KissMeData/043370/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
20231229,160527,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,9950,140,2,1.43,591960340,59592,175.53,9810,10080,9760,12750,6870,9810,9933.49,12.94,20292,20246,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2090,7.39,0.31,12,0.28,1346.00,32195.00,11800,20230706,-15.68,6640,20230103,49.85,11800,-15.68,20230706,6640,49.85,20230103,11800,-15.68,20230706,6640,49.85,20230103,0.64,N,043370,500,105 억,,2718418,N,N,0,N,00,N
20231229,150524,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,9950,140,2,1.43,591960340,59592,175.53,9810,10080,9760,12750,6870,9810,9933.49,12.94,20292,20246,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2090,7.39,0.31,12,0.28,1346.00,32195.00,11800,20230706,-15.68,6640,20230103,49.85,11800,-15.68,20230706,6640,49.85,20230103,11800,-15.68,20230706,6640,49.85,20230103,0.64,N,043370,500,105 억,,2718418,N,N,0,N,00,N
20231229,140525,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,9950,140,2,1.43,591960340,59592,175.53,9810,10080,9760,12750,6870,9810,9933.49,12.94,20292,20246,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2090,7.39,0.31,12,0.28,1346.00,32195.00,11800,20230706,-15.68,6640,20230103,49.85,11800,-15.68,20230706,6640,49.85,20230103,11800,-15.68,20230706,6640,49.85,20230103,0.64,N,043370,500,105 억,,2718418,N,N,0,N,00,N
20231229,130524,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,9950,140,2,1.43,591960340,59592,175.53,9810,10080,9760,12750,6870,9810,9933.49,12.94,20292,20246,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2090,7.39,0.31,12,0.28,1346.00,32195.00,11800,20230706,-15.68,6640,20230103,49.85,11800,-15.68,20230706,6640,49.85,20230103,11800,-15.68,20230706,6640,49.85,20230103,0.64,N,043370,500,105 억,,2718418,N,N,0,N,00,N
20231229,120524,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,9950,140,2,1.43,591960340,59592,175.53,9810,10080,9760,12750,6870,9810,9933.49,12.94,20292,20246,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2090,7.39,0.31,12,0.28,1346.00,32195.00,11800,20230706,-15.68,6640,20230103,49.85,11800,-15.68,20230706,6640,49.85,20230103,11800,-15.68,20230706,6640,49.85,20230103,0.64,N,043370,500,105 억,,2718418,N,N,0,N,00,N
20231229,110504,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,9950,140,2,1.43,591960340,59592,175.53,9810,10080,9760,12750,6870,9810,9933.49,12.94,20292,20246,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2090,7.39,0.31,12,0.28,1346.00,32195.00,11800,20230706,-15.68,6640,20230103,49.85,11800,-15.68,20230706,6640,49.85,20230103,11800,-15.68,20230706,6640,49.85,20230103,0.64,N,043370,500,105 억,,2718418,N,N,0,N,00,N
20231229,100508,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,9950,140,2,1.43,591960340,59592,175.53,9810,10080,9760,12750,6870,9810,9933.49,12.94,20292,20246,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2090,7.39,0.31,12,0.28,1346.00,32195.00,11800,20230706,-15.68,6640,20230103,49.85,11800,-15.68,20230706,6640,49.85,20230103,11800,-15.68,20230706,6640,49.85,20230103,0.64,N,043370,500,105 억,,2718418,N,N,0,N,00,N
20231229,090508,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,9950,140,2,1.43,591960340,59592,175.53,9810,10080,9760,12750,6870,9810,9933.49,12.94,20292,20246,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2090,7.39,0.31,12,0.28,1346.00,32195.00,11800,20230706,-15.68,6640,20230103,49.85,11800,-15.68,20230706,6640,49.85,20230103,11800,-15.68,20230706,6640,49.85,20230103,0.64,N,043370,500,105 억,,2718418,N,N,0,N,00,N
20231228,160503,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9950,140,2,1.43,591442970,59540,175.38,9810,10080,9760,12750,6870,9810,9933.49,12.85,0,20246,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2090,7.39,0.31,12,0.28,1346.00,32195.00,11800,20230706,-15.68,6640,20230103,49.85,11800,-15.68,20230706,6640,49.85,20230103,11800,-15.68,20230706,6640,49.85,20230103,0.64,N,043370,500,105 억,,2698126,N,N,0,N,00,N
20231228,150508,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9940,130,2,1.33,561241040,56501,166.43,9810,10080,9760,12750,6870,9810,9933.30,12.85,0,20323,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2087,7.38,0.31,12,0.27,1346.00,32195.00,11800,20230706,-15.76,6640,20230103,49.70,11800,-15.76,20230706,6640,49.70,20230103,11800,-15.76,20230706,6640,49.70,20230103,0.64,N,043370,500,105 억,,2698126,N,N,0,N,00,N
20231228,140502,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9920,110,2,1.12,551781330,55548,163.62,9810,10080,9760,12750,6870,9810,9933.43,12.85,0,20016,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2083,7.37,0.31,12,0.26,1346.00,32195.00,11800,20230706,-15.93,6640,20230103,49.40,11800,-15.93,20230706,6640,49.40,20230103,11800,-15.93,20230706,6640,49.40,20230103,0.64,N,043370,500,105 억,,2698126,N,N,0,N,00,N
20231228,130503,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9940,130,2,1.33,480257180,48341,142.39,9810,10080,9760,12750,6870,9810,9934.79,12.85,0,20052,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2087,7.38,0.31,12,0.23,1346.00,32195.00,11800,20230706,-15.76,6640,20230103,49.70,11800,-15.76,20230706,6640,49.70,20230103,11800,-15.76,20230706,6640,49.70,20230103,0.64,N,043370,500,105 억,,2698126,N,N,0,N,00,N
20231228,120505,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9960,150,2,1.53,431198050,43406,127.86,9810,10080,9760,12750,6870,9810,9934.08,12.85,0,20388,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2092,7.40,0.31,12,0.21,1346.00,32195.00,11800,20230706,-15.59,6640,20230103,50.00,11800,-15.59,20230706,6640,50.00,20230103,11800,-15.59,20230706,6640,50.00,20230103,0.64,N,043370,500,105 억,,2698126,N,N,0,N,00,N
20231228,110505,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9950,140,2,1.43,422184700,42500,125.19,9810,10080,9760,12750,6870,9810,9933.77,12.85,0,20536,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2090,7.39,0.31,12,0.20,1346.00,32195.00,11800,20230706,-15.68,6640,20230103,49.85,11800,-15.68,20230706,6640,49.85,20230103,11800,-15.68,20230706,6640,49.85,20230103,0.64,N,043370,500,105 억,,2698126,N,N,0,N,00,N
20231228,100502,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9880,70,2,0.71,296238730,29745,87.62,9810,10080,9760,12750,6870,9810,9959.30,12.85,0,15026,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2075,7.34,0.31,12,0.14,1346.00,32195.00,11800,20230706,-16.27,6640,20230103,48.80,11800,-16.27,20230706,6640,48.80,20230103,11800,-16.27,20230706,6640,48.80,20230103,0.64,N,043370,500,105 억,,2698126,N,N,0,N,00,N
20231228,090503,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9810,0,3,0.00,1819510,186,0.55,9810,9810,9770,12750,6870,9810,9781.55,12.85,0,-144,9943,9876,9783,9716,9623,9890,9730,105,2940,500,7060,10,1,21000000,2060,7.29,0.30,12,0.00,1346.00,32195.00,11800,20230706,-16.86,6640,20230103,47.74,11800,-16.86,20230706,6640,47.74,20230103,11800,-16.86,20230706,6640,47.74,20230103,0.64,N,043370,500,105 억,,2698126,N,N,0,N,00,N
20231227,160500,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9810,0,3,0.00,327981400,33558,73.90,9810,9850,9690,12750,6870,9810,9773.57,12.85,0,-3764,10090,9950,9850,9710,9610,9900,9660,105,2940,500,7060,10,1,21000000,2060,7.29,0.30,12,0.16,1346.00,32195.00,11800,20230706,-16.86,6640,20230103,47.74,11800,-16.86,20230706,6640,47.74,20230103,11800,-16.86,20230706,6640,47.74,20230103,0.64,N,043370,500,105 억,,2698921,N,N,0,N,00,N
20231227,150507,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9780,-30,5,-0.31,313355280,32064,70.61,9810,9850,9690,12750,6870,9810,9772.81,12.85,0,-3418,10090,9950,9850,9710,9610,9900,9660,105,2940,500,7060,10,1,21000000,2054,7.27,0.30,12,0.15,1346.00,32195.00,11800,20230706,-17.12,6640,20230103,47.29,11800,-17.12,20230706,6640,47.29,20230103,11800,-17.12,20230706,6640,47.29,20230103,0.64,N,043370,500,105 억,,2698921,N,N,0,N,00,N
20231227,140504,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9790,-20,5,-0.20,258618390,26472,58.30,9810,9850,9690,12750,6870,9810,9769.51,12.85,0,-1676,10090,9950,9850,9710,9610,9900,9660,105,2940,500,7060,10,1,21000000,2056,7.27,0.30,12,0.13,1346.00,32195.00,11800,20230706,-17.03,6640,20230103,47.44,11800,-17.03,20230706,6640,47.44,20230103,11800,-17.03,20230706,6640,47.44,20230103,0.64,N,043370,500,105 억,,2698921,N,N,0,N,00,N
20231227,130500,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9800,-10,5,-0.10,213176170,21834,48.08,9810,9850,9690,12750,6870,9810,9763.50,12.85,0,-1508,10090,9950,9850,9710,9610,9900,9660,105,2940,500,7060,10,1,21000000,2058,7.28,0.30,12,0.10,1346.00,32195.00,11800,20230706,-16.95,6640,20230103,47.59,11800,-16.95,20230706,6640,47.59,20230103,11800,-16.95,20230706,6640,47.59,20230103,0.64,N,043370,500,105 억,,2698921,N,N,0,N,00,N
20231227,120500,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9800,-10,5,-0.10,198681450,20355,44.83,9810,9850,9690,12750,6870,9810,9760.82,12.85,0,-2422,10090,9950,9850,9710,9610,9900,9660,105,2940,500,7060,10,1,21000000,2058,7.28,0.30,12,0.10,1346.00,32195.00,11800,20230706,-16.95,6640,20230103,47.59,11800,-16.95,20230706,6640,47.59,20230103,11800,-16.95,20230706,6640,47.59,20230103,0.64,N,043370,500,105 억,,2698921,N,N,0,N,00,N
20231227,110504,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9780,-30,5,-0.31,148433440,15224,33.53,9810,9850,9690,12750,6870,9810,9749.96,12.85,0,-3544,10090,9950,9850,9710,9610,9900,9660,105,2940,500,7060,10,1,21000000,2054,7.27,0.30,12,0.07,1346.00,32195.00,11800,20230706,-17.12,6640,20230103,47.29,11800,-17.12,20230706,6640,47.29,20230103,11800,-17.12,20230706,6640,47.29,20230103,0.64,N,043370,500,105 억,,2698921,N,N,0,N,00,N
20231227,100504,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9710,-100,5,-1.02,105485260,10819,23.83,9810,9850,9690,12750,6870,9810,9750.00,12.85,0,-3537,10090,9950,9850,9710,9610,9900,9660,105,2940,500,7060,10,1,21000000,2039,7.21,0.30,12,0.05,1346.00,32195.00,11800,20230706,-17.71,6640,20230103,46.23,11800,-17.71,20230706,6640,46.23,20230103,11800,-17.71,20230706,6640,46.23,20230103,0.64,N,043370,500,105 억,,2698921,N,N,0,N,00,N
20231227,090505,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9810,0,3,0.00,15267490,1556,3.43,9810,9850,9810,12750,6870,9810,9812.01,12.85,0,29,10090,9950,9850,9710,9610,9900,9660,105,2940,500,7060,10,1,21000000,2060,7.29,0.30,12,0.01,1346.00,32195.00,11800,20230706,-16.86,6640,20230103,47.74,11800,-16.86,20230706,6640,47.74,20230103,11800,-16.86,20230706,6640,47.74,20230103,0.64,N,043370,500,105 억,,2698921,N,N,0,N,00,N
20231226,160505,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9810,-90,5,-0.91,444249190,44909,102.88,9910,9990,9750,12870,6930,9900,9892.22,12.91,0,-10630,9986,9942,9856,9812,9726,9965,9835,105,2970,500,7120,10,1,21000000,2060,7.29,0.30,12,0.21,1346.00,32195.00,11800,20230706,-16.86,6640,20230103,47.74,11800,-16.86,20230706,6640,47.74,20230103,11800,-16.86,20230706,6640,47.74,20230103,0.63,N,043370,500,105 억,,2710676,N,N,0,N,00,N
20231226,150503,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9780,-120,5,-1.21,427863470,43234,99.05,9910,9990,9780,12870,6930,9900,9896.46,12.91,0,-9921,9986,9942,9856,9812,9726,9965,9835,105,2970,500,7120,10,1,21000000,2054,7.27,0.30,12,0.21,1346.00,32195.00,11800,20230706,-17.12,6640,20230103,47.29,11800,-17.12,20230706,6640,47.29,20230103,11800,-17.12,20230706,6640,47.29,20230103,0.63,N,043370,500,105 억,,2710676,N,N,0,N,00,N
20231226,140504,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9850,-50,5,-0.51,376382280,37990,87.03,9910,9990,9820,12870,6930,9900,9907.40,12.91,0,-7588,9986,9942,9856,9812,9726,9965,9835,105,2970,500,7120,10,1,21000000,2069,7.32,0.31,12,0.18,1346.00,32195.00,11800,20230706,-16.53,6640,20230103,48.34,11800,-16.53,20230706,6640,48.34,20230103,11800,-16.53,20230706,6640,48.34,20230103,0.63,N,043370,500,105 억,,2710676,N,N,0,N,00,N
20231226,130505,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9850,-50,5,-0.51,368772750,37217,85.26,9910,9990,9820,12870,6930,9900,9908.72,12.91,0,-7721,9986,9942,9856,9812,9726,9965,9835,105,2970,500,7120,10,1,21000000,2069,7.32,0.31,12,0.18,1346.00,32195.00,11800,20230706,-16.53,6640,20230103,48.34,11800,-16.53,20230706,6640,48.34,20230103,11800,-16.53,20230706,6640,48.34,20230103,0.63,N,043370,500,105 억,,2710676,N,N,0,N,00,N
20231226,120503,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9840,-60,5,-0.61,346115180,34920,80.00,9910,9990,9820,12870,6930,9900,9911.66,12.91,0,-7647,9986,9942,9856,9812,9726,9965,9835,105,2970,500,7120,10,1,21000000,2066,7.31,0.31,12,0.17,1346.00,32195.00,11800,20230706,-16.61,6640,20230103,48.19,11800,-16.61,20230706,6640,48.19,20230103,11800,-16.61,20230706,6640,48.19,20230103,0.63,N,043370,500,105 억,,2710676,N,N,0,N,00,N
20231226,110507,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9860,-40,5,-0.40,318616110,32126,73.60,9910,9990,9860,12870,6930,9900,9917.70,12.91,0,-6286,9986,9942,9856,9812,9726,9965,9835,105,2970,500,7120,10,1,21000000,2071,7.33,0.31,12,0.15,1346.00,32195.00,11800,20230706,-16.44,6640,20230103,48.49,11800,-16.44,20230706,6640,48.49,20230103,11800,-16.44,20230706,6640,48.49,20230103,0.63,N,043370,500,105 억,,2710676,N,N,0,N,00,N
20231226,100503,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9930,30,2,0.30,93612530,9435,21.62,9910,9990,9880,12870,6930,9900,9921.84,12.91,0,247,9986,9942,9856,9812,9726,9965,9835,105,2970,500,7120,10,1,21000000,2085,7.38,0.31,12,0.04,1346.00,32195.00,11800,20230706,-15.85,6640,20230103,49.55,11800,-15.85,20230706,6640,49.55,20230103,11800,-15.85,20230706,6640,49.55,20230103,0.63,N,043370,500,105 억,,2710676,N,N,0,N,00,N
20231226,090504,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9940,40,2,0.40,9521900,962,2.20,9910,9940,9880,12870,6930,9900,9898.02,12.91,0,-533,9986,9942,9856,9812,9726,9965,9835,105,2970,500,7120,10,1,21000000,2087,7.38,0.31,12,0.00,1346.00,32195.00,11800,20230706,-15.76,6640,20230103,49.70,11800,-15.76,20230706,6640,49.70,20230103,11800,-15.76,20230706,6640,49.70,20230103,0.63,N,043370,500,105 억,,2710676,N,N,0,N,00,N
20231222,160458,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9900,110,2,1.12,426875350,43338,94.63,9790,9900,9770,12720,6860,9790,9849.51,12.92,0,2178,10103,9946,9803,9646,9503,10025,9725,105,2930,500,7040,10,1,21000000,2079,7.36,0.31,12,0.21,1346.00,32195.00,11800,20230706,-16.10,6640,20230103,49.10,11800,-16.10,20230706,6640,49.10,20230103,11800,-16.10,20230706,6640,49.10,20230103,0.65,N,043370,500,105 억,,2712153,N,N,9,N,00,N
20231222,150457,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9870,80,2,0.82,404369480,41060,89.66,9790,9900,9770,12720,6860,9790,9848.26,12.92,0,1905,10103,9946,9803,9646,9503,10025,9725,105,2930,500,7040,10,1,21000000,2073,7.33,0.31,12,0.20,1346.00,32195.00,11800,20230706,-16.36,6640,20230103,48.64,11800,-16.36,20230706,6640,48.64,20230103,11800,-16.36,20230706,6640,48.64,20230103,0.65,N,043370,500,105 억,,2712153,N,N,9,N,00,N
20231222,140455,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9860,70,2,0.72,338436600,34379,75.07,9790,9900,9770,12720,6860,9790,9844.29,12.92,0,2168,10103,9946,9803,9646,9503,10025,9725,105,2930,500,7040,10,1,21000000,2071,7.33,0.31,12,0.16,1346.00,32195.00,11800,20230706,-16.44,6640,20230103,48.49,11800,-16.44,20230706,6640,48.49,20230103,11800,-16.44,20230706,6640,48.49,20230103,0.65,N,043370,500,105 억,,2712153,N,N,9,N,00,N
20231222,130454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9870,80,2,0.82,262127640,26652,58.20,9790,9890,9770,12720,6860,9790,9835.20,12.92,0,2053,10103,9946,9803,9646,9503,10025,9725,105,2930,500,7040,10,1,21000000,2073,7.33,0.31,12,0.13,1346.00,32195.00,11800,20230706,-16.36,6640,20230103,48.64,11800,-16.36,20230706,6640,48.64,20230103,11800,-16.36,20230706,6640,48.64,20230103,0.65,N,043370,500,105 억,,2712153,N,N,9,N,00,N
20231222,120455,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9880,90,2,0.92,200888540,20442,44.64,9790,9890,9770,12720,6860,9790,9827.25,12.92,0,1522,10103,9946,9803,9646,9503,10025,9725,105,2930,500,7040,10,1,21000000,2075,7.34,0.31,12,0.10,1346.00,32195.00,11800,20230706,-16.27,6640,20230103,48.80,11800,-16.27,20230706,6640,48.80,20230103,11800,-16.27,20230706,6640,48.80,20230103,0.65,N,043370,500,105 억,,2712153,N,N,9,N,00,N
20231222,110456,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9830,40,2,0.41,148609260,15147,33.07,9790,9880,9770,12720,6860,9790,9811.14,12.92,0,720,10103,9946,9803,9646,9503,10025,9725,105,2930,500,7040,10,1,21000000,2064,7.30,0.31,12,0.07,1346.00,32195.00,11800,20230706,-16.69,6640,20230103,48.04,11800,-16.69,20230706,6640,48.04,20230103,11800,-16.69,20230706,6640,48.04,20230103,0.65,N,043370,500,105 억,,2712153,N,N,9,N,00,N
20231222,100454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9780,-10,5,-0.10,81048260,8271,18.06,9790,9840,9770,12720,6860,9790,9799.09,12.92,0,-168,10103,9946,9803,9646,9503,10025,9725,105,2930,500,7040,10,1,21000000,2054,7.27,0.30,12,0.04,1346.00,32195.00,11800,20230706,-17.12,6640,20230103,47.29,11800,-17.12,20230706,6640,47.29,20230103,11800,-17.12,20230706,6640,47.29,20230103,0.65,N,043370,500,105 억,,2712153,N,N,9,N,00,N
20231222,090454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9830,40,2,0.41,15911460,1622,3.54,9790,9840,9790,12720,6860,9790,9809.83,12.92,0,28,10103,9946,9803,9646,9503,10025,9725,105,2930,500,7040,10,1,21000000,2064,7.30,0.31,12,0.01,1346.00,32195.00,11800,20230706,-16.69,6640,20230103,48.04,11800,-16.69,20230706,6640,48.04,20230103,11800,-16.69,20230706,6640,48.04,20230103,0.65,N,043370,500,105 억,,2712153,N,N,9,N,00,N
20231221,160452,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9790,0,3,0.00,447049120,45655,41.36,9690,9960,9660,12720,6860,9790,9791.90,12.91,0,1482,10196,9992,9616,9412,9036,10095,9515,105,2930,500,7040,10,1,21000000,2056,7.27,0.30,12,0.22,1346.00,32195.00,11800,20230706,-17.03,6640,20230103,47.44,11800,-17.03,20230706,6640,47.44,20230103,11800,-17.03,20230706,6640,47.44,20230103,0.65,N,043370,500,105 억,,2710296,N,N,9,N,00,N
20231221,150453,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9730,-60,5,-0.61,401810120,41014,37.16,9690,9960,9660,12720,6860,9790,9796.90,12.91,0,2090,10196,9992,9616,9412,9036,10095,9515,105,2930,500,7040,10,1,21000000,2043,7.23,0.30,12,0.20,1346.00,32195.00,11800,20230706,-17.54,6640,20230103,46.54,11800,-17.54,20230706,6640,46.54,20230103,11800,-17.54,20230706,6640,46.54,20230103,0.65,N,043370,500,105 억,,2710296,N,N,0,N,00,N
20231221,140452,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9760,-30,5,-0.31,355149410,36221,32.82,9690,9960,9660,12720,6860,9790,9805.07,12.91,0,3038,10196,9992,9616,9412,9036,10095,9515,105,2930,500,7040,10,1,21000000,2050,7.25,0.30,12,0.17,1346.00,32195.00,11800,20230706,-17.29,6640,20230103,46.99,11800,-17.29,20230706,6640,46.99,20230103,11800,-17.29,20230706,6640,46.99,20230103,0.65,N,043370,500,105 억,,2710296,N,N,0,N,00,N
20231221,130453,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9770,-20,5,-0.20,337220160,34386,31.15,9690,9960,9660,12720,6860,9790,9806.90,12.91,0,4138,10196,9992,9616,9412,9036,10095,9515,105,2930,500,7040,10,1,21000000,2052,7.26,0.30,12,0.16,1346.00,32195.00,11800,20230706,-17.20,6640,20230103,47.14,11800,-17.20,20230706,6640,47.14,20230103,11800,-17.20,20230706,6640,47.14,20230103,0.65,N,043370,500,105 억,,2710296,N,N,0,N,00,N
20231221,120454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9740,-50,5,-0.51,315725520,32189,29.16,9690,9960,9660,12720,6860,9790,9808.49,12.91,0,4346,10196,9992,9616,9412,9036,10095,9515,105,2930,500,7040,10,1,21000000,2045,7.24,0.30,12,0.15,1346.00,32195.00,11800,20230706,-17.46,6640,20230103,46.69,11800,-17.46,20230706,6640,46.69,20230103,11800,-17.46,20230706,6640,46.69,20230103,0.65,N,043370,500,105 억,,2710296,N,N,0,N,00,N
20231221,110454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9710,-80,5,-0.82,287115430,29253,26.50,9690,9960,9660,12720,6860,9790,9814.91,12.91,0,4542,10196,9992,9616,9412,9036,10095,9515,105,2930,500,7040,10,1,21000000,2039,7.21,0.30,12,0.14,1346.00,32195.00,11800,20230706,-17.71,6640,20230103,46.23,11800,-17.71,20230706,6640,46.23,20230103,11800,-17.71,20230706,6640,46.23,20230103,0.65,N,043370,500,105 억,,2710296,N,N,0,N,00,N
20231221,100452,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9820,30,2,0.31,244213140,24855,22.52,9690,9960,9660,12720,6860,9790,9825.52,12.91,0,6617,10196,9992,9616,9412,9036,10095,9515,105,2930,500,7040,10,1,21000000,2062,7.30,0.31,12,0.12,1346.00,32195.00,11800,20230706,-16.78,6640,20230103,47.89,11800,-16.78,20230706,6640,47.89,20230103,11800,-16.78,20230706,6640,47.89,20230103,0.65,N,043370,500,105 억,,2710296,N,N,0,N,00,N
20231221,090453,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9840,50,2,0.51,77951310,7978,7.23,9690,9880,9660,12720,6860,9790,9770.78,12.91,0,4485,10196,9992,9616,9412,9036,10095,9515,105,2930,500,7040,10,1,21000000,2066,7.31,0.31,12,0.04,1346.00,32195.00,11800,20230706,-16.61,6640,20230103,48.19,11800,-16.61,20230706,6640,48.19,20230103,11800,-16.61,20230706,6640,48.19,20230103,0.65,N,043370,500,105 억,,2710296,N,N,0,N,00,N
20231220,160453,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9790,590,2,6.41,1050841790,109836,248.08,9240,9820,9240,11960,6440,9200,9567.09,12.75,0,31713,9440,9320,9220,9100,9000,9380,9160,105,2760,500,6620,10,1,21000000,2056,7.27,0.30,12,0.52,1346.00,32195.00,11800,20230706,-17.03,6640,20230103,47.44,11800,-17.03,20230706,6640,47.44,20230103,11800,-17.03,20230706,6640,47.44,20230103,0.66,N,043370,500,105 억,,2678059,N,N,0,N,00,N
20231220,150518,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9790,590,2,6.41,1001846240,104830,236.77,9240,9820,9240,11960,6440,9200,9556.87,12.75,0,30479,9440,9320,9220,9100,9000,9380,9160,105,2760,500,6620,10,1,21000000,2056,7.27,0.30,12,0.50,1346.00,32195.00,11800,20230706,-17.03,6640,20230103,47.44,11800,-17.03,20230706,6640,47.44,20230103,11800,-17.03,20230706,6640,47.44,20230103,0.66,N,043370,500,105 억,,2678059,N,N,0,N,00,N
20231220,140525,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9740,540,2,5.87,896625230,94057,212.44,9240,9820,9240,11960,6440,9200,9532.79,12.75,0,26480,9440,9320,9220,9100,9000,9380,9160,105,2760,500,6620,10,1,21000000,2045,7.24,0.30,12,0.45,1346.00,32195.00,11800,20230706,-17.46,6640,20230103,46.69,11800,-17.46,20230706,6640,46.69,20230103,11800,-17.46,20230706,6640,46.69,20230103,0.66,N,043370,500,105 억,,2678059,N,N,0,N,00,N
20231220,130522,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9670,470,2,5.11,684719000,72306,163.31,9240,9680,9240,11960,6440,9200,9469.74,12.75,0,21568,9440,9320,9220,9100,9000,9380,9160,105,2760,500,6620,10,1,21000000,2031,7.18,0.30,12,0.34,1346.00,32195.00,11800,20230706,-18.05,6640,20230103,45.63,11800,-18.05,20230706,6640,45.63,20230103,11800,-18.05,20230706,6640,45.63,20230103,0.66,N,043370,500,105 억,,2678059,N,N,0,N,00,N
20231220,120451,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9580,380,2,4.13,515906930,54781,123.73,9240,9600,9240,11960,6440,9200,9417.63,12.75,0,14035,9440,9320,9220,9100,9000,9380,9160,105,2760,500,6620,10,1,21000000,2012,7.12,0.30,12,0.26,1346.00,32195.00,11800,20230706,-18.81,6640,20230103,44.28,11800,-18.81,20230706,6640,44.28,20230103,11800,-18.81,20230706,6640,44.28,20230103,0.66,N,043370,500,105 억,,2678059,N,N,0,N,00,N
20231220,110454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9480,280,2,3.04,335783360,35908,81.10,9240,9490,9240,11960,6440,9200,9351.21,12.75,0,7792,9440,9320,9220,9100,9000,9380,9160,105,2760,500,6620,10,1,21000000,1991,7.04,0.29,12,0.17,1346.00,32195.00,11800,20230706,-19.66,6640,20230103,42.77,11800,-19.66,20230706,6640,42.77,20230103,11800,-19.66,20230706,6640,42.77,20230103,0.66,N,043370,500,105 억,,2678059,N,N,0,N,00,N
20231220,100453,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9390,190,2,2.07,229854500,24673,55.73,9240,9420,9240,11960,6440,9200,9316.03,12.75,0,5861,9440,9320,9220,9100,9000,9380,9160,105,2760,500,6620,10,1,21000000,1972,6.98,0.29,12,0.12,1346.00,32195.00,11800,20230706,-20.42,6640,20230103,41.42,11800,-20.42,20230706,6640,41.42,20230103,11800,-20.42,20230706,6640,41.42,20230103,0.66,N,043370,500,105 억,,2678059,N,N,0,N,00,N
20231220,090452,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9270,70,2,0.76,15794950,1704,3.85,9240,9290,9240,11960,6440,9200,9269.34,12.75,0,-232,9440,9320,9220,9100,9000,9380,9160,105,2760,500,6620,10,1,21000000,1947,6.89,0.29,12,0.01,1346.00,32195.00,11800,20230706,-21.44,6640,20230103,39.61,11800,-21.44,20230706,6640,39.61,20230103,11800,-21.44,20230706,6640,39.61,20230103,0.66,N,043370,500,105 억,,2678059,N,N,0,N,00,N
20231219,160452,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9200,70,2,0.77,405829200,44124,193.54,9180,9340,9120,11860,6400,9130,9197.47,12.79,0,-8273,9203,9166,9093,9056,8983,9185,9075,105,2730,500,6570,10,1,21000000,1932,6.84,0.29,12,0.21,1346.00,32195.00,11800,20230706,-22.03,6640,20230103,38.55,11800,-22.03,20230706,6640,38.55,20230103,11800,-22.03,20230706,6640,38.55,20230103,0.66,N,043370,500,105 억,,2685742,N,N,0,N,00,N
20231219,150454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9180,50,2,0.55,377624430,41055,180.08,9180,9340,9120,11860,6400,9130,9198.01,12.79,0,-7195,9203,9166,9093,9056,8983,9185,9075,105,2730,500,6570,10,1,21000000,1928,6.82,0.29,12,0.20,1346.00,32195.00,11800,20230706,-22.20,6640,20230103,38.25,11800,-22.20,20230706,6640,38.25,20230103,11800,-22.20,20230706,6640,38.25,20230103,0.66,N,043370,500,105 억,,2685742,N,N,0,N,00,N
20231219,140452,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9180,50,2,0.55,357227200,38833,170.34,9180,9340,9120,11860,6400,9130,9199.06,12.79,0,-5618,9203,9166,9093,9056,8983,9185,9075,105,2730,500,6570,10,1,21000000,1928,6.82,0.29,12,0.18,1346.00,32195.00,11800,20230706,-22.20,6640,20230103,38.25,11800,-22.20,20230706,6640,38.25,20230103,11800,-22.20,20230706,6640,38.25,20230103,0.66,N,043370,500,105 억,,2685742,N,N,0,N,00,N
20231219,130454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9220,90,2,0.99,270150220,29359,128.78,9180,9340,9120,11860,6400,9130,9201.62,12.79,0,-6369,9203,9166,9093,9056,8983,9185,9075,105,2730,500,6570,10,1,21000000,1936,6.85,0.29,12,0.14,1346.00,32195.00,11800,20230706,-21.86,6640,20230103,38.86,11800,-21.86,20230706,6640,38.86,20230103,11800,-21.86,20230706,6640,38.86,20230103,0.66,N,043370,500,105 억,,2685742,N,N,0,N,00,N
20231219,120454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9190,60,2,0.66,240017660,26083,114.41,9180,9340,9120,11860,6400,9130,9202.07,12.79,0,-4902,9203,9166,9093,9056,8983,9185,9075,105,2730,500,6570,10,1,21000000,1930,6.83,0.29,12,0.12,1346.00,32195.00,11800,20230706,-22.12,6640,20230103,38.40,11800,-22.12,20230706,6640,38.40,20230103,11800,-22.12,20230706,6640,38.40,20230103,0.66,N,043370,500,105 억,,2685742,N,N,0,N,00,N
20231219,110454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9200,70,2,0.77,199582160,21684,95.11,9180,9340,9120,11860,6400,9130,9204.12,12.79,0,-4411,9203,9166,9093,9056,8983,9185,9075,105,2730,500,6570,10,1,21000000,1932,6.84,0.29,12,0.10,1346.00,32195.00,11800,20230706,-22.03,6640,20230103,38.55,11800,-22.03,20230706,6640,38.55,20230103,11800,-22.03,20230706,6640,38.55,20230103,0.66,N,043370,500,105 억,,2685742,N,N,0,N,00,N
20231219,100451,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9190,60,2,0.66,144377320,15679,68.77,9180,9340,9120,11860,6400,9130,9208.32,12.79,0,-4001,9203,9166,9093,9056,8983,9185,9075,105,2730,500,6570,10,1,21000000,1930,6.83,0.29,12,0.07,1346.00,32195.00,11800,20230706,-22.12,6640,20230103,38.40,11800,-22.12,20230706,6640,38.40,20230103,11800,-22.12,20230706,6640,38.40,20230103,0.66,N,043370,500,105 억,,2685742,N,N,0,N,00,N
20231219,090452,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9290,160,2,1.75,96249820,10444,45.81,9180,9340,9120,11860,6400,9130,9215.80,12.79,0,-1208,9203,9166,9093,9056,8983,9185,9075,105,2730,500,6570,10,1,21000000,1951,6.90,0.29,12,0.05,1346.00,32195.00,11800,20230706,-21.27,6640,20230103,39.91,11800,-21.27,20230706,6640,39.91,20230103,11800,-21.27,20230706,6640,39.91,20230103,0.66,N,043370,500,105 억,,2685742,N,N,0,N,00,N
20231218,160451,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9130,110,2,1.22,189790370,20914,70.23,9020,9130,9020,11720,6320,9020,9073.86,12.82,0,-3561,9240,9130,9010,8900,8780,9185,8955,105,2700,500,6490,10,1,21000000,1917,6.78,0.28,12,0.10,1346.00,32195.00,11800,20230706,-22.63,6640,20230103,37.50,11800,-22.63,20230706,6640,37.50,20230103,11800,-22.63,20230706,6640,37.50,20230103,0.67,N,043370,500,105 억,,2691693,N,N,1,N,00,N
20231218,150451,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9070,50,2,0.55,139760130,15430,51.82,9020,9110,9020,11720,6320,9020,9057.69,12.82,0,-442,9240,9130,9010,8900,8780,9185,8955,105,2700,500,6490,10,1,21000000,1905,6.74,0.28,12,0.07,1346.00,32195.00,11800,20230706,-23.14,6640,20230103,36.60,11800,-23.14,20230706,6640,36.60,20230103,11800,-23.14,20230706,6640,36.60,20230103,0.67,N,043370,500,105 억,,2691693,N,N,1,N,00,N
20231218,140449,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9100,80,2,0.89,117211780,12945,43.47,9020,9110,9020,11720,6320,9020,9054.60,12.82,0,-221,9240,9130,9010,8900,8780,9185,8955,105,2700,500,6490,10,1,21000000,1911,6.76,0.28,12,0.06,1346.00,32195.00,11800,20230706,-22.88,6640,20230103,37.05,11800,-22.88,20230706,6640,37.05,20230103,11800,-22.88,20230706,6640,37.05,20230103,0.67,N,043370,500,105 억,,2691693,N,N,1,N,00,N
20231218,130451,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9050,30,2,0.33,81837730,9051,30.39,9020,9090,9020,11720,6320,9020,9041.84,12.82,0,-654,9240,9130,9010,8900,8780,9185,8955,105,2700,500,6490,10,1,21000000,1901,6.72,0.28,12,0.04,1346.00,32195.00,11800,20230706,-23.31,6640,20230103,36.30,11800,-23.31,20230706,6640,36.30,20230103,11800,-23.31,20230706,6640,36.30,20230103,0.67,N,043370,500,105 억,,2691693,N,N,1,N,00,N
20231218,120447,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9040,20,2,0.22,69945880,7736,25.98,9020,9090,9020,11720,6320,9020,9041.61,12.82,0,-1172,9240,9130,9010,8900,8780,9185,8955,105,2700,500,6490,10,1,21000000,1898,6.72,0.28,12,0.04,1346.00,32195.00,11800,20230706,-23.39,6640,20230103,36.14,11800,-23.39,20230706,6640,36.14,20230103,11800,-23.39,20230706,6640,36.14,20230103,0.67,N,043370,500,105 억,,2691693,N,N,1,N,00,N
20231218,110450,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9040,20,2,0.22,42643000,4714,15.83,9020,9090,9020,11720,6320,9020,9046.03,12.82,0,-1452,9240,9130,9010,8900,8780,9185,8955,105,2700,500,6490,10,1,21000000,1898,6.72,0.28,12,0.02,1346.00,32195.00,11800,20230706,-23.39,6640,20230103,36.14,11800,-23.39,20230706,6640,36.14,20230103,11800,-23.39,20230706,6640,36.14,20230103,0.67,N,043370,500,105 억,,2691693,N,N,1,N,00,N
20231218,100448,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9050,30,2,0.33,10079130,1114,3.74,9020,9090,9020,11720,6320,9020,9047.69,12.82,0,-235,9240,9130,9010,8900,8780,9185,8955,105,2700,500,6490,10,1,21000000,1901,6.72,0.28,12,0.01,1346.00,32195.00,11800,20230706,-23.31,6640,20230103,36.30,11800,-23.31,20230706,6640,36.30,20230103,11800,-23.31,20230706,6640,36.30,20230103,0.67,N,043370,500,105 억,,2691693,N,N,1,N,00,N
20231218,090446,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9050,30,2,0.33,992410,110,0.37,9020,9050,9020,11720,6320,9020,9021.91,12.82,0,-16,9240,9130,9010,8900,8780,9185,8955,105,2700,500,6490,10,1,21000000,1901,6.72,0.28,12,0.00,1346.00,32195.00,11800,20230706,-23.31,6640,20230103,36.30,11800,-23.31,20230706,6640,36.30,20230103,11800,-23.31,20230706,6640,36.30,20230103,0.67,N,043370,500,105 억,,2691693,N,N,1,N,00,N
20231215,160447,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9020,130,2,1.46,269076210,29778,90.46,8890,9120,8890,11550,6230,8890,9036.13,12.82,0,-31,9030,8960,8880,8810,8730,8920,8770,105,2660,500,6400,10,1,21000000,1894,6.70,0.28,12,0.14,1346.00,32195.00,11800,20230706,-23.56,6640,20230103,35.84,11800,-23.56,20230706,6640,35.84,20230103,11800,-23.56,20230706,6640,35.84,20230103,0.68,N,043370,500,105 억,,2692669,N,N,1,N,00,N
20231215,150450,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9030,140,2,1.57,257814590,28530,86.67,8890,9120,8890,11550,6230,8890,9036.61,12.82,0,898,9030,8960,8880,8810,8730,8920,8770,105,2660,500,6400,10,1,21000000,1896,6.71,0.28,12,0.14,1346.00,32195.00,11800,20230706,-23.47,6640,20230103,35.99,11800,-23.47,20230706,6640,35.99,20230103,11800,-23.47,20230706,6640,35.99,20230103,0.68,N,043370,500,105 억,,2692669,N,N,0,N,00,N
20231215,140449,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9000,110,2,1.24,223314070,24711,75.07,8890,9120,8890,11550,6230,8890,9037.03,12.82,0,365,9030,8960,8880,8810,8730,8920,8770,105,2660,500,6400,10,1,21000000,1890,6.69,0.28,12,0.12,1346.00,32195.00,11800,20230706,-23.73,6640,20230103,35.54,11800,-23.73,20230706,6640,35.54,20230103,11800,-23.73,20230706,6640,35.54,20230103,0.68,N,043370,500,105 억,,2692669,N,N,0,N,00,N
20231215,130446,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9020,130,2,1.46,207464240,22951,69.72,8890,9120,8890,11550,6230,8890,9039.44,12.82,0,1587,9030,8960,8880,8810,8730,8920,8770,105,2660,500,6400,10,1,21000000,1894,6.70,0.28,12,0.11,1346.00,32195.00,11800,20230706,-23.56,6640,20230103,35.84,11800,-23.56,20230706,6640,35.84,20230103,11800,-23.56,20230706,6640,35.84,20230103,0.68,N,043370,500,105 억,,2692669,N,N,0,N,00,N
20231215,120447,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9040,150,2,1.69,182119040,20141,61.19,8890,9120,8890,11550,6230,8890,9042.20,12.82,0,2842,9030,8960,8880,8810,8730,8920,8770,105,2660,500,6400,10,1,21000000,1898,6.72,0.28,12,0.10,1346.00,32195.00,11800,20230706,-23.39,6640,20230103,36.14,11800,-23.39,20230706,6640,36.14,20230103,11800,-23.39,20230706,6640,36.14,20230103,0.68,N,043370,500,105 억,,2692669,N,N,0,N,00,N
20231215,110445,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9070,180,2,2.02,159086200,17594,53.45,8890,9120,8890,11550,6230,8890,9042.07,12.82,0,4193,9030,8960,8880,8810,8730,8920,8770,105,2660,500,6400,10,1,21000000,1905,6.74,0.28,12,0.08,1346.00,32195.00,11800,20230706,-23.14,6640,20230103,36.60,11800,-23.14,20230706,6640,36.60,20230103,11800,-23.14,20230706,6640,36.60,20230103,0.68,N,043370,500,105 억,,2692669,N,N,0,N,00,N
20231215,100449,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9060,170,2,1.91,101730480,11258,34.20,8890,9120,8890,11550,6230,8890,9036.28,12.82,0,1776,9030,8960,8880,8810,8730,8920,8770,105,2660,500,6400,10,1,21000000,1903,6.73,0.28,12,0.05,1346.00,32195.00,11800,20230706,-23.22,6640,20230103,36.45,11800,-23.22,20230706,6640,36.45,20230103,11800,-23.22,20230706,6640,36.45,20230103,0.68,N,043370,500,105 억,,2692669,N,N,0,N,00,N
20231215,090448,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8960,70,2,0.79,3632360,408,1.24,8890,8960,8890,11550,6230,8890,8902.84,12.82,0,166,9030,8960,8880,8810,8730,8920,8770,105,2660,500,6400,10,1,21000000,1882,6.66,0.28,12,0.00,1346.00,32195.00,11800,20230706,-24.07,6640,20230103,34.94,11800,-24.07,20230706,6640,34.94,20230103,11800,-24.07,20230706,6640,34.94,20230103,0.68,N,043370,500,105 억,,2692669,N,N,0,N,00,N
20231214,160445,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8890,-10,5,-0.11,290829130,32894,283.50,8950,8950,8800,11570,6230,8900,8841.38,12.88,0,-13209,8993,8946,8893,8846,8793,8920,8820,105,2670,500,6400,10,1,21000000,1867,6.60,0.28,12,0.16,1346.00,32195.00,11800,20230706,-24.66,6640,20230103,33.89,11800,-24.66,20230706,6640,33.89,20230103,11800,-24.66,20230706,6640,33.89,20230103,0.67,N,043370,500,105 억,,2704802,N,N,0,N,00,N
20231214,150501,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8850,-50,5,-0.56,272911960,30874,266.09,8950,8950,8800,11570,6230,8900,8839.54,12.88,0,-11656,8993,8946,8893,8846,8793,8920,8820,105,2670,500,6400,10,1,21000000,1859,6.58,0.27,12,0.15,1346.00,32195.00,11800,20230706,-25.00,6640,20230103,33.28,11800,-25.00,20230706,6640,33.28,20230103,11800,-25.00,20230706,6640,33.28,20230103,0.67,N,043370,500,105 억,,2704802,N,N,0,N,00,N
20231214,140455,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8850,-50,5,-0.56,234724180,26555,228.86,8950,8950,8800,11570,6230,8900,8839.17,12.88,0,-11473,8993,8946,8893,8846,8793,8920,8820,105,2670,500,6400,10,1,21000000,1859,6.58,0.27,12,0.13,1346.00,32195.00,11800,20230706,-25.00,6640,20230103,33.28,11800,-25.00,20230706,6640,33.28,20230103,11800,-25.00,20230706,6640,33.28,20230103,0.67,N,043370,500,105 억,,2704802,N,N,0,N,00,N
20231214,130455,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8850,-50,5,-0.56,217261410,24580,211.84,8950,8950,8800,11570,6230,8900,8838.95,12.88,0,-11275,8993,8946,8893,8846,8793,8920,8820,105,2670,500,6400,10,1,21000000,1859,6.58,0.27,12,0.12,1346.00,32195.00,11800,20230706,-25.00,6640,20230103,33.28,11800,-25.00,20230706,6640,33.28,20230103,11800,-25.00,20230706,6640,33.28,20230103,0.67,N,043370,500,105 억,,2704802,N,N,0,N,00,N
20231214,120506,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8820,-80,5,-0.90,197326560,22319,192.36,8950,8950,8800,11570,6230,8900,8841.19,12.88,0,-11138,8993,8946,8893,8846,8793,8920,8820,105,2670,500,6400,10,1,21000000,1852,6.55,0.27,12,0.11,1346.00,32195.00,11800,20230706,-25.25,6640,20230103,32.83,11800,-25.25,20230706,6640,32.83,20230103,11800,-25.25,20230706,6640,32.83,20230103,0.67,N,043370,500,105 억,,2704802,N,N,0,N,00,N
20231214,110445,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8850,-50,5,-0.56,118133400,13339,114.96,8950,8950,8820,11570,6230,8900,8856.24,12.88,0,-5932,8993,8946,8893,8846,8793,8920,8820,105,2670,500,6400,10,1,21000000,1859,6.58,0.27,12,0.06,1346.00,32195.00,11800,20230706,-25.00,6640,20230103,33.28,11800,-25.00,20230706,6640,33.28,20230103,11800,-25.00,20230706,6640,33.28,20230103,0.67,N,043370,500,105 억,,2704802,N,N,0,N,00,N
20231214,100442,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8860,-40,5,-0.45,72661550,8190,70.59,8950,8950,8840,11570,6230,8900,8871.98,12.88,0,-3770,8993,8946,8893,8846,8793,8920,8820,105,2670,500,6400,10,1,21000000,1861,6.58,0.28,12,0.04,1346.00,32195.00,11800,20230706,-24.92,6640,20230103,33.43,11800,-24.92,20230706,6640,33.43,20230103,11800,-24.92,20230706,6640,33.43,20230103,0.67,N,043370,500,105 억,,2704802,N,N,0,N,00,N
20231214,090426,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8900,0,3,0.00,4133070,464,4.00,8950,8950,8900,11570,6230,8900,8907.48,12.88,0,32,8993,8946,8893,8846,8793,8920,8820,105,2670,500,6400,10,1,21000000,1869,6.61,0.28,12,0.00,1346.00,32195.00,11800,20230706,-24.58,6640,20230103,34.04,11800,-24.58,20230706,6640,34.04,20230103,11800,-24.58,20230706,6640,34.04,20230103,0.67,N,043370,500,105 억,,2704802,N,N,0,N,00,N
20231213,160444,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8900,-30,5,-0.34,103171080,11602,51.10,8940,8940,8840,11600,6260,8930,8892.53,12.88,0,-3151,9090,9010,8940,8860,8790,8975,8825,105,2670,500,6420,10,1,21000000,1869,6.61,0.28,12,0.06,1346.00,32195.00,11800,20230706,-24.58,6640,20230103,34.04,11800,-24.58,20230706,6640,34.04,20230103,11800,-24.58,20230706,6640,34.04,20230103,0.67,N,043370,500,105 억,,2705601,N,N,3,N,00,N
20231213,150454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8890,-40,5,-0.45,97956180,11016,48.52,8940,8940,8840,11600,6260,8930,8892.17,12.88,0,-2970,9090,9010,8940,8860,8790,8975,8825,105,2670,500,6420,10,1,21000000,1867,6.60,0.28,12,0.05,1346.00,32195.00,11800,20230706,-24.66,6640,20230103,33.89,11800,-24.66,20230706,6640,33.89,20230103,11800,-24.66,20230706,6640,33.89,20230103,0.67,N,043370,500,105 억,,2705601,N,N,3,N,00,N
20231213,140455,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8880,-50,5,-0.56,86693530,9750,42.95,8940,8940,8840,11600,6260,8930,8891.64,12.88,0,-3062,9090,9010,8940,8860,8790,8975,8825,105,2670,500,6420,10,1,21000000,1865,6.60,0.28,12,0.05,1346.00,32195.00,11800,20230706,-24.75,6640,20230103,33.73,11800,-24.75,20230706,6640,33.73,20230103,11800,-24.75,20230706,6640,33.73,20230103,0.67,N,043370,500,105 억,,2705601,N,N,3,N,00,N
20231213,130453,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8900,-30,5,-0.34,68052380,7656,33.72,8940,8940,8840,11600,6260,8930,8888.76,12.88,0,-3060,9090,9010,8940,8860,8790,8975,8825,105,2670,500,6420,10,1,21000000,1869,6.61,0.28,12,0.04,1346.00,32195.00,11800,20230706,-24.58,6640,20230103,34.04,11800,-24.58,20230706,6640,34.04,20230103,11800,-24.58,20230706,6640,34.04,20230103,0.67,N,043370,500,105 억,,2705601,N,N,3,N,00,N
20231213,120452,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8900,-30,5,-0.34,60470050,6804,29.97,8940,8940,8840,11600,6260,8930,8887.43,12.88,0,-2604,9090,9010,8940,8860,8790,8975,8825,105,2670,500,6420,10,1,21000000,1869,6.61,0.28,12,0.03,1346.00,32195.00,11800,20230706,-24.58,6640,20230103,34.04,11800,-24.58,20230706,6640,34.04,20230103,11800,-24.58,20230706,6640,34.04,20230103,0.67,N,043370,500,105 억,,2705601,N,N,3,N,00,N
20231213,110454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8930,0,3,0.00,51204770,5764,25.39,8940,8940,8840,11600,6260,8930,8883.55,12.88,0,-2577,9090,9010,8940,8860,8790,8975,8825,105,2670,500,6420,10,1,21000000,1875,6.63,0.28,12,0.03,1346.00,32195.00,11800,20230706,-24.32,6640,20230103,34.49,11800,-24.32,20230706,6640,34.49,20230103,11800,-24.32,20230706,6640,34.49,20230103,0.67,N,043370,500,105 억,,2705601,N,N,3,N,00,N
20231213,100458,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8850,-80,5,-0.90,42212910,4752,20.93,8940,8940,8840,11600,6260,8930,8883.19,12.88,0,-2374,9090,9010,8940,8860,8790,8975,8825,105,2670,500,6420,10,1,21000000,1859,6.58,0.27,12,0.02,1346.00,32195.00,11800,20230706,-25.00,6640,20230103,33.28,11800,-25.00,20230706,6640,33.28,20230103,11800,-25.00,20230706,6640,33.28,20230103,0.67,N,043370,500,105 억,,2705601,N,N,3,N,00,N
20231213,090448,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8940,10,2,0.11,19257720,2162,9.52,8940,8940,8890,11600,6260,8930,8907.36,12.88,0,-1680,9090,9010,8940,8860,8790,8975,8825,105,2670,500,6420,10,1,21000000,1877,6.64,0.28,12,0.01,1346.00,32195.00,11800,20230706,-24.24,6640,20230103,34.64,11800,-24.24,20230706,6640,34.64,20230103,11800,-24.24,20230706,6640,34.64,20230103,0.67,N,043370,500,105 억,,2705601,N,N,3,N,00,N
20231212,160433,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8930,-80,5,-0.89,201429170,22593,177.06,9020,9020,8870,11710,6310,9010,8915.52,12.90,0,-5309,9090,9050,8990,8950,8890,9020,8920,105,2700,500,6480,10,1,21000000,1875,6.63,0.28,12,0.11,1346.00,32195.00,11800,20230706,-24.32,6640,20230103,34.49,11800,-24.32,20230706,6640,34.49,20230103,11800,-24.32,20230706,6640,34.49,20230103,0.69,N,043370,500,105 억,,2709646,N,N,3,N,00,N
20231212,150438,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8880,-130,5,-1.44,194830390,21853,171.26,9020,9020,8870,11710,6310,9010,8915.50,12.90,0,-5115,9090,9050,8990,8950,8890,9020,8920,105,2700,500,6480,10,1,21000000,1865,6.60,0.28,12,0.10,1346.00,32195.00,11800,20230706,-24.75,6640,20230103,33.73,11800,-24.75,20230706,6640,33.73,20230103,11800,-24.75,20230706,6640,33.73,20230103,0.69,N,043370,500,105 억,,2709646,N,N,0,N,00,N
20231212,140421,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8890,-120,5,-1.33,149108720,16706,130.92,9020,9020,8880,11710,6310,9010,8925.46,12.90,0,-3258,9090,9050,8990,8950,8890,9020,8920,105,2700,500,6480,10,1,21000000,1867,6.60,0.28,12,0.08,1346.00,32195.00,11800,20230706,-24.66,6640,20230103,33.89,11800,-24.66,20230706,6640,33.89,20230103,11800,-24.66,20230706,6640,33.89,20230103,0.69,N,043370,500,105 억,,2709646,N,N,0,N,00,N
20231212,130417,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8910,-100,5,-1.11,93570340,10462,81.99,9020,9020,8900,11710,6310,9010,8943.83,12.90,0,-904,9090,9050,8990,8950,8890,9020,8920,105,2700,500,6480,10,1,21000000,1871,6.62,0.28,12,0.05,1346.00,32195.00,11800,20230706,-24.49,6640,20230103,34.19,11800,-24.49,20230706,6640,34.19,20230103,11800,-24.49,20230706,6640,34.19,20230103,0.69,N,043370,500,105 억,,2709646,N,N,0,N,00,N
20231212,120415,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8920,-90,5,-1.00,72645130,8112,63.57,9020,9020,8900,11710,6310,9010,8955.27,12.90,0,-463,9090,9050,8990,8950,8890,9020,8920,105,2700,500,6480,10,1,21000000,1873,6.63,0.28,12,0.04,1346.00,32195.00,11800,20230706,-24.41,6640,20230103,34.34,11800,-24.41,20230706,6640,34.34,20230103,11800,-24.41,20230706,6640,34.34,20230103,0.69,N,043370,500,105 억,,2709646,N,N,0,N,00,N
20231212,110420,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8930,-80,5,-0.89,70299550,7849,61.51,9020,9020,8900,11710,6310,9010,8956.50,12.90,0,-462,9090,9050,8990,8950,8890,9020,8920,105,2700,500,6480,10,1,21000000,1875,6.63,0.28,12,0.04,1346.00,32195.00,11800,20230706,-24.32,6640,20230103,34.49,11800,-24.32,20230706,6640,34.49,20230103,11800,-24.32,20230706,6640,34.49,20230103,0.69,N,043370,500,105 억,,2709646,N,N,0,N,00,N
20231212,100437,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8940,-70,5,-0.78,52847720,5891,46.17,9020,9020,8930,11710,6310,9010,8970.93,12.90,0,-327,9090,9050,8990,8950,8890,9020,8920,105,2700,500,6480,10,1,21000000,1877,6.64,0.28,12,0.03,1346.00,32195.00,11800,20230706,-24.24,6640,20230103,34.64,11800,-24.24,20230706,6640,34.64,20230103,11800,-24.24,20230706,6640,34.64,20230103,0.69,N,043370,500,105 억,,2709646,N,N,0,N,00,N
20231212,090434,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8990,-20,5,-0.22,423310,47,0.37,9020,9020,8990,11710,6310,9010,9006.60,12.90,0,-33,9090,9050,8990,8950,8890,9020,8920,105,2700,500,6480,10,1,21000000,1888,6.68,0.28,12,0.00,1346.00,32195.00,11800,20230706,-23.81,6640,20230103,35.39,11800,-23.81,20230706,6640,35.39,20230103,11800,-23.81,20230706,6640,35.39,20230103,0.69,N,043370,500,105 억,,2709646,N,N,0,N,00,N
20231211,160437,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9010,10,2,0.11,114501970,12759,39.02,9020,9030,8930,11700,6300,9000,8974.11,12.90,-6160,-5381,9106,9052,8946,8892,8786,9080,8920,105,2700,500,6480,10,1,21000000,1892,6.69,0.28,12,0.06,1346.00,32195.00,11800,20230706,-23.64,6640,20230103,35.69,11800,-23.64,20230706,6640,35.69,20230103,11800,-23.64,20230706,6640,35.69,20230103,0.70,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231211,150435,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8950,-50,5,-0.56,108226010,12062,36.89,9020,9030,8930,11700,6300,9000,8972.48,12.90,-6160,-5118,9106,9052,8946,8892,8786,9080,8920,105,2700,500,6480,10,1,21000000,1880,6.65,0.28,12,0.06,1346.00,32195.00,11800,20230706,-24.15,6640,20230103,34.79,11800,-24.15,20230706,6640,34.79,20230103,11800,-24.15,20230706,6640,34.79,20230103,0.70,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231211,140435,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8960,-40,5,-0.44,99305990,11067,33.85,9020,9030,8930,11700,6300,9000,8973.16,12.90,-6160,-4890,9106,9052,8946,8892,8786,9080,8920,105,2700,500,6480,10,1,21000000,1882,6.66,0.28,12,0.05,1346.00,32195.00,11800,20230706,-24.07,6640,20230103,34.94,11800,-24.07,20230706,6640,34.94,20230103,11800,-24.07,20230706,6640,34.94,20230103,0.70,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231211,130436,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8940,-60,5,-0.67,90790810,10116,30.94,9020,9030,8940,11700,6300,9000,8974.97,12.90,-6160,-4584,9106,9052,8946,8892,8786,9080,8920,105,2700,500,6480,10,1,21000000,1877,6.64,0.28,12,0.05,1346.00,32195.00,11800,20230706,-24.24,6640,20230103,34.64,11800,-24.24,20230706,6640,34.64,20230103,11800,-24.24,20230706,6640,34.64,20230103,0.70,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231211,120436,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8970,-30,5,-0.33,72870340,8114,24.81,9020,9030,8960,11700,6300,9000,8980.82,12.90,-6160,-3536,9106,9052,8946,8892,8786,9080,8920,105,2700,500,6480,10,1,21000000,1884,6.66,0.28,12,0.04,1346.00,32195.00,11800,20230706,-23.98,6640,20230103,35.09,11800,-23.98,20230706,6640,35.09,20230103,11800,-23.98,20230706,6640,35.09,20230103,0.70,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231211,110434,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8990,-10,5,-0.11,50137230,5580,17.06,9020,9030,8960,11700,6300,9000,8985.17,12.90,-6160,-2172,9106,9052,8946,8892,8786,9080,8920,105,2700,500,6480,10,1,21000000,1888,6.68,0.28,12,0.03,1346.00,32195.00,11800,20230706,-23.81,6640,20230103,35.39,11800,-23.81,20230706,6640,35.39,20230103,11800,-23.81,20230706,6640,35.39,20230103,0.70,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231211,100434,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8990,-10,5,-0.11,31865190,3545,10.84,9020,9030,8960,11700,6300,9000,8988.77,12.90,-6160,-1000,9106,9052,8946,8892,8786,9080,8920,105,2700,500,6480,10,1,21000000,1888,6.68,0.28,12,0.02,1346.00,32195.00,11800,20230706,-23.81,6640,20230103,35.39,11800,-23.81,20230706,6640,35.39,20230103,11800,-23.81,20230706,6640,35.39,20230103,0.70,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231211,090432,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8960,-40,5,-0.44,396290,44,0.13,9020,9030,8960,11700,6300,9000,9006.59,12.90,-6160,-2,9106,9052,8946,8892,8786,9080,8920,105,2700,500,6480,10,1,21000000,1882,6.66,0.28,12,0.00,1346.00,32195.00,11800,20230706,-24.07,6640,20230103,34.94,11800,-24.07,20230706,6640,34.94,20230103,11800,-24.07,20230706,6640,34.94,20230103,0.70,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231208,160429,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9000,160,2,1.81,290317450,32629,93.87,8860,9000,8840,11490,6190,8840,8896.28,12.90,0,786,8993,8916,8813,8736,8633,8865,8685,105,2650,500,6360,10,1,21000000,1890,6.69,0.28,12,0.16,1346.00,32195.00,11800,20230706,-23.73,6640,20230103,35.54,11800,-23.73,20230706,6640,35.54,20230103,11800,-23.73,20230706,6640,35.54,20230103,0.69,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231208,150432,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8920,80,2,0.90,247051690,27804,79.99,8860,8930,8840,11490,6190,8840,8885.50,12.90,0,1693,8993,8916,8813,8736,8633,8865,8685,105,2650,500,6360,10,1,21000000,1873,6.63,0.28,12,0.13,1346.00,32195.00,11800,20230706,-24.41,6640,20230103,34.34,11800,-24.41,20230706,6640,34.34,20230103,11800,-24.41,20230706,6640,34.34,20230103,0.69,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231208,140430,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8870,30,2,0.34,223219410,25130,72.30,8860,8930,8840,11490,6190,8840,8882.62,12.90,0,3074,8993,8916,8813,8736,8633,8865,8685,105,2650,500,6360,10,1,21000000,1863,6.59,0.28,12,0.12,1346.00,32195.00,11800,20230706,-24.83,6640,20230103,33.58,11800,-24.83,20230706,6640,33.58,20230103,11800,-24.83,20230706,6640,33.58,20230103,0.69,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231208,130429,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8870,30,2,0.34,183442570,20653,59.42,8860,8930,8840,11490,6190,8840,8882.16,12.90,0,4159,8993,8916,8813,8736,8633,8865,8685,105,2650,500,6360,10,1,21000000,1863,6.59,0.28,12,0.10,1346.00,32195.00,11800,20230706,-24.83,6640,20230103,33.58,11800,-24.83,20230706,6640,33.58,20230103,11800,-24.83,20230706,6640,33.58,20230103,0.69,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231208,120426,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8870,30,2,0.34,171692970,19329,55.61,8860,8930,8840,11490,6190,8840,8882.70,12.90,0,4266,8993,8916,8813,8736,8633,8865,8685,105,2650,500,6360,10,1,21000000,1863,6.59,0.28,12,0.09,1346.00,32195.00,11800,20230706,-24.83,6640,20230103,33.58,11800,-24.83,20230706,6640,33.58,20230103,11800,-24.83,20230706,6640,33.58,20230103,0.69,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231208,110426,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8870,30,2,0.34,106035460,11939,34.35,8860,8920,8840,11490,6190,8840,8881.50,12.90,0,-545,8993,8916,8813,8736,8633,8865,8685,105,2650,500,6360,10,1,21000000,1863,6.59,0.28,12,0.06,1346.00,32195.00,11800,20230706,-24.83,6640,20230103,33.58,11800,-24.83,20230706,6640,33.58,20230103,11800,-24.83,20230706,6640,33.58,20230103,0.69,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231208,100432,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8890,50,2,0.57,51936580,5851,16.83,8860,8920,8840,11490,6190,8840,8876.64,12.90,0,528,8993,8916,8813,8736,8633,8865,8685,105,2650,500,6360,10,1,21000000,1867,6.60,0.28,12,0.03,1346.00,32195.00,11800,20230706,-24.66,6640,20230103,33.89,11800,-24.66,20230706,6640,33.89,20230103,11800,-24.66,20230706,6640,33.89,20230103,0.69,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231208,090426,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8890,50,2,0.57,2600850,293,0.84,8860,8920,8860,11490,6190,8840,8879.02,12.90,0,61,8993,8916,8813,8736,8633,8865,8685,105,2650,500,6360,10,1,21000000,1867,6.60,0.28,12,0.00,1346.00,32195.00,11800,20230706,-24.66,6640,20230103,33.89,11800,-24.66,20230706,6640,33.89,20230103,11800,-24.66,20230706,6640,33.89,20230103,0.69,N,043370,500,105 억,,2709806,N,N,0,N,00,N
20231207,160426,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8840,-50,5,-0.56,302863270,34454,184.61,8850,8890,8710,11550,6230,8890,8790.06,12.88,0,1887,9043,8966,8913,8836,8783,8940,8810,105,2660,500,6400,10,1,21000000,1856,6.57,0.27,12,0.16,1346.00,32195.00,11800,20230706,-25.08,6640,20230103,33.13,11800,-25.08,20230706,6640,33.13,20230103,11800,-25.08,20230706,6640,33.13,20230103,0.68,N,043370,500,105 억,,2704193,N,N,1,N,00,N
20231207,150428,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8830,-60,5,-0.67,292699020,33304,178.45,8850,8890,8710,11550,6230,8890,8788.70,12.88,0,1815,9043,8966,8913,8836,8783,8940,8810,105,2660,500,6400,10,1,21000000,1854,6.56,0.27,12,0.16,1346.00,32195.00,11800,20230706,-25.17,6640,20230103,32.98,11800,-25.17,20230706,6640,32.98,20230103,11800,-25.17,20230706,6640,32.98,20230103,0.68,N,043370,500,105 억,,2704193,N,N,1,N,00,N
20231207,140426,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8830,-60,5,-0.67,226747990,25833,138.42,8850,8890,8710,11550,6230,8890,8777.45,12.88,0,-167,9043,8966,8913,8836,8783,8940,8810,105,2660,500,6400,10,1,21000000,1854,6.56,0.27,12,0.12,1346.00,32195.00,11800,20230706,-25.17,6640,20230103,32.98,11800,-25.17,20230706,6640,32.98,20230103,11800,-25.17,20230706,6640,32.98,20230103,0.68,N,043370,500,105 억,,2704193,N,N,1,N,00,N
20231207,130427,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8760,-130,5,-1.46,191721760,21858,117.12,8850,8890,8710,11550,6230,8890,8771.24,12.88,0,-1400,9043,8966,8913,8836,8783,8940,8810,105,2660,500,6400,10,1,21000000,1840,6.51,0.27,12,0.10,1346.00,32195.00,11800,20230706,-25.76,6640,20230103,31.93,11800,-25.76,20230706,6640,31.93,20230103,11800,-25.76,20230706,6640,31.93,20230103,0.68,N,043370,500,105 억,,2704193,N,N,1,N,00,N
20231207,120427,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8750,-140,5,-1.57,115327550,13116,70.28,8850,8890,8740,11550,6230,8890,8792.89,12.88,0,-2099,9043,8966,8913,8836,8783,8940,8810,105,2660,500,6400,10,1,21000000,1838,6.50,0.27,12,0.06,1346.00,32195.00,11800,20230706,-25.85,6640,20230103,31.78,11800,-25.85,20230706,6640,31.78,20230103,11800,-25.85,20230706,6640,31.78,20230103,0.68,N,043370,500,105 억,,2704193,N,N,1,N,00,N
20231207,110424,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8770,-120,5,-1.35,91017140,10340,55.40,8850,8890,8760,11550,6230,8890,8802.43,12.88,0,-1886,9043,8966,8913,8836,8783,8940,8810,105,2660,500,6400,10,1,21000000,1842,6.52,0.27,12,0.05,1346.00,32195.00,11800,20230706,-25.68,6640,20230103,32.08,11800,-25.68,20230706,6640,32.08,20230103,11800,-25.68,20230706,6640,32.08,20230103,0.68,N,043370,500,105 억,,2704193,N,N,1,N,00,N
20231207,100423,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8850,-40,5,-0.45,38413390,4356,23.34,8850,8890,8800,11550,6230,8890,8818.50,12.88,0,-1316,9043,8966,8913,8836,8783,8940,8810,105,2660,500,6400,10,1,21000000,1859,6.58,0.27,12,0.02,1346.00,32195.00,11800,20230706,-25.00,6640,20230103,33.28,11800,-25.00,20230706,6640,33.28,20230103,11800,-25.00,20230706,6640,33.28,20230103,0.68,N,043370,500,105 억,,2704193,N,N,1,N,00,N
20231207,090429,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8890,0,3,0.00,1513310,171,0.92,8850,8890,8840,11550,6230,8890,8849.77,12.88,0,0,9043,8966,8913,8836,8783,8940,8810,105,2660,500,6400,10,1,21000000,1867,6.60,0.28,12,0.00,1346.00,32195.00,11800,20230706,-24.66,6640,20230103,33.89,11800,-24.66,20230706,6640,33.89,20230103,11800,-24.66,20230706,6640,33.89,20230103,0.68,N,043370,500,105 억,,2704193,N,N,1,N,00,N
20231206,160420,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8890,-70,5,-0.78,164901780,18522,52.65,8950,8990,8860,11640,6280,8960,8903.04,12.90,0,-6267,9166,9062,8986,8882,8806,9025,8845,105,2680,500,6450,10,1,21000000,1867,6.60,0.28,12,0.09,1346.00,32195.00,11800,20230706,-24.66,6640,20230103,33.89,11800,-24.66,20230706,6640,33.89,20230103,11800,-24.66,20230706,6640,33.89,20230103,0.68,N,043370,500,105 억,,2709613,N,N,1,N,00,N
20231206,150428,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8890,-70,5,-0.78,162154950,18213,51.77,8950,8990,8860,11640,6280,8960,8903.25,12.90,0,-6096,9166,9062,8986,8882,8806,9025,8845,105,2680,500,6450,10,1,21000000,1867,6.60,0.28,12,0.09,1346.00,32195.00,11800,20230706,-24.66,6640,20230103,33.89,11800,-24.66,20230706,6640,33.89,20230103,11800,-24.66,20230706,6640,33.89,20230103,0.68,N,043370,500,105 억,,2709613,N,N,0,N,00,N
20231206,140426,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8910,-50,5,-0.56,91118260,10222,29.06,8950,8990,8860,11640,6280,8960,8913.94,12.90,0,-2663,9166,9062,8986,8882,8806,9025,8845,105,2680,500,6450,10,1,21000000,1871,6.62,0.28,12,0.05,1346.00,32195.00,11800,20230706,-24.49,6640,20230103,34.19,11800,-24.49,20230706,6640,34.19,20230103,11800,-24.49,20230706,6640,34.19,20230103,0.68,N,043370,500,105 억,,2709613,N,N,0,N,00,N
20231206,130423,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8950,-10,5,-0.11,82004910,9201,26.15,8950,8990,8860,11640,6280,8960,8912.61,12.90,0,-2353,9166,9062,8986,8882,8806,9025,8845,105,2680,500,6450,10,1,21000000,1880,6.65,0.28,12,0.04,1346.00,32195.00,11800,20230706,-24.15,6640,20230103,34.79,11800,-24.15,20230706,6640,34.79,20230103,11800,-24.15,20230706,6640,34.79,20230103,0.68,N,043370,500,105 억,,2709613,N,N,0,N,00,N
20231206,120422,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8930,-30,5,-0.33,79423270,8912,25.33,8950,8990,8860,11640,6280,8960,8911.95,12.90,0,-2353,9166,9062,8986,8882,8806,9025,8845,105,2680,500,6450,10,1,21000000,1875,6.63,0.28,12,0.04,1346.00,32195.00,11800,20230706,-24.32,6640,20230103,34.49,11800,-24.32,20230706,6640,34.49,20230103,11800,-24.32,20230706,6640,34.49,20230103,0.68,N,043370,500,105 억,,2709613,N,N,0,N,00,N
20231206,110428,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8950,-10,5,-0.11,69227130,7772,22.09,8950,8990,8860,11640,6280,8960,8907.25,12.90,0,-2452,9166,9062,8986,8882,8806,9025,8845,105,2680,500,6450,10,1,21000000,1880,6.65,0.28,12,0.04,1346.00,32195.00,11800,20230706,-24.15,6640,20230103,34.79,11800,-24.15,20230706,6640,34.79,20230103,11800,-24.15,20230706,6640,34.79,20230103,0.68,N,043370,500,105 억,,2709613,N,N,0,N,00,N
20231206,100424,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8970,10,2,0.11,59813270,6718,19.10,8950,8990,8860,11640,6280,8960,8903.43,12.90,0,-2342,9166,9062,8986,8882,8806,9025,8845,105,2680,500,6450,10,1,21000000,1884,6.66,0.28,12,0.03,1346.00,32195.00,11800,20230706,-23.98,6640,20230103,35.09,11800,-23.98,20230706,6640,35.09,20230103,11800,-23.98,20230706,6640,35.09,20230103,0.68,N,043370,500,105 억,,2709613,N,N,0,N,00,N
20231206,090425,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8920,-40,5,-0.45,2824840,316,0.90,8950,8960,8910,11640,6280,8960,8939.37,12.90,0,2,9166,9062,8986,8882,8806,9025,8845,105,2680,500,6450,10,1,21000000,1873,6.63,0.28,12,0.00,1346.00,32195.00,11800,20230706,-24.41,6640,20230103,34.34,11800,-24.41,20230706,6640,34.34,20230103,11800,-24.41,20230706,6640,34.34,20230103,0.68,N,043370,500,105 억,,2709613,N,N,0,N,00,N
20231205,160425,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8960,-120,5,-1.32,315314750,35115,159.09,9040,9090,8910,11800,6360,9080,8979.49,13.01,0,-22238,9126,9102,9056,9032,8986,9115,9045,105,2720,500,6530,10,1,21000000,1882,6.66,0.28,12,0.17,1346.00,32195.00,11800,20230706,-24.07,6640,20230103,34.94,11800,-24.07,20230706,6640,34.94,20230103,11800,-24.07,20230706,6640,34.94,20230103,0.67,N,043370,500,105 억,,2732690,N,N,0,N,00,N
20231205,150425,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8910,-170,5,-1.87,295178730,32862,148.89,9040,9090,8910,11800,6360,9080,8982.37,13.01,0,-21636,9126,9102,9056,9032,8986,9115,9045,105,2720,500,6530,10,1,21000000,1871,6.62,0.28,12,0.16,1346.00,32195.00,11800,20230706,-24.49,6640,20230103,34.19,11800,-24.49,20230706,6640,34.19,20230103,11800,-24.49,20230706,6640,34.19,20230103,0.67,N,043370,500,105 억,,2732690,N,N,0,N,00,N
20231205,140425,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,8990,-90,5,-0.99,155624100,17274,78.26,9040,9090,8960,11800,6360,9080,9009.15,13.01,0,-9340,9126,9102,9056,9032,8986,9115,9045,105,2720,500,6530,10,1,21000000,1888,6.68,0.28,12,0.08,1346.00,32195.00,11800,20230706,-23.81,6640,20230103,35.39,11800,-23.81,20230706,6640,35.39,20230103,11800,-23.81,20230706,6640,35.39,20230103,0.67,N,043370,500,105 억,,2732690,N,N,0,N,00,N
20231205,130425,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9020,-60,5,-0.66,113011530,12541,56.82,9040,9090,8960,11800,6360,9080,9011.37,13.01,0,-5975,9126,9102,9056,9032,8986,9115,9045,105,2720,500,6530,10,1,21000000,1894,6.70,0.28,12,0.06,1346.00,32195.00,11800,20230706,-23.56,6640,20230103,35.84,11800,-23.56,20230706,6640,35.84,20230103,11800,-23.56,20230706,6640,35.84,20230103,0.67,N,043370,500,105 억,,2732690,N,N,0,N,00,N
20231205,120422,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9040,-40,5,-0.44,93427700,10370,46.98,9040,9090,8960,11800,6360,9080,9009.42,13.01,0,-4401,9126,9102,9056,9032,8986,9115,9045,105,2720,500,6530,10,1,21000000,1898,6.72,0.28,12,0.05,1346.00,32195.00,11800,20230706,-23.39,6640,20230103,36.14,11800,-23.39,20230706,6640,36.14,20230103,11800,-23.39,20230706,6640,36.14,20230103,0.67,N,043370,500,105 억,,2732690,N,N,0,N,00,N
20231205,110422,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9010,-70,5,-0.77,84541200,9386,42.52,9040,9090,8960,11800,6360,9080,9007.16,13.01,0,-3833,9126,9102,9056,9032,8986,9115,9045,105,2720,500,6530,10,1,21000000,1892,6.69,0.28,12,0.04,1346.00,32195.00,11800,20230706,-23.64,6640,20230103,35.69,11800,-23.64,20230706,6640,35.69,20230103,11800,-23.64,20230706,6640,35.69,20230103,0.67,N,043370,500,105 억,,2732690,N,N,0,N,00,N
20231205,100422,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9050,-30,5,-0.33,60637200,6734,30.51,9040,9090,8960,11800,6360,9080,9004.63,13.01,0,-3035,9126,9102,9056,9032,8986,9115,9045,105,2720,500,6530,10,1,21000000,1901,6.72,0.28,12,0.03,1346.00,32195.00,11800,20230706,-23.31,6640,20230103,36.30,11800,-23.31,20230706,6640,36.30,20230103,11800,-23.31,20230706,6640,36.30,20230103,0.67,N,043370,500,105 억,,2732690,N,N,0,N,00,N
20231205,090420,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9080,0,3,0.00,1916200,212,0.96,9040,9090,9030,11800,6360,9080,9038.68,13.01,0,-160,9126,9102,9056,9032,8986,9115,9045,105,2720,500,6530,10,1,21000000,1907,6.75,0.28,12,0.00,1346.00,32195.00,11800,20230706,-23.05,6640,20230103,36.75,11800,-23.05,20230706,6640,36.75,20230103,11800,-23.05,20230706,6640,36.75,20230103,0.67,N,043370,500,105 억,,2732690,N,N,0,N,00,N
20231204,160422,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9080,20,2,0.22,199514150,22072,82.45,9060,9080,9010,11770,6350,9060,9037.98,13.04,0,-2881,9193,9126,9063,8996,8933,9095,8965,105,2710,500,6520,10,1,21000000,1907,6.75,0.28,12,0.11,1346.00,32195.00,11800,20230706,-23.05,6640,20230103,36.75,11800,-23.05,20230706,6640,36.75,20230103,11800,-23.05,20230706,6640,36.75,20230103,0.67,N,043370,500,105 억,,2738139,N,N,0,N,00,N
20231204,150422,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9060,0,3,0.00,178589640,19762,73.82,9060,9070,9010,11770,6350,9060,9037.02,13.04,0,-3274,9193,9126,9063,8996,8933,9095,8965,105,2710,500,6520,10,1,21000000,1903,6.73,0.28,12,0.09,1346.00,32195.00,11800,20230706,-23.22,6640,20230103,36.45,11800,-23.22,20230706,6640,36.45,20230103,11800,-23.22,20230706,6640,36.45,20230103,0.67,N,043370,500,105 억,,2738139,N,N,0,N,00,N
20231204,140420,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9050,-10,5,-0.11,135899420,15044,56.20,9060,9060,9010,11770,6350,9060,9033.46,13.04,0,-1897,9193,9126,9063,8996,8933,9095,8965,105,2710,500,6520,10,1,21000000,1901,6.72,0.28,12,0.07,1346.00,32195.00,11800,20230706,-23.31,6640,20230103,36.30,11800,-23.31,20230706,6640,36.30,20230103,11800,-23.31,20230706,6640,36.30,20230103,0.67,N,043370,500,105 억,,2738139,N,N,0,N,00,N
20231204,130419,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9030,-30,5,-0.33,121218530,13420,50.13,9060,9060,9010,11770,6350,9060,9032.68,13.04,0,-1373,9193,9126,9063,8996,8933,9095,8965,105,2710,500,6520,10,1,21000000,1896,6.71,0.28,12,0.06,1346.00,32195.00,11800,20230706,-23.47,6640,20230103,35.99,11800,-23.47,20230706,6640,35.99,20230103,11800,-23.47,20230706,6640,35.99,20230103,0.67,N,043370,500,105 억,,2738139,N,N,0,N,00,N
20231204,120419,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9050,-10,5,-0.11,116300830,12876,48.10,9060,9060,9010,11770,6350,9060,9032.37,13.04,0,-935,9193,9126,9063,8996,8933,9095,8965,105,2710,500,6520,10,1,21000000,1901,6.72,0.28,12,0.06,1346.00,32195.00,11800,20230706,-23.31,6640,20230103,36.30,11800,-23.31,20230706,6640,36.30,20230103,11800,-23.31,20230706,6640,36.30,20230103,0.67,N,043370,500,105 억,,2738139,N,N,0,N,00,N
20231204,110421,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9030,-30,5,-0.33,94273190,10438,38.99,9060,9060,9010,11770,6350,9060,9031.73,13.04,0,-2033,9193,9126,9063,8996,8933,9095,8965,105,2710,500,6520,10,1,21000000,1896,6.71,0.28,12,0.05,1346.00,32195.00,11800,20230706,-23.47,6640,20230103,35.99,11800,-23.47,20230706,6640,35.99,20230103,11800,-23.47,20230706,6640,35.99,20230103,0.67,N,043370,500,105 억,,2738139,N,N,0,N,00,N
20231204,100420,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9060,0,3,0.00,33907030,3756,14.03,9060,9060,9010,11770,6350,9060,9027.43,13.04,0,-833,9193,9126,9063,8996,8933,9095,8965,105,2710,500,6520,10,1,21000000,1903,6.73,0.28,12,0.02,1346.00,32195.00,11800,20230706,-23.22,6640,20230103,36.45,11800,-23.22,20230706,6640,36.45,20230103,11800,-23.22,20230706,6640,36.45,20230103,0.67,N,043370,500,105 억,,2738139,N,N,0,N,00,N
20231204,090419,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9050,-10,5,-0.11,9028730,1000,3.74,9060,9060,9010,11770,6350,9060,9028.73,13.04,0,-782,9193,9126,9063,8996,8933,9095,8965,105,2710,500,6520,10,1,21000000,1901,6.72,0.28,12,0.00,1346.00,32195.00,11800,20230706,-23.31,6640,20230103,36.30,11800,-23.31,20230706,6640,36.30,20230103,11800,-23.31,20230706,6640,36.30,20230103,0.67,N,043370,500,105 억,,2738139,N,N,0,N,00,N
20231201,160420,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9060,-30,5,-0.33,242523100,26769,73.76,9070,9130,9000,11810,6370,9090,9059.72,13.05,0,-1339,9270,9180,9120,9030,8970,9150,9000,105,2720,500,6540,10,1,21000000,1903,6.73,0.28,12,0.13,1346.00,32195.00,11800,20230706,-23.22,6640,20230103,36.45,11800,-23.22,20230706,6640,36.45,20230103,11800,-23.22,20230706,6640,36.45,20230103,0.66,N,043370,500,105 억,,2740388,N,N,0,N,00,N
20231201,150419,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9100,10,2,0.11,231891440,25599,70.53,9070,9130,9000,11810,6370,9090,9058.48,13.05,0,-1514,9270,9180,9120,9030,8970,9150,9000,105,2720,500,6540,10,1,21000000,1911,6.76,0.28,12,0.12,1346.00,32195.00,11800,20230706,-22.88,6640,20230103,37.05,11800,-22.88,20230706,6640,37.05,20230103,11800,-22.88,20230706,6640,37.05,20230103,0.66,N,043370,500,105 억,,2740388,N,N,0,N,00,N
20231201,140419,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9050,-40,5,-0.44,203182590,22425,61.79,9070,9130,9000,11810,6370,9090,9060.39,13.05,0,-2023,9270,9180,9120,9030,8970,9150,9000,105,2720,500,6540,10,1,21000000,1901,6.72,0.28,12,0.11,1346.00,32195.00,11800,20230706,-23.31,6640,20230103,36.30,11800,-23.31,20230706,6640,36.30,20230103,11800,-23.31,20230706,6640,36.30,20230103,0.66,N,043370,500,105 억,,2740388,N,N,0,N,00,N
20231201,130418,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9110,20,2,0.22,152789650,16878,46.50,9070,9120,9000,11810,6370,9090,9052.35,13.05,0,-1768,9270,9180,9120,9030,8970,9150,9000,105,2720,500,6540,10,1,21000000,1913,6.77,0.28,12,0.08,1346.00,32195.00,11800,20230706,-22.80,6640,20230103,37.20,11800,-22.80,20230706,6640,37.20,20230103,11800,-22.80,20230706,6640,37.20,20230103,0.66,N,043370,500,105 억,,2740388,N,N,0,N,00,N
20231201,120421,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9110,20,2,0.22,127739010,14127,38.92,9070,9120,9000,11810,6370,9090,9041.81,13.05,0,-679,9270,9180,9120,9030,8970,9150,9000,105,2720,500,6540,10,1,21000000,1913,6.77,0.28,12,0.07,1346.00,32195.00,11800,20230706,-22.80,6640,20230103,37.20,11800,-22.80,20230706,6640,37.20,20230103,11800,-22.80,20230706,6640,37.20,20230103,0.66,N,043370,500,105 억,,2740388,N,N,0,N,00,N
20231201,110420,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9080,-10,5,-0.11,107259070,11876,32.72,9070,9110,9000,11810,6370,9090,9031.04,13.05,0,-809,9270,9180,9120,9030,8970,9150,9000,105,2720,500,6540,10,1,21000000,1907,6.75,0.28,12,0.06,1346.00,32195.00,11800,20230706,-23.05,6640,20230103,36.75,11800,-23.05,20230706,6640,36.75,20230103,11800,-23.05,20230706,6640,36.75,20230103,0.66,N,043370,500,105 억,,2740388,N,N,0,N,00,N
20231201,100422,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9070,-20,5,-0.22,88470830,9806,27.02,9070,9110,9000,11810,6370,9090,9021.34,13.05,0,-753,9270,9180,9120,9030,8970,9150,9000,105,2720,500,6540,10,1,21000000,1905,6.74,0.28,12,0.05,1346.00,32195.00,11800,20230706,-23.14,6640,20230103,36.60,11800,-23.14,20230706,6640,36.60,20230103,11800,-23.14,20230706,6640,36.60,20230103,0.66,N,043370,500,105 억,,2740388,N,N,0,N,00,N
20231201,090418,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,9080,-10,5,-0.11,6129300,677,1.87,9070,9110,9020,11810,6370,9090,9046.56,13.05,0,69,9270,9180,9120,9030,8970,9150,9000,105,2720,500,6540,10,1,21000000,1907,6.75,0.28,12,0.00,1346.00,32195.00,11800,20230706,-23.05,6640,20230103,36.75,11800,-23.05,20230706,6640,36.75,20230103,11800,-23.05,20230706,6640,36.75,20230103,0.66,N,043370,500,105 억,,2740388,N,N,0,N,00,N