KissMeData/123750/price/prices-20240101.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
20240123,120829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,45,2,1.39,25253990,7767,46.47,3250,3290,3215,4215,2275,3245,3251.45,2.06,0,328,3348,3296,3268,3216,3188,3282,3202,64,970,500,2270,5,1,12746297,419,-59.82,1.54,12,0.06,-55.00,2131.00,5710,20230407,-42.38,2800,20231006,17.50,3595,-8.48,20240110,3215,2.33,20240123,5710,-42.38,20230407,2800,17.50,20231006,1.43,N,123750,500,63 억,,262071,N,N,0,N,00,N
20240123,110826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,45,2,1.39,22348695,6882,41.18,3250,3290,3215,4215,2275,3245,3247.41,2.06,0,254,3348,3296,3268,3216,3188,3282,3202,64,970,500,2270,5,1,12746297,419,-59.82,1.54,12,0.05,-55.00,2131.00,5710,20230407,-42.38,2800,20231006,17.50,3595,-8.48,20240110,3215,2.33,20240123,5710,-42.38,20230407,2800,17.50,20231006,1.43,N,123750,500,63 억,,262071,N,N,0,N,00,N
20240123,100825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3275,30,2,0.92,21513930,6628,39.66,3250,3290,3215,4215,2275,3245,3245.92,2.06,0,256,3348,3296,3268,3216,3188,3282,3202,64,970,500,2270,5,1,12746297,417,-59.55,1.54,12,0.05,-55.00,2131.00,5710,20230407,-42.64,2800,20231006,16.96,3595,-8.90,20240110,3215,1.87,20240123,5710,-42.64,20230407,2800,16.96,20231006,1.43,N,123750,500,63 억,,262071,N,N,0,N,00,N
20240123,090827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3230,-15,5,-0.46,10589450,3266,19.54,3250,3250,3215,4215,2275,3245,3242.33,2.06,0,-1406,3348,3296,3268,3216,3188,3282,3202,64,970,500,2270,5,1,12746297,412,-58.73,1.52,12,0.03,-55.00,2131.00,5710,20230407,-43.43,2800,20231006,15.36,3595,-10.15,20240110,3215,0.47,20240123,5710,-43.43,20230407,2800,15.36,20231006,1.43,N,123750,500,63 억,,262071,N,N,0,N,00,N
20240119,160821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,0,3,0.00,45377155,13704,91.82,3285,3340,3280,4290,2310,3300,3311.23,2.04,0,3166,3360,3330,3275,3245,3190,3345,3260,64,990,500,2310,5,1,12746297,421,-60.00,1.55,12,0.11,-55.00,2131.00,5710,20230407,-42.21,2800,20231006,17.86,3595,-8.21,20240110,3220,2.48,20240118,5710,-42.21,20230407,2800,17.86,20231006,1.45,N,123750,500,63 억,,259611,N,N,0,N,00,N
20240119,150823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,15,2,0.45,44383525,13403,89.80,3285,3340,3280,4290,2310,3300,3311.46,2.04,0,3126,3360,3330,3275,3245,3190,3345,3260,64,990,500,2310,5,1,12746297,423,-60.27,1.56,12,0.11,-55.00,2131.00,5710,20230407,-41.94,2800,20231006,18.39,3595,-7.79,20240110,3220,2.95,20240118,5710,-41.94,20230407,2800,18.39,20231006,1.45,N,123750,500,63 억,,259611,N,N,0,N,00,N
20240119,140821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,-15,5,-0.45,42827890,12933,86.65,3285,3340,3280,4290,2310,3300,3311.52,2.04,0,3498,3360,3330,3275,3245,3190,3345,3260,64,990,500,2310,5,1,12746297,419,-59.73,1.54,12,0.10,-55.00,2131.00,5710,20230407,-42.47,2800,20231006,17.32,3595,-8.62,20240110,3220,2.02,20240118,5710,-42.47,20230407,2800,17.32,20231006,1.45,N,123750,500,63 억,,259611,N,N,0,N,00,N
20240119,130821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,5,2,0.15,34750480,10485,70.25,3285,3340,3280,4290,2310,3300,3314.30,2.04,0,3575,3360,3330,3275,3245,3190,3345,3260,64,990,500,2310,5,1,12746297,421,-60.09,1.55,12,0.08,-55.00,2131.00,5710,20230407,-42.12,2800,20231006,18.04,3595,-8.07,20240110,3220,2.64,20240118,5710,-42.12,20230407,2800,18.04,20231006,1.45,N,123750,500,63 억,,259611,N,N,0,N,00,N
20240119,120825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,10,2,0.30,31745105,9575,64.15,3285,3340,3280,4290,2310,3300,3315.42,2.04,0,3591,3360,3330,3275,3245,3190,3345,3260,64,990,500,2310,5,1,12746297,422,-60.18,1.55,12,0.08,-55.00,2131.00,5710,20230407,-42.03,2800,20231006,18.21,3595,-7.93,20240110,3220,2.80,20240118,5710,-42.03,20230407,2800,18.21,20231006,1.45,N,123750,500,63 억,,259611,N,N,0,N,00,N
20240119,110824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,10,2,0.30,26215915,7908,52.98,3285,3340,3280,4290,2310,3300,3315.11,2.04,0,3608,3360,3330,3275,3245,3190,3345,3260,64,990,500,2310,5,1,12746297,422,-60.18,1.55,12,0.06,-55.00,2131.00,5710,20230407,-42.03,2800,20231006,18.21,3595,-7.93,20240110,3220,2.80,20240118,5710,-42.03,20230407,2800,18.21,20231006,1.45,N,123750,500,63 억,,259611,N,N,0,N,00,N
20240119,100828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,15,2,0.45,24757465,7468,50.04,3285,3340,3280,4290,2310,3300,3315.14,2.04,0,3597,3360,3330,3275,3245,3190,3345,3260,64,990,500,2310,5,1,12746297,423,-60.27,1.56,12,0.06,-55.00,2131.00,5710,20230407,-41.94,2800,20231006,18.39,3595,-7.79,20240110,3220,2.95,20240118,5710,-41.94,20230407,2800,18.39,20231006,1.45,N,123750,500,63 억,,259611,N,N,0,N,00,N
20240119,090821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,-5,5,-0.15,4024655,1221,8.18,3285,3300,3280,4290,2310,3300,3296.20,2.04,0,975,3360,3330,3275,3245,3190,3345,3260,64,990,500,2310,5,1,12746297,420,-59.91,1.55,12,0.01,-55.00,2131.00,5710,20230407,-42.29,2800,20231006,17.68,3595,-8.34,20240110,3220,2.33,20240118,5710,-42.29,20230407,2800,17.68,20231006,1.45,N,123750,500,63 억,,259611,N,N,0,N,00,N
20240118,160819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,30,2,0.92,48748305,14925,25.25,3235,3305,3220,4250,2290,3270,3266.22,2.02,0,2244,3430,3350,3290,3210,3150,3320,3180,64,980,500,2280,5,1,12746297,421,-60.00,1.55,12,0.12,-55.00,2131.00,5710,20230407,-42.21,2800,20231006,17.86,3595,-8.21,20240110,3220,2.48,20240118,5710,-42.21,20230407,2800,17.86,20231006,1.45,N,123750,500,63 억,,257433,N,N,0,N,00,N
20240118,150820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,20,2,0.61,47993945,14696,24.86,3235,3305,3220,4250,2290,3270,3265.78,2.02,0,2197,3430,3350,3290,3210,3150,3320,3180,64,980,500,2280,5,1,12746297,419,-59.82,1.54,12,0.12,-55.00,2131.00,5710,20230407,-42.38,2800,20231006,17.50,3595,-8.48,20240110,3220,2.17,20240118,5710,-42.38,20230407,2800,17.50,20231006,1.45,N,123750,500,63 억,,257433,N,N,0,N,00,N
20240118,140821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,15,2,0.46,42004500,12870,21.77,3235,3305,3220,4250,2290,3270,3263.75,2.02,0,1987,3430,3350,3290,3210,3150,3320,3180,64,980,500,2280,5,1,12746297,419,-59.73,1.54,12,0.10,-55.00,2131.00,5710,20230407,-42.47,2800,20231006,17.32,3595,-8.62,20240110,3220,2.02,20240118,5710,-42.47,20230407,2800,17.32,20231006,1.45,N,123750,500,63 억,,257433,N,N,0,N,00,N
20240118,130819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,30,2,0.92,40805750,12506,21.15,3235,3305,3220,4250,2290,3270,3262.89,2.02,0,2351,3430,3350,3290,3210,3150,3320,3180,64,980,500,2280,5,1,12746297,421,-60.00,1.55,12,0.10,-55.00,2131.00,5710,20230407,-42.21,2800,20231006,17.86,3595,-8.21,20240110,3220,2.48,20240118,5710,-42.21,20230407,2800,17.86,20231006,1.45,N,123750,500,63 억,,257433,N,N,0,N,00,N
20240118,120822,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3280,10,2,0.31,32095020,9862,16.68,3235,3290,3220,4250,2290,3270,3254.41,2.02,0,2395,3430,3350,3290,3210,3150,3320,3180,64,980,500,2280,5,1,12746297,418,-59.64,1.54,12,0.08,-55.00,2131.00,5710,20230407,-42.56,2800,20231006,17.14,3595,-8.76,20240110,3220,1.86,20240118,5710,-42.56,20230407,2800,17.14,20231006,1.45,N,123750,500,63 억,,257433,N,N,0,N,00,N
20240118,110822,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,20,2,0.61,27720075,8529,14.43,3235,3290,3220,4250,2290,3270,3250.10,2.02,0,2566,3430,3350,3290,3210,3150,3320,3180,64,980,500,2280,5,1,12746297,419,-59.82,1.54,12,0.07,-55.00,2131.00,5710,20230407,-42.38,2800,20231006,17.50,3595,-8.48,20240110,3220,2.17,20240118,5710,-42.38,20230407,2800,17.50,20231006,1.45,N,123750,500,63 억,,257433,N,N,0,N,00,N
20240118,100818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3270,0,3,0.00,24351225,7505,12.69,3235,3280,3220,4250,2290,3270,3244.67,2.02,0,2587,3430,3350,3290,3210,3150,3320,3180,64,980,500,2280,5,1,12746297,417,-59.45,1.53,12,0.06,-55.00,2131.00,5710,20230407,-42.73,2800,20231006,16.79,3595,-9.04,20240110,3220,1.55,20240118,5710,-42.73,20230407,2800,16.79,20231006,1.45,N,123750,500,63 억,,257433,N,N,0,N,00,N
20240118,090819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,-50,5,-1.53,10561090,3271,5.53,3235,3240,3220,4250,2290,3270,3228.70,2.02,0,246,3430,3350,3290,3210,3150,3320,3180,64,980,500,2280,5,1,12746297,410,-58.55,1.51,12,0.03,-55.00,2131.00,5710,20230407,-43.61,2800,20231006,15.00,3595,-10.43,20240110,3220,0.00,20240118,5710,-43.61,20230407,2800,15.00,20231006,1.45,N,123750,500,63 억,,257433,N,N,0,N,00,N
20240117,160817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3270,-125,5,-3.68,195045555,59074,339.15,3360,3370,3230,4410,2380,3395,3301.72,2.26,0,-31078,3468,3431,3398,3361,3328,3450,3380,64,1015,500,2370,5,1,12746297,417,-59.45,1.53,12,0.46,-55.00,2131.00,5710,20230407,-42.73,2800,20231006,16.79,3595,-9.04,20240110,3230,1.24,20240117,5710,-42.73,20230407,2800,16.79,20231006,1.43,N,123750,500,63 억,,288353,N,N,0,N,00,N
20240117,150820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3270,-125,5,-3.68,191445360,57973,332.83,3360,3370,3230,4410,2380,3395,3302.32,2.26,0,-30764,3468,3431,3398,3361,3328,3450,3380,64,1015,500,2370,5,1,12746297,417,-59.45,1.53,12,0.45,-55.00,2131.00,5710,20230407,-42.73,2800,20231006,16.79,3595,-9.04,20240110,3230,1.24,20240117,5710,-42.73,20230407,2800,16.79,20231006,1.43,N,123750,500,63 억,,288353,N,N,0,N,00,N
20240117,140817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,-105,5,-3.09,173177845,52396,300.82,3360,3370,3230,4410,2380,3395,3305.17,2.26,0,-29886,3468,3431,3398,3361,3328,3450,3380,64,1015,500,2370,5,1,12746297,419,-59.82,1.54,12,0.41,-55.00,2131.00,5710,20230407,-42.38,2800,20231006,17.50,3595,-8.48,20240110,3230,1.86,20240117,5710,-42.38,20230407,2800,17.50,20231006,1.43,N,123750,500,63 억,,288353,N,N,0,N,00,N
20240117,130818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3280,-115,5,-3.39,129323015,38955,223.65,3360,3370,3270,4410,2380,3395,3319.81,2.26,0,-24904,3468,3431,3398,3361,3328,3450,3380,64,1015,500,2370,5,1,12746297,418,-59.64,1.54,12,0.31,-55.00,2131.00,5710,20230407,-42.56,2800,20231006,17.14,3595,-8.76,20240110,3270,0.31,20240117,5710,-42.56,20230407,2800,17.14,20231006,1.43,N,123750,500,63 억,,288353,N,N,0,N,00,N
20240117,120820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,-90,5,-2.65,114474935,34439,197.72,3360,3370,3300,4410,2380,3395,3323.99,2.26,0,-23149,3468,3431,3398,3361,3328,3450,3380,64,1015,500,2370,5,1,12746297,421,-60.09,1.55,12,0.27,-55.00,2131.00,5710,20230407,-42.12,2800,20231006,18.04,3595,-8.07,20240110,3300,0.15,20240117,5710,-42.12,20230407,2800,18.04,20231006,1.43,N,123750,500,63 억,,288353,N,N,0,N,00,N
20240117,110820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,-85,5,-2.50,97781325,29387,168.72,3360,3370,3305,4410,2380,3395,3327.37,2.26,0,-20360,3468,3431,3398,3361,3328,3450,3380,64,1015,500,2370,5,1,12746297,422,-60.18,1.55,12,0.23,-55.00,2131.00,5710,20230407,-42.03,2800,20231006,18.21,3595,-7.93,20240110,3305,0.15,20240117,5710,-42.03,20230407,2800,18.21,20231006,1.43,N,123750,500,63 억,,288353,N,N,0,N,00,N
20240117,100816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,-80,5,-2.36,90849875,27292,156.69,3360,3370,3305,4410,2380,3395,3328.81,2.26,0,-19577,3468,3431,3398,3361,3328,3450,3380,64,1015,500,2370,5,1,12746297,423,-60.27,1.56,12,0.21,-55.00,2131.00,5710,20230407,-41.94,2800,20231006,18.39,3595,-7.79,20240110,3305,0.30,20240117,5710,-41.94,20230407,2800,18.39,20231006,1.43,N,123750,500,63 억,,288353,N,N,0,N,00,N
20240117,090820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3335,-60,5,-1.77,17072765,5101,29.29,3360,3365,3335,4410,2380,3395,3346.94,2.26,0,-701,3468,3431,3398,3361,3328,3450,3380,64,1015,500,2370,5,1,12746297,425,-60.64,1.56,12,0.04,-55.00,2131.00,5710,20230407,-41.59,2800,20231006,19.11,3595,-7.23,20240110,3325,0.30,20240115,5710,-41.59,20230407,2800,19.11,20231006,1.43,N,123750,500,63 억,,288353,N,N,0,N,00,N
20240116,160816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3395,15,2,0.44,59130530,17416,73.61,3365,3435,3365,4390,2370,3380,3395.18,2.26,0,-98,3476,3427,3376,3327,3276,3452,3352,64,1010,500,2360,5,1,12746297,433,-61.73,1.59,12,0.14,-55.00,2131.00,5710,20230407,-40.54,2800,20231006,21.25,3595,-5.56,20240110,3325,2.11,20240115,5710,-40.54,20230407,2800,21.25,20231006,1.43,N,123750,500,63 억,,288512,N,N,0,N,00,N
20240116,150815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3395,15,2,0.44,57152010,16833,71.14,3365,3435,3365,4390,2370,3380,3395.24,2.26,0,-155,3476,3427,3376,3327,3276,3452,3352,64,1010,500,2360,5,1,12746297,433,-61.73,1.59,12,0.13,-55.00,2131.00,5710,20230407,-40.54,2800,20231006,21.25,3595,-5.56,20240110,3325,2.11,20240115,5710,-40.54,20230407,2800,21.25,20231006,1.43,N,123750,500,63 억,,288512,N,N,0,N,00,N
20240116,140817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3390,10,2,0.30,50115845,14752,62.35,3365,3435,3365,4390,2370,3380,3397.22,2.26,0,-58,3476,3427,3376,3327,3276,3452,3352,64,1010,500,2360,5,1,12746297,432,-61.64,1.59,12,0.12,-55.00,2131.00,5710,20230407,-40.63,2800,20231006,21.07,3595,-5.70,20240110,3325,1.95,20240115,5710,-40.63,20230407,2800,21.07,20231006,1.43,N,123750,500,63 억,,288512,N,N,0,N,00,N
20240116,130818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,20,2,0.59,48303805,14219,60.09,3365,3435,3365,4390,2370,3380,3397.13,2.26,0,207,3476,3427,3376,3327,3276,3452,3352,64,1010,500,2360,5,1,12746297,433,-61.82,1.60,12,0.11,-55.00,2131.00,5710,20230407,-40.46,2800,20231006,21.43,3595,-5.42,20240110,3325,2.26,20240115,5710,-40.46,20230407,2800,21.43,20231006,1.43,N,123750,500,63 억,,288512,N,N,0,N,00,N
20240116,120816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3385,5,2,0.15,44304035,13041,55.12,3365,3435,3365,4390,2370,3380,3397.29,2.26,0,202,3476,3427,3376,3327,3276,3452,3352,64,1010,500,2360,5,1,12746297,431,-61.55,1.59,12,0.10,-55.00,2131.00,5710,20230407,-40.72,2800,20231006,20.89,3595,-5.84,20240110,3325,1.80,20240115,5710,-40.72,20230407,2800,20.89,20231006,1.43,N,123750,500,63 억,,288512,N,N,0,N,00,N
20240116,110814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3385,5,2,0.15,43351635,12760,53.93,3365,3435,3365,4390,2370,3380,3397.46,2.26,0,92,3476,3427,3376,3327,3276,3452,3352,64,1010,500,2360,5,1,12746297,431,-61.55,1.59,12,0.10,-55.00,2131.00,5710,20230407,-40.72,2800,20231006,20.89,3595,-5.84,20240110,3325,1.80,20240115,5710,-40.72,20230407,2800,20.89,20231006,1.43,N,123750,500,63 억,,288512,N,N,0,N,00,N
20240116,100815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3395,15,2,0.44,32677610,9601,40.58,3365,3435,3365,4390,2370,3380,3403.56,2.26,0,-1228,3476,3427,3376,3327,3276,3452,3352,64,1010,500,2360,5,1,12746297,433,-61.73,1.59,12,0.08,-55.00,2131.00,5710,20230407,-40.54,2800,20231006,21.25,3595,-5.56,20240110,3325,2.11,20240115,5710,-40.54,20230407,2800,21.25,20231006,1.43,N,123750,500,63 억,,288512,N,N,0,N,00,N
20240116,090813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,20,2,0.59,8010515,2376,10.04,3365,3400,3365,4390,2370,3380,3371.43,2.26,0,691,3476,3427,3376,3327,3276,3452,3352,64,1010,500,2360,5,1,12746297,433,-61.82,1.60,12,0.02,-55.00,2131.00,5710,20230407,-40.46,2800,20231006,21.43,3595,-5.42,20240110,3325,2.26,20240115,5710,-40.46,20230407,2800,21.43,20231006,1.43,N,123750,500,63 억,,288512,N,N,0,N,00,N
20240115,160813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3380,45,2,1.35,79324515,23661,113.51,3325,3425,3325,4335,2335,3335,3352.76,2.21,0,6353,3451,3392,3361,3302,3271,3377,3287,64,1000,500,2330,5,1,12746297,431,-61.45,1.59,12,0.19,-55.00,2131.00,5710,20230407,-40.81,2800,20231006,20.71,3595,-5.98,20240110,3325,1.65,20240115,5710,-40.81,20230407,2800,20.71,20231006,1.47,N,123750,500,63 억,,282057,N,N,0,N,00,N
20240115,150814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3370,35,2,1.05,76673930,22876,109.75,3325,3425,3325,4335,2335,3335,3351.94,2.21,0,6173,3451,3392,3361,3302,3271,3377,3287,64,1000,500,2330,5,1,12746297,430,-61.27,1.58,12,0.18,-55.00,2131.00,5710,20230407,-40.98,2800,20231006,20.36,3595,-6.26,20240110,3325,1.35,20240115,5710,-40.98,20230407,2800,20.36,20231006,1.47,N,123750,500,63 억,,282057,N,N,0,N,00,N
20240115,140814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3380,45,2,1.35,72213465,21551,103.39,3325,3425,3325,4335,2335,3335,3351.03,2.21,0,5698,3451,3392,3361,3302,3271,3377,3287,64,1000,500,2330,5,1,12746297,431,-61.45,1.59,12,0.17,-55.00,2131.00,5710,20230407,-40.81,2800,20231006,20.71,3595,-5.98,20240110,3325,1.65,20240115,5710,-40.81,20230407,2800,20.71,20231006,1.47,N,123750,500,63 억,,282057,N,N,0,N,00,N
20240115,130812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3355,20,2,0.60,52366535,15705,75.35,3325,3365,3325,4335,2335,3335,3334.37,2.21,0,7674,3451,3392,3361,3302,3271,3377,3287,64,1000,500,2330,5,1,12746297,428,-61.00,1.57,12,0.12,-55.00,2131.00,5710,20230407,-41.24,2800,20231006,19.82,3595,-6.68,20240110,3325,0.90,20240115,5710,-41.24,20230407,2800,19.82,20231006,1.47,N,123750,500,63 억,,282057,N,N,0,N,00,N
20240115,120813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3350,15,2,0.45,49361800,14807,71.04,3325,3365,3325,4335,2335,3335,3333.65,2.21,0,7471,3451,3392,3361,3302,3271,3377,3287,64,1000,500,2330,5,1,12746297,427,-60.91,1.57,12,0.12,-55.00,2131.00,5710,20230407,-41.33,2800,20231006,19.64,3595,-6.82,20240110,3325,0.75,20240115,5710,-41.33,20230407,2800,19.64,20231006,1.47,N,123750,500,63 억,,282057,N,N,0,N,00,N
20240115,110812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3355,20,2,0.60,48966845,14689,70.47,3325,3365,3325,4335,2335,3335,3333.54,2.21,0,7471,3451,3392,3361,3302,3271,3377,3287,64,1000,500,2330,5,1,12746297,428,-61.00,1.57,12,0.12,-55.00,2131.00,5710,20230407,-41.24,2800,20231006,19.82,3595,-6.68,20240110,3325,0.90,20240115,5710,-41.24,20230407,2800,19.82,20231006,1.47,N,123750,500,63 억,,282057,N,N,0,N,00,N
20240115,100811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3365,30,2,0.90,12967455,3884,18.63,3325,3365,3325,4335,2335,3335,3338.99,2.21,0,273,3451,3392,3361,3302,3271,3377,3287,64,1000,500,2330,5,1,12746297,429,-61.18,1.58,12,0.03,-55.00,2131.00,5710,20230407,-41.07,2800,20231006,20.18,3595,-6.40,20240110,3325,1.20,20240115,5710,-41.07,20230407,2800,20.18,20231006,1.47,N,123750,500,63 억,,282057,N,N,0,N,00,N
20240115,090813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3325,-10,5,-0.30,3688770,1108,5.32,3325,3330,3325,4335,2335,3335,3327.14,2.21,0,56,3451,3392,3361,3302,3271,3377,3287,64,1000,500,2330,5,1,12746297,424,-60.45,1.56,12,0.01,-55.00,2131.00,5710,20230407,-41.77,2800,20231006,18.75,3595,-7.51,20240110,3325,0.00,20240115,5710,-41.77,20230407,2800,18.75,20231006,1.47,N,123750,500,63 억,,282057,N,N,0,N,00,N
20240112,160823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3335,-75,5,-2.20,69952960,20844,76.34,3420,3420,3330,4430,2390,3410,3356.02,2.25,0,-4305,3496,3452,3416,3372,3336,3435,3355,64,1020,500,2380,5,1,12746297,425,-60.64,1.56,12,0.16,-55.00,2131.00,5710,20230407,-41.59,2800,20231006,19.11,3595,-7.23,20240110,3330,0.15,20240112,5710,-41.59,20230407,2800,19.11,20231006,1.53,N,123750,500,63 억,,286243,N,N,0,N,00,N
20240112,150811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3350,-60,5,-1.76,60788245,18096,66.27,3420,3420,3330,4430,2390,3410,3359.21,2.25,0,-4222,3496,3452,3416,3372,3336,3435,3355,64,1020,500,2380,5,1,12746297,427,-60.91,1.57,12,0.14,-55.00,2131.00,5710,20230407,-41.33,2800,20231006,19.64,3595,-6.82,20240110,3330,0.60,20240112,5710,-41.33,20230407,2800,19.64,20231006,1.53,N,123750,500,63 억,,286243,N,N,0,N,00,N
20240112,140810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3350,-60,5,-1.76,53375175,15874,58.14,3420,3420,3330,4430,2390,3410,3362.43,2.25,0,-4675,3496,3452,3416,3372,3336,3435,3355,64,1020,500,2380,5,1,12746297,427,-60.91,1.57,12,0.12,-55.00,2131.00,5710,20230407,-41.33,2800,20231006,19.64,3595,-6.82,20240110,3330,0.60,20240112,5710,-41.33,20230407,2800,19.64,20231006,1.53,N,123750,500,63 억,,286243,N,N,0,N,00,N
20240112,130806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3370,-40,5,-1.17,45574355,13540,49.59,3420,3420,3335,4430,2390,3410,3365.91,2.25,0,-4116,3496,3452,3416,3372,3336,3435,3355,64,1020,500,2380,5,1,12746297,430,-61.27,1.58,12,0.11,-55.00,2131.00,5710,20230407,-40.98,2800,20231006,20.36,3595,-6.26,20240110,3335,1.05,20240112,5710,-40.98,20230407,2800,20.36,20231006,1.53,N,123750,500,63 억,,286243,N,N,0,N,00,N
20240112,120811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3370,-40,5,-1.17,43530095,12931,47.36,3420,3420,3335,4430,2390,3410,3366.34,2.25,0,-3934,3496,3452,3416,3372,3336,3435,3355,64,1020,500,2380,5,1,12746297,430,-61.27,1.58,12,0.10,-55.00,2131.00,5710,20230407,-40.98,2800,20231006,20.36,3595,-6.26,20240110,3335,1.05,20240112,5710,-40.98,20230407,2800,20.36,20231006,1.53,N,123750,500,63 억,,286243,N,N,0,N,00,N
20240112,110806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3365,-45,5,-1.32,31601720,9369,34.31,3420,3420,3335,4430,2390,3410,3373.01,2.25,0,-3058,3496,3452,3416,3372,3336,3435,3355,64,1020,500,2380,5,1,12746297,429,-61.18,1.58,12,0.07,-55.00,2131.00,5710,20230407,-41.07,2800,20231006,20.18,3595,-6.40,20240110,3335,0.90,20240112,5710,-41.07,20230407,2800,20.18,20231006,1.53,N,123750,500,63 억,,286243,N,N,0,N,00,N
20240112,100807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3345,-65,5,-1.91,26114875,7736,28.33,3420,3420,3335,4430,2390,3410,3375.76,2.25,0,-1924,3496,3452,3416,3372,3336,3435,3355,64,1020,500,2380,5,1,12746297,426,-60.82,1.57,12,0.06,-55.00,2131.00,5710,20230407,-41.42,2800,20231006,19.46,3595,-6.95,20240110,3335,0.30,20240112,5710,-41.42,20230407,2800,19.46,20231006,1.53,N,123750,500,63 억,,286243,N,N,0,N,00,N
20240112,090809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3420,10,2,0.29,6557470,1933,7.08,3420,3420,3385,4430,2390,3410,3392.38,2.25,0,1132,3496,3452,3416,3372,3336,3435,3355,64,1020,500,2380,5,1,12746297,436,-62.18,1.60,12,0.02,-55.00,2131.00,5710,20230407,-40.11,2800,20231006,22.14,3595,-4.87,20240110,3350,2.09,20240105,5710,-40.11,20230407,2800,22.14,20231006,1.53,N,123750,500,63 억,,286243,N,N,0,N,00,N
20240111,160803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3410,-20,5,-0.58,93234475,27305,54.23,3430,3460,3380,4455,2405,3430,3414.56,2.24,0,1312,3676,3552,3471,3347,3266,3512,3307,64,1025,500,2400,5,1,12746297,435,-62.00,1.60,12,0.21,-55.00,2131.00,5710,20230407,-40.28,2800,20231006,21.79,3595,-5.15,20240110,3350,1.79,20240105,5710,-40.28,20230407,2800,21.79,20231006,1.53,N,123750,500,63 억,,284912,N,N,0,N,00,N
20240111,150808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3420,-10,5,-0.29,79634375,23293,46.26,3430,3460,3395,4455,2405,3430,3418.81,2.24,0,1198,3676,3552,3471,3347,3266,3512,3307,64,1025,500,2400,5,1,12746297,436,-62.18,1.60,12,0.18,-55.00,2131.00,5710,20230407,-40.11,2800,20231006,22.14,3595,-4.87,20240110,3350,2.09,20240105,5710,-40.11,20230407,2800,22.14,20231006,1.53,N,123750,500,63 억,,284912,N,N,0,N,00,N
20240111,140806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3430,0,3,0.00,61030205,17832,35.42,3430,3460,3395,4455,2405,3430,3422.51,2.24,0,379,3676,3552,3471,3347,3266,3512,3307,64,1025,500,2400,5,1,12746297,437,-62.36,1.61,12,0.14,-55.00,2131.00,5710,20230407,-39.93,2800,20231006,22.50,3595,-4.59,20240110,3350,2.39,20240105,5710,-39.93,20230407,2800,22.50,20231006,1.53,N,123750,500,63 억,,284912,N,N,0,N,00,N
20240111,130804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3435,5,2,0.15,57007645,16657,33.08,3430,3460,3395,4455,2405,3430,3422.44,2.24,0,392,3676,3552,3471,3347,3266,3512,3307,64,1025,500,2400,5,1,12746297,438,-62.45,1.61,12,0.13,-55.00,2131.00,5710,20230407,-39.84,2800,20231006,22.68,3595,-4.45,20240110,3350,2.54,20240105,5710,-39.84,20230407,2800,22.68,20231006,1.53,N,123750,500,63 억,,284912,N,N,0,N,00,N
20240111,120804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3435,5,2,0.15,50546370,14765,29.32,3430,3460,3395,4455,2405,3430,3423.39,2.24,0,240,3676,3552,3471,3347,3266,3512,3307,64,1025,500,2400,5,1,12746297,438,-62.45,1.61,12,0.12,-55.00,2131.00,5710,20230407,-39.84,2800,20231006,22.68,3595,-4.45,20240110,3350,2.54,20240105,5710,-39.84,20230407,2800,22.68,20231006,1.53,N,123750,500,63 억,,284912,N,N,0,N,00,N
20240111,110806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3445,15,2,0.44,30833615,9003,17.88,3430,3460,3395,4455,2405,3430,3424.82,2.24,0,30,3676,3552,3471,3347,3266,3512,3307,64,1025,500,2400,5,1,12746297,439,-62.64,1.62,12,0.07,-55.00,2131.00,5710,20230407,-39.67,2800,20231006,23.04,3595,-4.17,20240110,3350,2.84,20240105,5710,-39.67,20230407,2800,23.04,20231006,1.53,N,123750,500,63 억,,284912,N,N,0,N,00,N
20240111,100805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3405,-25,5,-0.73,15550995,4554,9.04,3430,3450,3395,4455,2405,3430,3414.80,2.24,0,572,3676,3552,3471,3347,3266,3512,3307,64,1025,500,2400,5,1,12746297,434,-61.91,1.60,12,0.04,-55.00,2131.00,5710,20230407,-40.37,2800,20231006,21.61,3595,-5.29,20240110,3350,1.64,20240105,5710,-40.37,20230407,2800,21.61,20231006,1.53,N,123750,500,63 억,,284912,N,N,0,N,00,N
20240111,090805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3450,20,2,0.58,3292845,960,1.91,3430,3450,3425,4455,2405,3430,3430.05,2.24,0,475,3676,3552,3471,3347,3266,3512,3307,64,1025,500,2400,5,1,12746297,440,-62.73,1.62,12,0.01,-55.00,2131.00,5710,20230407,-39.58,2800,20231006,23.21,3595,-4.03,20240110,3350,2.99,20240105,5710,-39.58,20230407,2800,23.21,20231006,1.53,N,123750,500,63 억,,284912,N,N,0,N,00,N
20240110,160802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3430,10,2,0.29,174853975,50344,134.13,3440,3595,3390,4445,2395,3420,3473.18,2.28,0,-5799,3530,3475,3445,3390,3360,3460,3375,64,1025,500,2390,5,1,12746297,437,-62.36,1.61,12,0.39,-55.00,2131.00,5710,20230407,-39.93,2800,20231006,22.50,3595,-4.59,20240110,3350,2.39,20240105,5710,-39.93,20230407,2800,22.50,20231006,1.56,N,123750,500,63 억,,291002,N,N,0,N,00,N
20240110,150804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3435,15,2,0.44,169496665,48781,129.96,3440,3595,3390,4445,2395,3420,3474.65,2.28,0,-5558,3530,3475,3445,3390,3360,3460,3375,64,1025,500,2390,5,1,12746297,438,-62.45,1.61,12,0.38,-55.00,2131.00,5710,20230407,-39.84,2800,20231006,22.68,3595,-4.45,20240110,3350,2.54,20240105,5710,-39.84,20230407,2800,22.68,20231006,1.56,N,123750,500,63 억,,291002,N,N,0,N,00,N
20240110,140806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3395,-25,5,-0.73,51619885,15126,40.30,3440,3440,3390,4445,2395,3420,3412.66,2.28,0,-3071,3530,3475,3445,3390,3360,3460,3375,64,1025,500,2390,5,1,12746297,433,-61.73,1.59,12,0.12,-55.00,2131.00,5710,20230407,-40.54,2800,20231006,21.25,3500,-3.00,20240104,3350,1.34,20240105,5710,-40.54,20230407,2800,21.25,20231006,1.56,N,123750,500,63 억,,291002,N,N,0,N,00,N
20240110,130803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3420,0,3,0.00,47284915,13852,36.90,3440,3440,3390,4445,2395,3420,3413.58,2.28,0,-3176,3530,3475,3445,3390,3360,3460,3375,64,1025,500,2390,5,1,12746297,436,-62.18,1.60,12,0.11,-55.00,2131.00,5710,20230407,-40.11,2800,20231006,22.14,3500,-2.29,20240104,3350,2.09,20240105,5710,-40.11,20230407,2800,22.14,20231006,1.56,N,123750,500,63 억,,291002,N,N,0,N,00,N
20240110,120804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3420,0,3,0.00,44396950,13006,34.65,3440,3440,3390,4445,2395,3420,3413.57,2.28,0,-3169,3530,3475,3445,3390,3360,3460,3375,64,1025,500,2390,5,1,12746297,436,-62.18,1.60,12,0.10,-55.00,2131.00,5710,20230407,-40.11,2800,20231006,22.14,3500,-2.29,20240104,3350,2.09,20240105,5710,-40.11,20230407,2800,22.14,20231006,1.56,N,123750,500,63 억,,291002,N,N,0,N,00,N
20240110,110803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3425,5,2,0.15,33423790,9785,26.07,3440,3440,3390,4445,2395,3420,3415.82,2.28,0,-3456,3530,3475,3445,3390,3360,3460,3375,64,1025,500,2390,5,1,12746297,437,-62.27,1.61,12,0.08,-55.00,2131.00,5710,20230407,-40.02,2800,20231006,22.32,3500,-2.14,20240104,3350,2.24,20240105,5710,-40.02,20230407,2800,22.32,20231006,1.56,N,123750,500,63 억,,291002,N,N,0,N,00,N
20240110,100802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3430,10,2,0.29,25659040,7520,20.03,3440,3440,3390,4445,2395,3420,3412.11,2.28,0,-2132,3530,3475,3445,3390,3360,3460,3375,64,1025,500,2390,5,1,12746297,437,-62.36,1.61,12,0.06,-55.00,2131.00,5710,20230407,-39.93,2800,20231006,22.50,3500,-2.00,20240104,3350,2.39,20240105,5710,-39.93,20230407,2800,22.50,20231006,1.56,N,123750,500,63 억,,291002,N,N,0,N,00,N
20240110,090802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3425,5,2,0.15,1535100,447,1.19,3440,3440,3425,4445,2395,3420,3434.23,2.28,0,55,3530,3475,3445,3390,3360,3460,3375,64,1025,500,2390,5,1,12746297,437,-62.27,1.61,12,0.00,-55.00,2131.00,5710,20230407,-40.02,2800,20231006,22.32,3500,-2.14,20240104,3350,2.24,20240105,5710,-40.02,20230407,2800,22.32,20231006,1.56,N,123750,500,63 억,,291002,N,N,0,N,00,N
20240109,160800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3420,-80,5,-2.29,129456155,37535,137.48,3500,3500,3415,4550,2450,3500,3448.95,2.31,0,-2918,3583,3541,3458,3416,3333,3562,3437,64,1050,500,2450,5,1,12746297,436,-62.18,1.60,12,0.29,-55.00,2131.00,5710,20230407,-40.11,2800,20231006,22.14,3500,0.00,20240104,3350,2.09,20240105,5710,-40.11,20230407,2800,22.14,20231006,1.57,N,123750,500,63 억,,293997,N,N,0,N,00,N
20240109,150801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3440,-60,5,-1.71,119638330,34667,126.97,3500,3500,3420,4550,2450,3500,3451.07,2.31,0,-2744,3583,3541,3458,3416,3333,3562,3437,64,1050,500,2450,5,1,12746297,438,-62.55,1.61,12,0.27,-55.00,2131.00,5710,20230407,-39.75,2800,20231006,22.86,3500,0.00,20240104,3350,2.69,20240105,5710,-39.75,20230407,2800,22.86,20231006,1.57,N,123750,500,63 억,,293997,N,N,0,N,00,N
20240109,140801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3445,-55,5,-1.57,116860090,33858,124.01,3500,3500,3420,4550,2450,3500,3451.48,2.31,0,-2678,3583,3541,3458,3416,3333,3562,3437,64,1050,500,2450,5,1,12746297,439,-62.64,1.62,12,0.27,-55.00,2131.00,5710,20230407,-39.67,2800,20231006,23.04,3500,0.00,20240104,3350,2.84,20240105,5710,-39.67,20230407,2800,23.04,20231006,1.57,N,123750,500,63 억,,293997,N,N,0,N,00,N
20240109,130801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3435,-65,5,-1.86,98091940,28379,103.94,3500,3500,3430,4550,2450,3500,3456.50,2.31,0,-2023,3583,3541,3458,3416,3333,3562,3437,64,1050,500,2450,5,1,12746297,438,-62.45,1.61,12,0.22,-55.00,2131.00,5710,20230407,-39.84,2800,20231006,22.68,3500,0.00,20240104,3350,2.54,20240105,5710,-39.84,20230407,2800,22.68,20231006,1.57,N,123750,500,63 억,,293997,N,N,0,N,00,N
20240109,120807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3460,-40,5,-1.14,82568625,23864,87.40,3500,3500,3430,4550,2450,3500,3459.97,2.31,0,-2021,3583,3541,3458,3416,3333,3562,3437,64,1050,500,2450,5,1,12746297,441,-62.91,1.62,12,0.19,-55.00,2131.00,5710,20230407,-39.40,2800,20231006,23.57,3500,0.00,20240104,3350,3.28,20240105,5710,-39.40,20230407,2800,23.57,20231006,1.57,N,123750,500,63 억,,293997,N,N,0,N,00,N
20240109,110803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3450,-50,5,-1.43,74556595,21539,78.89,3500,3500,3430,4550,2450,3500,3461.47,2.31,0,-2339,3583,3541,3458,3416,3333,3562,3437,64,1050,500,2450,5,1,12746297,440,-62.73,1.62,12,0.17,-55.00,2131.00,5710,20230407,-39.58,2800,20231006,23.21,3500,0.00,20240104,3350,2.99,20240105,5710,-39.58,20230407,2800,23.21,20231006,1.57,N,123750,500,63 억,,293997,N,N,0,N,00,N
20240109,100801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3455,-45,5,-1.29,48701175,14066,51.52,3500,3500,3430,4550,2450,3500,3462.33,2.31,0,-309,3583,3541,3458,3416,3333,3562,3437,64,1050,500,2450,5,1,12746297,440,-62.82,1.62,12,0.11,-55.00,2131.00,5710,20230407,-39.49,2800,20231006,23.39,3500,0.00,20240104,3350,3.13,20240105,5710,-39.49,20230407,2800,23.39,20231006,1.57,N,123750,500,63 억,,293997,N,N,0,N,00,N
20240109,090802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3455,-45,5,-1.29,11889480,3411,12.49,3500,3500,3450,4550,2450,3500,3485.63,2.31,0,-494,3583,3541,3458,3416,3333,3562,3437,64,1050,500,2450,5,1,12746297,440,-62.82,1.62,12,0.03,-55.00,2131.00,5710,20230407,-39.49,2800,20231006,23.39,3500,0.00,20240104,3350,3.13,20240105,5710,-39.49,20230407,2800,23.39,20231006,1.57,N,123750,500,63 억,,293997,N,N,0,N,00,N
20240108,160800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3500,100,2,2.94,92824750,27144,79.49,3385,3500,3375,4420,2380,3400,3419.08,2.29,0,1755,3486,3442,3396,3352,3306,3445,3355,64,1020,500,2380,5,1,12746297,446,-63.64,1.64,12,0.21,-55.00,2131.00,5710,20230407,-38.70,2800,20231006,25.00,3500,0.00,20240104,3350,4.48,20240105,5710,-38.70,20230407,2800,25.00,20231006,1.58,N,123750,500,63 억,,292259,N,N,0,N,00,N
20240108,150801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3430,30,2,0.88,78188410,22955,67.22,3385,3430,3375,4420,2380,3400,3406.16,2.29,0,1690,3486,3442,3396,3352,3306,3445,3355,64,1020,500,2380,5,1,12746297,437,-62.36,1.61,12,0.18,-55.00,2131.00,5710,20230407,-39.93,2800,20231006,22.50,3500,-2.00,20240104,3350,2.39,20240105,5710,-39.93,20230407,2800,22.50,20231006,1.58,N,123750,500,63 억,,292259,N,N,0,N,00,N
20240108,140800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3430,30,2,0.88,74628375,21916,64.18,3385,3430,3375,4420,2380,3400,3405.20,2.29,0,1744,3486,3442,3396,3352,3306,3445,3355,64,1020,500,2380,5,1,12746297,437,-62.36,1.61,12,0.17,-55.00,2131.00,5710,20230407,-39.93,2800,20231006,22.50,3500,-2.00,20240104,3350,2.39,20240105,5710,-39.93,20230407,2800,22.50,20231006,1.58,N,123750,500,63 억,,292259,N,N,0,N,00,N
20240108,130800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3410,10,2,0.29,55766815,16390,48.00,3385,3430,3375,4420,2380,3400,3402.49,2.29,0,-172,3486,3442,3396,3352,3306,3445,3355,64,1020,500,2380,5,1,12746297,435,-62.00,1.60,12,0.13,-55.00,2131.00,5710,20230407,-40.28,2800,20231006,21.79,3500,-2.57,20240104,3350,1.79,20240105,5710,-40.28,20230407,2800,21.79,20231006,1.58,N,123750,500,63 억,,292259,N,N,0,N,00,N
20240108,120801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3405,5,2,0.15,47841920,14065,41.19,3385,3430,3375,4420,2380,3400,3401.49,2.29,0,-319,3486,3442,3396,3352,3306,3445,3355,64,1020,500,2380,5,1,12746297,434,-61.91,1.60,12,0.11,-55.00,2131.00,5710,20230407,-40.37,2800,20231006,21.61,3500,-2.71,20240104,3350,1.64,20240105,5710,-40.37,20230407,2800,21.61,20231006,1.58,N,123750,500,63 억,,292259,N,N,0,N,00,N
20240108,110802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,0,3,0.00,45555990,13394,39.22,3385,3430,3375,4420,2380,3400,3401.22,2.29,0,-326,3486,3442,3396,3352,3306,3445,3355,64,1020,500,2380,5,1,12746297,433,-61.82,1.60,12,0.11,-55.00,2131.00,5710,20230407,-40.46,2800,20231006,21.43,3500,-2.86,20240104,3350,1.49,20240105,5710,-40.46,20230407,2800,21.43,20231006,1.58,N,123750,500,63 억,,292259,N,N,0,N,00,N
20240108,100801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3415,15,2,0.44,32616885,9591,28.09,3385,3430,3385,4420,2380,3400,3400.78,2.29,0,-448,3486,3442,3396,3352,3306,3445,3355,64,1020,500,2380,5,1,12746297,435,-62.09,1.60,12,0.08,-55.00,2131.00,5710,20230407,-40.19,2800,20231006,21.96,3500,-2.43,20240104,3350,1.94,20240105,5710,-40.19,20230407,2800,21.96,20231006,1.58,N,123750,500,63 억,,292259,N,N,0,N,00,N
20240108,090759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,0,3,0.00,1033895,305,0.89,3385,3400,3385,4420,2380,3400,3389.82,2.29,0,0,3486,3442,3396,3352,3306,3445,3355,64,1020,500,2380,5,1,12746297,433,-61.82,1.60,12,0.00,-55.00,2131.00,5710,20230407,-40.46,2800,20231006,21.43,3500,-2.86,20240104,3350,1.49,20240105,5710,-40.46,20230407,2800,21.43,20231006,1.58,N,123750,500,63 억,,292259,N,N,0,N,00,N
20240105,160759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,-5,5,-0.15,116013050,34098,131.05,3400,3440,3350,4425,2385,3405,3402.34,2.36,0,-8121,3551,3477,3426,3352,3301,3515,3390,64,1020,500,2380,5,1,12746297,433,-61.82,1.60,12,0.27,-55.00,2131.00,5710,20230407,-40.46,2800,20231006,21.43,3500,-2.86,20240104,3350,1.49,20240105,5710,-40.46,20230407,2800,21.43,20231006,1.63,N,123750,500,63 억,,300493,N,N,0,N,00,N
20240105,150801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3415,10,2,0.29,111670835,32815,126.11,3400,3440,3350,4425,2385,3405,3403.04,2.36,0,-8090,3551,3477,3426,3352,3301,3515,3390,64,1020,500,2380,5,1,12746297,435,-62.09,1.60,12,0.26,-55.00,2131.00,5710,20230407,-40.19,2800,20231006,21.96,3500,-2.43,20240104,3350,1.94,20240105,5710,-40.19,20230407,2800,21.96,20231006,1.63,N,123750,500,63 억,,300493,N,N,0,N,00,N
20240105,140757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3350,-55,5,-1.62,62678540,18451,70.91,3400,3430,3350,4425,2385,3405,3397.03,2.36,0,-4714,3551,3477,3426,3352,3301,3515,3390,64,1020,500,2380,5,1,12746297,427,-60.91,1.57,12,0.14,-55.00,2131.00,5710,20230407,-41.33,2800,20231006,19.64,3500,-4.29,20240104,3350,0.00,20240105,5710,-41.33,20230407,2800,19.64,20231006,1.63,N,123750,500,63 억,,300493,N,N,0,N,00,N
20240105,130759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3415,10,2,0.29,40997715,12030,46.23,3400,3430,3390,4425,2385,3405,3407.96,2.36,0,-4532,3551,3477,3426,3352,3301,3515,3390,64,1020,500,2380,5,1,12746297,435,-62.09,1.60,12,0.09,-55.00,2131.00,5710,20230407,-40.19,2800,20231006,21.96,3500,-2.43,20240104,3355,1.79,20240102,5710,-40.19,20230407,2800,21.96,20231006,1.63,N,123750,500,63 억,,300493,N,N,0,N,00,N
20240105,120759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,-5,5,-0.15,32247530,9466,36.38,3400,3430,3390,4425,2385,3405,3406.67,2.36,0,-2235,3551,3477,3426,3352,3301,3515,3390,64,1020,500,2380,5,1,12746297,433,-61.82,1.60,12,0.07,-55.00,2131.00,5710,20230407,-40.46,2800,20231006,21.43,3500,-2.86,20240104,3355,1.34,20240102,5710,-40.46,20230407,2800,21.43,20231006,1.63,N,123750,500,63 억,,300493,N,N,0,N,00,N
20240105,110757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3415,10,2,0.29,24751345,7263,27.91,3400,3430,3390,4425,2385,3405,3407.87,2.36,0,-1631,3551,3477,3426,3352,3301,3515,3390,64,1020,500,2380,5,1,12746297,435,-62.09,1.60,12,0.06,-55.00,2131.00,5710,20230407,-40.19,2800,20231006,21.96,3500,-2.43,20240104,3355,1.79,20240102,5710,-40.19,20230407,2800,21.96,20231006,1.63,N,123750,500,63 억,,300493,N,N,0,N,00,N
20240105,100801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3425,20,2,0.59,16146470,4737,18.21,3400,3425,3390,4425,2385,3405,3408.59,2.36,0,-1572,3551,3477,3426,3352,3301,3515,3390,64,1020,500,2380,5,1,12746297,437,-62.27,1.61,12,0.04,-55.00,2131.00,5710,20230407,-40.02,2800,20231006,22.32,3500,-2.14,20240104,3355,2.09,20240102,5710,-40.02,20230407,2800,22.32,20231006,1.63,N,123750,500,63 억,,300493,N,N,0,N,00,N
20240105,090757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3405,0,3,0.00,6381620,1878,7.22,3400,3405,3390,4425,2385,3405,3398.09,2.36,0,-655,3551,3477,3426,3352,3301,3515,3390,64,1020,500,2380,5,1,12746297,434,-61.91,1.60,12,0.01,-55.00,2131.00,5710,20230407,-40.37,2800,20231006,21.61,3500,-2.71,20240104,3355,1.49,20240102,5710,-40.37,20230407,2800,21.61,20231006,1.63,N,123750,500,63 억,,300493,N,N,0,N,00,N
20240104,160755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3405,10,2,0.29,88618230,26020,75.49,3375,3500,3375,4410,2380,3395,3405.77,2.38,0,818,3455,3425,3400,3370,3345,3412,3357,64,1015,500,2370,5,1,12746297,434,-61.91,1.60,12,0.20,-55.00,2131.00,5710,20230407,-40.37,2800,20231006,21.61,3500,-2.71,20240104,3355,1.49,20240102,5710,-40.37,20230407,2800,21.61,20231006,1.60,N,123750,500,63 억,,302864,N,N,0,N,00,N
20240104,150757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3405,10,2,0.29,86160165,25297,73.40,3375,3500,3375,4410,2380,3395,3405.94,2.38,0,1181,3455,3425,3400,3370,3345,3412,3357,64,1015,500,2370,5,1,12746297,434,-61.91,1.60,12,0.20,-55.00,2131.00,5710,20230407,-40.37,2800,20231006,21.61,3500,-2.71,20240104,3355,1.49,20240102,5710,-40.37,20230407,2800,21.61,20231006,1.60,N,123750,500,63 억,,302864,N,N,0,N,00,N
20240104,140757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3420,25,2,0.74,76743625,22526,65.36,3375,3500,3375,4410,2380,3395,3406.89,2.38,0,1823,3455,3425,3400,3370,3345,3412,3357,64,1015,500,2370,5,1,12746297,436,-62.18,1.60,12,0.18,-55.00,2131.00,5710,20230407,-40.11,2800,20231006,22.14,3500,-2.29,20240104,3355,1.94,20240102,5710,-40.11,20230407,2800,22.14,20231006,1.60,N,123750,500,63 억,,302864,N,N,0,N,00,N
20240104,130757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3395,0,3,0.00,72812560,21375,62.02,3375,3500,3375,4410,2380,3395,3406.44,2.38,0,1841,3455,3425,3400,3370,3345,3412,3357,64,1015,500,2370,5,1,12746297,433,-61.73,1.59,12,0.17,-55.00,2131.00,5710,20230407,-40.54,2800,20231006,21.25,3500,-3.00,20240104,3355,1.19,20240102,5710,-40.54,20230407,2800,21.25,20231006,1.60,N,123750,500,63 억,,302864,N,N,0,N,00,N
20240104,120755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3415,20,2,0.59,70364610,20654,59.93,3375,3500,3375,4410,2380,3395,3406.83,2.38,0,1369,3455,3425,3400,3370,3345,3412,3357,64,1015,500,2370,5,1,12746297,435,-62.09,1.60,12,0.16,-55.00,2131.00,5710,20230407,-40.19,2800,20231006,21.96,3500,-2.43,20240104,3355,1.79,20240102,5710,-40.19,20230407,2800,21.96,20231006,1.60,N,123750,500,63 억,,302864,N,N,0,N,00,N
20240104,110754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3410,15,2,0.44,63943060,18768,54.45,3375,3500,3375,4410,2380,3395,3407.03,2.38,0,1564,3455,3425,3400,3370,3345,3412,3357,64,1015,500,2370,5,1,12746297,435,-62.00,1.60,12,0.15,-55.00,2131.00,5710,20230407,-40.28,2800,20231006,21.79,3500,-2.57,20240104,3355,1.64,20240102,5710,-40.28,20230407,2800,21.79,20231006,1.60,N,123750,500,63 억,,302864,N,N,0,N,00,N
20240104,100754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3430,35,2,1.03,40688420,11911,34.56,3375,3500,3375,4410,2380,3395,3416.04,2.38,0,34,3455,3425,3400,3370,3345,3412,3357,64,1015,500,2370,5,1,12746297,437,-62.36,1.61,12,0.09,-55.00,2131.00,5710,20230407,-39.93,2800,20231006,22.50,3500,-2.00,20240104,3355,2.24,20240102,5710,-39.93,20230407,2800,22.50,20231006,1.60,N,123750,500,63 억,,302864,N,N,0,N,00,N
20240104,090757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,5,2,0.15,6611645,1958,5.68,3375,3400,3375,4410,2380,3395,3376.73,2.38,0,164,3455,3425,3400,3370,3345,3412,3357,64,1015,500,2370,5,1,12746297,433,-61.82,1.60,12,0.02,-55.00,2131.00,5710,20230407,-40.46,2800,20231006,21.43,3430,-0.87,20240103,3355,1.34,20240102,5710,-40.46,20230407,2800,21.43,20231006,1.60,N,123750,500,63 억,,302864,N,N,0,N,00,N
20240103,160753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3395,-10,5,-0.29,117415815,34466,94.17,3420,3430,3375,4425,2385,3405,3406.72,2.41,0,-796,3438,3421,3388,3371,3338,3430,3380,64,1020,500,2380,5,1,12746297,433,-61.73,1.59,12,0.27,-55.00,2131.00,5710,20230407,-40.54,2800,20231006,21.25,3430,-1.02,20240103,3355,1.19,20240102,5710,-40.54,20230407,2800,21.25,20231006,1.62,N,123750,500,63 억,,306878,N,N,0,N,00,N
20240103,150752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,-5,5,-0.15,84889125,24945,68.16,3420,3430,3375,4425,2385,3405,3403.05,2.41,0,-1328,3438,3421,3388,3371,3338,3430,3380,64,1020,500,2380,5,1,12746297,433,-61.82,1.60,12,0.20,-55.00,2131.00,5710,20230407,-40.46,2800,20231006,21.43,3430,-0.87,20240103,3355,1.34,20240102,5710,-40.46,20230407,2800,21.43,20231006,1.62,N,123750,500,63 억,,306878,N,N,0,N,00,N
20240103,140749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3415,10,2,0.29,73435425,21576,58.95,3420,3430,3375,4425,2385,3405,3403.57,2.41,0,-1591,3438,3421,3388,3371,3338,3430,3380,64,1020,500,2380,5,1,12746297,435,-62.09,1.60,12,0.17,-55.00,2131.00,5710,20230407,-40.19,2800,20231006,21.96,3430,-0.44,20240103,3355,1.79,20240102,5710,-40.19,20230407,2800,21.96,20231006,1.62,N,123750,500,63 억,,306878,N,N,0,N,00,N
20240103,130752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3415,10,2,0.29,66940985,19665,53.73,3420,3430,3375,4425,2385,3405,3404.07,2.41,0,-2355,3438,3421,3388,3371,3338,3430,3380,64,1020,500,2380,5,1,12746297,435,-62.09,1.60,12,0.15,-55.00,2131.00,5710,20230407,-40.19,2800,20231006,21.96,3430,-0.44,20240103,3355,1.79,20240102,5710,-40.19,20230407,2800,21.96,20231006,1.62,N,123750,500,63 억,,306878,N,N,0,N,00,N
20240103,120755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3410,5,2,0.15,52746940,15492,42.33,3420,3430,3375,4425,2385,3405,3404.79,2.41,0,-1092,3438,3421,3388,3371,3338,3430,3380,64,1020,500,2380,5,1,12746297,435,-62.00,1.60,12,0.12,-55.00,2131.00,5710,20230407,-40.28,2800,20231006,21.79,3430,-0.58,20240103,3355,1.64,20240102,5710,-40.28,20230407,2800,21.79,20231006,1.62,N,123750,500,63 억,,306878,N,N,0,N,00,N
20240103,110750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3395,-10,5,-0.29,48045975,14109,38.55,3420,3430,3375,4425,2385,3405,3405.34,2.41,0,-1608,3438,3421,3388,3371,3338,3430,3380,64,1020,500,2380,5,1,12746297,433,-61.73,1.59,12,0.11,-55.00,2131.00,5710,20230407,-40.54,2800,20231006,21.25,3430,-1.02,20240103,3355,1.19,20240102,5710,-40.54,20230407,2800,21.25,20231006,1.62,N,123750,500,63 억,,306878,N,N,0,N,00,N
20240103,100752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3410,5,2,0.15,37505345,11020,30.11,3420,3430,3375,4425,2385,3405,3403.39,2.41,0,-1843,3438,3421,3388,3371,3338,3430,3380,64,1020,500,2380,5,1,12746297,435,-62.00,1.60,12,0.09,-55.00,2131.00,5710,20230407,-40.28,2800,20231006,21.79,3430,-0.58,20240103,3355,1.64,20240102,5710,-40.28,20230407,2800,21.79,20231006,1.62,N,123750,500,63 억,,306878,N,N,0,N,00,N
20240103,090751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,-5,5,-0.15,5218415,1530,4.18,3420,3420,3385,4425,2385,3405,3410.73,2.41,0,-531,3438,3421,3388,3371,3338,3430,3380,64,1020,500,2380,5,1,12746297,433,-61.82,1.60,12,0.01,-55.00,2131.00,5710,20230407,-40.46,2800,20231006,21.43,3420,-0.58,20240103,3355,1.34,20240102,5710,-40.46,20230407,2800,21.43,20231006,1.62,N,123750,500,63 억,,306878,N,N,0,N,00,N
20240102,160751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3405,30,2,0.89,123717225,36596,106.20,3365,3405,3355,4385,2365,3375,3380.62,2.37,0,8008,3435,3405,3360,3330,3285,3420,3345,64,1010,500,2360,5,1,12746297,434,-61.91,1.60,12,0.29,-55.00,2131.00,5710,20230407,-40.37,2800,20231006,21.61,3405,0.00,20240102,3355,1.49,20240102,5710,-40.37,20230407,2800,21.61,20231006,1.53,N,123750,500,63 억,,301663,N,N,0,N,00,N
20240102,150751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3395,20,2,0.59,110133180,32597,94.59,3365,3405,3355,4385,2365,3375,3378.63,2.37,0,7253,3435,3405,3360,3330,3285,3420,3345,64,1010,500,2360,5,1,12746297,433,-61.73,1.59,12,0.26,-55.00,2131.00,5710,20230407,-40.54,2800,20231006,21.25,3405,-0.29,20240102,3355,1.19,20240102,5710,-40.54,20230407,2800,21.25,20231006,1.53,N,123750,500,63 억,,301663,N,N,0,N,00,N
20240102,140751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3390,15,2,0.44,101183755,29957,86.93,3365,3405,3355,4385,2365,3375,3377.63,2.37,0,6293,3435,3405,3360,3330,3285,3420,3345,64,1010,500,2360,5,1,12746297,432,-61.64,1.59,12,0.24,-55.00,2131.00,5710,20230407,-40.63,2800,20231006,21.07,3405,-0.44,20240102,3355,1.04,20240102,5710,-40.63,20230407,2800,21.07,20231006,1.53,N,123750,500,63 억,,301663,N,N,0,N,00,N
20240102,130746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3390,15,2,0.44,89500770,26518,76.95,3365,3400,3355,4385,2365,3375,3375.10,2.37,0,5054,3435,3405,3360,3330,3285,3420,3345,64,1010,500,2360,5,1,12746297,432,-61.64,1.59,12,0.21,-55.00,2131.00,5710,20230407,-40.63,2800,20231006,21.07,3400,-0.29,20240102,3355,1.04,20240102,5710,-40.63,20230407,2800,21.07,20231006,1.53,N,123750,500,63 억,,301663,N,N,0,N,00,N
20240102,120745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3380,5,2,0.15,69446835,20591,59.75,3365,3400,3355,4385,2365,3375,3372.68,2.37,0,1772,3435,3405,3360,3330,3285,3420,3345,64,1010,500,2360,5,1,12746297,431,-61.45,1.59,12,0.16,-55.00,2131.00,5710,20230407,-40.81,2800,20231006,20.71,3400,-0.59,20240102,3355,0.75,20240102,5710,-40.81,20230407,2800,20.71,20231006,1.53,N,123750,500,63 억,,301663,N,N,0,N,00,N
20240102,110746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3375,0,3,0.00,27341200,8121,23.57,3365,3390,3355,4385,2365,3375,3366.73,2.37,0,32,3435,3405,3360,3330,3285,3420,3345,64,1010,500,2360,5,1,12746297,430,-61.36,1.58,12,0.06,-55.00,2131.00,5710,20230407,-40.89,2800,20231006,20.54,3390,-0.44,20240102,3355,0.60,20240102,5710,-40.89,20230407,2800,20.54,20231006,1.53,N,123750,500,63 억,,301663,N,N,0,N,00,N
20240102,100738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3370,-5,5,-0.15,8585250,2550,7.40,3365,3390,3360,4385,2365,3375,3366.76,2.37,0,-87,3435,3405,3360,3330,3285,3420,3345,64,1010,500,2360,5,1,12746297,430,-61.27,1.58,12,0.02,-55.00,2131.00,5710,20230407,-40.98,2800,20231006,20.36,3390,-0.59,20240102,3360,0.30,20240102,5710,-40.98,20230407,2800,20.36,20231006,1.53,N,123750,500,63 억,,301663,N,N,0,N,00,N
20240102,090729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3375,0,3,0.00,0,0,0.00,0,0,0,4385,2365,3375,0.00,2.37,0,0,3435,3405,3360,3330,3285,3420,3345,64,1010,500,2360,5,1,12746297,430,-61.36,1.58,12,0.00,-55.00,2131.00,5710,20230407,-40.89,2800,20231006,20.54,0,0.00,0,0,0.00,0,5710,-40.89,20230407,2800,20.54,20231006,1.53,N,123750,500,63 억,,301663,N,N,0,N,00,N