KissMeData/123750/price/prices-20241201.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
20241231,160855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1444,-1,5,-0.07,20524656,14429,344.29,1444,1445,1400,1878,1012,1445,1421.74,0.14,-161,-161,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.11,-28.00,2083.00,3595,20240110,-59.83,1214,20241209,18.95,3595,-59.83,20240110,1214,18.95,20241209,3595,-59.83,20240110,1214,18.95,20241209,0.00,N,123750,500,63 억,,17917,N,N,0,N,00,N
20241231,150846,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1444,-1,5,-0.07,20524656,14429,344.29,1444,1445,1400,1878,1012,1445,1421.74,0.14,-161,-161,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.11,-28.00,2083.00,3595,20240110,-59.83,1214,20241209,18.95,3595,-59.83,20240110,1214,18.95,20241209,3595,-59.83,20240110,1214,18.95,20241209,0.00,N,123750,500,63 억,,17917,N,N,0,N,00,N
20241231,140853,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1444,-1,5,-0.07,20524656,14429,344.29,1444,1445,1400,1878,1012,1445,1421.74,0.14,-161,-161,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.11,-28.00,2083.00,3595,20240110,-59.83,1214,20241209,18.95,3595,-59.83,20240110,1214,18.95,20241209,3595,-59.83,20240110,1214,18.95,20241209,0.00,N,123750,500,63 억,,17917,N,N,0,N,00,N
20241231,130855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1444,-1,5,-0.07,20524656,14429,344.29,1444,1445,1400,1878,1012,1445,1421.74,0.14,-161,-161,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.11,-28.00,2083.00,3595,20240110,-59.83,1214,20241209,18.95,3595,-59.83,20240110,1214,18.95,20241209,3595,-59.83,20240110,1214,18.95,20241209,0.00,N,123750,500,63 억,,17917,N,N,0,N,00,N
20241231,120854,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1444,-1,5,-0.07,20524656,14429,344.29,1444,1445,1400,1878,1012,1445,1421.74,0.14,-161,-161,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.11,-28.00,2083.00,3595,20240110,-59.83,1214,20241209,18.95,3595,-59.83,20240110,1214,18.95,20241209,3595,-59.83,20240110,1214,18.95,20241209,0.00,N,123750,500,63 억,,17917,N,N,0,N,00,N
20241231,110853,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1444,-1,5,-0.07,20524656,14429,344.29,1444,1445,1400,1878,1012,1445,1421.74,0.14,-161,-161,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.11,-28.00,2083.00,3595,20240110,-59.83,1214,20241209,18.95,3595,-59.83,20240110,1214,18.95,20241209,3595,-59.83,20240110,1214,18.95,20241209,0.00,N,123750,500,63 억,,17917,N,N,0,N,00,N
20241231,100846,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1444,-1,5,-0.07,20524656,14429,344.29,1444,1445,1400,1878,1012,1445,1421.74,0.14,-161,-161,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.11,-28.00,2083.00,3595,20240110,-59.83,1214,20241209,18.95,3595,-59.83,20240110,1214,18.95,20241209,3595,-59.83,20240110,1214,18.95,20241209,0.00,N,123750,500,63 억,,17917,N,N,0,N,00,N
20241231,090855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1444,-1,5,-0.07,20524656,14429,344.29,1444,1445,1400,1878,1012,1445,1421.74,0.14,-161,-161,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.11,-28.00,2083.00,3595,20240110,-59.83,1214,20241209,18.95,3595,-59.83,20240110,1214,18.95,20241209,3595,-59.83,20240110,1214,18.95,20241209,0.00,N,123750,500,63 억,,17917,N,N,0,N,00,N
20241230,160849,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1444,-1,5,-0.07,20440236,14369,342.85,1444,1445,1400,1878,1012,1445,1421.74,0.14,0,-161,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,184,-51.57,0.69,12,0.11,-28.00,2083.00,3595,20240110,-59.83,1214,20241209,18.95,3595,-59.83,20240110,1214,18.95,20241209,3595,-59.83,20240110,1214,18.95,20241209,0.00,N,123750,500,63 억,,18078,N,N,0,N,00,N
20241230,150852,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1412,-33,5,-2.28,18666836,13139,313.51,1444,1445,1400,1878,1012,1445,1420.72,0.14,0,83,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,180,-50.43,0.68,12,0.10,-28.00,2083.00,3595,20240110,-60.72,1214,20241209,16.31,3595,-60.72,20240110,1214,16.31,20241209,3595,-60.72,20240110,1214,16.31,20241209,0.00,N,123750,500,63 억,,18078,N,N,0,N,00,N
20241230,140851,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1425,-20,5,-1.38,9290492,6501,155.12,1444,1445,1400,1878,1012,1445,1429.09,0.14,0,169,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,182,-50.89,0.68,12,0.05,-28.00,2083.00,3595,20240110,-60.36,1214,20241209,17.38,3595,-60.36,20240110,1214,17.38,20241209,3595,-60.36,20240110,1214,17.38,20241209,0.00,N,123750,500,63 억,,18078,N,N,0,N,00,N
20241230,130852,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1426,-19,5,-1.31,8135518,5691,135.79,1444,1445,1400,1878,1012,1445,1429.54,0.14,0,465,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,182,-50.93,0.68,12,0.04,-28.00,2083.00,3595,20240110,-60.33,1214,20241209,17.46,3595,-60.33,20240110,1214,17.46,20241209,3595,-60.33,20240110,1214,17.46,20241209,0.00,N,123750,500,63 억,,18078,N,N,0,N,00,N
20241230,120849,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1443,-2,5,-0.14,7992918,5591,133.40,1444,1445,1400,1878,1012,1445,1429.60,0.14,0,465,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,184,-51.54,0.69,12,0.04,-28.00,2083.00,3595,20240110,-59.86,1214,20241209,18.86,3595,-59.86,20240110,1214,18.86,20241209,3595,-59.86,20240110,1214,18.86,20241209,0.00,N,123750,500,63 억,,18078,N,N,0,N,00,N
20241230,110852,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1445,0,3,0.00,7991475,5590,133.38,1444,1445,1400,1878,1012,1445,1429.60,0.14,0,465,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,184,-51.61,0.69,12,0.04,-28.00,2083.00,3595,20240110,-59.81,1214,20241209,19.03,3595,-59.81,20240110,1214,19.03,20241209,3595,-59.81,20240110,1214,19.03,20241209,0.00,N,123750,500,63 억,,18078,N,N,0,N,00,N
20241230,100850,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1426,-19,5,-1.31,5725616,4001,95.47,1444,1445,1400,1878,1012,1445,1431.05,0.14,0,478,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,182,-50.93,0.68,12,0.03,-28.00,2083.00,3595,20240110,-60.33,1214,20241209,17.46,3595,-60.33,20240110,1214,17.46,20241209,3595,-60.33,20240110,1214,17.46,20241209,0.00,N,123750,500,63 억,,18078,N,N,0,N,00,N
20241230,090852,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1422,-23,5,-1.59,1684610,1177,28.08,1444,1445,1400,1878,1012,1445,1431.27,0.14,0,0,1473,1459,1433,1419,1393,1466,1426,64,433,500,920,1,1,12746297,181,-50.79,0.68,12,0.01,-28.00,2083.00,3595,20240110,-60.45,1214,20241209,17.13,3595,-60.45,20240110,1214,17.13,20241209,3595,-60.45,20240110,1214,17.13,20241209,0.00,N,123750,500,63 억,,18078,N,N,0,N,00,N
20241227,160848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1445,-3,5,-0.21,5989131,4191,52.04,1424,1447,1407,1882,1014,1448,1429.02,0.14,0,-148,1478,1462,1434,1418,1390,1471,1427,64,434,500,920,1,1,12746297,184,-51.61,0.69,12,0.03,-28.00,2083.00,3595,20240110,-59.81,1214,20241209,19.03,3595,-59.81,20240110,1214,19.03,20241209,3595,-59.81,20240110,1214,19.03,20241209,0.00,N,123750,500,63 억,,18226,N,N,0,N,00,N
20241227,150847,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1407,-41,5,-2.83,5746503,4023,49.95,1424,1447,1407,1882,1014,1448,1428.41,0.14,0,-148,1478,1462,1434,1418,1390,1471,1427,64,434,500,920,1,1,12746297,179,-50.25,0.68,12,0.03,-28.00,2083.00,3595,20240110,-60.86,1214,20241209,15.90,3595,-60.86,20240110,1214,15.90,20241209,3595,-60.86,20240110,1214,15.90,20241209,0.00,N,123750,500,63 억,,18226,N,N,0,N,00,N
20241227,140849,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1418,-30,5,-2.07,5556777,3889,48.29,1424,1447,1418,1882,1014,1448,1428.84,0.14,0,-148,1478,1462,1434,1418,1390,1471,1427,64,434,500,920,1,1,12746297,181,-50.64,0.68,12,0.03,-28.00,2083.00,3595,20240110,-60.56,1214,20241209,16.80,3595,-60.56,20240110,1214,16.80,20241209,3595,-60.56,20240110,1214,16.80,20241209,0.00,N,123750,500,63 억,,18226,N,N,0,N,00,N
20241227,130848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1428,-20,5,-1.38,3304051,2307,28.64,1424,1447,1424,1882,1014,1448,1432.19,0.14,0,-110,1478,1462,1434,1418,1390,1471,1427,64,434,500,920,1,1,12746297,182,-51.00,0.69,12,0.02,-28.00,2083.00,3595,20240110,-60.28,1214,20241209,17.63,3595,-60.28,20240110,1214,17.63,20241209,3595,-60.28,20240110,1214,17.63,20241209,0.00,N,123750,500,63 억,,18226,N,N,0,N,00,N
20241227,120850,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1435,-13,5,-0.90,778513,543,6.74,1424,1447,1424,1882,1014,1448,1433.73,0.14,0,-51,1478,1462,1434,1418,1390,1471,1427,64,434,500,920,1,1,12746297,183,-51.25,0.69,12,0.00,-28.00,2083.00,3595,20240110,-60.08,1214,20241209,18.20,3595,-60.08,20240110,1214,18.20,20241209,3595,-60.08,20240110,1214,18.20,20241209,0.00,N,123750,500,63 억,,18226,N,N,0,N,00,N
20241227,110847,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1431,-17,5,-1.17,413993,289,3.59,1424,1447,1424,1882,1014,1448,1432.50,0.14,0,-25,1478,1462,1434,1418,1390,1471,1427,64,434,500,920,1,1,12746297,182,-51.11,0.69,12,0.00,-28.00,2083.00,3595,20240110,-60.19,1214,20241209,17.87,3595,-60.19,20240110,1214,17.87,20241209,3595,-60.19,20240110,1214,17.87,20241209,0.00,N,123750,500,63 억,,18226,N,N,0,N,00,N
20241227,100845,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1446,-2,5,-0.14,409669,286,3.55,1424,1447,1424,1882,1014,1448,1432.41,0.14,0,-24,1478,1462,1434,1418,1390,1471,1427,64,434,500,920,1,1,12746297,184,-51.64,0.69,12,0.00,-28.00,2083.00,3595,20240110,-59.78,1214,20241209,19.11,3595,-59.78,20240110,1214,19.11,20241209,3595,-59.78,20240110,1214,19.11,20241209,0.00,N,123750,500,63 억,,18226,N,N,0,N,00,N
20241227,090850,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1424,-24,5,-1.66,405331,283,3.51,1424,1447,1424,1882,1014,1448,1432.27,0.14,0,-21,1478,1462,1434,1418,1390,1471,1427,64,434,500,920,1,1,12746297,182,-50.86,0.68,12,0.00,-28.00,2083.00,3595,20240110,-60.39,1214,20241209,17.30,3595,-60.39,20240110,1214,17.30,20241209,3595,-60.39,20240110,1214,17.30,20241209,0.00,N,123750,500,63 억,,18226,N,N,0,N,00,N
20241226,160842,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1448,18,2,1.26,11453471,8054,169.52,1426,1450,1406,1859,1001,1430,1422.07,0.14,0,221,1474,1452,1426,1404,1378,1463,1415,64,429,500,910,1,1,12746297,185,-51.71,0.70,12,0.06,-28.00,2083.00,3595,20240110,-59.72,1214,20241209,19.28,3595,-59.72,20240110,1214,19.28,20241209,3595,-59.72,20240110,1214,19.28,20241209,0.00,N,123750,500,63 억,,18005,N,N,0,N,00,N
20241226,150839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1427,-3,5,-0.21,10107928,7119,149.84,1426,1450,1406,1859,1001,1430,1419.85,0.14,0,402,1474,1452,1426,1404,1378,1463,1415,64,429,500,910,1,1,12746297,182,-50.96,0.69,12,0.06,-28.00,2083.00,3595,20240110,-60.31,1214,20241209,17.55,3595,-60.31,20240110,1214,17.55,20241209,3595,-60.31,20240110,1214,17.55,20241209,0.00,N,123750,500,63 억,,18005,N,N,0,N,00,N
20241226,140839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1430,0,3,0.00,9654819,6802,143.17,1426,1450,1406,1859,1001,1430,1419.41,0.14,0,451,1474,1452,1426,1404,1378,1463,1415,64,429,500,910,1,1,12746297,182,-51.07,0.69,12,0.05,-28.00,2083.00,3595,20240110,-60.22,1214,20241209,17.79,3595,-60.22,20240110,1214,17.79,20241209,3595,-60.22,20240110,1214,17.79,20241209,0.00,N,123750,500,63 억,,18005,N,N,0,N,00,N
20241226,130841,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1450,20,2,1.40,9434599,6648,139.93,1426,1450,1406,1859,1001,1430,1419.16,0.14,0,451,1474,1452,1426,1404,1378,1463,1415,64,429,500,910,1,1,12746297,185,-51.79,0.70,12,0.05,-28.00,2083.00,3595,20240110,-59.67,1214,20241209,19.44,3595,-59.67,20240110,1214,19.44,20241209,3595,-59.67,20240110,1214,19.44,20241209,0.00,N,123750,500,63 억,,18005,N,N,0,N,00,N
20241226,120838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1450,20,2,1.40,9434599,6648,139.93,1426,1450,1406,1859,1001,1430,1419.16,0.14,0,451,1474,1452,1426,1404,1378,1463,1415,64,429,500,910,1,1,12746297,185,-51.79,0.70,12,0.05,-28.00,2083.00,3595,20240110,-59.67,1214,20241209,19.44,3595,-59.67,20240110,1214,19.44,20241209,3595,-59.67,20240110,1214,19.44,20241209,0.00,N,123750,500,63 억,,18005,N,N,0,N,00,N
20241226,110838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1427,-3,5,-0.21,8073473,5695,119.87,1426,1448,1406,1859,1001,1430,1417.64,0.14,0,451,1474,1452,1426,1404,1378,1463,1415,64,429,500,910,1,1,12746297,182,-50.96,0.69,12,0.04,-28.00,2083.00,3595,20240110,-60.31,1214,20241209,17.55,3595,-60.31,20240110,1214,17.55,20241209,3595,-60.31,20240110,1214,17.55,20241209,0.00,N,123750,500,63 억,,18005,N,N,0,N,00,N
20241226,100840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1406,-24,5,-1.68,7982145,5631,118.52,1426,1448,1406,1859,1001,1430,1417.54,0.14,0,451,1474,1452,1426,1404,1378,1463,1415,64,429,500,910,1,1,12746297,179,-50.21,0.67,12,0.04,-28.00,2083.00,3595,20240110,-60.89,1214,20241209,15.82,3595,-60.89,20240110,1214,15.82,20241209,3595,-60.89,20240110,1214,15.82,20241209,0.00,N,123750,500,63 억,,18005,N,N,0,N,00,N
20241226,090840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1427,-3,5,-0.21,349268,243,5.11,1426,1448,1426,1859,1001,1430,1437.32,0.14,0,0,1474,1452,1426,1404,1378,1463,1415,64,429,500,910,1,1,12746297,182,-50.96,0.69,12,0.00,-28.00,2083.00,3595,20240110,-60.31,1214,20241209,17.55,3595,-60.31,20240110,1214,17.55,20241209,3595,-60.31,20240110,1214,17.55,20241209,0.00,N,123750,500,63 억,,18005,N,N,0,N,00,N
20241224,160840,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1430,26,2,1.85,6749389,4751,77.49,1404,1448,1400,1825,983,1404,1420.61,0.14,0,-182,1444,1423,1387,1366,1330,1434,1377,64,421,500,890,1,1,12746297,182,-51.07,0.69,12,0.04,-28.00,2083.00,3595,20240110,-60.22,1214,20241209,17.79,3595,-60.22,20240110,1214,17.79,20241209,3595,-60.22,20240110,1214,17.79,20241209,0.00,N,123750,500,63 억,,18187,N,N,0,N,00,N
20241224,150839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1401,-3,5,-0.21,6450519,4542,74.08,1404,1448,1400,1825,983,1404,1420.19,0.14,0,-170,1444,1423,1387,1366,1330,1434,1377,64,421,500,890,1,1,12746297,179,-50.04,0.67,12,0.04,-28.00,2083.00,3595,20240110,-61.03,1214,20241209,15.40,3595,-61.03,20240110,1214,15.40,20241209,3595,-61.03,20240110,1214,15.40,20241209,0.00,N,123750,500,63 억,,18187,N,N,0,N,00,N
20241224,140837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1401,-3,5,-0.21,6421061,4521,73.74,1404,1448,1400,1825,983,1404,1420.27,0.14,0,-169,1444,1423,1387,1366,1330,1434,1377,64,421,500,890,1,1,12746297,179,-50.04,0.67,12,0.04,-28.00,2083.00,3595,20240110,-61.03,1214,20241209,15.40,3595,-61.03,20240110,1214,15.40,20241209,3595,-61.03,20240110,1214,15.40,20241209,0.00,N,123750,500,63 억,,18187,N,N,0,N,00,N
20241224,130839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1401,-3,5,-0.21,6402524,4508,73.53,1404,1448,1400,1825,983,1404,1420.26,0.14,0,-168,1444,1423,1387,1366,1330,1434,1377,64,421,500,890,1,1,12746297,179,-50.04,0.67,12,0.04,-28.00,2083.00,3595,20240110,-61.03,1214,20241209,15.40,3595,-61.03,20240110,1214,15.40,20241209,3595,-61.03,20240110,1214,15.40,20241209,0.00,N,123750,500,63 억,,18187,N,N,0,N,00,N
20241224,120838,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1400,-4,5,-0.28,5787507,4075,66.47,1404,1448,1400,1825,983,1404,1420.25,0.14,0,-62,1444,1423,1387,1366,1330,1434,1377,64,421,500,890,1,1,12746297,178,-50.00,0.67,12,0.03,-28.00,2083.00,3595,20240110,-61.06,1214,20241209,15.32,3595,-61.06,20240110,1214,15.32,20241209,3595,-61.06,20240110,1214,15.32,20241209,0.00,N,123750,500,63 억,,18187,N,N,0,N,00,N
20241224,110841,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1420,16,2,1.14,5691017,4007,65.36,1404,1448,1400,1825,983,1404,1420.27,0.14,0,-65,1444,1423,1387,1366,1330,1434,1377,64,421,500,890,1,1,12746297,181,-50.71,0.68,12,0.03,-28.00,2083.00,3595,20240110,-60.50,1214,20241209,16.97,3595,-60.50,20240110,1214,16.97,20241209,3595,-60.50,20240110,1214,16.97,20241209,0.00,N,123750,500,63 억,,18187,N,N,0,N,00,N
20241224,100839,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1430,26,2,1.85,4048512,2840,46.32,1404,1448,1404,1825,983,1404,1425.53,0.14,0,-74,1444,1423,1387,1366,1330,1434,1377,64,421,500,890,1,1,12746297,182,-51.07,0.69,12,0.02,-28.00,2083.00,3595,20240110,-60.22,1214,20241209,17.79,3595,-60.22,20240110,1214,17.79,20241209,3595,-60.22,20240110,1214,17.79,20241209,0.00,N,123750,500,63 억,,18187,N,N,0,N,00,N
20241224,090842,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1448,44,2,3.13,3299845,2316,37.78,1404,1448,1404,1825,983,1404,1424.80,0.14,0,-6,1444,1423,1387,1366,1330,1434,1377,64,421,500,890,1,1,12746297,185,-51.71,0.70,12,0.02,-28.00,2083.00,3595,20240110,-59.72,1214,20241209,19.28,3595,-59.72,20240110,1214,19.28,20241209,3595,-59.72,20240110,1214,19.28,20241209,0.00,N,123750,500,63 억,,18187,N,N,0,N,00,N
20241223,160832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1404,17,2,1.23,8486438,6131,27.40,1378,1408,1351,1803,971,1387,1384.18,0.14,0,345,1496,1441,1409,1354,1322,1425,1338,64,416,500,880,1,1,12746297,179,-50.14,0.67,12,0.05,-28.00,2083.00,3595,20240110,-60.95,1214,20241209,15.65,3595,-60.95,20240110,1214,15.65,20241209,3595,-60.95,20240110,1214,15.65,20241209,0.00,N,123750,500,63 억,,18396,N,N,0,N,00,N
20241223,150837,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1405,18,2,1.30,7757735,5612,25.08,1378,1405,1351,1803,971,1387,1382.35,0.14,0,624,1496,1441,1409,1354,1322,1425,1338,64,416,500,880,1,1,12746297,179,-50.18,0.67,12,0.04,-28.00,2083.00,3595,20240110,-60.92,1214,20241209,15.73,3595,-60.92,20240110,1214,15.73,20241209,3595,-60.92,20240110,1214,15.73,20241209,0.00,N,123750,500,63 억,,18396,N,N,0,N,00,N
20241223,140831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1405,18,2,1.30,7757735,5612,25.08,1378,1405,1351,1803,971,1387,1382.35,0.14,0,624,1496,1441,1409,1354,1322,1425,1338,64,416,500,880,1,1,12746297,179,-50.18,0.67,12,0.04,-28.00,2083.00,3595,20240110,-60.92,1214,20241209,15.73,3595,-60.92,20240110,1214,15.73,20241209,3595,-60.92,20240110,1214,15.73,20241209,0.00,N,123750,500,63 억,,18396,N,N,0,N,00,N
20241223,130832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1395,8,2,0.58,6503330,4713,21.06,1378,1395,1351,1803,971,1387,1379.87,0.14,0,-145,1496,1441,1409,1354,1322,1425,1338,64,416,500,880,1,1,12746297,178,-49.82,0.67,12,0.04,-28.00,2083.00,3595,20240110,-61.20,1214,20241209,14.91,3595,-61.20,20240110,1214,14.91,20241209,3595,-61.20,20240110,1214,14.91,20241209,0.00,N,123750,500,63 억,,18396,N,N,0,N,00,N
20241223,120833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1395,8,2,0.58,5710085,4142,18.51,1378,1395,1351,1803,971,1387,1378.58,0.14,0,-103,1496,1441,1409,1354,1322,1425,1338,64,416,500,880,1,1,12746297,178,-49.82,0.67,12,0.03,-28.00,2083.00,3595,20240110,-61.20,1214,20241209,14.91,3595,-61.20,20240110,1214,14.91,20241209,3595,-61.20,20240110,1214,14.91,20241209,0.00,N,123750,500,63 억,,18396,N,N,0,N,00,N
20241223,110832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1387,0,3,0.00,5581745,4050,18.10,1378,1395,1351,1803,971,1387,1378.21,0.14,0,-106,1496,1441,1409,1354,1322,1425,1338,64,416,500,880,1,1,12746297,177,-49.54,0.67,12,0.03,-28.00,2083.00,3595,20240110,-61.42,1214,20241209,14.25,3595,-61.42,20240110,1214,14.25,20241209,3595,-61.42,20240110,1214,14.25,20241209,0.00,N,123750,500,63 억,,18396,N,N,0,N,00,N
20241223,100827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1385,-2,5,-0.14,2250404,1648,7.37,1378,1386,1351,1803,971,1387,1365.54,0.14,0,8,1496,1441,1409,1354,1322,1425,1338,64,416,500,880,1,1,12746297,177,-49.46,0.66,12,0.01,-28.00,2083.00,3595,20240110,-61.47,1214,20241209,14.09,3595,-61.47,20240110,1214,14.09,20241209,3595,-61.47,20240110,1214,14.09,20241209,0.00,N,123750,500,63 억,,18396,N,N,0,N,00,N
20241223,090831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1386,-1,5,-0.07,2054111,1506,6.73,1378,1386,1351,1803,971,1387,1363.95,0.14,0,0,1496,1441,1409,1354,1322,1425,1338,64,416,500,880,1,1,12746297,177,-49.50,0.67,12,0.01,-28.00,2083.00,3595,20240110,-61.45,1214,20241209,14.17,3595,-61.45,20240110,1214,14.17,20241209,3595,-61.45,20240110,1214,14.17,20241209,0.00,N,123750,500,63 억,,18396,N,N,0,N,00,N
20241220,160827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1387,-77,5,-5.26,31424808,22368,235.43,1464,1464,1377,1903,1025,1464,1404.90,0.14,0,579,1528,1496,1473,1441,1418,1512,1457,64,439,500,930,1,1,12746297,177,-49.54,0.67,12,0.18,-28.00,2083.00,3595,20240110,-61.42,1214,20241209,14.25,3595,-61.42,20240110,1214,14.25,20241209,3595,-61.42,20240110,1214,14.25,20241209,0.00,N,123750,500,63 억,,17817,N,N,0,N,00,N
20241220,150831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1377,-87,5,-5.94,29650840,21088,221.96,1464,1464,1377,1903,1025,1464,1406.05,0.14,0,579,1528,1496,1473,1441,1418,1512,1457,64,439,500,930,1,1,12746297,176,-49.18,0.66,12,0.17,-28.00,2083.00,3595,20240110,-61.70,1214,20241209,13.43,3595,-61.70,20240110,1214,13.43,20241209,3595,-61.70,20240110,1214,13.43,20241209,0.00,N,123750,500,63 억,,17817,N,N,0,N,00,N
20241220,140828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1379,-85,5,-5.81,25116345,17799,187.34,1464,1464,1377,1903,1025,1464,1411.11,0.14,0,579,1528,1496,1473,1441,1418,1512,1457,64,439,500,930,1,1,12746297,176,-49.25,0.66,12,0.14,-28.00,2083.00,3595,20240110,-61.64,1214,20241209,13.59,3595,-61.64,20240110,1214,13.59,20241209,3595,-61.64,20240110,1214,13.59,20241209,0.00,N,123750,500,63 억,,17817,N,N,0,N,00,N
20241220,130828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1379,-85,5,-5.81,23241323,16439,173.02,1464,1464,1377,1903,1025,1464,1413.79,0.14,0,482,1528,1496,1473,1441,1418,1512,1457,64,439,500,930,1,1,12746297,176,-49.25,0.66,12,0.13,-28.00,2083.00,3595,20240110,-61.64,1214,20241209,13.59,3595,-61.64,20240110,1214,13.59,20241209,3595,-61.64,20240110,1214,13.59,20241209,0.00,N,123750,500,63 억,,17817,N,N,0,N,00,N
20241220,120827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1377,-87,5,-5.94,23169481,16387,172.48,1464,1464,1377,1903,1025,1464,1413.89,0.14,0,486,1528,1496,1473,1441,1418,1512,1457,64,439,500,930,1,1,12746297,176,-49.18,0.66,12,0.13,-28.00,2083.00,3595,20240110,-61.70,1214,20241209,13.43,3595,-61.70,20240110,1214,13.43,20241209,3595,-61.70,20240110,1214,13.43,20241209,0.00,N,123750,500,63 억,,17817,N,N,0,N,00,N
20241220,110826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1398,-66,5,-4.51,19800289,13961,146.94,1464,1464,1381,1903,1025,1464,1418.26,0.14,0,482,1528,1496,1473,1441,1418,1512,1457,64,439,500,930,1,1,12746297,178,-49.93,0.67,12,0.11,-28.00,2083.00,3595,20240110,-61.11,1214,20241209,15.16,3595,-61.11,20240110,1214,15.16,20241209,3595,-61.11,20240110,1214,15.16,20241209,0.00,N,123750,500,63 억,,17817,N,N,0,N,00,N
20241220,100829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1394,-70,5,-4.78,18662295,13148,138.39,1464,1464,1381,1903,1025,1464,1419.40,0.14,0,491,1528,1496,1473,1441,1418,1512,1457,64,439,500,930,1,1,12746297,178,-49.79,0.67,12,0.10,-28.00,2083.00,3595,20240110,-61.22,1214,20241209,14.83,3595,-61.22,20240110,1214,14.83,20241209,3595,-61.22,20240110,1214,14.83,20241209,0.00,N,123750,500,63 억,,17817,N,N,0,N,00,N
20241220,090829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1451,-13,5,-0.89,4314960,2965,31.21,1464,1464,1451,1903,1025,1464,1455.30,0.14,0,663,1528,1496,1473,1441,1418,1512,1457,64,439,500,930,1,1,12746297,185,-51.82,0.70,12,0.02,-28.00,2083.00,3595,20240110,-59.64,1214,20241209,19.52,3595,-59.64,20240110,1214,19.52,20241209,3595,-59.64,20240110,1214,19.52,20241209,0.00,N,123750,500,63 억,,17817,N,N,0,N,00,N
20241219,160825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1464,1,2,0.07,14017486,9501,135.96,1463,1505,1450,1901,1025,1463,1475.38,0.13,0,844,1485,1474,1453,1442,1421,1463,1431,64,438,500,930,1,1,12746297,187,-52.29,0.70,12,0.07,-28.00,2083.00,3595,20240110,-59.28,1214,20241209,20.59,3595,-59.28,20240110,1214,20.59,20241209,3595,-59.28,20240110,1214,20.59,20241209,0.00,N,123750,500,63 억,,16973,N,N,0,N,00,N
20241219,150824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1467,4,2,0.27,13535830,9172,131.25,1463,1505,1450,1901,1025,1463,1475.78,0.13,0,952,1485,1474,1453,1442,1421,1463,1431,64,438,500,930,1,1,12746297,187,-52.39,0.70,12,0.07,-28.00,2083.00,3595,20240110,-59.19,1214,20241209,20.84,3595,-59.19,20240110,1214,20.84,20241209,3595,-59.19,20240110,1214,20.84,20241209,0.00,N,123750,500,63 억,,16973,N,N,0,N,00,N
20241219,140825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1478,15,2,1.03,13318923,9024,129.14,1463,1505,1450,1901,1025,1463,1475.94,0.13,0,952,1485,1474,1453,1442,1421,1463,1431,64,438,500,930,1,1,12746297,188,-52.79,0.71,12,0.07,-28.00,2083.00,3595,20240110,-58.89,1214,20241209,21.75,3595,-58.89,20240110,1214,21.75,20241209,3595,-58.89,20240110,1214,21.75,20241209,0.00,N,123750,500,63 억,,16973,N,N,0,N,00,N
20241219,130824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,-10,5,-0.68,13313011,9020,129.08,1463,1505,1450,1901,1025,1463,1475.94,0.13,0,952,1485,1474,1453,1442,1421,1463,1431,64,438,500,930,1,1,12746297,185,-51.89,0.70,12,0.07,-28.00,2083.00,3595,20240110,-59.58,1214,20241209,19.69,3595,-59.58,20240110,1214,19.69,20241209,3595,-59.58,20240110,1214,19.69,20241209,0.00,N,123750,500,63 억,,16973,N,N,0,N,00,N
20241219,120827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1464,1,2,0.07,9005293,6074,86.92,1463,1505,1450,1901,1025,1463,1482.60,0.13,0,544,1485,1474,1453,1442,1421,1463,1431,64,438,500,930,1,1,12746297,187,-52.29,0.70,12,0.05,-28.00,2083.00,3595,20240110,-59.28,1214,20241209,20.59,3595,-59.28,20240110,1214,20.59,20241209,3595,-59.28,20240110,1214,20.59,20241209,0.00,N,123750,500,63 억,,16973,N,N,0,N,00,N
20241219,110824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1462,-1,5,-0.07,9002365,6072,86.89,1463,1505,1450,1901,1025,1463,1482.60,0.13,0,544,1485,1474,1453,1442,1421,1463,1431,64,438,500,930,1,1,12746297,186,-52.21,0.70,12,0.05,-28.00,2083.00,3595,20240110,-59.33,1214,20241209,20.43,3595,-59.33,20240110,1214,20.43,20241209,3595,-59.33,20240110,1214,20.43,20241209,0.00,N,123750,500,63 억,,16973,N,N,0,N,00,N
20241219,100816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1498,35,2,2.39,7269563,4890,69.98,1463,1505,1450,1901,1025,1463,1486.62,0.13,0,562,1485,1474,1453,1442,1421,1463,1431,64,438,500,930,1,1,12746297,191,-53.50,0.72,12,0.04,-28.00,2083.00,3595,20240110,-58.33,1214,20241209,23.39,3595,-58.33,20240110,1214,23.39,20241209,3595,-58.33,20240110,1214,23.39,20241209,0.00,N,123750,500,63 억,,16973,N,N,0,N,00,N
20241219,090826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1463,0,3,0.00,649572,444,6.35,1463,1463,1463,1901,1025,1463,1463.00,0.13,0,0,1485,1474,1453,1442,1421,1463,1431,64,438,500,930,1,1,12746297,186,-52.25,0.70,12,0.00,-28.00,2083.00,3595,20240110,-59.30,1214,20241209,20.51,3595,-59.30,20240110,1214,20.51,20241209,3595,-59.30,20240110,1214,20.51,20241209,0.00,N,123750,500,63 억,,16973,N,N,0,N,00,N
20241218,160821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1463,31,2,2.16,10137362,6981,24.75,1464,1464,1432,1861,1003,1432,1452.13,0.14,0,-333,1490,1461,1443,1414,1396,1452,1405,64,429,500,910,1,1,12746297,186,-52.25,0.70,12,0.05,-28.00,2083.00,3595,20240110,-59.30,1214,20241209,20.51,3595,-59.30,20240110,1214,20.51,20241209,3595,-59.30,20240110,1214,20.51,20241209,0.00,N,123750,500,63 억,,17306,N,N,0,N,00,N
20241218,150825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1456,24,2,1.68,8911368,6143,21.78,1464,1464,1432,1861,1003,1432,1450.65,0.14,0,-333,1490,1461,1443,1414,1396,1452,1405,64,429,500,910,1,1,12746297,186,-52.00,0.70,12,0.05,-28.00,2083.00,3595,20240110,-59.50,1214,20241209,19.93,3595,-59.50,20240110,1214,19.93,20241209,3595,-59.50,20240110,1214,19.93,20241209,0.00,N,123750,500,63 억,,17306,N,N,0,N,00,N
20241218,140822,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1452,20,2,1.40,8888218,6127,21.72,1464,1464,1432,1861,1003,1432,1450.66,0.14,0,-333,1490,1461,1443,1414,1396,1452,1405,64,429,500,910,1,1,12746297,185,-51.86,0.70,12,0.05,-28.00,2083.00,3595,20240110,-59.61,1214,20241209,19.60,3595,-59.61,20240110,1214,19.60,20241209,3595,-59.61,20240110,1214,19.60,20241209,0.00,N,123750,500,63 억,,17306,N,N,0,N,00,N
20241218,130825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1452,20,2,1.40,8711531,6004,21.29,1464,1464,1432,1861,1003,1432,1450.95,0.14,0,-337,1490,1461,1443,1414,1396,1452,1405,64,429,500,910,1,1,12746297,185,-51.86,0.70,12,0.05,-28.00,2083.00,3595,20240110,-59.61,1214,20241209,19.60,3595,-59.61,20240110,1214,19.60,20241209,3595,-59.61,20240110,1214,19.60,20241209,0.00,N,123750,500,63 억,,17306,N,N,0,N,00,N
20241218,120816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1436,4,2,0.28,3411379,2351,8.34,1464,1464,1432,1861,1003,1432,1451.03,0.14,0,-257,1490,1461,1443,1414,1396,1452,1405,64,429,500,910,1,1,12746297,183,-51.29,0.69,12,0.02,-28.00,2083.00,3595,20240110,-60.06,1214,20241209,18.29,3595,-60.06,20240110,1214,18.29,20241209,3595,-60.06,20240110,1214,18.29,20241209,0.00,N,123750,500,63 억,,17306,N,N,0,N,00,N
20241218,110823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,21,2,1.47,2552327,1753,6.21,1464,1464,1432,1861,1003,1432,1455.98,0.14,0,-257,1490,1461,1443,1414,1396,1452,1405,64,429,500,910,1,1,12746297,185,-51.89,0.70,12,0.01,-28.00,2083.00,3595,20240110,-59.58,1214,20241209,19.69,3595,-59.58,20240110,1214,19.69,20241209,3595,-59.58,20240110,1214,19.69,20241209,0.00,N,123750,500,63 억,,17306,N,N,0,N,00,N
20241218,100824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1435,3,2,0.21,2103714,1442,5.11,1464,1464,1432,1861,1003,1432,1458.89,0.14,0,-257,1490,1461,1443,1414,1396,1452,1405,64,429,500,910,1,1,12746297,183,-51.25,0.69,12,0.01,-28.00,2083.00,3595,20240110,-60.08,1214,20241209,18.20,3595,-60.08,20240110,1214,18.20,20241209,3595,-60.08,20240110,1214,18.20,20241209,0.00,N,123750,500,63 억,,17306,N,N,0,N,00,N
20241218,090826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1460,28,2,1.96,1605557,1100,3.90,1464,1464,1432,1861,1003,1432,1459.60,0.14,0,-257,1490,1461,1443,1414,1396,1452,1405,64,429,500,910,1,1,12746297,186,-52.14,0.70,12,0.01,-28.00,2083.00,3595,20240110,-59.39,1214,20241209,20.26,3595,-59.39,20240110,1214,20.26,20241209,3595,-59.39,20240110,1214,20.26,20241209,0.00,N,123750,500,63 억,,17306,N,N,0,N,00,N
20241217,160819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1432,-4,5,-0.28,40657757,28206,8.77,1438,1472,1425,1866,1006,1436,1441.46,0.14,0,-870,1623,1529,1448,1354,1273,1576,1401,64,430,500,910,1,1,12746297,183,-51.14,0.69,12,0.22,-28.00,2083.00,3595,20240110,-60.17,1214,20241209,17.96,3595,-60.17,20240110,1214,17.96,20241209,3595,-60.17,20240110,1214,17.96,20241209,0.00,N,123750,500,63 억,,18176,N,N,0,N,00,N
20241217,150822,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1436,0,3,0.00,38842693,26939,8.38,1438,1472,1425,1866,1006,1436,1441.88,0.14,0,-709,1623,1529,1448,1354,1273,1576,1401,64,430,500,910,1,1,12746297,183,-51.29,0.69,12,0.21,-28.00,2083.00,3595,20240110,-60.06,1214,20241209,18.29,3595,-60.06,20240110,1214,18.29,20241209,3595,-60.06,20240110,1214,18.29,20241209,0.00,N,123750,500,63 억,,18176,N,N,0,N,00,N
20241217,140814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1430,-6,5,-0.42,38778297,26894,8.36,1438,1472,1425,1866,1006,1436,1441.89,0.14,0,-709,1623,1529,1448,1354,1273,1576,1401,64,430,500,910,1,1,12746297,182,-51.07,0.69,12,0.21,-28.00,2083.00,3595,20240110,-60.22,1214,20241209,17.79,3595,-60.22,20240110,1214,17.79,20241209,3595,-60.22,20240110,1214,17.79,20241209,0.00,N,123750,500,63 억,,18176,N,N,0,N,00,N
20241217,130810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1426,-10,5,-0.70,32550248,22550,7.01,1438,1472,1425,1866,1006,1436,1443.47,0.14,0,-606,1623,1529,1448,1354,1273,1576,1401,64,430,500,910,1,1,12746297,182,-50.93,0.68,12,0.18,-28.00,2083.00,3595,20240110,-60.33,1214,20241209,17.46,3595,-60.33,20240110,1214,17.46,20241209,3595,-60.33,20240110,1214,17.46,20241209,0.00,N,123750,500,63 억,,18176,N,N,0,N,00,N
20241217,120800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1426,-10,5,-0.70,32541692,22544,7.01,1438,1472,1425,1866,1006,1436,1443.47,0.14,0,-606,1623,1529,1448,1354,1273,1576,1401,64,430,500,910,1,1,12746297,182,-50.93,0.68,12,0.18,-28.00,2083.00,3595,20240110,-60.33,1214,20241209,17.46,3595,-60.33,20240110,1214,17.46,20241209,3595,-60.33,20240110,1214,17.46,20241209,0.00,N,123750,500,63 억,,18176,N,N,0,N,00,N
20241217,110805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1436,0,3,0.00,32222268,22320,6.94,1438,1472,1425,1866,1006,1436,1443.65,0.14,0,-606,1623,1529,1448,1354,1273,1576,1401,64,430,500,910,1,1,12746297,183,-51.29,0.69,12,0.18,-28.00,2083.00,3595,20240110,-60.06,1214,20241209,18.29,3595,-60.06,20240110,1214,18.29,20241209,3595,-60.06,20240110,1214,18.29,20241209,0.00,N,123750,500,63 억,,18176,N,N,0,N,00,N
20241217,100812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1436,0,3,0.00,30168028,20888,6.50,1438,1472,1436,1866,1006,1436,1444.28,0.14,0,-751,1623,1529,1448,1354,1273,1576,1401,64,430,500,910,1,1,12746297,183,-51.29,0.69,12,0.16,-28.00,2083.00,3595,20240110,-60.06,1214,20241209,18.29,3595,-60.06,20240110,1214,18.29,20241209,3595,-60.06,20240110,1214,18.29,20241209,0.00,N,123750,500,63 억,,18176,N,N,0,N,00,N
20241217,090821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,8,2,0.56,8814711,6128,1.91,1438,1445,1436,1866,1006,1436,1438.43,0.14,0,-28,1623,1529,1448,1354,1273,1576,1401,64,430,500,910,1,1,12746297,184,-51.57,0.69,12,0.05,-28.00,2083.00,3595,20240110,-59.83,1214,20241209,18.95,3595,-59.83,20240110,1214,18.95,20241209,3595,-59.83,20240110,1214,18.95,20241209,0.00,N,123750,500,63 억,,18176,N,N,0,N,00,N
20241216,160812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1436,69,2,5.05,474537149,321504,2981.31,1367,1542,1367,1777,957,1367,1475.99,0.12,0,3416,1401,1383,1355,1337,1309,1393,1347,64,410,500,870,1,1,12746297,183,-51.29,0.69,12,2.52,-28.00,2083.00,3595,20240110,-60.06,1214,20241209,18.29,3595,-60.06,20240110,1214,18.29,20241209,3595,-60.06,20240110,1214,18.29,20241209,0.00,N,123750,500,63 억,,14760,N,N,0,N,00,N
20241216,150821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1410,43,2,3.15,466623605,315948,2929.78,1367,1542,1367,1777,957,1367,1476.90,0.12,0,2661,1401,1383,1355,1337,1309,1393,1347,64,410,500,870,1,1,12746297,180,-50.36,0.68,12,2.48,-28.00,2083.00,3595,20240110,-60.78,1214,20241209,16.14,3595,-60.78,20240110,1214,16.14,20241209,3595,-60.78,20240110,1214,16.14,20241209,0.00,N,123750,500,63 억,,14760,N,N,0,N,00,N
20241216,140820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1484,117,2,8.56,421993828,285214,2644.79,1367,1542,1367,1777,957,1367,1479.57,0.12,0,918,1401,1383,1355,1337,1309,1393,1347,64,410,500,870,1,1,12746297,189,-53.00,0.71,12,2.24,-28.00,2083.00,3595,20240110,-58.72,1214,20241209,22.24,3595,-58.72,20240110,1214,22.24,20241209,3595,-58.72,20240110,1214,22.24,20241209,0.00,N,123750,500,63 억,,14760,N,N,0,N,00,N
20241216,130821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1464,97,2,7.10,409448610,276805,2566.81,1367,1542,1367,1777,957,1367,1479.20,0.12,0,677,1401,1383,1355,1337,1309,1393,1347,64,410,500,870,1,1,12746297,187,-52.29,0.70,12,2.17,-28.00,2083.00,3595,20240110,-59.28,1214,20241209,20.59,3595,-59.28,20240110,1214,20.59,20241209,3595,-59.28,20240110,1214,20.59,20241209,0.00,N,123750,500,63 억,,14760,N,N,0,N,00,N
20241216,120821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1505,138,2,10.10,392189286,265109,2458.35,1367,1542,1367,1777,957,1367,1479.35,0.12,0,405,1401,1383,1355,1337,1309,1393,1347,64,410,500,870,1,1,12746297,192,-53.75,0.72,12,2.08,-28.00,2083.00,3595,20240110,-58.14,1214,20241209,23.97,3595,-58.14,20240110,1214,23.97,20241209,3595,-58.14,20240110,1214,23.97,20241209,0.00,N,123750,500,63 억,,14760,N,N,0,N,00,N
20241216,110820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1497,130,2,9.51,365076340,246993,2290.37,1367,1542,1367,1777,957,1367,1478.08,0.12,0,834,1401,1383,1355,1337,1309,1393,1347,64,410,500,870,1,1,12746297,191,-53.46,0.72,12,1.94,-28.00,2083.00,3595,20240110,-58.36,1214,20241209,23.31,3595,-58.36,20240110,1214,23.31,20241209,3595,-58.36,20240110,1214,23.31,20241209,0.00,N,123750,500,63 억,,14760,N,N,0,N,00,N
20241216,100820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,77,2,5.63,340848585,230459,2137.05,1367,1542,1367,1777,957,1367,1479.00,0.12,0,356,1401,1383,1355,1337,1309,1393,1347,64,410,500,870,1,1,12746297,184,-51.57,0.69,12,1.81,-28.00,2083.00,3595,20240110,-59.83,1214,20241209,18.95,3595,-59.83,20240110,1214,18.95,20241209,3595,-59.83,20240110,1214,18.95,20241209,0.00,N,123750,500,63 억,,14760,N,N,0,N,00,N
20241216,090821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1375,8,2,0.59,450008,328,3.04,1367,1375,1367,1777,957,1367,1371.98,0.12,0,0,1401,1383,1355,1337,1309,1393,1347,64,410,500,870,1,1,12746297,175,-49.11,0.66,12,0.00,-28.00,2083.00,3595,20240110,-61.75,1214,20241209,13.26,3595,-61.75,20240110,1214,13.26,20241209,3595,-61.75,20240110,1214,13.26,20241209,0.00,N,123750,500,63 억,,14760,N,N,0,N,00,N
20241213,160813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1367,33,2,2.47,14523073,10784,33.28,1334,1373,1327,1734,934,1334,1346.72,0.12,0,37,1366,1349,1325,1308,1284,1358,1317,64,400,500,850,1,1,12746297,174,-48.82,0.66,12,0.08,-28.00,2083.00,3595,20240110,-61.97,1214,20241209,12.60,3595,-61.97,20240110,1214,12.60,20241209,3595,-61.97,20240110,1214,12.60,20241209,0.00,N,123750,500,63 억,,14723,N,N,0,N,00,N
20241213,150818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1373,39,2,2.92,14151156,10512,32.44,1334,1373,1327,1734,934,1334,1346.19,0.12,0,135,1366,1349,1325,1308,1284,1358,1317,64,400,500,850,1,1,12746297,175,-49.04,0.66,12,0.08,-28.00,2083.00,3595,20240110,-61.81,1214,20241209,13.10,3595,-61.81,20240110,1214,13.10,20241209,3595,-61.81,20240110,1214,13.10,20241209,0.00,N,123750,500,63 억,,14723,N,N,0,N,00,N
20241213,140818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1370,36,2,2.70,13693400,10174,31.40,1334,1370,1327,1734,934,1334,1345.92,0.12,0,127,1366,1349,1325,1308,1284,1358,1317,64,400,500,850,1,1,12746297,175,-48.93,0.66,12,0.08,-28.00,2083.00,3595,20240110,-61.89,1214,20241209,12.85,3595,-61.89,20240110,1214,12.85,20241209,3595,-61.89,20240110,1214,12.85,20241209,0.00,N,123750,500,63 억,,14723,N,N,0,N,00,N
20241213,130819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1369,35,2,2.62,9756900,7280,22.47,1334,1369,1327,1734,934,1334,1340.23,0.12,0,82,1366,1349,1325,1308,1284,1358,1317,64,400,500,850,1,1,12746297,174,-48.89,0.66,12,0.06,-28.00,2083.00,3595,20240110,-61.92,1214,20241209,12.77,3595,-61.92,20240110,1214,12.77,20241209,3595,-61.92,20240110,1214,12.77,20241209,0.00,N,123750,500,63 억,,14723,N,N,0,N,00,N
20241213,120819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1369,35,2,2.62,9756900,7280,22.47,1334,1369,1327,1734,934,1334,1340.23,0.12,0,82,1366,1349,1325,1308,1284,1358,1317,64,400,500,850,1,1,12746297,174,-48.89,0.66,12,0.06,-28.00,2083.00,3595,20240110,-61.92,1214,20241209,12.77,3595,-61.92,20240110,1214,12.77,20241209,3595,-61.92,20240110,1214,12.77,20241209,0.00,N,123750,500,63 억,,14723,N,N,0,N,00,N
20241213,110817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1369,35,2,2.62,9756900,7280,22.47,1334,1369,1327,1734,934,1334,1340.23,0.12,0,82,1366,1349,1325,1308,1284,1358,1317,64,400,500,850,1,1,12746297,174,-48.89,0.66,12,0.06,-28.00,2083.00,3595,20240110,-61.92,1214,20241209,12.77,3595,-61.92,20240110,1214,12.77,20241209,3595,-61.92,20240110,1214,12.77,20241209,0.00,N,123750,500,63 억,,14723,N,N,0,N,00,N
20241213,100809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1350,16,2,1.20,8324432,6226,19.21,1334,1350,1327,1734,934,1334,1337.04,0.12,0,1,1366,1349,1325,1308,1284,1358,1317,64,400,500,850,1,1,12746297,172,-48.21,0.65,12,0.05,-28.00,2083.00,3595,20240110,-62.45,1214,20241209,11.20,3595,-62.45,20240110,1214,11.20,20241209,3595,-62.45,20240110,1214,11.20,20241209,0.00,N,123750,500,63 억,,14723,N,N,0,N,00,N
20241213,090819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1341,7,2,0.52,4835081,3629,11.20,1334,1341,1327,1734,934,1334,1332.35,0.12,0,-107,1366,1349,1325,1308,1284,1358,1317,64,400,500,850,1,1,12746297,171,-47.89,0.64,12,0.03,-28.00,2083.00,3595,20240110,-62.70,1214,20241209,10.46,3595,-62.70,20240110,1214,10.46,20241209,3595,-62.70,20240110,1214,10.46,20241209,0.00,N,123750,500,63 억,,14723,N,N,0,N,00,N
20241212,160819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1334,15,2,1.14,42868758,32403,216.24,1319,1342,1301,1714,924,1319,1322.99,0.12,0,-388,1345,1331,1316,1302,1287,1339,1310,64,395,500,840,1,1,12746297,170,-47.64,0.64,12,0.25,-28.00,2083.00,3595,20240110,-62.89,1214,20241209,9.88,3595,-62.89,20240110,1214,9.88,20241209,3595,-62.89,20240110,1214,9.88,20241209,0.00,N,123750,500,63 억,,15111,N,N,0,N,00,N
20241212,150813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1322,3,2,0.23,41702520,31525,210.38,1319,1342,1301,1714,924,1319,1322.84,0.12,0,-456,1345,1331,1316,1302,1287,1339,1310,64,395,500,840,1,1,12746297,169,-47.21,0.63,12,0.25,-28.00,2083.00,3595,20240110,-63.23,1214,20241209,8.90,3595,-63.23,20240110,1214,8.90,20241209,3595,-63.23,20240110,1214,8.90,20241209,0.00,N,123750,500,63 억,,15111,N,N,0,N,00,N
20241212,140812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1321,2,2,0.15,40862467,30889,206.13,1319,1342,1301,1714,924,1319,1322.88,0.12,0,-456,1345,1331,1316,1302,1287,1339,1310,64,395,500,840,1,1,12746297,168,-47.18,0.63,12,0.24,-28.00,2083.00,3595,20240110,-63.25,1214,20241209,8.81,3595,-63.25,20240110,1214,8.81,20241209,3595,-63.25,20240110,1214,8.81,20241209,0.00,N,123750,500,63 억,,15111,N,N,0,N,00,N
20241212,130803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1320,1,2,0.08,39500864,29859,199.26,1319,1342,1301,1714,924,1319,1322.91,0.12,0,-489,1345,1331,1316,1302,1287,1339,1310,64,395,500,840,1,1,12746297,168,-47.14,0.63,12,0.23,-28.00,2083.00,3595,20240110,-63.28,1214,20241209,8.73,3595,-63.28,20240110,1214,8.73,20241209,3595,-63.28,20240110,1214,8.73,20241209,0.00,N,123750,500,63 억,,15111,N,N,0,N,00,N
20241212,120757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1325,6,2,0.45,38179544,28858,192.58,1319,1342,1301,1714,924,1319,1323.01,0.12,0,-489,1345,1331,1316,1302,1287,1339,1310,64,395,500,840,1,1,12746297,169,-47.32,0.64,12,0.23,-28.00,2083.00,3595,20240110,-63.14,1214,20241209,9.14,3595,-63.14,20240110,1214,9.14,20241209,3595,-63.14,20240110,1214,9.14,20241209,0.00,N,123750,500,63 억,,15111,N,N,0,N,00,N
20241212,110808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1301,-18,5,-1.36,31690334,23942,159.77,1319,1342,1301,1714,924,1319,1323.63,0.12,0,-932,1345,1331,1316,1302,1287,1339,1310,64,395,500,840,1,1,12746297,166,-46.46,0.62,12,0.19,-28.00,2083.00,3595,20240110,-63.81,1214,20241209,7.17,3595,-63.81,20240110,1214,7.17,20241209,3595,-63.81,20240110,1214,7.17,20241209,0.00,N,123750,500,63 억,,15111,N,N,0,N,00,N
20241212,100806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1314,-5,5,-0.38,25921961,19524,130.29,1319,1342,1308,1714,924,1319,1327.70,0.12,0,-932,1345,1331,1316,1302,1287,1339,1310,64,395,500,840,1,1,12746297,167,-46.93,0.63,12,0.15,-28.00,2083.00,3595,20240110,-63.45,1214,20241209,8.24,3595,-63.45,20240110,1214,8.24,20241209,3595,-63.45,20240110,1214,8.24,20241209,0.00,N,123750,500,63 억,,15111,N,N,0,N,00,N
20241212,090813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1333,14,2,1.06,459221,346,2.31,1319,1333,1319,1714,924,1319,1327.23,0.12,0,-176,1345,1331,1316,1302,1287,1339,1310,64,395,500,840,1,1,12746297,170,-47.61,0.64,12,0.00,-28.00,2083.00,3595,20240110,-62.92,1214,20241209,9.80,3595,-62.92,20240110,1214,9.80,20241209,3595,-62.92,20240110,1214,9.80,20241209,0.00,N,123750,500,63 억,,15111,N,N,0,N,00,N
20241211,160806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1319,18,2,1.38,19324863,14737,80.53,1305,1330,1301,1691,911,1301,1311.31,0.12,0,-511,1359,1330,1286,1257,1213,1344,1271,64,390,500,830,1,1,12746297,168,-47.11,0.63,12,0.12,-28.00,2083.00,3595,20240110,-63.31,1214,20241209,8.65,3595,-63.31,20240110,1214,8.65,20241209,3595,-63.31,20240110,1214,8.65,20241209,0.00,N,123750,500,63 억,,15572,N,N,0,N,00,N
20241211,150739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1322,21,2,1.61,18038829,13762,75.21,1305,1330,1301,1691,911,1301,1310.77,0.12,0,-241,1359,1330,1286,1257,1213,1344,1271,64,390,500,830,1,1,12746297,169,-47.21,0.63,12,0.11,-28.00,2083.00,3595,20240110,-63.23,1214,20241209,8.90,3595,-63.23,20240110,1214,8.90,20241209,3595,-63.23,20240110,1214,8.90,20241209,0.00,N,123750,500,63 억,,15572,N,N,0,N,00,N
20241211,140812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1306,5,2,0.38,15152541,11549,63.11,1305,1330,1305,1691,911,1301,1312.02,0.12,0,-289,1359,1330,1286,1257,1213,1344,1271,64,390,500,830,1,1,12746297,166,-46.64,0.63,12,0.09,-28.00,2083.00,3595,20240110,-63.67,1214,20241209,7.58,3595,-63.67,20240110,1214,7.58,20241209,3595,-63.67,20240110,1214,7.58,20241209,0.00,N,123750,500,63 억,,15572,N,N,0,N,00,N
20241211,130815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1321,20,2,1.54,11006135,8380,45.79,1305,1330,1305,1691,911,1301,1313.38,0.12,0,-257,1359,1330,1286,1257,1213,1344,1271,64,390,500,830,1,1,12746297,168,-47.18,0.63,12,0.07,-28.00,2083.00,3595,20240110,-63.25,1214,20241209,8.81,3595,-63.25,20240110,1214,8.81,20241209,3595,-63.25,20240110,1214,8.81,20241209,0.00,N,123750,500,63 억,,15572,N,N,0,N,00,N
20241211,120815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1322,21,2,1.61,10583901,8060,44.05,1305,1330,1305,1691,911,1301,1313.14,0.12,0,-257,1359,1330,1286,1257,1213,1344,1271,64,390,500,830,1,1,12746297,169,-47.21,0.63,12,0.06,-28.00,2083.00,3595,20240110,-63.23,1214,20241209,8.90,3595,-63.23,20240110,1214,8.90,20241209,3595,-63.23,20240110,1214,8.90,20241209,0.00,N,123750,500,63 억,,15572,N,N,0,N,00,N
20241211,110811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1309,8,2,0.61,10394041,7916,43.26,1305,1330,1305,1691,911,1301,1313.04,0.12,0,-130,1359,1330,1286,1257,1213,1344,1271,64,390,500,830,1,1,12746297,167,-46.75,0.63,12,0.06,-28.00,2083.00,3595,20240110,-63.59,1214,20241209,7.83,3595,-63.59,20240110,1214,7.83,20241209,3595,-63.59,20240110,1214,7.83,20241209,0.00,N,123750,500,63 억,,15572,N,N,0,N,00,N
20241211,100814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1308,7,2,0.54,6016530,4580,25.03,1305,1330,1305,1691,911,1301,1313.65,0.12,0,-548,1359,1330,1286,1257,1213,1344,1271,64,390,500,830,1,1,12746297,167,-46.71,0.63,12,0.04,-28.00,2083.00,3595,20240110,-63.62,1214,20241209,7.74,3595,-63.62,20240110,1214,7.74,20241209,3595,-63.62,20240110,1214,7.74,20241209,0.00,N,123750,500,63 억,,15572,N,N,0,N,00,N
20241211,090817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1330,29,2,2.23,1961904,1489,8.14,1305,1330,1305,1691,911,1301,1317.60,0.12,0,-730,1359,1330,1286,1257,1213,1344,1271,64,390,500,830,1,1,12746297,170,-47.50,0.64,12,0.01,-28.00,2083.00,3595,20240110,-63.00,1214,20241209,9.56,3595,-63.00,20240110,1214,9.56,20241209,3595,-63.00,20240110,1214,9.56,20241209,0.00,N,123750,500,63 억,,15572,N,N,0,N,00,N
20241210,160807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1301,-6,5,-0.46,23757840,18299,41.97,1242,1315,1242,1699,915,1307,1298.31,0.13,0,-801,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,166,-46.46,0.62,12,0.14,-28.00,2083.00,3595,20240110,-63.81,1214,20241209,7.17,3595,-63.81,20240110,1214,7.17,20241209,3595,-63.81,20240110,1214,7.17,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241210,150808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1306,-1,5,-0.08,19055105,14684,33.68,1242,1315,1242,1699,915,1307,1297.68,0.13,0,-463,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,166,-46.64,0.63,12,0.12,-28.00,2083.00,3595,20240110,-63.67,1214,20241209,7.58,3595,-63.67,20240110,1214,7.58,20241209,3595,-63.67,20240110,1214,7.58,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241210,140808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1307,0,3,0.00,15837880,12219,28.02,1242,1315,1242,1699,915,1307,1296.17,0.13,0,-531,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,167,-46.68,0.63,12,0.10,-28.00,2083.00,3595,20240110,-63.64,1214,20241209,7.66,3595,-63.64,20240110,1214,7.66,20241209,3595,-63.64,20240110,1214,7.66,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241210,130808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1307,0,3,0.00,14387141,11109,25.48,1242,1315,1242,1699,915,1307,1295.09,0.13,0,-530,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,167,-46.68,0.63,12,0.09,-28.00,2083.00,3595,20240110,-63.64,1214,20241209,7.66,3595,-63.64,20240110,1214,7.66,20241209,3595,-63.64,20240110,1214,7.66,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241210,120807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1299,-8,5,-0.61,13926274,10756,24.67,1242,1315,1242,1699,915,1307,1294.74,0.13,0,-530,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,166,-46.39,0.62,12,0.08,-28.00,2083.00,3595,20240110,-63.87,1214,20241209,7.00,3595,-63.87,20240110,1214,7.00,20241209,3595,-63.87,20240110,1214,7.00,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241210,110807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1290,-17,5,-1.30,12351740,9544,21.89,1242,1315,1242,1699,915,1307,1294.19,0.13,0,-488,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,164,-46.07,0.62,12,0.07,-28.00,2083.00,3595,20240110,-64.12,1214,20241209,6.26,3595,-64.12,20240110,1214,6.26,20241209,3595,-64.12,20240110,1214,6.26,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241210,100808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1315,8,2,0.61,5514783,4258,9.76,1242,1315,1242,1699,915,1307,1295.16,0.13,0,-296,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,168,-46.96,0.63,12,0.03,-28.00,2083.00,3595,20240110,-63.42,1214,20241209,8.32,3595,-63.42,20240110,1214,8.32,20241209,3595,-63.42,20240110,1214,8.32,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241210,090813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1315,8,2,0.61,2593949,2024,4.64,1242,1315,1242,1699,915,1307,1281.60,0.13,0,-219,1514,1410,1312,1208,1110,1361,1159,64,392,500,830,1,1,12746297,168,-46.96,0.63,12,0.02,-28.00,2083.00,3595,20240110,-63.42,1214,20241209,8.32,3595,-63.42,20240110,1214,8.32,20241209,3595,-63.42,20240110,1214,8.32,20241209,0.00,N,123750,500,63 억,,16373,N,N,0,N,00,N
20241209,160805,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1307,-109,5,-7.70,56289534,43605,235.32,1416,1416,1214,1840,992,1416,1290.88,0.12,0,1126,1468,1442,1396,1370,1324,1455,1383,64,424,500,900,1,1,12746297,167,-46.68,0.63,12,0.34,-28.00,2083.00,3595,20240110,-63.64,1214,20241209,7.66,3595,-63.64,20240110,1214,7.66,20241209,3595,-63.64,20240110,1214,7.66,20241209,0.00,N,123750,500,63 억,,15201,N,N,0,N,00,N
20241209,150805,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1324,-92,5,-6.50,55526280,43023,232.18,1416,1416,1214,1840,992,1416,1290.62,0.12,0,1461,1468,1442,1396,1370,1324,1455,1383,64,424,500,900,1,1,12746297,169,-47.29,0.64,12,0.34,-28.00,2083.00,3595,20240110,-63.17,1214,20241209,9.06,3595,-63.17,20240110,1214,9.06,20241209,3595,-63.17,20240110,1214,9.06,20241209,0.00,N,123750,500,63 억,,15201,N,N,0,N,00,N
20241209,140807,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1238,-178,5,-12.57,48618812,37626,203.05,1416,1416,1214,1840,992,1416,1292.16,0.12,0,1463,1468,1442,1396,1370,1324,1455,1383,64,424,500,900,1,1,12746297,158,-44.21,0.59,12,0.30,-28.00,2083.00,3595,20240110,-65.56,1214,20241209,1.98,3595,-65.56,20240110,1214,1.98,20241209,3595,-65.56,20240110,1214,1.98,20241209,0.00,N,123750,500,63 억,,15201,N,N,0,N,00,N
20241209,130808,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1268,-148,5,-10.45,43311626,33288,179.64,1416,1416,1214,1840,992,1416,1301.12,0.12,0,941,1468,1442,1396,1370,1324,1455,1383,64,424,500,900,1,1,12746297,162,-45.29,0.61,12,0.26,-28.00,2083.00,3595,20240110,-64.73,1214,20241209,4.45,3595,-64.73,20240110,1214,4.45,20241209,3595,-64.73,20240110,1214,4.45,20241209,0.00,N,123750,500,63 억,,15201,N,N,0,N,00,N
20241209,120805,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1313,-103,5,-7.27,24279479,18080,97.57,1416,1416,1301,1840,992,1416,1342.89,0.12,0,-137,1468,1442,1396,1370,1324,1455,1383,64,424,500,900,1,1,12746297,167,-46.89,0.63,12,0.14,-28.00,2083.00,3595,20240110,-63.48,1301,20241209,0.92,3595,-63.48,20240110,1301,0.92,20241209,3595,-63.48,20240110,1301,0.92,20241209,0.00,N,123750,500,63 억,,15201,N,N,0,N,00,N
20241209,110806,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1355,-61,5,-4.31,11848857,8662,46.75,1416,1416,1330,1840,992,1416,1367.91,0.12,0,89,1468,1442,1396,1370,1324,1455,1383,64,424,500,900,1,1,12746297,173,-48.39,0.65,12,0.07,-28.00,2083.00,3595,20240110,-62.31,1330,20241209,1.88,3595,-62.31,20240110,1330,1.88,20241209,3595,-62.31,20240110,1330,1.88,20241209,0.00,N,123750,500,63 억,,15201,N,N,0,N,00,N
20241209,100804,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1355,-61,5,-4.31,10735486,7840,42.31,1416,1416,1330,1840,992,1416,1369.32,0.12,0,98,1468,1442,1396,1370,1324,1455,1383,64,424,500,900,1,1,12746297,173,-48.39,0.65,12,0.06,-28.00,2083.00,3595,20240110,-62.31,1330,20241209,1.88,3595,-62.31,20240110,1330,1.88,20241209,3595,-62.31,20240110,1330,1.88,20241209,0.00,N,123750,500,63 억,,15201,N,N,0,N,00,N
20241209,090801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1407,-9,5,-0.64,530820,375,2.02,1416,1416,1407,1840,992,1416,1415.52,0.12,0,-38,1468,1442,1396,1370,1324,1455,1383,64,424,500,900,1,1,12746297,179,-50.25,0.68,12,0.00,-28.00,2083.00,3595,20240110,-60.86,1350,20241206,4.22,3595,-60.86,20240110,1350,4.22,20241206,3595,-60.86,20240110,1350,4.22,20241206,0.00,N,123750,500,63 억,,15201,N,N,0,N,00,N
20241206,160758,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1416,-6,5,-0.42,25227107,18530,139.58,1397,1422,1350,1848,996,1422,1361.40,0.11,0,810,1456,1439,1418,1401,1380,1447,1409,64,426,500,910,1,1,12746297,180,-50.57,0.68,12,0.15,-28.00,2083.00,3595,20240110,-60.61,1350,20241206,4.89,3595,-60.61,20240110,1350,4.89,20241206,3595,-60.61,20240110,1350,4.89,20241206,0.00,N,123750,500,63 억,,14391,N,N,0,N,00,N
20241206,150802,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1351,-71,5,-4.99,23297526,17125,128.99,1397,1422,1350,1848,996,1422,1360.44,0.11,0,1217,1456,1439,1418,1401,1380,1447,1409,64,426,500,910,1,1,12746297,172,-48.25,0.65,12,0.13,-28.00,2083.00,3595,20240110,-62.42,1350,20241206,0.07,3595,-62.42,20240110,1350,0.07,20241206,3595,-62.42,20240110,1350,0.07,20241206,0.00,N,123750,500,63 억,,14391,N,N,0,N,00,N
20241206,140800,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1354,-68,5,-4.78,16266730,11924,89.82,1397,1422,1350,1848,996,1422,1364.20,0.11,0,922,1456,1439,1418,1401,1380,1447,1409,64,426,500,910,1,1,12746297,173,-48.36,0.65,12,0.09,-28.00,2083.00,3595,20240110,-62.34,1350,20241206,0.30,3595,-62.34,20240110,1350,0.30,20241206,3595,-62.34,20240110,1350,0.30,20241206,0.00,N,123750,500,63 억,,14391,N,N,0,N,00,N
20241206,130800,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1356,-66,5,-4.64,12526312,9164,69.03,1397,1422,1350,1848,996,1422,1366.90,0.11,0,871,1456,1439,1418,1401,1380,1447,1409,64,426,500,910,1,1,12746297,173,-48.43,0.65,12,0.07,-28.00,2083.00,3595,20240110,-62.28,1350,20241206,0.44,3595,-62.28,20240110,1350,0.44,20241206,3595,-62.28,20240110,1350,0.44,20241206,0.00,N,123750,500,63 억,,14391,N,N,0,N,00,N
20241206,120757,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1375,-47,5,-3.31,11907406,8708,65.59,1397,1422,1350,1848,996,1422,1367.41,0.11,0,514,1456,1439,1418,1401,1380,1447,1409,64,426,500,910,1,1,12746297,175,-49.11,0.66,12,0.07,-28.00,2083.00,3595,20240110,-61.75,1350,20241206,1.85,3595,-61.75,20240110,1350,1.85,20241206,3595,-61.75,20240110,1350,1.85,20241206,0.00,N,123750,500,63 억,,14391,N,N,0,N,00,N
20241206,110754,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1376,-46,5,-3.23,11628281,8505,64.06,1397,1422,1350,1848,996,1422,1367.23,0.11,0,525,1456,1439,1418,1401,1380,1447,1409,64,426,500,910,1,1,12746297,175,-49.14,0.66,12,0.07,-28.00,2083.00,3595,20240110,-61.72,1350,20241206,1.93,3595,-61.72,20240110,1350,1.93,20241206,3595,-61.72,20240110,1350,1.93,20241206,0.00,N,123750,500,63 억,,14391,N,N,0,N,00,N
20241206,100753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1421,-1,5,-0.07,1230089,872,6.57,1397,1422,1397,1848,996,1422,1410.65,0.11,0,-36,1456,1439,1418,1401,1380,1447,1409,64,426,500,910,1,1,12746297,181,-50.75,0.68,12,0.01,-28.00,2083.00,3595,20240110,-60.47,1361,20241115,4.41,3595,-60.47,20240110,1361,4.41,20241115,3595,-60.47,20240110,1361,4.41,20241115,0.00,N,123750,500,63 억,,14391,N,N,0,N,00,N
20241206,090800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1397,-25,5,-1.76,526669,377,2.84,1397,1397,1397,1848,996,1422,1397.00,0.11,0,0,1456,1439,1418,1401,1380,1447,1409,64,426,500,910,1,1,12746297,178,-49.89,0.67,12,0.00,-28.00,2083.00,3595,20240110,-61.14,1361,20241115,2.65,3595,-61.14,20240110,1361,2.65,20241115,3595,-61.14,20240110,1361,2.65,20241115,0.00,N,123750,500,63 억,,14391,N,N,0,N,00,N
20241205,160745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1422,-3,5,-0.21,18792406,13276,172.80,1397,1435,1397,1852,998,1425,1415.52,0.11,0,-117,1437,1431,1422,1416,1407,1426,1411,64,427,500,910,1,1,12746297,181,-50.79,0.68,12,0.10,-28.00,2083.00,3595,20240110,-60.45,1361,20241115,4.48,3595,-60.45,20240110,1361,4.48,20241115,3595,-60.45,20240110,1361,4.48,20241115,0.00,N,123750,500,63 억,,14508,N,N,0,N,00,N
20241205,150751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1425,0,3,0.00,18372469,12981,168.96,1397,1435,1397,1852,998,1425,1415.34,0.11,0,-47,1437,1431,1422,1416,1407,1426,1411,64,427,500,910,1,1,12746297,182,-50.89,0.68,12,0.10,-28.00,2083.00,3595,20240110,-60.36,1361,20241115,4.70,3595,-60.36,20240110,1361,4.70,20241115,3595,-60.36,20240110,1361,4.70,20241115,0.00,N,123750,500,63 억,,14508,N,N,0,N,00,N
20241205,140737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1425,0,3,0.00,16930909,11969,155.79,1397,1435,1397,1852,998,1425,1414.56,0.11,0,37,1437,1431,1422,1416,1407,1426,1411,64,427,500,910,1,1,12746297,182,-50.89,0.68,12,0.09,-28.00,2083.00,3595,20240110,-60.36,1361,20241115,4.70,3595,-60.36,20240110,1361,4.70,20241115,3595,-60.36,20240110,1361,4.70,20241115,0.00,N,123750,500,63 억,,14508,N,N,0,N,00,N
20241205,130746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1420,-5,5,-0.35,11856464,8399,109.32,1397,1435,1397,1852,998,1425,1411.65,0.11,0,-33,1437,1431,1422,1416,1407,1426,1411,64,427,500,910,1,1,12746297,181,-50.71,0.68,12,0.07,-28.00,2083.00,3595,20240110,-60.50,1361,20241115,4.34,3595,-60.50,20240110,1361,4.34,20241115,3595,-60.50,20240110,1361,4.34,20241115,0.00,N,123750,500,63 억,,14508,N,N,0,N,00,N
20241205,120747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1397,-28,5,-1.96,11785500,8349,108.67,1397,1435,1397,1852,998,1425,1411.61,0.11,0,-33,1437,1431,1422,1416,1407,1426,1411,64,427,500,910,1,1,12746297,178,-49.89,0.67,12,0.07,-28.00,2083.00,3595,20240110,-61.14,1361,20241115,2.65,3595,-61.14,20240110,1361,2.65,20241115,3595,-61.14,20240110,1361,2.65,20241115,0.00,N,123750,500,63 억,,14508,N,N,0,N,00,N
20241205,110746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1399,-26,5,-1.82,10386930,7349,95.65,1397,1435,1397,1852,998,1425,1413.38,0.11,0,-33,1437,1431,1422,1416,1407,1426,1411,64,427,500,910,1,1,12746297,178,-49.96,0.67,12,0.06,-28.00,2083.00,3595,20240110,-61.08,1361,20241115,2.79,3595,-61.08,20240110,1361,2.79,20241115,3595,-61.08,20240110,1361,2.79,20241115,0.00,N,123750,500,63 억,,14508,N,N,0,N,00,N
20241205,100742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1435,10,2,0.70,4283661,3009,39.16,1397,1435,1397,1852,998,1425,1423.62,0.11,0,-33,1437,1431,1422,1416,1407,1426,1411,64,427,500,910,1,1,12746297,183,-51.25,0.69,12,0.02,-28.00,2083.00,3595,20240110,-60.08,1361,20241115,5.44,3595,-60.08,20240110,1361,5.44,20241115,3595,-60.08,20240110,1361,5.44,20241115,0.00,N,123750,500,63 억,,14508,N,N,0,N,00,N
20241205,090749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1399,-26,5,-1.82,285084,204,2.66,1397,1400,1397,1852,998,1425,1397.47,0.11,0,83,1437,1431,1422,1416,1407,1426,1411,64,427,500,910,1,1,12746297,178,-49.96,0.67,12,0.00,-28.00,2083.00,3595,20240110,-61.08,1361,20241115,2.79,3595,-61.08,20240110,1361,2.79,20241115,3595,-61.08,20240110,1361,2.79,20241115,0.00,N,123750,500,63 억,,14508,N,N,0,N,00,N
20241204,160733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1425,-3,5,-0.21,10924914,7683,78.18,1427,1428,1413,1856,1000,1428,1421.96,0.11,0,-117,1448,1438,1424,1414,1400,1443,1419,64,428,500,910,1,1,12746297,182,-50.89,0.68,12,0.06,-28.00,2083.00,3595,20240110,-60.36,1361,20241115,4.70,3595,-60.36,20240110,1361,4.70,20241115,3595,-60.36,20240110,1361,4.70,20241115,0.00,N,123750,500,63 억,,14625,N,N,0,N,00,N
20241204,150734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1427,-1,5,-0.07,9372842,6594,67.10,1427,1428,1413,1856,1000,1428,1421.42,0.11,0,-9,1448,1438,1424,1414,1400,1443,1419,64,428,500,910,1,1,12746297,182,-50.96,0.69,12,0.05,-28.00,2083.00,3595,20240110,-60.31,1361,20241115,4.85,3595,-60.31,20240110,1361,4.85,20241115,3595,-60.31,20240110,1361,4.85,20241115,0.00,N,123750,500,63 억,,14625,N,N,0,N,00,N
20241204,140733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1426,-2,5,-0.14,6008634,4235,43.10,1427,1428,1413,1856,1000,1428,1418.80,0.11,0,-108,1448,1438,1424,1414,1400,1443,1419,64,428,500,910,1,1,12746297,182,-50.93,0.68,12,0.03,-28.00,2083.00,3595,20240110,-60.33,1361,20241115,4.78,3595,-60.33,20240110,1361,4.78,20241115,3595,-60.33,20240110,1361,4.78,20241115,0.00,N,123750,500,63 억,,14625,N,N,0,N,00,N
20241204,130731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1418,-10,5,-0.70,5980114,4215,42.89,1427,1428,1413,1856,1000,1428,1418.77,0.11,0,-108,1448,1438,1424,1414,1400,1443,1419,64,428,500,910,1,1,12746297,181,-50.64,0.68,12,0.03,-28.00,2083.00,3595,20240110,-60.56,1361,20241115,4.19,3595,-60.56,20240110,1361,4.19,20241115,3595,-60.56,20240110,1361,4.19,20241115,0.00,N,123750,500,63 억,,14625,N,N,0,N,00,N
20241204,120728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1419,-9,5,-0.63,5698696,4017,40.88,1427,1428,1413,1856,1000,1428,1418.64,0.11,0,-107,1448,1438,1424,1414,1400,1443,1419,64,428,500,910,1,1,12746297,181,-50.68,0.68,12,0.03,-28.00,2083.00,3595,20240110,-60.53,1361,20241115,4.26,3595,-60.53,20240110,1361,4.26,20241115,3595,-60.53,20240110,1361,4.26,20241115,0.00,N,123750,500,63 억,,14625,N,N,0,N,00,N
20241204,110719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1413,-15,5,-1.05,5223118,3681,37.46,1427,1428,1413,1856,1000,1428,1418.94,0.11,0,-107,1448,1438,1424,1414,1400,1443,1419,64,428,500,910,1,1,12746297,180,-50.46,0.68,12,0.03,-28.00,2083.00,3595,20240110,-60.70,1361,20241115,3.82,3595,-60.70,20240110,1361,3.82,20241115,3595,-60.70,20240110,1361,3.82,20241115,0.00,N,123750,500,63 억,,14625,N,N,0,N,00,N
20241204,100722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1413,-15,5,-1.05,3968387,2794,28.43,1427,1428,1413,1856,1000,1428,1420.32,0.11,0,-117,1448,1438,1424,1414,1400,1443,1419,64,428,500,910,1,1,12746297,180,-50.46,0.68,12,0.02,-28.00,2083.00,3595,20240110,-60.70,1361,20241115,3.82,3595,-60.70,20240110,1361,3.82,20241115,3595,-60.70,20240110,1361,3.82,20241115,0.00,N,123750,500,63 억,,14625,N,N,0,N,00,N
20241204,090735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1414,-14,5,-0.98,2388635,1677,17.07,1427,1428,1414,1856,1000,1428,1424.35,0.11,0,-117,1448,1438,1424,1414,1400,1443,1419,64,428,500,910,1,1,12746297,180,-50.50,0.68,12,0.01,-28.00,2083.00,3595,20240110,-60.67,1361,20241115,3.89,3595,-60.67,20240110,1361,3.89,20241115,3595,-60.67,20240110,1361,3.89,20241115,0.00,N,123750,500,63 억,,14625,N,N,0,N,00,N
20241203,160805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1428,4,2,0.28,13993982,9827,66.12,1424,1434,1410,1851,997,1424,1424.03,0.12,0,-36,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,182,-51.00,0.69,12,0.08,-28.00,2083.00,3595,20240110,-60.28,1361,20241115,4.92,3595,-60.28,20240110,1361,4.92,20241115,3595,-60.28,20240110,1361,4.92,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241203,150832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1423,-1,5,-0.07,10380658,7285,49.01,1424,1434,1410,1851,997,1424,1424.94,0.12,0,-29,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,181,-50.82,0.68,12,0.06,-28.00,2083.00,3595,20240110,-60.42,1361,20241115,4.56,3595,-60.42,20240110,1361,4.56,20241115,3595,-60.42,20240110,1361,4.56,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241203,140821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1431,7,2,0.49,8136412,5710,38.42,1424,1434,1410,1851,997,1424,1424.94,0.12,0,-29,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,182,-51.11,0.69,12,0.04,-28.00,2083.00,3595,20240110,-60.19,1361,20241115,5.14,3595,-60.19,20240110,1361,5.14,20241115,3595,-60.19,20240110,1361,5.14,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241203,130823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1429,5,2,0.35,7775582,5458,36.72,1424,1430,1410,1851,997,1424,1424.62,0.12,0,-29,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,182,-51.04,0.69,12,0.04,-28.00,2083.00,3595,20240110,-60.25,1361,20241115,5.00,3595,-60.25,20240110,1361,5.00,20241115,3595,-60.25,20240110,1361,5.00,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241203,120832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1429,5,2,0.35,6614618,4646,31.26,1424,1429,1410,1851,997,1424,1423.72,0.12,0,-29,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,182,-51.04,0.69,12,0.04,-28.00,2083.00,3595,20240110,-60.25,1361,20241115,5.00,3595,-60.25,20240110,1361,5.00,20241115,3595,-60.25,20240110,1361,5.00,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241203,110813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1429,5,2,0.35,6607473,4641,31.23,1424,1429,1410,1851,997,1424,1423.72,0.12,0,-29,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,182,-51.04,0.69,12,0.04,-28.00,2083.00,3595,20240110,-60.25,1361,20241115,5.00,3595,-60.25,20240110,1361,5.00,20241115,3595,-60.25,20240110,1361,5.00,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241203,100801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1424,0,3,0.00,1206740,849,5.71,1424,1424,1410,1851,997,1424,1421.37,0.12,0,-36,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,182,-50.86,0.68,12,0.01,-28.00,2083.00,3595,20240110,-60.39,1361,20241115,4.63,3595,-60.39,20240110,1361,4.63,20241115,3595,-60.39,20240110,1361,4.63,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241203,090753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1423,-1,5,-0.07,274792,193,1.30,1424,1424,1423,1851,997,1424,1423.79,0.12,0,-22,1496,1460,1442,1406,1388,1451,1397,64,427,500,910,1,1,12746297,181,-50.82,0.68,12,0.00,-28.00,2083.00,3595,20240110,-60.42,1361,20241115,4.56,3595,-60.42,20240110,1361,4.56,20241115,3595,-60.42,20240110,1361,4.56,20241115,0.00,N,123750,500,63 억,,14661,N,N,0,N,00,N
20241202,160741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1424,-57,5,-3.85,21533100,14843,275.13,1460,1478,1424,1925,1037,1481,1450.72,0.11,0,306,1505,1493,1478,1466,1451,1499,1472,64,444,500,940,1,1,12746297,182,-50.86,0.68,12,0.12,-28.00,2083.00,3715,20231123,-61.67,1361,20241115,4.63,3595,-60.39,20240110,1361,4.63,20241115,3595,-60.39,20240110,1361,4.63,20241115,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241202,150845,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1434,-47,5,-3.17,19659788,13530,250.79,1460,1478,1434,1925,1037,1481,1453.05,0.11,0,670,1505,1493,1478,1466,1451,1499,1472,64,444,500,940,1,1,12746297,183,-51.21,0.69,12,0.11,-28.00,2083.00,3715,20231123,-61.40,1361,20241115,5.36,3595,-60.11,20240110,1361,5.36,20241115,3595,-60.11,20240110,1361,5.36,20241115,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241202,140801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1437,-44,5,-2.97,19181957,13197,244.62,1460,1478,1435,1925,1037,1481,1453.51,0.11,0,670,1505,1493,1478,1466,1451,1499,1472,64,444,500,940,1,1,12746297,183,-51.32,0.69,12,0.10,-28.00,2083.00,3715,20231123,-61.32,1361,20241115,5.58,3595,-60.03,20240110,1361,5.58,20241115,3595,-60.03,20240110,1361,5.58,20241115,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241202,130757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1437,-44,5,-2.97,18576942,12776,236.81,1460,1478,1437,1925,1037,1481,1454.05,0.11,0,654,1505,1493,1478,1466,1451,1499,1472,64,444,500,940,1,1,12746297,183,-51.32,0.69,12,0.10,-28.00,2083.00,3715,20231123,-61.32,1361,20241115,5.58,3595,-60.03,20240110,1361,5.58,20241115,3595,-60.03,20240110,1361,5.58,20241115,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241202,120813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1439,-42,5,-2.84,17850477,12271,227.45,1460,1478,1439,1925,1037,1481,1454.69,0.11,0,633,1505,1493,1478,1466,1451,1499,1472,64,444,500,940,1,1,12746297,183,-51.39,0.69,12,0.10,-28.00,2083.00,3715,20231123,-61.27,1361,20241115,5.73,3595,-59.97,20240110,1361,5.73,20241115,3595,-59.97,20240110,1361,5.73,20241115,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241202,110730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1447,-34,5,-2.30,11971445,8196,151.92,1460,1478,1446,1925,1037,1481,1460.64,0.11,0,634,1505,1493,1478,1466,1451,1499,1472,64,444,500,940,1,1,12746297,184,-51.68,0.69,12,0.06,-28.00,2083.00,3715,20231123,-61.05,1361,20241115,6.32,3595,-59.75,20240110,1361,6.32,20241115,3595,-59.75,20240110,1361,6.32,20241115,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241202,100735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1461,-20,5,-1.35,9409765,6440,119.37,1460,1478,1459,1925,1037,1481,1461.14,0.11,0,647,1505,1493,1478,1466,1451,1499,1472,64,444,500,940,1,1,12746297,186,-52.18,0.70,12,0.05,-28.00,2083.00,3715,20231123,-60.67,1361,20241115,7.35,3595,-59.36,20240110,1361,7.35,20241115,3595,-59.36,20240110,1361,7.35,20241115,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N
20241202,090732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1478,-3,5,-0.20,3192460,2186,40.52,1460,1478,1460,1925,1037,1481,1460.41,0.11,0,68,1505,1493,1478,1466,1451,1499,1472,64,444,500,940,1,1,12746297,188,-52.79,0.71,12,0.02,-28.00,2083.00,3715,20231123,-60.22,1361,20241115,8.60,3595,-58.89,20240110,1361,8.60,20241115,3595,-58.89,20240110,1361,8.60,20241115,0.00,N,123750,500,63 억,,14355,N,N,0,N,00,N