6380,3440,4910,4980.12,5.94,0,-16257,5090,5000,4880,4790,4670,5045,4835,58,1470,500,3040,5,1,11500000,574,51.98,0.57,12,0.83,96.00,8740.00,8150,20230413,-38.77,3490,20230103,42.98,8150,-38.77,20230413,3490,42.98,20230103,8150,-38.77,20230413,3490,42.98,20230103,3.08,N,024120,500,57 억,,683099,N,N,0,N,00,N
20231221,140339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4960,50,2,1.02,456408550,91639,88.23,4905,5070,4840,6380,3440,4910,4980.51,5.94,0,-14800,5090,5000,4880,4790,4670,5045,4835,58,1470,500,3040,5,1,11500000,570,51.67,0.57,12,0.80,96.00,8740.00,8150,20230413,-39.14,3490,20230103,42.12,8150,-39.14,20230413,3490,42.12,20230103,8150,-39.14,20230413,3490,42.12,20230103,3.08,N,024120,500,57 억,,683099,N,N,0,N,00,N
20231221,130340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4985,75,2,1.53,447189655,89785,86.45,4905,5070,4840,6380,3440,4910,4980.67,5.94,0,-14001,5090,5000,4880,4790,4670,5045,4835,58,1470,500,3040,5,1,11500000,573,51.93,0.57,12,0.78,96.00,8740.00,8150,20230413,-38.83,3490,20230103,42.84,8150,-38.83,20230413,3490,42.84,20230103,8150,-38.83,20230413,3490,42.84,20230103,3.08,N,024120,500,57 억,,683099,N,N,0,N,00,N
20231221,120340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4955,45,2,0.92,411779220,82669,79.60,4905,5070,4840,6380,3440,4910,4981.06,5.94,0,-11417,5090,5000,4880,4790,4670,5045,4835,58,1470,500,3040,5,1,11500000,570,51.61,0.57,12,0.72,96.00,8740.00,8150,20230413,-39.20,3490,20230103,41.98,8150,-39.20,20230413,3490,41.98,20230103,8150,-39.20,20230413,3490,41.98,20230103,3.08,N,024120,500,57 억,,683099,N,N,0,N,00,N
20231221,110341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4895,-15,5,-0.31,379437435,76108,73.28,4905,5070,4840,6380,3440,4910,4985.51,5.94,0,-12357,5090,5000,4880,4790,4670,5045,4835,58,1470,500,3040,5,1,11500000,563,50.99,0.56,12,0.66,96.00,8740.00,8150,20230413,-39.94,3490,20230103,40.26,8150,-39.94,20230413,3490,40.26,20230103,8150,-39.94,20230413,3490,40.26,20230103,3.08,N,024120,500,57 억,,683099,N,N,0,N,00,N
20231221,100339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4965,55,2,1.12,307190730,61431,59.15,4905,5070,4880,6380,3440,4910,5000.58,5.94,0,-9162,5090,5000,4880,4790,4670,5045,4835,58,1470,500,3040,5,1,11500000,571,51.72,0.57,12,0.53,96.00,8740.00,8150,20230413,-39.08,3490,20230103,42.26,8150,-39.08,20230413,3490,42.26,20230103,8150,-39.08,20230413,3490,42.26,20230103,3.08,N,024120,500,57 억,,683099,N,N,0,N,00,N
20231221,090341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4880,-30,5,-0.61,15059810,3076,2.96,4905,4910,4880,6380,3440,4910,4895.90,5.94,0,-196,5090,5000,4880,4790,4670,5045,4835,58,1470,500,3040,5,1,11500000,561,50.83,0.56,12,0.03,96.00,8740.00,8150,20230413,-40.12,3490,20230103,39.83,8150,-40.12,20230413,3490,39.83,20230103,8150,-40.12,20230413,3490,39.83,20230103,3.08,N,024120,500,57 억,,683099,N,N,0,N,00,N
20231220,160340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4910,105,2,2.19,496193470,101318,222.13,4760,4970,4760,6240,3365,4805,4897.39,5.77,0,18674,4925,4865,4795,4735,4665,4830,4700,58,1435,500,2970,5,1,11500000,565,51.15,0.56,12,0.88,96.00,8740.00,8150,20230413,-39.75,3490,20230103,40.69,8150,-39.75,20230413,3490,40.69,20230103,8150,-39.75,20230413,3490,40.69,20230103,3.06,N,024120,500,57 억,,663033,N,N,0,N,00,N
20231220,150358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4900,95,2,1.98,459578490,93868,205.80,4760,4970,4760,6240,3365,4805,4896.01,5.77,0,18323,4925,4865,4795,4735,4665,4830,4700,58,1435,500,2970,5,1,11500000,564,51.04,0.56,12,0.82,96.00,8740.00,8150,20230413,-39.88,3490,20230103,40.40,8150,-39.88,20230413,3490,40.40,20230103,8150,-39.88,20230413,3490,40.40,20230103,3.06,N,024120,500,57 억,,663033,N,N,0,N,00,N
20231220,140402,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4945,140,2,2.91,395814965,80894,177.35,4760,4970,4760,6240,3365,4805,4893.01,5.77,0,15688,4925,4865,4795,4735,4665,4830,4700,58,1435,500,2970,5,1,11500000,569,51.51,0.57,12,0.70,96.00,8740.00,8150,20230413,-39.33,3490,20230103,41.69,8150,-39.33,20230413,3490,41.69,20230103,8150,-39.33,20230413,3490,41.69,20230103,3.06,N,024120,500,57 억,,663033,N,N,0,N,00,N
20231220,130401,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4875,70,2,1.46,218405145,44949,98.55,4760,4930,4760,6240,3365,4805,4858.95,5.77,0,6752,4925,4865,4795,4735,4665,4830,4700,58,1435,500,2970,5,1,11500000,561,50.78,0.56,12,0.39,96.00,8740.00,8150,20230413,-40.18,3490,20230103,39.68,8150,-40.18,20230413,3490,39.68,20230103,8150,-40.18,20230413,3490,39.68,20230103,3.06,N,024120,500,57 억,,663033,N,N,0,N,00,N
20231220,120339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4870,65,2,1.35,152098380,31389,68.82,4760,4890,4760,6240,3365,4805,4845.59,5.77,0,3782,4925,4865,4795,4735,4665,4830,4700,58,1435,500,2970,5,1,11500000,560,50.73,0.56,12,0.27,96.00,8740.00,8150,20230413,-40.25,3490,20230103,39.54,8150,-40.25,20230413,3490,39.54,20230103,8150,-40.25,20230413,3490,39.54,20230103,3.06,N,024120,500,57 억,,663033,N,N,0,N,00,N
20231220,110341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4870,65,2,1.35,125700240,25966,56.93,4760,4890,4760,6240,3365,4805,4840.96,5.77,0,3077,4925,4865,4795,4735,4665,4830,4700,58,1435,500,2970,5,1,11500000,560,50.73,0.56,12,0.23,96.00,8740.00,8150,20230413,-40.25,3490,20230103,39.54,8150,-40.25,20230413,3490,39.54,20230103,8150,-40.25,20230413,3490,39.54,20230103,3.06,N,024120,500,57 억,,663033,N,N,0,N,00,N
20231220,100340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4865,60,2,1.25,76022900,15767,34.57,4760,4865,4760,6240,3365,4805,4821.65,5.77,0,5591,4925,4865,4795,4735,4665,4830,4700,58,1435,500,2970,5,1,11500000,559,50.68,0.56,12,0.14,96.00,8740.00,8150,20230413,-40.31,3490,20230103,39.40,8150,-40.31,20230413,3490,39.40,20230103,8150,-40.31,20230413,3490,39.40,20230103,3.06,N,024120,500,57 억,,663033,N,N,0,N,00,N
20231220,090339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4850,45,2,0.94,2079275,430,0.94,4760,4850,4760,6240,3365,4805,4835.52,5.77,0,-100,4925,4865,4795,4735,4665,4830,4700,58,1435,500,2970,5,1,11500000,558,50.52,0.55,12,0.00,96.00,8740.00,8150,20230413,-40.49,3490,20230103,38.97,8150,-40.49,20230413,3490,38.97,20230103,8150,-40.49,20230413,3490,38.97,20230103,3.06,N,024120,500,57 억,,663033,N,N,0,N,00,N
20231219,160340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4805,-15,5,-0.31,213166890,44501,84.93,4810,4855,4725,6260,3375,4820,4790.15,5.81,0,-5289,4953,4886,4778,4711,4603,4920,4745,58,1440,500,2980,5,1,11500000,553,50.05,0.55,12,0.39,96.00,8740.00,8150,20230413,-41.04,3490,20230103,37.68,8150,-41.04,20230413,3490,37.68,20230103,8150,-41.04,20230413,3490,37.68,20230103,3.07,N,024120,500,57 억,,668608,N,N,0,N,00,N
20231219,150341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4785,-35,5,-0.73,187147965,39055,74.54,4810,4855,4725,6260,3375,4820,4791.91,5.81,0,-6493,4953,4886,4778,4711,4603,4920,4745,58,1440,500,2980,5,1,11500000,550,49.84,0.55,12,0.34,96.00,8740.00,8150,20230413,-41.29,3490,20230103,37.11,8150,-41.29,20230413,3490,37.11,20230103,8150,-41.29,20230413,3490,37.11,20230103,3.07,N,024120,500,57 억,,668608,N,N,0,N,00,N
20231219,140340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4770,-50,5,-1.04,153423195,31995,61.06,4810,4855,4725,6260,3375,4820,4795.22,5.81,0,-5544,4953,4886,4778,4711,4603,4920,4745,58,1440,500,2980,5,1,11500000,549,49.69,0.55,12,0.28,96.00,8740.00,8150,20230413,-41.47,3490,20230103,36.68,8150,-41.47,20230413,3490,36.68,20230103,8150,-41.47,20230413,3490,36.68,20230103,3.07,N,024120,500,57 억,,668608,N,N,0,N,00,N
20231219,130340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4770,-50,5,-1.04,143871440,29994,57.25,4810,4855,4725,6260,3375,4820,4796.67,5.81,0,-5193,4953,4886,4778,4711,4603,4920,4745,58,1440,500,2980,5,1,11500000,549,49.69,0.55,12,0.26,96.00,8740.00,8150,20230413,-41.47,3490,20230103,36.68,8150,-41.47,20230413,3490,36.68,20230103,8150,-41.47,20230413,3490,36.68,20230103,3.07,N,024120,500,57 억,,668608,N,N,0,N,00,N
20231219,120341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4830,10,2,0.21,127839995,26651,50.87,4810,4855,4725,6260,3375,4820,4796.82,5.81,0,-2726,4953,4886,4778,4711,4603,4920,4745,58,1440,500,2980,5,1,11500000,555,50.31,0.55,12,0.23,96.00,8740.00,8150,20230413,-40.74,3490,20230103,38.40,8150,-40.74,20230413,3490,38.40,20230103,8150,-40.74,20230413,3490,38.40,20230103,3.07,N,024120,500,57 억,,668608,N,N,0,N,00,N
20231219,110341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4830,10,2,0.21,112478120,23464,44.78,4810,4855,4725,6260,3375,4820,4793.65,5.81,0,-2631,4953,4886,4778,4711,4603,4920,4745,58,1440,500,2980,5,1,11500000,555,50.31,0.55,12,0.20,96.00,8740.00,8150,20230413,-40.74,3490,20230103,38.40,8150,-40.74,20230413,3490,38.40,20230103,8150,-40.74,20230413,3490,38.40,20230103,3.07,N,024120,500,57 억,,668608,N,N,0,N,00,N
20231219,100339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4750,-70,5,-1.45,37112305,7810,14.91,4810,4810,4725,6260,3375,4820,4751.90,5.81,0,-1767,4953,4886,4778,4711,4603,4920,4745,58,1440,500,2980,5,1,11500000,546,49.48,0.54,12,0.07,96.00,8740.00,8150,20230413,-41.72,3490,20230103,36.10,8150,-41.72,20230413,3490,36.10,20230103,8150,-41.72,20230413,3490,36.10,20230103,3.07,N,024120,500,57 억,,668608,N,N,0,N,00,N
20231219,090339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4765,-55,5,-1.14,2724000,573,1.09,4810,4810,4730,6260,3375,4820,4753.93,5.81,0,-195,4953,4886,4778,4711,4603,4920,4745,58,1440,500,2980,5,1,11500000,548,49.64,0.55,12,0.00,96.00,8740.00,8150,20230413,-41.53,3490,20230103,36.53,8150,-41.53,20230413,3490,36.53,20230103,8150,-41.53,20230413,3490,36.53,20230103,3.07,N,024120,500,57 억,,668608,N,N,0,N,00,N
20231218,160341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4820,120,2,2.55,245038805,51431,63.01,4700,4845,4670,6110,3290,4700,4764.79,5.81,0,395,4933,4816,4723,4606,4513,4875,4665,58,1410,500,2910,5,1,11500000,554,50.21,0.55,12,0.45,96.00,8740.00,8150,20230413,-40.86,3490,20230103,38.11,8150,-40.86,20230413,3490,38.11,20230103,8150,-40.86,20230413,3490,38.11,20230103,3.11,N,024120,500,57 억,,668076,N,N,0,N,00,N
20231218,150339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4810,110,2,2.34,219024890,46019,56.38,4700,4845,4670,6110,3290,4700,4759.83,5.81,0,381,4933,4816,4723,4606,4513,4875,4665,58,1410,500,2910,5,1,11500000,553,50.10,0.55,12,0.40,96.00,8740.00,8150,20230413,-40.98,3490,20230103,37.82,8150,-40.98,20230413,3490,37.82,20230103,8150,-40.98,20230413,3490,37.82,20230103,3.11,N,024120,500,57 억,,668076,N,N,0,N,00,N
20231218,140338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4800,100,2,2.13,185570865,39055,47.85,4700,4845,4670,6110,3290,4700,4751.93,5.81,0,94,4933,4816,4723,4606,4513,4875,4665,58,1410,500,2910,5,1,11500000,552,50.00,0.55,12,0.34,96.00,8740.00,8150,20230413,-41.10,3490,20230103,37.54,8150,-41.10,20230413,3490,37.54,20230103,8150,-41.10,20230413,3490,37.54,20230103,3.11,N,024120,500,57 억,,668076,N,N,0,N,00,N
20231218,130338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4805,105,2,2.23,176313405,37126,45.48,4700,4845,4670,6110,3290,4700,4749.45,5.81,0,890,4933,4816,4723,4606,4513,4875,4665,58,1410,500,2910,5,1,11500000,553,50.05,0.55,12,0.32,96.00,8740.00,8150,20230413,-41.04,3490,20230103,37.68,8150,-41.04,20230413,3490,37.68,20230103,8150,-41.04,20230413,3490,37.68,20230103,3.11,N,024120,500,57 억,,668076,N,N,0,N,00,N
20231218,120336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4765,65,2,1.38,153871390,32427,39.73,4700,4845,4670,6110,3290,4700,4745.58,5.81,0,602,4933,4816,4723,4606,4513,4875,4665,58,1410,500,2910,5,1,11500000,548,49.64,0.55,12,0.28,96.00,8740.00,8150,20230413,-41.53,3490,20230103,36.53,8150,-41.53,20230413,3490,36.53,20230103,8150,-41.53,20230413,3490,36.53,20230103,3.11,N,024120,500,57 억,,668076,N,N,0,N,00,N
20231218,110337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4775,75,2,1.60,140008530,29521,36.17,4700,4845,4670,6110,3290,4700,4743.11,5.81,0,-787,4933,4816,4723,4606,4513,4875,4665,58,1410,500,2910,5,1,11500000,549,49.74,0.55,12,0.26,96.00,8740.00,8150,20230413,-41.41,3490,20230103,36.82,8150,-41.41,20230413,3490,36.82,20230103,8150,-41.41,20230413,3490,36.82,20230103,3.11,N,024120,500,57 억,,668076,N,N,0,N,00,N
20231218,100337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4710,10,2,0.21,35399475,7548,9.25,4700,4745,4670,6110,3290,4700,4689.50,5.81,0,-562,4933,4816,4723,4606,4513,4875,4665,58,1410,500,2910,5,1,11500000,542,49.06,0.54,12,0.07,96.00,8740.00,8150,20230413,-42.21,3490,20230103,34.96,8150,-42.21,20230413,3490,34.96,20230103,8150,-42.21,20230413,3490,34.96,20230103,3.11,N,024120,500,57 억,,668076,N,N,0,N,00,N
20231218,090335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4740,40,2,0.85,5179980,1102,1.35,4700,4745,4695,6110,3290,4700,4700.72,5.81,0,-440,4933,4816,4723,4606,4513,4875,4665,58,1410,500,2910,5,1,11500000,545,49.38,0.54,12,0.01,96.00,8740.00,8150,20230413,-41.84,3490,20230103,35.82,8150,-41.84,20230413,3490,35.82,20230103,8150,-41.84,20230413,3490,35.82,20230103,3.11,N,024120,500,57 억,,668076,N,N,0,N,00,N
20231215,160335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4700,25,2,0.53,380574830,80098,187.26,4650,4840,4630,6070,3275,4675,4752.03,5.71,0,11458,4775,4725,4670,4620,4565,4750,4645,58,1395,500,2890,5,1,11500000,541,48.96,0.54,12,0.70,96.00,8740.00,8150,20230413,-42.33,3490,20230103,34.67,8150,-42.33,20230413,3490,34.67,20230103,8150,-42.33,20230413,3490,34.67,20230103,3.07,N,024120,500,57 억,,656696,N,N,0,N,00,N
20231215,150338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4710,35,2,0.75,354784170,74613,174.44,4650,4840,4630,6070,3275,4675,4754.99,5.71,0,11392,4775,4725,4670,4620,4565,4750,4645,58,1395,500,2890,5,1,11500000,542,49.06,0.54,12,0.65,96.00,8740.00,8150,20230413,-42.21,3490,20230103,34.96,8150,-42.21,20230413,3490,34.96,20230103,8150,-42.21,20230413,3490,34.96,20230103,3.07,N,024120,500,57 억,,656696,N,N,0,N,00,N
20231215,140337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4735,60,2,1.28,325110295,68311,159.70,4650,4840,4630,6070,3275,4675,4759.27,5.71,0,9272,4775,4725,4670,4620,4565,4750,4645,58,1395,500,2890,5,1,11500000,545,49.32,0.54,12,0.59,96.00,8740.00,8150,20230413,-41.90,3490,20230103,35.67,8150,-41.90,20230413,3490,35.67,20230103,8150,-41.90,20230413,3490,35.67,20230103,3.07,N,024120,500,57 억,,656696,N,N,0,N,00,N
20231215,130336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4750,75,2,1.60,310665275,65254,152.56,4650,4840,4630,6070,3275,4675,4760.86,5.71,0,9321,4775,4725,4670,4620,4565,4750,4645,58,1395,500,2890,5,1,11500000,546,49.48,0.54,12,0.57,96.00,8740.00,8150,20230413,-41.72,3490,20230103,36.10,8150,-41.72,20230413,3490,36.10,20230103,8150,-41.72,20230413,3490,36.10,20230103,3.07,N,024120,500,57 억,,656696,N,N,0,N,00,N
20231215,120336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4790,115,2,2.46,266773755,55970,130.85,4650,4840,4650,6070,3275,4675,4766.37,5.71,0,11008,4775,4725,4670,4620,4565,4750,4645,58,1395,500,2890,5,1,11500000,551,49.90,0.55,12,0.49,96.00,8740.00,8150,20230413,-41.23,3490,20230103,37.25,8150,-41.23,20230413,3490,37.25,20230103,8150,-41.23,20230413,3490,37.25,20230103,3.07,N,024120,500,57 억,,656696,N,N,0,N,00,N
20231215,110336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4815,140,2,2.99,254246785,53348,124.72,4650,4840,4650,6070,3275,4675,4765.82,5.71,0,10909,4775,4725,4670,4620,4565,4750,4645,58,1395,500,2890,5,1,11500000,554,50.16,0.55,12,0.46,96.00,8740.00,8150,20230413,-40.92,3490,20230103,37.97,8150,-40.92,20230413,3490,37.97,20230103,8150,-40.92,20230413,3490,37.97,20230103,3.07,N,024120,500,57 억,,656696,N,N,0,N,00,N
20231215,100338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4795,120,2,2.57,194140800,40810,95.41,4650,4840,4650,6070,3275,4675,4757.19,5.71,0,10996,4775,4725,4670,4620,4565,4750,4645,58,1395,500,2890,5,1,11500000,551,49.95,0.55,12,0.35,96.00,8740.00,8150,20230413,-41.17,3490,20230103,37.39,8150,-41.17,20230413,3490,37.39,20230103,8150,-41.17,20230413,3490,37.39,20230103,3.07,N,024120,500,57 억,,656696,N,N,0,N,00,N
20231215,090336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4715,40,2,0.86,5589870,1190,2.78,4650,4735,4650,6070,3275,4675,4697.37,5.71,0,-203,4775,4725,4670,4620,4565,4750,4645,58,1395,500,2890,5,1,11500000,542,49.11,0.54,12,0.01,96.00,8740.00,8150,20230413,-42.15,3490,20230103,35.10,8150,-42.15,20230413,3490,35.10,20230103,8150,-42.15,20230413,3490,35.10,20230103,3.07,N,024120,500,57 억,,656696,N,N,0,N,00,N
20231214,160335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4675,35,2,0.75,199206725,42720,130.11,4615,4720,4615,6030,3250,4640,4663.05,5.69,0,1986,4743,4691,4638,4586,4533,4665,4560,58,1390,500,2870,5,1,11500000,538,48.70,0.53,12,0.37,96.00,8740.00,8150,20230413,-42.64,3490,20230103,33.95,8150,-42.64,20230413,3490,33.95,20230103,8150,-42.64,20230413,3490,33.95,20230103,3.08,N,024120,500,57 억,,654717,N,N,0,N,00,N
20231214,150346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4675,35,2,0.75,182143610,39063,118.97,4615,4720,4615,6030,3250,4640,4662.82,5.69,0,2632,4743,4691,4638,4586,4533,4665,4560,58,1390,500,2870,5,1,11500000,538,48.70,0.53,12,0.34,96.00,8740.00,8150,20230413,-42.64,3490,20230103,33.95,8150,-42.64,20230413,3490,33.95,20230103,8150,-42.64,20230413,3490,33.95,20230103,3.08,N,024120,500,57 억,,654717,N,N,0,N,00,N
20231214,140345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4655,15,2,0.32,174188815,37354,113.77,4615,4720,4615,6030,3250,4640,4663.20,5.69,0,2538,4743,4691,4638,4586,4533,4665,4560,58,1390,500,2870,5,1,11500000,535,48.49,0.53,12,0.32,96.00,8740.00,8150,20230413,-42.88,3490,20230103,33.38,8150,-42.88,20230413,3490,33.38,20230103,8150,-42.88,20230413,3490,33.38,20230103,3.08,N,024120,500,57 억,,654717,N,N,0,N,00,N
20231214,130341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4690,50,2,1.08,164439865,35262,107.39,4615,4720,4615,6030,3250,4640,4663.38,5.69,0,2185,4743,4691,4638,4586,4533,4665,4560,58,1390,500,2870,5,1,11500000,539,48.85,0.54,12,0.31,96.00,8740.00,8150,20230413,-42.45,3490,20230103,34.38,8150,-42.45,20230413,3490,34.38,20230103,8150,-42.45,20230413,3490,34.38,20230103,3.08,N,024120,500,57 억,,654717,N,N,0,N,00,N
20231214,120348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4650,10,2,0.22,143945615,30867,94.01,4615,4720,4615,6030,3250,4640,4663.42,5.69,0,2674,4743,4691,4638,4586,4533,4665,4560,58,1390,500,2870,5,1,11500000,535,48.44,0.53,12,0.27,96.00,8740.00,8150,20230413,-42.94,3490,20230103,33.24,8150,-42.94,20230413,3490,33.24,20230103,8150,-42.94,20230413,3490,33.24,20230103,3.08,N,024120,500,57 억,,654717,N,N,0,N,00,N
20231214,110338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4650,10,2,0.22,91882395,19668,59.90,4615,4720,4615,6030,3250,4640,4671.69,5.69,0,-2158,4743,4691,4638,4586,4533,4665,4560,58,1390,500,2870,5,1,11500000,535,48.44,0.53,12,0.17,96.00,8740.00,8150,20230413,-42.94,3490,20230103,33.24,8150,-42.94,20230413,3490,33.24,20230103,8150,-42.94,20230413,3490,33.24,20230103,3.08,N,024120,500,57 억,,654717,N,N,0,N,00,N
20231214,100333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4655,15,2,0.32,69604355,14881,45.32,4615,4720,4615,6030,3250,4640,4677.42,5.69,0,325,4743,4691,4638,4586,4533,4665,4560,58,1390,500,2870,5,1,11500000,535,48.49,0.53,12,0.13,96.00,8740.00,8150,20230413,-42.88,3490,20230103,33.38,8150,-42.88,20230413,3490,33.38,20230103,8150,-42.88,20230413,3490,33.38,20230103,3.08,N,024120,500,57 억,,654717,N,N,0,N,00,N
20231214,090323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4680,40,2,0.86,2086995,449,1.37,4615,4680,4615,6030,3250,4640,4648.28,5.69,0,121,4743,4691,4638,4586,4533,4665,4560,58,1390,500,2870,5,1,11500000,538,48.75,0.54,12,0.00,96.00,8740.00,8150,20230413,-42.58,3490,20230103,34.10,8150,-42.58,20230413,3490,34.10,20230103,8150,-42.58,20230413,3490,34.10,20230103,3.08,N,024120,500,57 억,,654717,N,N,0,N,00,N
20231213,160333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4640,-40,5,-0.85,149521705,32248,110.65,4680,4690,4585,6080,3280,4680,4636.62,5.76,0,-7837,4750,4715,4660,4625,4570,4732,4642,58,1400,500,2900,5,1,11500000,534,48.33,0.53,12,0.28,96.00,8740.00,8150,20230413,-43.07,3490,20230103,32.95,8150,-43.07,20230413,3490,32.95,20230103,8150,-43.07,20230413,3490,32.95,20230103,3.22,N,024120,500,57 억,,662586,N,N,0,N,00,N
20231213,150343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4635,-45,5,-0.96,131843905,28422,97.52,4680,4690,4605,6080,3280,4680,4638.80,5.76,0,-7269,4750,4715,4660,4625,4570,4732,4642,58,1400,500,2900,5,1,11500000,533,48.28,0.53,12,0.25,96.00,8740.00,8150,20230413,-43.13,3490,20230103,32.81,8150,-43.13,20230413,3490,32.81,20230103,8150,-43.13,20230413,3490,32.81,20230103,3.22,N,024120,500,57 억,,662586,N,N,0,N,00,N
20231213,140342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4645,-35,5,-0.75,94798245,20412,70.04,4680,4690,4615,6080,3280,4680,4644.24,5.76,0,-5590,4750,4715,4660,4625,4570,4732,4642,58,1400,500,2900,5,1,11500000,534,48.39,0.53,12,0.18,96.00,8740.00,8150,20230413,-43.01,3490,20230103,33.09,8150,-43.01,20230413,3490,33.09,20230103,8150,-43.01,20230413,3490,33.09,20230103,3.22,N,024120,500,57 억,,662586,N,N,0,N,00,N
20231213,130340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4655,-25,5,-0.53,75204545,16192,55.56,4680,4690,4615,6080,3280,4680,4644.55,5.76,0,-3696,4750,4715,4660,4625,4570,4732,4642,58,1400,500,2900,5,1,11500000,535,48.49,0.53,12,0.14,96.00,8740.00,8150,20230413,-42.88,3490,20230103,33.38,8150,-42.88,20230413,3490,33.38,20230103,8150,-42.88,20230413,3490,33.38,20230103,3.22,N,024120,500,57 억,,662586,N,N,0,N,00,N
20231213,120340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4670,-10,5,-0.21,68856935,14827,50.87,4680,4690,4615,6080,3280,4680,4644.02,5.76,0,-3623,4750,4715,4660,4625,4570,4732,4642,58,1400,500,2900,5,1,11500000,537,48.65,0.53,12,0.13,96.00,8740.00,8150,20230413,-42.70,3490,20230103,33.81,8150,-42.70,20230413,3490,33.81,20230103,8150,-42.70,20230413,3490,33.81,20230103,3.22,N,024120,500,57 억,,662586,N,N,0,N,00,N
20231213,110341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4650,-30,5,-0.64,57019275,12282,42.14,4680,4690,4615,6080,3280,4680,4642.51,5.76,0,-2536,4750,4715,4660,4625,4570,4732,4642,58,1400,500,2900,5,1,11500000,535,48.44,0.53,12,0.11,96.00,8740.00,8150,20230413,-42.94,3490,20230103,33.24,8150,-42.94,20230413,3490,33.24,20230103,8150,-42.94,20230413,3490,33.24,20230103,3.22,N,024120,500,57 억,,662586,N,N,0,N,00,N
20231213,100345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4660,-20,5,-0.43,30166075,6495,22.29,4680,4690,4625,6080,3280,4680,4644.51,5.76,0,-869,4750,4715,4660,4625,4570,4732,4642,58,1400,500,2900,5,1,11500000,536,48.54,0.53,12,0.06,96.00,8740.00,8150,20230413,-42.82,3490,20230103,33.52,8150,-42.82,20230413,3490,33.52,20230103,8150,-42.82,20230413,3490,33.52,20230103,3.22,N,024120,500,57 억,,662586,N,N,0,N,00,N
20231213,090335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4685,5,2,0.11,4999065,1069,3.67,4680,4690,4625,6080,3280,4680,4676.39,5.76,0,-786,4750,4715,4660,4625,4570,4732,4642,58,1400,500,2900,5,1,11500000,539,48.80,0.54,12,0.01,96.00,8740.00,8150,20230413,-42.52,3490,20230103,34.24,8150,-42.52,20230413,3490,34.24,20230103,8150,-42.52,20230413,3490,34.24,20230103,3.22,N,024120,500,57 억,,662586,N,N,0,N,00,N
20231212,160326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4680,0,3,0.00,133962560,28765,46.43,4670,4695,4605,6080,3280,4680,4657.12,5.77,0,-563,4746,4712,4656,4622,4566,4730,4640,58,1400,500,2900,5,1,11500000,538,48.75,0.54,12,0.25,96.00,8740.00,8150,20230413,-42.58,3490,20230103,34.10,8150,-42.58,20230413,3490,34.10,20230103,8150,-42.58,20230413,3490,34.10,20230103,3.25,N,024120,500,57 억,,663194,N,N,0,N,00,N
20231212,150331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4675,-5,5,-0.11,123251365,26475,42.74,4670,4695,4605,6080,3280,4680,4655.39,5.77,0,-435,4746,4712,4656,4622,4566,4730,4640,58,1400,500,2900,5,1,11500000,538,48.70,0.53,12,0.23,96.00,8740.00,8150,20230413,-42.64,3490,20230103,33.95,8150,-42.64,20230413,3490,33.95,20230103,8150,-42.64,20230413,3490,33.95,20230103,3.25,N,024120,500,57 억,,663194,N,N,0,N,00,N
20231212,140318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4680,0,3,0.00,102617175,22040,35.58,4670,4695,4605,6080,3280,4680,4655.95,5.77,0,-395,4746,4712,4656,4622,4566,4730,4640,58,1400,500,2900,5,1,11500000,538,48.75,0.54,12,0.19,96.00,8740.00,8150,20230413,-42.58,3490,20230103,34.10,8150,-42.58,20230413,3490,34.10,20230103,8150,-42.58,20230413,3490,34.10,20230103,3.25,N,024120,500,57 억,,663194,N,N,0,N,00,N
20231212,130316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4650,-30,5,-0.64,89797205,19291,31.14,4670,4695,4605,6080,3280,4680,4654.88,5.77,0,555,4746,4712,4656,4622,4566,4730,4640,58,1400,500,2900,5,1,11500000,535,48.44,0.53,12,0.17,96.00,8740.00,8150,20230413,-42.94,3490,20230103,33.24,8150,-42.94,20230413,3490,33.24,20230103,8150,-42.94,20230413,3490,33.24,20230103,3.25,N,024120,500,57 억,,663194,N,N,0,N,00,N
20231212,120314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4650,-30,5,-0.64,57037280,12264,19.80,4670,4695,4605,6080,3280,4680,4650.79,5.77,0,-88,4746,4712,4656,4622,4566,4730,4640,58,1400,500,2900,5,1,11500000,535,48.44,0.53,12,0.11,96.00,8740.00,8150,20230413,-42.94,3490,20230103,33.24,8150,-42.94,20230413,3490,33.24,20230103,8150,-42.94,20230413,3490,33.24,20230103,3.25,N,024120,500,57 억,,663194,N,N,0,N,00,N
20231212,110318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4675,-5,5,-0.11,32445740,6985,11.28,4670,4695,4605,6080,3280,4680,4645.06,5.77,0,210,4746,4712,4656,4622,4566,4730,4640,58,1400,500,2900,5,1,11500000,538,48.70,0.53,12,0.06,96.00,8740.00,8150,20230413,-42.64,3490,20230103,33.95,8150,-42.64,20230413,3490,33.95,20230103,8150,-42.64,20230413,3490,33.95,20230103,3.25,N,024120,500,57 억,,663194,N,N,0,N,00,N
20231212,100330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4695,15,2,0.32,21317720,4597,7.42,4670,4695,4605,6080,3280,4680,4637.31,5.77,0,-72,4746,4712,4656,4622,4566,4730,4640,58,1400,500,2900,5,1,11500000,540,48.91,0.54,12,0.04,96.00,8740.00,8150,20230413,-42.39,3490,20230103,34.53,8150,-42.39,20230413,3490,34.53,20230103,8150,-42.39,20230413,3490,34.53,20230103,3.25,N,024120,500,57 억,,663194,N,N,0,N,00,N
20231212,090327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4655,-25,5,-0.53,368555,79,0.13,4670,4670,4655,6080,3280,4680,4665.25,5.77,0,-32,4746,4712,4656,4622,4566,4730,4640,58,1400,500,2900,5,1,11500000,535,48.49,0.53,12,0.00,96.00,8740.00,8150,20230413,-42.88,3490,20230103,33.38,8150,-42.88,20230413,3490,33.38,20230103,8150,-42.88,20230413,3490,33.38,20230103,3.25,N,024120,500,57 억,,663194,N,N,0,N,00,N
20231211,160329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4680,65,2,1.41,286167870,61358,193.72,4600,4690,4600,5990,3235,4615,4663.83,5.58,-10354,11505,4671,4642,4596,4567,4521,4657,4582,58,1375,500,2860,5,1,11500000,538,48.75,0.54,12,0.53,96.00,8740.00,8150,20230413,-42.58,3490,20230103,34.10,8150,-42.58,20230413,3490,34.10,20230103,8150,-42.58,20230413,3490,34.10,20230103,3.26,N,024120,500,57 억,,641393,N,N,0,N,00,N
20231211,150328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4660,45,2,0.98,269960580,57872,182.71,4600,4690,4600,5990,3235,4615,4664.79,5.58,-10354,11477,4671,4642,4596,4567,4521,4657,4582,58,1375,500,2860,5,1,11500000,536,48.54,0.53,12,0.50,96.00,8740.00,8150,20230413,-42.82,3490,20230103,33.52,8150,-42.82,20230413,3490,33.52,20230103,8150,-42.82,20230413,3490,33.52,20230103,3.26,N,024120,500,57 억,,641393,N,N,0,N,00,N
20231211,140327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4660,45,2,0.98,237952810,50988,160.98,4600,4690,4600,5990,3235,4615,4666.84,5.58,-10354,11670,4671,4642,4596,4567,4521,4657,4582,58,1375,500,2860,5,1,11500000,536,48.54,0.53,12,0.44,96.00,8740.00,8150,20230413,-42.82,3490,20230103,33.52,8150,-42.82,20230413,3490,33.52,20230103,8150,-42.82,20230413,3490,33.52,20230103,3.26,N,024120,500,57 억,,641393,N,N,0,N,00,N
20231211,130329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4660,45,2,0.98,203951000,43700,137.97,4600,4690,4600,5990,3235,4615,4667.07,5.58,-10354,11309,4671,4642,4596,4567,4521,4657,4582,58,1375,500,2860,5,1,11500000,536,48.54,0.53,12,0.38,96.00,8740.00,8150,20230413,-42.82,3490,20230103,33.52,8150,-42.82,20230413,3490,33.52,20230103,8150,-42.82,20230413,3490,33.52,20230103,3.26,N,024120,500,57 억,,641393,N,N,0,N,00,N
20231211,120329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4680,65,2,1.41,178423560,38226,120.69,4600,4690,4600,5990,3235,4615,4667.60,5.58,-10354,10950,4671,4642,4596,4567,4521,4657,4582,58,1375,500,2860,5,1,11500000,538,48.75,0.54,12,0.33,96.00,8740.00,8150,20230413,-42.58,3490,20230103,34.10,8150,-42.58,20230413,3490,34.10,20230103,8150,-42.58,20230413,3490,34.10,20230103,3.26,N,024120,500,57 억,,641393,N,N,0,N,00,N
20231211,110328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4675,60,2,1.30,158668220,33998,107.34,4600,4690,4600,5990,3235,4615,4666.99,5.58,-10354,10572,4671,4642,4596,4567,4521,4657,4582,58,1375,500,2860,5,1,11500000,538,48.70,0.53,12,0.30,96.00,8740.00,8150,20230413,-42.64,3490,20230103,33.95,8150,-42.64,20230413,3490,33.95,20230103,8150,-42.64,20230413,3490,33.95,20230103,3.26,N,024120,500,57 억,,641393,N,N,0,N,00,N
20231211,100328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4685,70,2,1.52,112375985,24079,76.02,4600,4690,4600,5990,3235,4615,4666.97,5.58,-10354,10406,4671,4642,4596,4567,4521,4657,4582,58,1375,500,2860,5,1,11500000,539,48.80,0.54,12,0.21,96.00,8740.00,8150,20230413,-42.52,3490,20230103,34.24,8150,-42.52,20230413,3490,34.24,20230103,8150,-42.52,20230413,3490,34.24,20230103,3.26,N,024120,500,57 억,,641393,N,N,0,N,00,N
20231211,090328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4630,15,2,0.33,3044655,661,2.09,4600,4630,4600,5990,3235,4615,4606.13,5.58,-10354,299,4671,4642,4596,4567,4521,4657,4582,58,1375,500,2860,5,1,11500000,532,48.23,0.53,12,0.01,96.00,8740.00,8150,20230413,-43.19,3490,20230103,32.66,8150,-43.19,20230413,3490,32.66,20230103,8150,-43.19,20230413,3490,32.66,20230103,3.26,N,024120,500,57 억,,641393,N,N,0,N,00,N
20231208,160324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4615,45,2,0.98,144275300,31457,126.50,4550,4625,4550,5940,3200,4570,4586.43,5.58,0,10361,4690,4630,4585,4525,4480,4660,4555,58,1370,500,2830,5,1,11500000,531,48.07,0.53,12,0.27,96.00,8740.00,8150,20230413,-43.37,3490,20230103,32.23,8150,-43.37,20230413,3490,32.23,20230103,8150,-43.37,20230413,3490,32.23,20230103,3.28,N,024120,500,57 억,,641393,N,N,0,N,00,N
20231208,150326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4615,45,2,0.98,115951695,25321,101.82,4550,4620,4550,5940,3200,4570,4579.27,5.58,0,9409,4690,4630,4585,4525,4480,4660,4555,58,1370,500,2830,5,1,11500000,531,48.07,0.53,12,0.22,96.00,8740.00,8150,20230413,-43.37,3490,20230103,32.23,8150,-43.37,20230413,3490,32.23,20230103,8150,-43.37,20230413,3490,32.23,20230103,3.28,N,024120,500,57 억,,641393,N,N,0,N,00,N
20231208,140324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,30,2,0.66,93831190,20516,82.50,4550,4600,4550,5940,3200,4570,4573.56,5.58,0,7082,4690,4630,4585,4525,4480,4660,4555,58,1370,500,2830,5,1,11500000,529,47.92,0.53,12,0.18,96.00,8740.00,8150,20230413,-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,,641393,N,N,0,N,00,N
20231208,130325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4590,20,2,0.44,78283395,17122,68.85,4550,4600,4550,5940,3200,4570,4572.09,5.58,0,5952,4690,4630,4585,4525,4480,4660,4555,58,1370,500,2830,5,1,11500000,528,47.81,0.53,12,0.15,96.00,8740.00,8150,20230413,-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,,641393,N,N,0,N,00,N
20231208,120321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4575,5,2,0.11,71705290,15688,63.09,4550,4600,4550,5940,3200,4570,4570.71,5.58,0,5421,4690,4630,4585,4525,4480,4660,4555,58,1370,500,2830,5,1,11500000,526,47.66,0.52,12,0.14,96.00,8740.00,8150,20230413,-43.87,3490,20230103,31.09,8150,-43.87,20230413,3490,31.09,20230103,8150,-43.87,20230413,3490,31.09,20230103,3.28,N,024120,500,57 억,,641393,N,N,0,N,00,N
20231208,110320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4580,10,2,0.22,53781360,11763,47.30,4550,4600,4550,5940,3200,4570,4572.08,5.58,0,3742,4690,4630,4585,4525,4480,4660,4555,58,1370,500,2830,5,1,11500000,527,47.71,0.52,12,0.10,96.00,8740.00,8150,20230413,-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,,641393,N,N,0,N,00,N
20231208,100326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4585,15,2,0.33,27639750,6055,24.35,4550,4600,4550,5940,3200,4570,4564.78,5.58,0,2293,4690,4630,4585,4525,4480,4660,4555,58,1370,500,2830,5,1,11500000,527,47.76,0.52,12,0.05,96.00,8740.00,8150,20230413,-43.74,3490,20230103,31.38,8150,-43.74,20230413,3490,31.38,20230103,8150,-43.74,20230413,3490,31.38,20230103,3.28,N,024120,500,57 억,,641393,N,N,0,N,00,N
20231208,090323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4595,25,2,0.55,197160,43,0.17,4550,4600,4550,5940,3200,4570,4585.12,5.58,0,-31,4690,4630,4585,4525,4480,4660,4555,58,1370,500,2830,5,1,11500000,528,47.86,0.53,12,0.00,96.00,8740.00,8150,20230413,-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,,641393,N,N,0,N,00,N
20231207,160322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4570,10,2,0.22,113521345,24868,86.39,4540,4645,4540,5920,3195,4560,4564.95,5.56,0,1502,4663,4611,4538,4486,4413,4637,4512,58,1360,500,2820,5,1,11500000,526,47.60,0.52,12,0.22,96.00,8740.00,8150,20230413,-43.93,3490,20230103,30.95,8150,-43.93,20230413,3490,30.95,20230103,8150,-43.93,20230413,3490,30.95,20230103,3.29,N,024120,500,57 억,,639916,N,N,0,N,00,N
20231207,150324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4575,15,2,0.33,108062530,23673,82.24,4540,4645,4540,5920,3195,4560,4564.80,5.56,0,1706,4663,4611,4538,4486,4413,4637,4512,58,1360,500,2820,5,1,11500000,526,47.66,0.52,12,0.21,96.00,8740.00,8150,20230413,-43.87,3490,20230103,31.09,8150,-43.87,20230413,3490,31.09,20230103,8150,-43.87,20230413,3490,31.09,20230103,3.29,N,024120,500,57 억,,639916,N,N,0,N,00,N
20231207,140323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4590,30,2,0.66,89076655,19507,67.77,4540,4645,4540,5920,3195,4560,4566.39,5.56,0,809,4663,4611,4538,4486,4413,4637,4512,58,1360,500,2820,5,1,11500000,528,47.81,0.53,12,0.17,96.00,8740.00,8150,20230413,-43.68,3490,20230103,31.52,8150,-43.68,20230413,3490,31.52,20230103,8150,-43.68,20230413,3490,31.52,20230103,3.29,N,024120,500,57 억,,639916,N,N,0,N,00,N
20231207,130323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4575,15,2,0.33,70584210,15459,53.71,4540,4645,4540,5920,3195,4560,4565.90,5.56,0,508,4663,4611,4538,4486,4413,4637,4512,58,1360,500,2820,5,1,11500000,526,47.66,0.52,12,0.13,96.00,8740.00,8150,20230413,-43.87,3490,20230103,31.09,8150,-43.87,20230413,3490,31.09,20230103,8150,-43.87,20230413,3490,31.09,20230103,3.29,N,024120,500,57 억,,639916,N,N,0,N,00,N
20231207,120323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4585,25,2,0.55,60125045,13177,45.78,4540,4645,4540,5920,3195,4560,4562.88,5.56,0,-406,4663,4611,4538,4486,4413,4637,4512,58,1360,500,2820,5,1,11500000,527,47.76,0.52,12,0.11,96.00,8740.00,8150,20230413,-43.74,3490,20230103,31.38,8150,-43.74,20230413,3490,31.38,20230103,8150,-43.74,20230413,3490,31.38,20230103,3.29,N,024120,500,57 억,,639916,N,N,0,N,00,N
20231207,110319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4565,5,2,0.11,45125095,9893,34.37,4540,4645,4540,5920,3195,4560,4561.32,5.56,0,-1236,4663,4611,4538,4486,4413,4637,4512,58,1360,500,2820,5,1,11500000,525,47.55,0.52,12,0.09,96.00,8740.00,8150,20230413,-43.99,3490,20230103,30.80,8150,-43.99,20230413,3490,30.80,20230103,8150,-43.99,20230413,3490,30.80,20230103,3.29,N,024120,500,57 억,,639916,N,N,0,N,00,N
20231207,100321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4580,20,2,0.44,29220245,6398,22.23,4540,4645,4540,5920,3195,4560,4567.09,5.56,0,-499,4663,4611,4538,4486,4413,4637,4512,58,1360,500,2820,5,1,11500000,527,47.71,0.52,12,0.06,96.00,8740.00,8150,20230413,-43.80,3490,20230103,31.23,8150,-43.80,20230413,3490,31.23,20230103,8150,-43.80,20230413,3490,31.23,20230103,3.29,N,024120,500,57 억,,639916,N,N,0,N,00,N
20231207,090323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4635,75,2,1.64,2817230,617,2.14,4540,4645,4540,5920,3195,4560,4566.01,5.56,0,-30,4663,4611,4538,4486,4413,4637,4512,58,1360,500,2820,5,1,11500000,533,48.28,0.53,12,0.01,96.00,8740.00,8150,20230413,-43.13,3490,20230103,32.81,8150,-43.13,20230413,3490,32.81,20230103,8150,-43.13,20230413,3490,32.81,20230103,3.29,N,024120,500,57 억,,639916,N,N,0,N,00,N
20231206,160317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4560,80,2,1.79,128097745,28287,78.65,4465,4590,4465,5820,3140,4480,4528.49,5.51,0,5689,4673,4576,4518,4421,4363,4547,4392,58,1340,500,2770,5,1,11500000,524,47.50,0.52,12,0.25,96.00,8740.00,8150,20230413,-44.05,3490,20230103,30.66,8150,-44.05,20230413,3490,30.66,20230103,8150,-44.05,20230413,3490,30.66,20230103,3.31,N,024120,500,57 억,,634117,N,N,0,N,00,N
20231206,150323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4555,75,2,1.67,114996570,25403,70.63,4465,4590,4465,5820,3140,4480,4526.89,5.51,0,5676,4673,4576,4518,4421,4363,4547,4392,58,1340,500,2770,5,1,11500000,524,47.45,0.52,12,0.22,96.00,8740.00,8150,20230413,-44.11,3490,20230103,30.52,8150,-44.11,20230413,3490,30.52,20230103,8150,-44.11,20230413,3490,30.52,20230103,3.31,N,024120,500,57 억,,634117,N,N,0,N,00,N
20231206,140322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4565,85,2,1.90,105064150,23216,64.55,4465,4590,4465,5820,3140,4480,4525.51,5.51,0,5105,4673,4576,4518,4421,4363,4547,4392,58,1340,500,2770,5,1,11500000,525,47.55,0.52,12,0.20,96.00,8740.00,8150,20230413,-43.99,3490,20230103,30.80,8150,-43.99,20230413,3490,30.80,20230103,8150,-43.99,20230413,3490,30.80,20230103,3.31,N,024120,500,57 억,,634117,N,N,0,N,00,N
20231206,130320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4565,85,2,1.90,95760010,21173,58.87,4465,4590,4465,5820,3140,4480,4522.74,5.51,0,4740,4673,4576,4518,4421,4363,4547,4392,58,1340,500,2770,5,1,11500000,525,47.55,0.52,12,0.18,96.00,8740.00,8150,20230413,-43.99,3490,20230103,30.80,8150,-43.99,20230413,3490,30.80,20230103,8150,-43.99,20230413,3490,30.80,20230103,3.31,N,024120,500,57 억,,634117,N,N,0,N,00,N
20231206,120318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4590,110,2,2.46,93267525,20626,57.35,4465,4590,4465,5820,3140,4480,4521.84,5.51,0,4536,4673,4576,4518,4421,4363,4547,4392,58,1340,500,2770,5,1,11500000,528,47.81,0.53,12,0.18,96.00,8740.00,8150,20230413,-43.68,3490,20230103,31.52,8150,-43.68,20230413,3490,31.52,20230103,8150,-43.68,20230413,3490,31.52,20230103,3.31,N,024120,500,57 억,,634117,N,N,0,N,00,N
20231206,110323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4550,70,2,1.56,72443400,16041,44.60,4465,4550,4465,5820,3140,4480,4516.14,5.51,0,3937,4673,4576,4518,4421,4363,4547,4392,58,1340,500,2770,5,1,11500000,523,47.40,0.52,12,0.14,96.00,8740.00,8150,20230413,-44.17,3490,20230103,30.37,8150,-44.17,20230413,3490,30.37,20230103,8150,-44.17,20230413,3490,30.37,20230103,3.31,N,024120,500,57 억,,634117,N,N,0,N,00,N
20231206,100320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4515,35,2,0.78,33835025,7510,20.88,4465,4535,4465,5820,3140,4480,4505.33,5.51,0,2279,4673,4576,4518,4421,4363,4547,4392,58,1340,500,2770,5,1,11500000,519,47.03,0.52,12,0.07,96.00,8740.00,8150,20230413,-44.60,3490,20230103,29.37,8150,-44.60,20230413,3490,29.37,20230103,8150,-44.60,20230413,3490,29.37,20230103,3.31,N,024120,500,57 억,,634117,N,N,0,N,00,N
20231206,090320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4520,40,2,0.89,5707950,1277,3.55,4465,4520,4465,5820,3140,4480,4469.81,5.51,0,1018,4673,4576,4518,4421,4363,4547,4392,58,1340,500,2770,5,1,11500000,520,47.08,0.52,12,0.01,96.00,8740.00,8150,20230413,-44.54,3490,20230103,29.51,8150,-44.54,20230413,3490,29.51,20230103,8150,-44.54,20230413,3490,29.51,20230103,3.31,N,024120,500,57 억,,634117,N,N,0,N,00,N
20231205,160321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4480,-105,5,-2.29,158538040,34893,73.44,4560,4615,4460,5960,3210,4585,4543.71,5.53,0,-1460,4698,4641,4598,4541,4498,4670,4570,58,1375,500,2840,5,1,11500000,515,46.67,0.51,12,0.30,96.00,8740.00,8150,20230413,-45.03,3490,20230103,28.37,8150,-45.03,20230413,3490,28.37,20230103,8150,-45.03,20230413,3490,28.37,20230103,3.31,N,024120,500,57 억,,635766,N,N,0,N,00,N
20231205,150320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4500,-85,5,-1.85,132953925,29187,61.43,4560,4615,4500,5960,3210,4585,4555.24,5.53,0,-2292,4698,4641,4598,4541,4498,4670,4570,58,1375,500,2840,5,1,11500000,518,46.88,0.51,12,0.25,96.00,8740.00,8150,20230413,-44.79,3490,20230103,28.94,8150,-44.79,20230413,3490,28.94,20230103,8150,-44.79,20230413,3490,28.94,20230103,3.31,N,024120,500,57 억,,635766,N,N,0,N,00,N
20231205,140321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4585,0,3,0.00,72711680,15903,33.47,4560,4615,4540,5960,3210,4585,4572.20,5.53,0,273,4698,4641,4598,4541,4498,4670,4570,58,1375,500,2840,5,1,11500000,527,47.76,0.52,12,0.14,96.00,8740.00,8150,20230413,-43.74,3490,20230103,31.38,8150,-43.74,20230413,3490,31.38,20230103,8150,-43.74,20230413,3490,31.38,20230103,3.31,N,024120,500,57 억,,635766,N,N,0,N,00,N
20231205,130322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4590,5,2,0.11,56098705,12273,25.83,4560,4615,4540,5960,3210,4585,4570.90,5.53,0,408,4698,4641,4598,4541,4498,4670,4570,58,1375,500,2840,5,1,11500000,528,47.81,0.53,12,0.11,96.00,8740.00,8150,20230413,-43.68,3490,20230103,31.52,8150,-43.68,20230413,3490,31.52,20230103,8150,-43.68,20230413,3490,31.52,20230103,3.31,N,024120,500,57 억,,635766,N,N,0,N,00,N
20231205,120319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4570,-15,5,-0.33,50750695,11102,23.37,4560,4615,4540,5960,3210,4585,4571.31,5.53,0,405,4698,4641,4598,4541,4498,4670,4570,58,1375,500,2840,5,1,11500000,526,47.60,0.52,12,0.10,96.00,8740.00,8150,20230413,-43.93,3490,20230103,30.95,8150,-43.93,20230413,3490,30.95,20230103,8150,-43.93,20230413,3490,30.95,20230103,3.31,N,024120,500,57 억,,635766,N,N,0,N,00,N
20231205,110318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4570,-15,5,-0.33,35788245,7824,16.47,4560,4615,4540,5960,3210,4585,4574.16,5.53,0,1971,4698,4641,4598,4541,4498,4670,4570,58,1375,500,2840,5,1,11500000,526,47.60,0.52,12,0.07,96.00,8740.00,8150,20230413,-43.93,3490,20230103,30.95,8150,-43.93,20230413,3490,30.95,20230103,8150,-43.93,20230413,3490,30.95,20230103,3.31,N,024120,500,57 억,,635766,N,N,0,N,00,N
20231205,100319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4610,25,2,0.55,22504170,4922,10.36,4560,4615,4540,5960,3210,4585,4572.16,5.53,0,1137,4698,4641,4598,4541,4498,4670,4570,58,1375,500,2840,5,1,11500000,530,48.02,0.53,12,0.04,96.00,8740.00,8150,20230413,-43.44,3490,20230103,32.09,8150,-43.44,20230413,3490,32.09,20230103,8150,-43.44,20230413,3490,32.09,20230103,3.31,N,024120,500,57 억,,635766,N,N,0,N,00,N
20231205,090317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4550,-35,5,-0.76,4259610,932,1.96,4560,4580,4550,5960,3210,4585,4570.40,5.53,0,-13,4698,4641,4598,4541,4498,4670,4570,58,1375,500,2840,5,1,11500000,523,47.40,0.52,12,0.01,96.00,8740.00,8150,20230413,-44.17,3490,20230103,30.37,8150,-44.17,20230413,3490,30.37,20230103,8150,-44.17,20230413,3490,30.37,20230103,3.31,N,024120,500,57 억,,635766,N,N,0,N,00,N
20231204,160320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4585,0,3,0.00,211448350,45978,167.56,4575,4655,4555,5960,3210,4585,4598.98,5.54,0,-865,4705,4645,4590,4530,4475,4675,4560,58,1375,500,2840,5,1,11500000,527,47.76,0.52,12,0.40,96.00,8740.00,8150,20230413,-43.74,3490,20230103,31.38,8150,-43.74,20230413,3490,31.38,20230103,8150,-43.74,20230413,3490,31.38,20230103,3.34,N,024120,500,57 억,,636631,N,N,0,N,00,N
20231204,150321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4585,0,3,0.00,183931890,39994,145.76,4575,4655,4555,5960,3210,4585,4599.02,5.54,0,2517,4705,4645,4590,4530,4475,4675,4560,58,1375,500,2840,5,1,11500000,527,47.76,0.52,12,0.35,96.00,8740.00,8150,20230413,-43.74,3490,20230103,31.38,8150,-43.74,20230413,3490,31.38,20230103,8150,-43.74,20230413,3490,31.38,20230103,3.34,N,024120,500,57 억,,636631,N,N,0,N,00,N
20231204,140318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,15,2,0.33,161462490,35099,127.92,4575,4655,4555,5960,3210,4585,4600.25,5.54,0,2174,4705,4645,4590,4530,4475,4675,4560,58,1375,500,2840,5,1,11500000,529,47.92,0.53,12,0.31,96.00,8740.00,8150,20230413,-43.56,3490,20230103,31.81,8150,-43.56,20230413,3490,31.81,20230103,8150,-43.56,20230413,3490,31.81,20230103,3.34,N,024120,500,57 억,,636631,N,N,0,N,00,N
20231204,130318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4605,20,2,0.44,146598595,31867,116.14,4575,4655,4555,5960,3210,4585,4600.38,5.54,0,2410,4705,4645,4590,4530,4475,4675,4560,58,1375,500,2840,5,1,11500000,530,47.97,0.53,12,0.28,96.00,8740.00,8150,20230413,-43.50,3490,20230103,31.95,8150,-43.50,20230413,3490,31.95,20230103,8150,-43.50,20230413,3490,31.95,20230103,3.34,N,024120,500,57 억,,636631,N,N,0,N,00,N
20231204,120318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4615,30,2,0.65,132980110,28900,105.32,4575,4655,4555,5960,3210,4585,4601.45,5.54,0,2164,4705,4645,4590,4530,4475,4675,4560,58,1375,500,2840,5,1,11500000,531,48.07,0.53,12,0.25,96.00,8740.00,8150,20230413,-43.37,3490,20230103,32.23,8150,-43.37,20230413,3490,32.23,20230103,8150,-43.37,20230413,3490,32.23,20230103,3.34,N,024120,500,57 억,,636631,N,N,0,N,00,N
20231204,110318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4555,-30,5,-0.65,113022565,24553,89.48,4575,4655,4555,5960,3210,4585,4603.29,5.54,0,1581,4705,4645,4590,4530,4475,4675,4560,58,1375,500,2840,5,1,11500000,524,47.45,0.52,12,0.21,96.00,8740.00,8150,20230413,-44.11,3490,20230103,30.52,8150,-44.11,20230413,3490,30.52,20230103,8150,-44.11,20230413,3490,30.52,20230103,3.34,N,024120,500,57 억,,636631,N,N,0,N,00,N
20231204,100318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4610,25,2,0.55,76036985,16469,60.02,4575,4655,4570,5960,3210,4585,4617.19,5.54,0,1575,4705,4645,4590,4530,4475,4675,4560,58,1375,500,2840,5,1,11500000,530,48.02,0.53,12,0.14,96.00,8740.00,8150,20230413,-43.44,3490,20230103,32.09,8150,-43.44,20230413,3490,32.09,20230103,8150,-43.44,20230413,3490,32.09,20230103,3.34,N,024120,500,57 억,,636631,N,N,0,N,00,N
20231204,090317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4570,-15,5,-0.33,7374500,1612,5.87,4575,4580,4570,5960,3210,4585,4574.02,5.54,0,779,4705,4645,4590,4530,4475,4675,4560,58,1375,500,2840,5,1,11500000,526,47.60,0.52,12,0.01,96.00,8740.00,8150,20230413,-43.93,3490,20230103,30.95,8150,-43.93,20230413,3490,30.95,20230103,8150,-43.93,20230413,3490,30.95,20230103,3.34,N,024120,500,57 억,,636631,N,N,0,N,00,N
20231201,160318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4585,10,2,0.22,123267790,26989,124.56,4575,4650,4535,5940,3205,4575,4567.33,5.56,0,-2734,4661,4617,4551,4507,4441,4640,4530,58,1365,500,2830,5,1,11500000,527,47.76,0.52,12,0.23,96.00,8740.00,8150,20230413,-43.74,3490,20230103,31.38,8150,-43.74,20230413,3490,31.38,20230103,8150,-43.74,20230413,3490,31.38,20230103,3.31,N,024120,500,57 억,,639304,N,N,0,N,00,N
20231201,150317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4585,10,2,0.22,99950240,21891,101.03,4575,4650,4535,5940,3205,4575,4565.81,5.56,0,-2355,4661,4617,4551,4507,4441,4640,4530,58,1365,500,2830,5,1,11500000,527,47.76,0.52,12,0.19,96.00,8740.00,8150,20230413,-43.74,3490,20230103,31.38,8150,-43.74,20230413,3490,31.38,20230103,8150,-43.74,20230413,3490,31.38,20230103,3.31,N,024120,500,57 억,,639304,N,N,0,N,00,N
20231201,140317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4580,5,2,0.11,82576005,18096,83.51,4575,4650,4535,5940,3205,4575,4563.22,5.56,0,-1282,4661,4617,4551,4507,4441,4640,4530,58,1365,500,2830,5,1,11500000,527,47.71,0.52,12,0.16,96.00,8740.00,8150,20230413,-43.80,3490,20230103,31.23,8150,-43.80,20230413,3490,31.23,20230103,8150,-43.80,20230413,3490,31.23,20230103,3.31,N,024120,500,57 억,,639304,N,N,0,N,00,N
20231201,130316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4575,0,3,0.00,76883340,16851,77.77,4575,4650,4535,5940,3205,4575,4562.54,5.56,0,-1257,4661,4617,4551,4507,4441,4640,4530,58,1365,500,2830,5,1,11500000,526,47.66,0.52,12,0.15,96.00,8740.00,8150,20230413,-43.87,3490,20230103,31.09,8150,-43.87,20230413,3490,31.09,20230103,8150,-43.87,20230413,3490,31.09,20230103,3.31,N,024120,500,57 억,,639304,N,N,0,N,00,N
20231201,120318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4565,-10,5,-0.22,38592750,8456,39.03,4575,4650,4535,5940,3205,4575,4563.95,5.56,0,-1109,4661,4617,4551,4507,4441,4640,4530,58,1365,500,2830,5,1,11500000,525,47.55,0.52,12,0.07,96.00,8740.00,8150,20230413,-43.99,3490,20230103,30.80,8150,-43.99,20230413,3490,30.80,20230103,8150,-43.99,20230413,3490,30.80,20230103,3.31,N,024120,500,57 억,,639304,N,N,0,N,00,N
20231201,110317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4575,0,3,0.00,21950975,4816,22.23,4575,4650,4535,5940,3205,4575,4557.93,5.56,0,-877,4661,4617,4551,4507,4441,4640,4530,58,1365,500,2830,5,1,11500000,526,47.66,0.52,12,0.04,96.00,8740.00,8150,20230413,-43.87,3490,20230103,31.09,8150,-43.87,20230413,3490,31.09,20230103,8150,-43.87,20230413,3490,31.09,20230103,3.31,N,024120,500,57 억,,639304,N,N,0,N,00,N
20231201,100319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4550,-25,5,-0.55,15890255,3483,16.07,4575,4650,4535,5940,3205,4575,4562.23,5.56,0,-781,4661,4617,4551,4507,4441,4640,4530,58,1365,500,2830,5,1,11500000,523,47.40,0.52,12,0.03,96.00,8740.00,8150,20230413,-44.17,3490,20230103,30.37,8150,-44.17,20230413,3490,30.37,20230103,8150,-44.17,20230413,3490,30.37,20230103,3.31,N,024120,500,57 억,,639304,N,N,0,N,00,N
20231201,090314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4575,0,3,0.00,247050,54,0.25,4575,4575,4575,5940,3205,4575,4575.00,5.56,0,-6,4661,4617,4551,4507,4441,4640,4530,58,1365,500,2830,5,1,11500000,526,47.66,0.52,12,0.00,96.00,8740.00,8150,20230413,-43.87,3490,20230103,31.09,8150,-43.87,20230413,3490,31.09,20230103,8150,-43.87,20230413,3490,31.09,20230103,3.31,N,024120,500,57 억,,639304,N,N,0,N,00,N