KissMeData/123750/price/prices-20231201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231229,160917,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3375,45,2,1.35,115521105,34461,131.50,3330,3390,3315,4325,2335,3330,3352.21,2.37,9074,9091,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,430,-61.36,1.58,12,0.27,-55.00,2131.00,5710,20230407,-40.89,2800,20231006,20.54,5710,-40.89,20230407,2800,20.54,20231006,5710,-40.89,20230407,2800,20.54,20231006,1.52,N,123750,500,63 억,,301663,N,N,0,N,00,N
20231229,150904,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3375,45,2,1.35,115521105,34461,131.50,3330,3390,3315,4325,2335,3330,3352.21,2.37,9074,9091,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,430,-61.36,1.58,12,0.27,-55.00,2131.00,5710,20230407,-40.89,2800,20231006,20.54,5710,-40.89,20230407,2800,20.54,20231006,5710,-40.89,20230407,2800,20.54,20231006,1.52,N,123750,500,63 억,,301663,N,N,0,N,00,N
20231229,140903,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3375,45,2,1.35,115521105,34461,131.50,3330,3390,3315,4325,2335,3330,3352.21,2.37,9074,9091,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,430,-61.36,1.58,12,0.27,-55.00,2131.00,5710,20230407,-40.89,2800,20231006,20.54,5710,-40.89,20230407,2800,20.54,20231006,5710,-40.89,20230407,2800,20.54,20231006,1.52,N,123750,500,63 억,,301663,N,N,0,N,00,N
20231229,130903,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3375,45,2,1.35,115521105,34461,131.50,3330,3390,3315,4325,2335,3330,3352.21,2.37,9074,9091,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,430,-61.36,1.58,12,0.27,-55.00,2131.00,5710,20230407,-40.89,2800,20231006,20.54,5710,-40.89,20230407,2800,20.54,20231006,5710,-40.89,20230407,2800,20.54,20231006,1.52,N,123750,500,63 억,,301663,N,N,0,N,00,N
20231229,120906,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3375,45,2,1.35,115521105,34461,131.50,3330,3390,3315,4325,2335,3330,3352.21,2.37,9074,9091,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,430,-61.36,1.58,12,0.27,-55.00,2131.00,5710,20230407,-40.89,2800,20231006,20.54,5710,-40.89,20230407,2800,20.54,20231006,5710,-40.89,20230407,2800,20.54,20231006,1.52,N,123750,500,63 억,,301663,N,N,0,N,00,N
20231229,110825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3375,45,2,1.35,115521105,34461,131.50,3330,3390,3315,4325,2335,3330,3352.21,2.37,9074,9091,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,430,-61.36,1.58,12,0.27,-55.00,2131.00,5710,20230407,-40.89,2800,20231006,20.54,5710,-40.89,20230407,2800,20.54,20231006,5710,-40.89,20230407,2800,20.54,20231006,1.52,N,123750,500,63 억,,301663,N,N,0,N,00,N
20231229,100834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3375,45,2,1.35,115521105,34461,131.50,3330,3390,3315,4325,2335,3330,3352.21,2.37,9074,9091,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,430,-61.36,1.58,12,0.27,-55.00,2131.00,5710,20230407,-40.89,2800,20231006,20.54,5710,-40.89,20230407,2800,20.54,20231006,5710,-40.89,20230407,2800,20.54,20231006,1.52,N,123750,500,63 억,,301663,N,N,0,N,00,N
20231229,090833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3375,45,2,1.35,115521105,34461,131.50,3330,3390,3315,4325,2335,3330,3352.21,2.37,9074,9091,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,430,-61.36,1.58,12,0.27,-55.00,2131.00,5710,20230407,-40.89,2800,20231006,20.54,5710,-40.89,20230407,2800,20.54,20231006,5710,-40.89,20230407,2800,20.54,20231006,1.52,N,123750,500,63 억,,301663,N,N,0,N,00,N
20231228,160825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3375,45,2,1.35,115494075,34453,131.46,3330,3390,3315,4325,2335,3330,3352.21,2.30,0,9091,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,430,-61.36,1.58,12,0.27,-55.00,2131.00,5710,20230407,-40.89,2800,20231006,20.54,5710,-40.89,20230407,2800,20.54,20231006,5710,-40.89,20230407,2800,20.54,20231006,1.52,N,123750,500,63 억,,292589,N,N,0,N,00,N
20231228,150832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3360,30,2,0.90,110988470,33114,126.36,3330,3390,3315,4325,2335,3330,3351.71,2.30,0,8510,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,428,-61.09,1.58,12,0.26,-55.00,2131.00,5710,20230407,-41.16,2800,20231006,20.00,5710,-41.16,20230407,2800,20.00,20231006,5710,-41.16,20230407,2800,20.00,20231006,1.52,N,123750,500,63 억,,292589,N,N,0,N,00,N
20231228,140824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3360,30,2,0.90,80324620,23941,91.35,3330,3390,3315,4325,2335,3330,3355.11,2.30,0,6152,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,428,-61.09,1.58,12,0.19,-55.00,2131.00,5710,20230407,-41.16,2800,20231006,20.00,5710,-41.16,20230407,2800,20.00,20231006,5710,-41.16,20230407,2800,20.00,20231006,1.52,N,123750,500,63 억,,292589,N,N,0,N,00,N
20231228,130824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3370,40,2,1.20,61814225,18428,70.32,3330,3390,3315,4325,2335,3330,3354.36,2.30,0,2269,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,430,-61.27,1.58,12,0.14,-55.00,2131.00,5710,20230407,-40.98,2800,20231006,20.36,5710,-40.98,20230407,2800,20.36,20231006,5710,-40.98,20230407,2800,20.36,20231006,1.52,N,123750,500,63 억,,292589,N,N,0,N,00,N
20231228,120827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3380,50,2,1.50,42783400,12764,48.70,3330,3390,3315,4325,2335,3330,3351.88,2.30,0,444,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,431,-61.45,1.59,12,0.10,-55.00,2131.00,5710,20230407,-40.81,2800,20231006,20.71,5710,-40.81,20230407,2800,20.71,20231006,5710,-40.81,20230407,2800,20.71,20231006,1.52,N,123750,500,63 억,,292589,N,N,0,N,00,N
20231228,110828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3360,30,2,0.90,28848085,8637,32.96,3330,3365,3315,4325,2335,3330,3340.06,2.30,0,79,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,428,-61.09,1.58,12,0.07,-55.00,2131.00,5710,20230407,-41.16,2800,20231006,20.00,5710,-41.16,20230407,2800,20.00,20231006,5710,-41.16,20230407,2800,20.00,20231006,1.52,N,123750,500,63 억,,292589,N,N,0,N,00,N
20231228,100824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3340,10,2,0.30,15015170,4500,17.17,3330,3365,3315,4325,2335,3330,3336.70,2.30,0,-258,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,426,-60.73,1.57,12,0.04,-55.00,2131.00,5710,20230407,-41.51,2800,20231006,19.29,5710,-41.51,20230407,2800,19.29,20231006,5710,-41.51,20230407,2800,19.29,20231006,1.52,N,123750,500,63 억,,292589,N,N,0,N,00,N
20231228,090830,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3330,0,3,0.00,4884555,1468,5.60,3330,3330,3315,4325,2335,3330,3327.35,2.30,0,-170,3383,3356,3313,3286,3243,3370,3300,64,995,500,2260,5,1,12746297,424,-60.55,1.56,12,0.01,-55.00,2131.00,5710,20230407,-41.68,2800,20231006,18.93,5710,-41.68,20230407,2800,18.93,20231006,5710,-41.68,20230407,2800,18.93,20231006,1.52,N,123750,500,63 억,,292589,N,N,0,N,00,N
20231227,160817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3330,55,2,1.68,86659880,26206,151.80,3320,3340,3270,4255,2295,3275,3306.85,2.30,0,-96,3368,3321,3273,3226,3178,3297,3202,64,980,500,2220,5,1,12746297,424,-60.55,1.56,12,0.21,-55.00,2131.00,5710,20230407,-41.68,2800,20231006,18.93,5710,-41.68,20230407,2800,18.93,20231006,5710,-41.68,20230407,2800,18.93,20231006,1.52,N,123750,500,63 억,,292732,N,N,0,N,00,N
20231227,150829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,40,2,1.22,83422755,25226,146.13,3320,3340,3270,4255,2295,3275,3307.01,2.30,0,-204,3368,3321,3273,3226,3178,3297,3202,64,980,500,2220,5,1,12746297,423,-60.27,1.56,12,0.20,-55.00,2131.00,5710,20230407,-41.94,2800,20231006,18.39,5710,-41.94,20230407,2800,18.39,20231006,5710,-41.94,20230407,2800,18.39,20231006,1.52,N,123750,500,63 억,,292732,N,N,0,N,00,N
20231227,140826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,45,2,1.37,54165170,16426,95.15,3320,3320,3270,4255,2295,3275,3297.53,2.30,0,-992,3368,3321,3273,3226,3178,3297,3202,64,980,500,2220,5,1,12746297,423,-60.36,1.56,12,0.13,-55.00,2131.00,5710,20230407,-41.86,2800,20231006,18.57,5710,-41.86,20230407,2800,18.57,20231006,5710,-41.86,20230407,2800,18.57,20231006,1.52,N,123750,500,63 억,,292732,N,N,0,N,00,N
20231227,130818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,30,2,0.92,26397120,8016,46.43,3320,3320,3270,4255,2295,3275,3293.05,2.30,0,-1475,3368,3321,3273,3226,3178,3297,3202,64,980,500,2220,5,1,12746297,421,-60.09,1.55,12,0.06,-55.00,2131.00,5710,20230407,-42.12,2800,20231006,18.04,5710,-42.12,20230407,2800,18.04,20231006,5710,-42.12,20230407,2800,18.04,20231006,1.52,N,123750,500,63 억,,292732,N,N,0,N,00,N
20231227,120820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,30,2,0.92,23639440,7181,41.60,3320,3320,3270,4255,2295,3275,3291.94,2.30,0,-1559,3368,3321,3273,3226,3178,3297,3202,64,980,500,2220,5,1,12746297,421,-60.09,1.55,12,0.06,-55.00,2131.00,5710,20230407,-42.12,2800,20231006,18.04,5710,-42.12,20230407,2800,18.04,20231006,5710,-42.12,20230407,2800,18.04,20231006,1.52,N,123750,500,63 억,,292732,N,N,0,N,00,N
20231227,110826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,10,2,0.31,22575230,6859,39.73,3320,3320,3270,4255,2295,3275,3291.33,2.30,0,-1534,3368,3321,3273,3226,3178,3297,3202,64,980,500,2220,5,1,12746297,419,-59.73,1.54,12,0.05,-55.00,2131.00,5710,20230407,-42.47,2800,20231006,17.32,5710,-42.47,20230407,2800,17.32,20231006,5710,-42.47,20230407,2800,17.32,20231006,1.52,N,123750,500,63 억,,292732,N,N,0,N,00,N
20231227,100825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,10,2,0.31,17129590,5207,30.16,3320,3320,3270,4255,2295,3275,3289.72,2.30,0,-1396,3368,3321,3273,3226,3178,3297,3202,64,980,500,2220,5,1,12746297,419,-59.73,1.54,12,0.04,-55.00,2131.00,5710,20230407,-42.47,2800,20231006,17.32,5710,-42.47,20230407,2800,17.32,20231006,5710,-42.47,20230407,2800,17.32,20231006,1.52,N,123750,500,63 억,,292732,N,N,0,N,00,N
20231227,090827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,40,2,1.22,2157145,651,3.77,3320,3320,3305,4255,2295,3275,3313.59,2.30,0,-53,3368,3321,3273,3226,3178,3297,3202,64,980,500,2220,5,1,12746297,423,-60.27,1.56,12,0.01,-55.00,2131.00,5710,20230407,-41.94,2800,20231006,18.39,5710,-41.94,20230407,2800,18.39,20231006,5710,-41.94,20230407,2800,18.39,20231006,1.52,N,123750,500,63 억,,292732,N,N,0,N,00,N
20231226,160827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3275,5,2,0.15,56373455,17248,58.15,3315,3320,3225,4250,2290,3270,3268.41,2.30,0,328,3360,3315,3275,3230,3190,3337,3252,64,980,500,2220,5,1,12746297,417,-59.55,1.54,12,0.14,-55.00,2131.00,5710,20230407,-42.64,2800,20231006,16.96,5710,-42.64,20230407,2800,16.96,20231006,5710,-42.64,20230407,2800,16.96,20231006,1.51,N,123750,500,63 억,,292772,N,N,0,N,00,N
20231226,150825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3280,10,2,0.31,51638980,15803,53.28,3315,3320,3225,4250,2290,3270,3267.67,2.30,0,-73,3360,3315,3275,3230,3190,3337,3252,64,980,500,2220,5,1,12746297,418,-59.64,1.54,12,0.12,-55.00,2131.00,5710,20230407,-42.56,2800,20231006,17.14,5710,-42.56,20230407,2800,17.14,20231006,5710,-42.56,20230407,2800,17.14,20231006,1.51,N,123750,500,63 억,,292772,N,N,0,N,00,N
20231226,140826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3270,0,3,0.00,47190785,14447,48.71,3315,3320,3225,4250,2290,3270,3266.48,2.30,0,-529,3360,3315,3275,3230,3190,3337,3252,64,980,500,2220,5,1,12746297,417,-59.45,1.53,12,0.11,-55.00,2131.00,5710,20230407,-42.73,2800,20231006,16.79,5710,-42.73,20230407,2800,16.79,20231006,5710,-42.73,20230407,2800,16.79,20231006,1.51,N,123750,500,63 억,,292772,N,N,0,N,00,N
20231226,130825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,20,2,0.61,41737955,12788,43.11,3315,3320,3225,4250,2290,3270,3263.84,2.30,0,-725,3360,3315,3275,3230,3190,3337,3252,64,980,500,2220,5,1,12746297,419,-59.82,1.54,12,0.10,-55.00,2131.00,5710,20230407,-42.38,2800,20231006,17.50,5710,-42.38,20230407,2800,17.50,20231006,5710,-42.38,20230407,2800,17.50,20231006,1.51,N,123750,500,63 억,,292772,N,N,0,N,00,N
20231226,120824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3295,25,2,0.76,36487700,11189,37.72,3315,3320,3225,4250,2290,3270,3261.03,2.30,0,-933,3360,3315,3275,3230,3190,3337,3252,64,980,500,2220,5,1,12746297,420,-59.91,1.55,12,0.09,-55.00,2131.00,5710,20230407,-42.29,2800,20231006,17.68,5710,-42.29,20230407,2800,17.68,20231006,5710,-42.29,20230407,2800,17.68,20231006,1.51,N,123750,500,63 억,,292772,N,N,0,N,00,N
20231226,110828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,15,2,0.46,35783740,10975,37.00,3315,3320,3225,4250,2290,3270,3260.48,2.30,0,-964,3360,3315,3275,3230,3190,3337,3252,64,980,500,2220,5,1,12746297,419,-59.73,1.54,12,0.09,-55.00,2131.00,5710,20230407,-42.47,2800,20231006,17.32,5710,-42.47,20230407,2800,17.32,20231006,5710,-42.47,20230407,2800,17.32,20231006,1.51,N,123750,500,63 억,,292772,N,N,0,N,00,N
20231226,100824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,15,2,0.46,25671060,7908,26.66,3315,3320,3225,4250,2290,3270,3246.21,2.30,0,-816,3360,3315,3275,3230,3190,3337,3252,64,980,500,2220,5,1,12746297,419,-59.73,1.54,12,0.06,-55.00,2131.00,5710,20230407,-42.47,2800,20231006,17.32,5710,-42.47,20230407,2800,17.32,20231006,5710,-42.47,20230407,2800,17.32,20231006,1.51,N,123750,500,63 억,,292772,N,N,0,N,00,N
20231226,090827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3255,-15,5,-0.46,5092940,1551,5.23,3315,3320,3255,4250,2290,3270,3283.65,2.30,0,-755,3360,3315,3275,3230,3190,3337,3252,64,980,500,2220,5,1,12746297,415,-59.18,1.53,12,0.01,-55.00,2131.00,5710,20230407,-42.99,2800,20231006,16.25,5710,-42.99,20230407,2800,16.25,20231006,5710,-42.99,20230407,2800,16.25,20231006,1.51,N,123750,500,63 억,,292772,N,N,0,N,00,N
20231222,160813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3270,35,2,1.08,97307540,29660,76.55,3240,3320,3235,4205,2265,3235,3280.77,2.31,0,-1202,3388,3311,3263,3186,3138,3287,3162,64,970,500,2190,5,1,12746297,417,-59.45,1.53,12,0.23,-55.00,2131.00,5710,20230407,-42.73,2800,20231006,16.79,5710,-42.73,20230407,2800,16.79,20231006,5710,-42.73,20230407,2800,16.79,20231006,1.48,N,123750,500,63 억,,293977,N,N,0,N,00,N
20231222,150812,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,70,2,2.16,85368955,26011,67.13,3240,3320,3235,4205,2265,3235,3282.03,2.31,0,-2005,3388,3311,3263,3186,3138,3287,3162,64,970,500,2190,5,1,12746297,421,-60.09,1.55,12,0.20,-55.00,2131.00,5710,20230407,-42.12,2800,20231006,18.04,5710,-42.12,20230407,2800,18.04,20231006,5710,-42.12,20230407,2800,18.04,20231006,1.48,N,123750,500,63 억,,293977,N,N,0,N,00,N
20231222,140808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,65,2,2.01,69157090,21087,54.42,3240,3320,3235,4205,2265,3235,3279.61,2.31,0,-2527,3388,3311,3263,3186,3138,3287,3162,64,970,500,2190,5,1,12746297,421,-60.00,1.55,12,0.17,-55.00,2131.00,5710,20230407,-42.21,2800,20231006,17.86,5710,-42.21,20230407,2800,17.86,20231006,5710,-42.21,20230407,2800,17.86,20231006,1.48,N,123750,500,63 억,,293977,N,N,0,N,00,N
20231222,130811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,75,2,2.32,66321715,20224,52.20,3240,3320,3235,4205,2265,3235,3279.36,2.31,0,-2772,3388,3311,3263,3186,3138,3287,3162,64,970,500,2190,5,1,12746297,422,-60.18,1.55,12,0.16,-55.00,2131.00,5710,20230407,-42.03,2800,20231006,18.21,5710,-42.03,20230407,2800,18.21,20231006,5710,-42.03,20230407,2800,18.21,20231006,1.48,N,123750,500,63 억,,293977,N,N,0,N,00,N
20231222,120809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,80,2,2.47,58289535,17784,45.90,3240,3320,3235,4205,2265,3235,3277.64,2.31,0,-3075,3388,3311,3263,3186,3138,3287,3162,64,970,500,2190,5,1,12746297,423,-60.27,1.56,12,0.14,-55.00,2131.00,5710,20230407,-41.94,2800,20231006,18.39,5710,-41.94,20230407,2800,18.39,20231006,5710,-41.94,20230407,2800,18.39,20231006,1.48,N,123750,500,63 억,,293977,N,N,0,N,00,N
20231222,110808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,65,2,2.01,39896950,12205,31.50,3240,3305,3235,4205,2265,3235,3268.90,2.31,0,-4548,3388,3311,3263,3186,3138,3287,3162,64,970,500,2190,5,1,12746297,421,-60.00,1.55,12,0.10,-55.00,2131.00,5710,20230407,-42.21,2800,20231006,17.86,5710,-42.21,20230407,2800,17.86,20231006,5710,-42.21,20230407,2800,17.86,20231006,1.48,N,123750,500,63 억,,293977,N,N,0,N,00,N
20231222,100806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,50,2,1.55,35262585,10797,27.87,3240,3305,3235,4205,2265,3235,3265.96,2.31,0,-4386,3388,3311,3263,3186,3138,3287,3162,64,970,500,2190,5,1,12746297,419,-59.73,1.54,12,0.08,-55.00,2131.00,5710,20230407,-42.47,2800,20231006,17.32,5710,-42.47,20230407,2800,17.32,20231006,5710,-42.47,20230407,2800,17.32,20231006,1.48,N,123750,500,63 억,,293977,N,N,0,N,00,N
20231222,090809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3260,25,2,0.77,9380905,2893,7.47,3240,3260,3235,4205,2265,3235,3242.62,2.31,0,-2677,3388,3311,3263,3186,3138,3287,3162,64,970,500,2190,5,1,12746297,416,-59.27,1.53,12,0.02,-55.00,2131.00,5710,20230407,-42.91,2800,20231006,16.43,5710,-42.91,20230407,2800,16.43,20231006,5710,-42.91,20230407,2800,16.43,20231006,1.48,N,123750,500,63 억,,293977,N,N,0,N,00,N
20231221,160804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3235,-95,5,-2.85,125974000,38747,101.54,3330,3340,3215,4325,2335,3330,3251.01,2.39,0,-10628,3403,3366,3323,3286,3243,3345,3265,64,995,500,2260,5,1,12746297,412,-58.82,1.52,12,0.30,-55.00,2131.00,5710,20230407,-43.35,2800,20231006,15.54,5710,-43.35,20230407,2800,15.54,20231006,5710,-43.35,20230407,2800,15.54,20231006,1.48,N,123750,500,63 억,,304875,N,N,0,N,00,N
20231221,150806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3245,-85,5,-2.55,112675255,34636,90.77,3330,3340,3215,4325,2335,3330,3252.87,2.39,0,-10517,3403,3366,3323,3286,3243,3345,3265,64,995,500,2260,5,1,12746297,414,-59.00,1.52,12,0.27,-55.00,2131.00,5710,20230407,-43.17,2800,20231006,15.89,5710,-43.17,20230407,2800,15.89,20231006,5710,-43.17,20230407,2800,15.89,20231006,1.48,N,123750,500,63 억,,304875,N,N,0,N,00,N
20231221,140805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3225,-105,5,-3.15,106605140,32766,85.87,3330,3340,3215,4325,2335,3330,3253.26,2.39,0,-10162,3403,3366,3323,3286,3243,3345,3265,64,995,500,2260,5,1,12746297,411,-58.64,1.51,12,0.26,-55.00,2131.00,5710,20230407,-43.52,2800,20231006,15.18,5710,-43.52,20230407,2800,15.18,20231006,5710,-43.52,20230407,2800,15.18,20231006,1.48,N,123750,500,63 억,,304875,N,N,0,N,00,N
20231221,130802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,-90,5,-2.70,84720670,26007,68.15,3330,3340,3215,4325,2335,3330,3257.29,2.39,0,-7515,3403,3366,3323,3286,3243,3345,3265,64,995,500,2260,5,1,12746297,413,-58.91,1.52,12,0.20,-55.00,2131.00,5710,20230407,-43.26,2800,20231006,15.71,5710,-43.26,20230407,2800,15.71,20231006,5710,-43.26,20230407,2800,15.71,20231006,1.48,N,123750,500,63 억,,304875,N,N,0,N,00,N
20231221,120808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3235,-95,5,-2.85,79352425,24344,63.80,3330,3340,3215,4325,2335,3330,3259.29,2.39,0,-7570,3403,3366,3323,3286,3243,3345,3265,64,995,500,2260,5,1,12746297,412,-58.82,1.52,12,0.19,-55.00,2131.00,5710,20230407,-43.35,2800,20231006,15.54,5710,-43.35,20230407,2800,15.54,20231006,5710,-43.35,20230407,2800,15.54,20231006,1.48,N,123750,500,63 억,,304875,N,N,0,N,00,N
20231221,110808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3235,-95,5,-2.85,76188920,23365,61.23,3330,3340,3215,4325,2335,3330,3260.47,2.39,0,-7209,3403,3366,3323,3286,3243,3345,3265,64,995,500,2260,5,1,12746297,412,-58.82,1.52,12,0.18,-55.00,2131.00,5710,20230407,-43.35,2800,20231006,15.54,5710,-43.35,20230407,2800,15.54,20231006,5710,-43.35,20230407,2800,15.54,20231006,1.48,N,123750,500,63 억,,304875,N,N,0,N,00,N
20231221,100805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3275,-55,5,-1.65,29260220,8892,23.30,3330,3340,3275,4325,2335,3330,3290.10,2.39,0,-3048,3403,3366,3323,3286,3243,3345,3265,64,995,500,2260,5,1,12746297,417,-59.55,1.54,12,0.07,-55.00,2131.00,5710,20230407,-42.64,2800,20231006,16.96,5710,-42.64,20230407,2800,16.96,20231006,5710,-42.64,20230407,2800,16.96,20231006,1.48,N,123750,500,63 억,,304875,N,N,0,N,00,N
20231221,090805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,-30,5,-0.90,4950135,1493,3.91,3330,3330,3300,4325,2335,3330,3314.35,2.39,0,-568,3403,3366,3323,3286,3243,3345,3265,64,995,500,2260,5,1,12746297,421,-60.00,1.55,12,0.01,-55.00,2131.00,5710,20230407,-42.21,2800,20231006,17.86,5710,-42.21,20230407,2800,17.86,20231006,5710,-42.21,20230407,2800,17.86,20231006,1.48,N,123750,500,63 억,,304875,N,N,0,N,00,N
20231220,160808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3330,10,2,0.30,125060135,37634,209.56,3335,3360,3280,4315,2325,3320,3322.79,2.37,0,2958,3390,3355,3320,3285,3250,3337,3267,64,995,500,2250,5,1,12746297,424,-60.55,1.56,12,0.30,-55.00,2131.00,5710,20230407,-41.68,2800,20231006,18.93,5710,-41.68,20230407,2800,18.93,20231006,5710,-41.68,20230407,2800,18.93,20231006,1.44,N,123750,500,63 억,,302161,N,N,0,N,00,N
20231220,150848,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,-10,5,-0.30,92269830,27753,154.54,3335,3360,3280,4315,2325,3320,3324.68,2.37,0,2474,3390,3355,3320,3285,3250,3337,3267,64,995,500,2250,5,1,12746297,422,-60.18,1.55,12,0.22,-55.00,2131.00,5710,20230407,-42.03,2800,20231006,18.21,5710,-42.03,20230407,2800,18.21,20231006,5710,-42.03,20230407,2800,18.21,20231006,1.44,N,123750,500,63 억,,302161,N,N,0,N,00,N
20231220,140858,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,0,3,0.00,86087770,25879,144.10,3335,3360,3280,4315,2325,3320,3326.55,2.37,0,2280,3390,3355,3320,3285,3250,3337,3267,64,995,500,2250,5,1,12746297,423,-60.36,1.56,12,0.20,-55.00,2131.00,5710,20230407,-41.86,2800,20231006,18.57,5710,-41.86,20230407,2800,18.57,20231006,5710,-41.86,20230407,2800,18.57,20231006,1.44,N,123750,500,63 억,,302161,N,N,0,N,00,N
20231220,130853,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3340,20,2,0.60,69858650,20965,116.74,3335,3360,3290,4315,2325,3320,3332.16,2.37,0,1412,3390,3355,3320,3285,3250,3337,3267,64,995,500,2250,5,1,12746297,426,-60.73,1.57,12,0.16,-55.00,2131.00,5710,20230407,-41.51,2800,20231006,19.29,5710,-41.51,20230407,2800,19.29,20231006,5710,-41.51,20230407,2800,19.29,20231006,1.44,N,123750,500,63 억,,302161,N,N,0,N,00,N
20231220,120803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3350,30,2,0.90,44628935,13395,74.59,3335,3360,3290,4315,2325,3320,3331.76,2.37,0,189,3390,3355,3320,3285,3250,3337,3267,64,995,500,2250,5,1,12746297,427,-60.91,1.57,12,0.11,-55.00,2131.00,5710,20230407,-41.33,2800,20231006,19.64,5710,-41.33,20230407,2800,19.64,20231006,5710,-41.33,20230407,2800,19.64,20231006,1.44,N,123750,500,63 억,,302161,N,N,0,N,00,N
20231220,110806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3350,30,2,0.90,27790945,8371,46.61,3335,3350,3290,4315,2325,3320,3319.91,2.37,0,77,3390,3355,3320,3285,3250,3337,3267,64,995,500,2250,5,1,12746297,427,-60.91,1.57,12,0.07,-55.00,2131.00,5710,20230407,-41.33,2800,20231006,19.64,5710,-41.33,20230407,2800,19.64,20231006,5710,-41.33,20230407,2800,19.64,20231006,1.44,N,123750,500,63 억,,302161,N,N,0,N,00,N
20231220,100806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3325,5,2,0.15,20799600,6272,34.92,3335,3340,3290,4315,2325,3320,3316.26,2.37,0,-321,3390,3355,3320,3285,3250,3337,3267,64,995,500,2250,5,1,12746297,424,-60.45,1.56,12,0.05,-55.00,2131.00,5710,20230407,-41.77,2800,20231006,18.75,5710,-41.77,20230407,2800,18.75,20231006,5710,-41.77,20230407,2800,18.75,20231006,1.44,N,123750,500,63 억,,302161,N,N,0,N,00,N
20231220,090805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,0,3,0.00,2544205,766,4.27,3335,3335,3320,4315,2325,3320,3321.42,2.37,0,-73,3390,3355,3320,3285,3250,3337,3267,64,995,500,2250,5,1,12746297,423,-60.36,1.56,12,0.01,-55.00,2131.00,5710,20230407,-41.86,2800,20231006,18.57,5710,-41.86,20230407,2800,18.57,20231006,5710,-41.86,20230407,2800,18.57,20231006,1.44,N,123750,500,63 억,,302161,N,N,0,N,00,N
20231219,160804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,0,3,0.00,52854655,15959,18.13,3335,3355,3285,4315,2325,3320,3311.90,2.37,0,503,3493,3406,3303,3216,3113,3355,3165,64,995,500,2250,5,1,12746297,423,-60.36,1.56,12,0.13,-55.00,2131.00,5710,20230407,-41.86,2800,20231006,18.57,5710,-41.86,20230407,2800,18.57,20231006,5710,-41.86,20230407,2800,18.57,20231006,1.41,N,123750,500,63 억,,301694,N,N,0,N,00,N
20231219,150807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,0,3,0.00,51929395,15680,17.82,3335,3355,3285,4315,2325,3320,3311.82,2.37,0,374,3493,3406,3303,3216,3113,3355,3165,64,995,500,2250,5,1,12746297,423,-60.36,1.56,12,0.12,-55.00,2131.00,5710,20230407,-41.86,2800,20231006,18.57,5710,-41.86,20230407,2800,18.57,20231006,5710,-41.86,20230407,2800,18.57,20231006,1.41,N,123750,500,63 억,,301694,N,N,0,N,00,N
20231219,140802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3325,5,2,0.15,42100150,12706,14.44,3335,3355,3285,4315,2325,3320,3313.41,2.37,0,-359,3493,3406,3303,3216,3113,3355,3165,64,995,500,2250,5,1,12746297,424,-60.45,1.56,12,0.10,-55.00,2131.00,5710,20230407,-41.77,2800,20231006,18.75,5710,-41.77,20230407,2800,18.75,20231006,5710,-41.77,20230407,2800,18.75,20231006,1.41,N,123750,500,63 억,,301694,N,N,0,N,00,N
20231219,130807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,-10,5,-0.30,39579095,11946,13.57,3335,3355,3285,4315,2325,3320,3313.17,2.37,0,-324,3493,3406,3303,3216,3113,3355,3165,64,995,500,2250,5,1,12746297,422,-60.18,1.55,12,0.09,-55.00,2131.00,5710,20230407,-42.03,2800,20231006,18.21,5710,-42.03,20230407,2800,18.21,20231006,5710,-42.03,20230407,2800,18.21,20231006,1.41,N,123750,500,63 억,,301694,N,N,0,N,00,N
20231219,120811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3325,5,2,0.15,32912290,9939,11.29,3335,3355,3285,4315,2325,3320,3311.43,2.37,0,-472,3493,3406,3303,3216,3113,3355,3165,64,995,500,2250,5,1,12746297,424,-60.45,1.56,12,0.08,-55.00,2131.00,5710,20230407,-41.77,2800,20231006,18.75,5710,-41.77,20230407,2800,18.75,20231006,5710,-41.77,20230407,2800,18.75,20231006,1.41,N,123750,500,63 억,,301694,N,N,0,N,00,N
20231219,110807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3325,5,2,0.15,30376370,9176,10.43,3335,3355,3285,4315,2325,3320,3310.42,2.37,0,-524,3493,3406,3303,3216,3113,3355,3165,64,995,500,2250,5,1,12746297,424,-60.45,1.56,12,0.07,-55.00,2131.00,5710,20230407,-41.77,2800,20231006,18.75,5710,-41.77,20230407,2800,18.75,20231006,5710,-41.77,20230407,2800,18.75,20231006,1.41,N,123750,500,63 억,,301694,N,N,0,N,00,N
20231219,100804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3330,10,2,0.30,24679830,7455,8.47,3335,3355,3285,4315,2325,3320,3310.51,2.37,0,-1222,3493,3406,3303,3216,3113,3355,3165,64,995,500,2250,5,1,12746297,424,-60.55,1.56,12,0.06,-55.00,2131.00,5710,20230407,-41.68,2800,20231006,18.93,5710,-41.68,20230407,2800,18.93,20231006,5710,-41.68,20230407,2800,18.93,20231006,1.41,N,123750,500,63 억,,301694,N,N,0,N,00,N
20231219,090801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,-20,5,-0.60,9920865,2988,3.40,3335,3355,3300,4315,2325,3320,3320.24,2.37,0,-2441,3493,3406,3303,3216,3113,3355,3165,64,995,500,2250,5,1,12746297,421,-60.00,1.55,12,0.02,-55.00,2131.00,5710,20230407,-42.21,2800,20231006,17.86,5710,-42.21,20230407,2800,17.86,20231006,5710,-42.21,20230407,2800,17.86,20231006,1.41,N,123750,500,63 억,,301694,N,N,0,N,00,N
20231218,160800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,-45,5,-1.34,287882785,88010,248.83,3385,3390,3200,4370,2360,3365,3271.00,2.21,0,20012,3501,3432,3381,3312,3261,3407,3287,64,1005,500,2280,5,1,12746297,423,-60.36,1.56,12,0.69,-55.00,2131.00,5710,20230407,-41.86,2800,20231006,18.57,5710,-41.86,20230407,2800,18.57,20231006,5710,-41.86,20230407,2800,18.57,20231006,1.40,N,123750,500,63 억,,281683,N,N,0,N,00,N
20231218,150803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,-65,5,-1.93,282973555,86529,244.64,3385,3390,3200,4370,2360,3365,3270.27,2.21,0,20334,3501,3432,3381,3312,3261,3407,3287,64,1005,500,2280,5,1,12746297,421,-60.00,1.55,12,0.68,-55.00,2131.00,5710,20230407,-42.21,2800,20231006,17.86,5710,-42.21,20230407,2800,17.86,20231006,5710,-42.21,20230407,2800,17.86,20231006,1.40,N,123750,500,63 억,,281683,N,N,0,N,00,N
20231218,140759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3285,-80,5,-2.38,278390735,85136,240.70,3385,3390,3200,4370,2360,3365,3269.95,2.21,0,21186,3501,3432,3381,3312,3261,3407,3287,64,1005,500,2280,5,1,12746297,419,-59.73,1.54,12,0.67,-55.00,2131.00,5710,20230407,-42.47,2800,20231006,17.32,5710,-42.47,20230407,2800,17.32,20231006,5710,-42.47,20230407,2800,17.32,20231006,1.40,N,123750,500,63 억,,281683,N,N,0,N,00,N
20231218,130800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,-125,5,-3.71,142996930,43569,123.18,3385,3390,3200,4370,2360,3365,3282.08,2.21,0,7544,3501,3432,3381,3312,3261,3407,3287,64,1005,500,2280,5,1,12746297,413,-58.91,1.52,12,0.34,-55.00,2131.00,5710,20230407,-43.26,2800,20231006,15.71,5710,-43.26,20230407,2800,15.71,20231006,5710,-43.26,20230407,2800,15.71,20231006,1.40,N,123750,500,63 억,,281683,N,N,0,N,00,N
20231218,120755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3280,-85,5,-2.53,61411395,18405,52.04,3385,3390,3270,4370,2360,3365,3336.67,2.21,0,-1397,3501,3432,3381,3312,3261,3407,3287,64,1005,500,2280,5,1,12746297,418,-59.64,1.54,12,0.14,-55.00,2131.00,5710,20230407,-42.56,2800,20231006,17.14,5710,-42.56,20230407,2800,17.14,20231006,5710,-42.56,20230407,2800,17.14,20231006,1.40,N,123750,500,63 억,,281683,N,N,0,N,00,N
20231218,110758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3330,-35,5,-1.04,34131580,10169,28.75,3385,3390,3315,4370,2360,3365,3356.43,2.21,0,-1174,3501,3432,3381,3312,3261,3407,3287,64,1005,500,2280,5,1,12746297,424,-60.55,1.56,12,0.08,-55.00,2131.00,5710,20230407,-41.68,2800,20231006,18.93,5710,-41.68,20230407,2800,18.93,20231006,5710,-41.68,20230407,2800,18.93,20231006,1.40,N,123750,500,63 억,,281683,N,N,0,N,00,N
20231218,100756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3335,-30,5,-0.89,20290555,6034,17.06,3385,3390,3315,4370,2360,3365,3362.70,2.21,0,-745,3501,3432,3381,3312,3261,3407,3287,64,1005,500,2280,5,1,12746297,425,-60.64,1.56,12,0.05,-55.00,2131.00,5710,20230407,-41.59,2800,20231006,19.11,5710,-41.59,20230407,2800,19.11,20231006,5710,-41.59,20230407,2800,19.11,20231006,1.40,N,123750,500,63 억,,281683,N,N,0,N,00,N
20231218,090755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3365,0,3,0.00,5630850,1666,4.71,3385,3390,3365,4370,2360,3365,3379.86,2.21,0,-588,3501,3432,3381,3312,3261,3407,3287,64,1005,500,2280,5,1,12746297,429,-61.18,1.58,12,0.01,-55.00,2131.00,5710,20230407,-41.07,2800,20231006,20.18,5710,-41.07,20230407,2800,20.18,20231006,5710,-41.07,20230407,2800,20.18,20231006,1.40,N,123750,500,63 억,,281683,N,N,0,N,00,N
20231215,160756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3365,-40,5,-1.17,118796025,35258,125.03,3405,3450,3330,4425,2385,3405,3369.34,2.19,0,2983,3471,3437,3396,3362,3321,3455,3380,64,1020,500,2310,5,1,12746297,429,-61.18,1.58,12,0.28,-55.00,2131.00,5710,20230407,-41.07,2800,20231006,20.18,5710,-41.07,20230407,2800,20.18,20231006,5710,-41.07,20230407,2800,20.18,20231006,1.37,N,123750,500,63 억,,278732,N,N,0,N,00,N
20231215,150759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3345,-60,5,-1.76,112127890,33272,117.99,3405,3450,3330,4425,2385,3405,3370.04,2.19,0,3305,3471,3437,3396,3362,3321,3455,3380,64,1020,500,2310,5,1,12746297,426,-60.82,1.57,12,0.26,-55.00,2131.00,5710,20230407,-41.42,2800,20231006,19.46,5710,-41.42,20230407,2800,19.46,20231006,5710,-41.42,20230407,2800,19.46,20231006,1.37,N,123750,500,63 억,,278732,N,N,0,N,00,N
20231215,140800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3345,-60,5,-1.76,103386290,30661,108.73,3405,3450,3340,4425,2385,3405,3371.92,2.19,0,3875,3471,3437,3396,3362,3321,3455,3380,64,1020,500,2310,5,1,12746297,426,-60.82,1.57,12,0.24,-55.00,2131.00,5710,20230407,-41.42,2800,20231006,19.46,5710,-41.42,20230407,2800,19.46,20231006,5710,-41.42,20230407,2800,19.46,20231006,1.37,N,123750,500,63 억,,278732,N,N,0,N,00,N
20231215,130753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3375,-30,5,-0.88,82498825,24445,86.68,3405,3450,3355,4425,2385,3405,3374.88,2.19,0,5331,3471,3437,3396,3362,3321,3455,3380,64,1020,500,2310,5,1,12746297,430,-61.36,1.58,12,0.19,-55.00,2131.00,5710,20230407,-40.89,2800,20231006,20.54,5710,-40.89,20230407,2800,20.54,20231006,5710,-40.89,20230407,2800,20.54,20231006,1.37,N,123750,500,63 억,,278732,N,N,0,N,00,N
20231215,120755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3380,-25,5,-0.73,76467825,22660,80.35,3405,3450,3355,4425,2385,3405,3374.57,2.19,0,5324,3471,3437,3396,3362,3321,3455,3380,64,1020,500,2310,5,1,12746297,431,-61.45,1.59,12,0.18,-55.00,2131.00,5710,20230407,-40.81,2800,20231006,20.71,5710,-40.81,20230407,2800,20.71,20231006,5710,-40.81,20230407,2800,20.71,20231006,1.37,N,123750,500,63 억,,278732,N,N,0,N,00,N
20231215,110750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3365,-40,5,-1.17,51894710,15347,54.42,3405,3450,3360,4425,2385,3405,3381.42,2.19,0,4815,3471,3437,3396,3362,3321,3455,3380,64,1020,500,2310,5,1,12746297,429,-61.18,1.58,12,0.12,-55.00,2131.00,5710,20230407,-41.07,2800,20231006,20.18,5710,-41.07,20230407,2800,20.18,20231006,5710,-41.07,20230407,2800,20.18,20231006,1.37,N,123750,500,63 억,,278732,N,N,0,N,00,N
20231215,100755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3405,0,3,0.00,29001190,8550,30.32,3405,3450,3375,4425,2385,3405,3391.95,2.19,0,3864,3471,3437,3396,3362,3321,3455,3380,64,1020,500,2310,5,1,12746297,434,-61.91,1.60,12,0.07,-55.00,2131.00,5710,20230407,-40.37,2800,20231006,21.61,5710,-40.37,20230407,2800,21.61,20231006,5710,-40.37,20230407,2800,21.61,20231006,1.37,N,123750,500,63 억,,278732,N,N,0,N,00,N
20231215,090757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3390,-15,5,-0.44,7954240,2346,8.32,3405,3425,3375,4425,2385,3405,3390.55,2.19,0,562,3471,3437,3396,3362,3321,3455,3380,64,1020,500,2310,5,1,12746297,432,-61.64,1.59,12,0.02,-55.00,2131.00,5710,20230407,-40.63,2800,20231006,21.07,5710,-40.63,20230407,2800,21.07,20231006,5710,-40.63,20230407,2800,21.07,20231006,1.37,N,123750,500,63 억,,278732,N,N,0,N,00,N
20231214,160752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3405,45,2,1.34,95207285,28200,90.54,3370,3430,3355,4365,2355,3360,3376.14,2.10,0,10459,3460,3410,3385,3335,3310,3397,3322,64,1005,500,2280,5,1,12746297,434,-61.91,1.60,12,0.22,-55.00,2131.00,5710,20230407,-40.37,2800,20231006,21.61,5710,-40.37,20230407,2800,21.61,20231006,5710,-40.37,20230407,2800,21.61,20231006,1.37,N,123750,500,63 억,,268283,N,N,0,N,00,N
20231214,150819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,40,2,1.19,91219515,27026,86.77,3370,3430,3355,4365,2355,3360,3375.25,2.10,0,9813,3460,3410,3385,3335,3310,3397,3322,64,1005,500,2280,5,1,12746297,433,-61.82,1.60,12,0.21,-55.00,2131.00,5710,20230407,-40.46,2800,20231006,21.43,5710,-40.46,20230407,2800,21.43,20231006,5710,-40.46,20230407,2800,21.43,20231006,1.37,N,123750,500,63 억,,268283,N,N,0,N,00,N
20231214,140759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3390,30,2,0.89,72622800,21523,69.10,3370,3430,3355,4365,2355,3360,3374.20,2.10,0,9967,3460,3410,3385,3335,3310,3397,3322,64,1005,500,2280,5,1,12746297,432,-61.64,1.59,12,0.17,-55.00,2131.00,5710,20230407,-40.63,2800,20231006,21.07,5710,-40.63,20230407,2800,21.07,20231006,5710,-40.63,20230407,2800,21.07,20231006,1.37,N,123750,500,63 억,,268283,N,N,0,N,00,N
20231214,130817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3390,30,2,0.89,71058685,21062,67.62,3370,3430,3355,4365,2355,3360,3373.79,2.10,0,10063,3460,3410,3385,3335,3310,3397,3322,64,1005,500,2280,5,1,12746297,432,-61.64,1.59,12,0.17,-55.00,2131.00,5710,20230407,-40.63,2800,20231006,21.07,5710,-40.63,20230407,2800,21.07,20231006,5710,-40.63,20230407,2800,21.07,20231006,1.37,N,123750,500,63 억,,268283,N,N,0,N,00,N
20231214,120828,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3355,-5,5,-0.15,69495685,20597,66.13,3370,3430,3355,4365,2355,3360,3374.07,2.10,0,9886,3460,3410,3385,3335,3310,3397,3322,64,1005,500,2280,5,1,12746297,428,-61.00,1.57,12,0.16,-55.00,2131.00,5710,20230407,-41.24,2800,20231006,19.82,5710,-41.24,20230407,2800,19.82,20231006,5710,-41.24,20230407,2800,19.82,20231006,1.37,N,123750,500,63 억,,268283,N,N,0,N,00,N
20231214,110758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3385,25,2,0.74,61874730,18331,58.85,3370,3430,3365,4365,2355,3360,3375.41,2.10,0,10016,3460,3410,3385,3335,3310,3397,3322,64,1005,500,2280,5,1,12746297,431,-61.55,1.59,12,0.14,-55.00,2131.00,5710,20230407,-40.72,2800,20231006,20.89,5710,-40.72,20230407,2800,20.89,20231006,5710,-40.72,20230407,2800,20.89,20231006,1.37,N,123750,500,63 억,,268283,N,N,0,N,00,N
20231214,100745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3420,60,2,1.79,56483700,16740,53.75,3370,3430,3365,4365,2355,3360,3374.18,2.10,0,10580,3460,3410,3385,3335,3310,3397,3322,64,1005,500,2280,5,1,12746297,436,-62.18,1.60,12,0.13,-55.00,2131.00,5710,20230407,-40.11,2800,20231006,22.14,5710,-40.11,20230407,2800,22.14,20231006,5710,-40.11,20230407,2800,22.14,20231006,1.37,N,123750,500,63 억,,268283,N,N,0,N,00,N
20231214,090725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3430,70,2,2.08,4297135,1269,4.07,3370,3430,3370,4365,2355,3360,3386.24,2.10,0,373,3460,3410,3385,3335,3310,3397,3322,64,1005,500,2280,5,1,12746297,437,-62.36,1.61,12,0.01,-55.00,2131.00,5710,20230407,-39.93,2800,20231006,22.50,5710,-39.93,20230407,2800,22.50,20231006,5710,-39.93,20230407,2800,22.50,20231006,1.37,N,123750,500,63 억,,268283,N,N,0,N,00,N
20231213,160750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3360,-70,5,-2.04,105728015,31083,206.83,3435,3435,3360,4455,2405,3430,3401.47,2.11,0,85,3510,3470,3445,3405,3380,3457,3392,64,1025,500,2330,5,1,12746297,428,-61.09,1.58,12,0.24,-55.00,2131.00,5710,20230407,-41.16,2800,20231006,20.00,5710,-41.16,20230407,2800,20.00,20231006,5710,-41.16,20230407,2800,20.00,20231006,1.38,N,123750,500,63 억,,269139,N,N,0,N,00,N
20231213,150807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3390,-40,5,-1.17,101881865,29940,199.23,3435,3435,3360,4455,2405,3430,3402.87,2.11,0,-128,3510,3470,3445,3405,3380,3457,3392,64,1025,500,2330,5,1,12746297,432,-61.64,1.59,12,0.23,-55.00,2131.00,5710,20230407,-40.63,2800,20231006,21.07,5710,-40.63,20230407,2800,21.07,20231006,5710,-40.63,20230407,2800,21.07,20231006,1.38,N,123750,500,63 억,,269139,N,N,0,N,00,N
20231213,140806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,-30,5,-0.87,78225900,22924,152.54,3435,3435,3385,4455,2405,3430,3412.40,2.11,0,-1078,3510,3470,3445,3405,3380,3457,3392,64,1025,500,2330,5,1,12746297,433,-61.82,1.60,12,0.18,-55.00,2131.00,5710,20230407,-40.46,2800,20231006,21.43,5710,-40.46,20230407,2800,21.43,20231006,5710,-40.46,20230407,2800,21.43,20231006,1.38,N,123750,500,63 억,,269139,N,N,0,N,00,N
20231213,130807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3410,-20,5,-0.58,66227580,19389,129.02,3435,3435,3385,4455,2405,3430,3415.73,2.11,0,-1767,3510,3470,3445,3405,3380,3457,3392,64,1025,500,2330,5,1,12746297,435,-62.00,1.60,12,0.15,-55.00,2131.00,5710,20230407,-40.28,2800,20231006,21.79,5710,-40.28,20230407,2800,21.79,20231006,5710,-40.28,20230407,2800,21.79,20231006,1.38,N,123750,500,63 억,,269139,N,N,0,N,00,N
20231213,120805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3410,-20,5,-0.58,53711490,15709,104.53,3435,3435,3400,4455,2405,3430,3419.15,2.11,0,-2811,3510,3470,3445,3405,3380,3457,3392,64,1025,500,2330,5,1,12746297,435,-62.00,1.60,12,0.12,-55.00,2131.00,5710,20230407,-40.28,2800,20231006,21.79,5710,-40.28,20230407,2800,21.79,20231006,5710,-40.28,20230407,2800,21.79,20231006,1.38,N,123750,500,63 억,,269139,N,N,0,N,00,N
20231213,110807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3415,-15,5,-0.44,50915995,14890,99.08,3435,3435,3400,4455,2405,3430,3419.48,2.11,0,-3229,3510,3470,3445,3405,3380,3457,3392,64,1025,500,2330,5,1,12746297,435,-62.09,1.60,12,0.12,-55.00,2131.00,5710,20230407,-40.19,2800,20231006,21.96,5710,-40.19,20230407,2800,21.96,20231006,5710,-40.19,20230407,2800,21.96,20231006,1.38,N,123750,500,63 억,,269139,N,N,0,N,00,N
20231213,100811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3410,-20,5,-0.58,37884710,11080,73.73,3435,3435,3400,4455,2405,3430,3419.20,2.11,0,-2014,3510,3470,3445,3405,3380,3457,3392,64,1025,500,2330,5,1,12746297,435,-62.00,1.60,12,0.09,-55.00,2131.00,5710,20230407,-40.28,2800,20231006,21.79,5710,-40.28,20230407,2800,21.79,20231006,5710,-40.28,20230407,2800,21.79,20231006,1.38,N,123750,500,63 억,,269139,N,N,0,N,00,N
20231213,090759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3410,-20,5,-0.58,11072305,3240,21.56,3435,3435,3405,4455,2405,3430,3417.38,2.11,0,191,3510,3470,3445,3405,3380,3457,3392,64,1025,500,2330,5,1,12746297,435,-62.00,1.60,12,0.03,-55.00,2131.00,5710,20230407,-40.28,2800,20231006,21.79,5710,-40.28,20230407,2800,21.79,20231006,5710,-40.28,20230407,2800,21.79,20231006,1.38,N,123750,500,63 억,,269139,N,N,0,N,00,N
20231212,160733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3430,-5,5,-0.15,51800815,15027,42.39,3460,3485,3420,4465,2405,3435,3447.20,2.12,0,-925,3591,3512,3471,3392,3351,3492,3372,64,1030,500,2330,5,1,12746297,437,-62.36,1.61,12,0.12,-55.00,2131.00,5710,20230407,-39.93,2800,20231006,22.50,5710,-39.93,20230407,2800,22.50,20231006,5710,-39.93,20230407,2800,22.50,20231006,1.38,N,123750,500,63 억,,270125,N,N,0,N,00,N
20231212,150741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3435,0,3,0.00,47232375,13697,38.63,3460,3485,3420,4465,2405,3435,3448.37,2.12,0,-1378,3591,3512,3471,3392,3351,3492,3372,64,1030,500,2330,5,1,12746297,438,-62.45,1.61,12,0.11,-55.00,2131.00,5710,20230407,-39.84,2800,20231006,22.68,5710,-39.84,20230407,2800,22.68,20231006,5710,-39.84,20230407,2800,22.68,20231006,1.38,N,123750,500,63 억,,270125,N,N,0,N,00,N
20231212,140701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3445,10,2,0.29,39338110,11401,32.16,3460,3485,3420,4465,2405,3435,3450.41,2.12,0,-1702,3591,3512,3471,3392,3351,3492,3372,64,1030,500,2330,5,1,12746297,439,-62.64,1.62,12,0.09,-55.00,2131.00,5710,20230407,-39.67,2800,20231006,23.04,5710,-39.67,20230407,2800,23.04,20231006,5710,-39.67,20230407,2800,23.04,20231006,1.38,N,123750,500,63 억,,270125,N,N,0,N,00,N
20231212,130701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3435,0,3,0.00,36623800,10611,29.93,3460,3485,3420,4465,2405,3435,3451.49,2.12,0,-1660,3591,3512,3471,3392,3351,3492,3372,64,1030,500,2330,5,1,12746297,438,-62.45,1.61,12,0.08,-55.00,2131.00,5710,20230407,-39.84,2800,20231006,22.68,5710,-39.84,20230407,2800,22.68,20231006,5710,-39.84,20230407,2800,22.68,20231006,1.38,N,123750,500,63 억,,270125,N,N,0,N,00,N
20231212,120655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3455,20,2,0.58,32259410,9340,26.34,3460,3485,3430,4465,2405,3435,3453.90,2.12,0,-1625,3591,3512,3471,3392,3351,3492,3372,64,1030,500,2330,5,1,12746297,440,-62.82,1.62,12,0.07,-55.00,2131.00,5710,20230407,-39.49,2800,20231006,23.39,5710,-39.49,20230407,2800,23.39,20231006,5710,-39.49,20230407,2800,23.39,20231006,1.38,N,123750,500,63 억,,270125,N,N,0,N,00,N
20231212,110707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3440,5,2,0.15,30945875,8959,25.27,3460,3485,3430,4465,2405,3435,3454.17,2.12,0,-1486,3591,3512,3471,3392,3351,3492,3372,64,1030,500,2330,5,1,12746297,438,-62.55,1.61,12,0.07,-55.00,2131.00,5710,20230407,-39.75,2800,20231006,22.86,5710,-39.75,20230407,2800,22.86,20231006,5710,-39.75,20230407,2800,22.86,20231006,1.38,N,123750,500,63 억,,270125,N,N,0,N,00,N
20231212,100734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3435,0,3,0.00,27555930,7973,22.49,3460,3485,3430,4465,2405,3435,3456.16,2.12,0,-1211,3591,3512,3471,3392,3351,3492,3372,64,1030,500,2330,5,1,12746297,438,-62.45,1.61,12,0.06,-55.00,2131.00,5710,20230407,-39.84,2800,20231006,22.68,5710,-39.84,20230407,2800,22.68,20231006,5710,-39.84,20230407,2800,22.68,20231006,1.38,N,123750,500,63 억,,270125,N,N,0,N,00,N
20231212,090733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3465,30,2,0.87,4498805,1299,3.66,3460,3485,3460,4465,2405,3435,3463.28,2.12,0,-85,3591,3512,3471,3392,3351,3492,3372,64,1030,500,2330,5,1,12746297,442,-63.00,1.63,12,0.01,-55.00,2131.00,5710,20230407,-39.32,2800,20231006,23.75,5710,-39.32,20230407,2800,23.75,20231006,5710,-39.32,20230407,2800,23.75,20231006,1.38,N,123750,500,63 억,,270125,N,N,0,N,00,N
20231211,160736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3435,-55,5,-1.58,122792255,35453,129.07,3510,3550,3430,4535,2445,3490,3463.52,2.14,55,-3016,3603,3546,3498,3441,3393,3522,3417,64,1045,500,2370,5,1,12746297,438,-62.45,1.61,12,0.28,-55.00,2131.00,5710,20230407,-39.84,2800,20231006,22.68,5710,-39.84,20230407,2800,22.68,20231006,5710,-39.84,20230407,2800,22.68,20231006,1.45,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231211,150734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3445,-45,5,-1.29,118752845,34279,124.80,3510,3550,3430,4535,2445,3490,3464.30,2.14,55,-2619,3603,3546,3498,3441,3393,3522,3417,64,1045,500,2370,5,1,12746297,439,-62.64,1.62,12,0.27,-55.00,2131.00,5710,20230407,-39.67,2800,20231006,23.04,5710,-39.67,20230407,2800,23.04,20231006,5710,-39.67,20230407,2800,23.04,20231006,1.45,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231211,140733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3460,-30,5,-0.86,104722435,30207,109.97,3510,3550,3430,4535,2445,3490,3466.83,2.14,55,-559,3603,3546,3498,3441,3393,3522,3417,64,1045,500,2370,5,1,12746297,441,-62.91,1.62,12,0.24,-55.00,2131.00,5710,20230407,-39.40,2800,20231006,23.57,5710,-39.40,20230407,2800,23.57,20231006,5710,-39.40,20230407,2800,23.57,20231006,1.45,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231211,130734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3485,-5,5,-0.14,37981235,10855,39.52,3510,3550,3485,4535,2445,3490,3498.96,2.14,55,-487,3603,3546,3498,3441,3393,3522,3417,64,1045,500,2370,5,1,12746297,444,-63.36,1.64,12,0.09,-55.00,2131.00,5710,20230407,-38.97,2800,20231006,24.46,5710,-38.97,20230407,2800,24.46,20231006,5710,-38.97,20230407,2800,24.46,20231006,1.45,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231211,120734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3500,10,2,0.29,25449530,7264,26.45,3510,3550,3490,4535,2445,3490,3503.51,2.14,55,383,3603,3546,3498,3441,3393,3522,3417,64,1045,500,2370,5,1,12746297,446,-63.64,1.64,12,0.06,-55.00,2131.00,5710,20230407,-38.70,2800,20231006,25.00,5710,-38.70,20230407,2800,25.00,20231006,5710,-38.70,20230407,2800,25.00,20231006,1.45,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231211,110731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3515,25,2,0.72,16746965,4778,17.39,3510,3550,3490,4535,2445,3490,3505.02,2.14,55,150,3603,3546,3498,3441,3393,3522,3417,64,1045,500,2370,5,1,12746297,448,-63.91,1.65,12,0.04,-55.00,2131.00,5710,20230407,-38.44,2800,20231006,25.54,5710,-38.44,20230407,2800,25.54,20231006,5710,-38.44,20230407,2800,25.54,20231006,1.45,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231211,100729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3520,30,2,0.86,10902900,3110,11.32,3510,3550,3490,4535,2445,3490,3505.76,2.14,55,142,3603,3546,3498,3441,3393,3522,3417,64,1045,500,2370,5,1,12746297,449,-64.00,1.65,12,0.02,-55.00,2131.00,5710,20230407,-38.35,2800,20231006,25.71,5710,-38.35,20230407,2800,25.71,20231006,5710,-38.35,20230407,2800,25.71,20231006,1.45,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231211,090730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3520,30,2,0.86,3838620,1096,3.99,3510,3525,3495,4535,2445,3490,3502.39,2.14,55,-120,3603,3546,3498,3441,3393,3522,3417,64,1045,500,2370,5,1,12746297,449,-64.00,1.65,12,0.01,-55.00,2131.00,5710,20230407,-38.35,2800,20231006,25.71,5710,-38.35,20230407,2800,25.71,20231006,5710,-38.35,20230407,2800,25.71,20231006,1.45,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231208,160721,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3490,-10,5,-0.29,95717440,27441,69.71,3535,3555,3450,4550,2450,3500,3488.12,2.14,0,-34,3573,3536,3493,3456,3413,3555,3475,64,1050,500,2380,5,1,12746297,445,-63.45,1.64,12,0.22,-55.00,2131.00,5710,20230407,-38.88,2800,20231006,24.64,5710,-38.88,20230407,2800,24.64,20231006,5710,-38.88,20230407,2800,24.64,20231006,1.46,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231208,150725,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3520,20,2,0.57,89354180,25618,65.08,3535,3555,3450,4550,2450,3500,3487.95,2.14,0,-222,3573,3536,3493,3456,3413,3555,3475,64,1050,500,2380,5,1,12746297,449,-64.00,1.65,12,0.20,-55.00,2131.00,5710,20230407,-38.35,2800,20231006,25.71,5710,-38.35,20230407,2800,25.71,20231006,5710,-38.35,20230407,2800,25.71,20231006,1.46,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231208,140724,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3475,-25,5,-0.71,71138115,20416,51.86,3535,3555,3450,4550,2450,3500,3484.43,2.14,0,-1166,3573,3536,3493,3456,3413,3555,3475,64,1050,500,2380,5,1,12746297,443,-63.18,1.63,12,0.16,-55.00,2131.00,5710,20230407,-39.14,2800,20231006,24.11,5710,-39.14,20230407,2800,24.11,20231006,5710,-39.14,20230407,2800,24.11,20231006,1.46,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231208,130723,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3470,-30,5,-0.86,67156685,19272,48.96,3535,3555,3450,4550,2450,3500,3484.68,2.14,0,-1323,3573,3536,3493,3456,3413,3555,3475,64,1050,500,2380,5,1,12746297,442,-63.09,1.63,12,0.15,-55.00,2131.00,5710,20230407,-39.23,2800,20231006,23.93,5710,-39.23,20230407,2800,23.93,20231006,5710,-39.23,20230407,2800,23.93,20231006,1.46,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231208,120720,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3470,-30,5,-0.86,62346150,17886,45.44,3535,3555,3450,4550,2450,3500,3485.75,2.14,0,-1176,3573,3536,3493,3456,3413,3555,3475,64,1050,500,2380,5,1,12746297,442,-63.09,1.63,12,0.14,-55.00,2131.00,5710,20230407,-39.23,2800,20231006,23.93,5710,-39.23,20230407,2800,23.93,20231006,5710,-39.23,20230407,2800,23.93,20231006,1.46,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231208,110718,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3470,-30,5,-0.86,53391100,15306,38.88,3535,3555,3450,4550,2450,3500,3488.25,2.14,0,186,3573,3536,3493,3456,3413,3555,3475,64,1050,500,2380,5,1,12746297,442,-63.09,1.63,12,0.12,-55.00,2131.00,5710,20230407,-39.23,2800,20231006,23.93,5710,-39.23,20230407,2800,23.93,20231006,5710,-39.23,20230407,2800,23.93,20231006,1.46,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231208,100727,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3475,-25,5,-0.71,40322735,11545,29.33,3535,3555,3450,4550,2450,3500,3492.66,2.14,0,648,3573,3536,3493,3456,3413,3555,3475,64,1050,500,2380,5,1,12746297,443,-63.18,1.63,12,0.09,-55.00,2131.00,5710,20230407,-39.14,2800,20231006,24.11,5710,-39.14,20230407,2800,24.11,20231006,5710,-39.14,20230407,2800,24.11,20231006,1.46,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231208,090717,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3540,40,2,1.14,4286600,1211,3.08,3535,3555,3530,4550,2450,3500,3539.72,2.14,0,-789,3573,3536,3493,3456,3413,3555,3475,64,1050,500,2380,5,1,12746297,451,-64.36,1.66,12,0.01,-55.00,2131.00,5710,20230407,-38.00,2800,20231006,26.43,5710,-38.00,20230407,2800,26.43,20231006,5710,-38.00,20230407,2800,26.43,20231006,1.46,N,123750,500,63 억,,273273,N,N,0,N,00,N
20231207,160720,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3500,10,2,0.29,136765010,39242,125.33,3490,3530,3450,4535,2445,3490,3485.15,2.13,0,1686,3560,3525,3480,3445,3400,3542,3462,64,1045,500,2370,5,1,12746297,446,-63.64,1.64,12,0.31,-55.00,2131.00,5710,20230407,-38.70,2800,20231006,25.00,5710,-38.70,20230407,2800,25.00,20231006,5710,-38.70,20230407,2800,25.00,20231006,1.48,N,123750,500,63 억,,271108,N,N,0,N,00,N
20231207,150721,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3465,-25,5,-0.72,129516990,37169,118.71,3490,3530,3450,4535,2445,3490,3484.52,2.13,0,2354,3560,3525,3480,3445,3400,3542,3462,64,1045,500,2370,5,1,12746297,442,-63.00,1.63,12,0.29,-55.00,2131.00,5710,20230407,-39.32,2800,20231006,23.75,5710,-39.32,20230407,2800,23.75,20231006,5710,-39.32,20230407,2800,23.75,20231006,1.48,N,123750,500,63 억,,271108,N,N,0,N,00,N
20231207,140717,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3510,20,2,0.57,112676395,32350,103.32,3490,3530,3450,4535,2445,3490,3483.01,2.13,0,2361,3560,3525,3480,3445,3400,3542,3462,64,1045,500,2370,5,1,12746297,447,-63.82,1.65,12,0.25,-55.00,2131.00,5710,20230407,-38.53,2800,20231006,25.36,5710,-38.53,20230407,2800,25.36,20231006,5710,-38.53,20230407,2800,25.36,20231006,1.48,N,123750,500,63 억,,271108,N,N,0,N,00,N
20231207,130717,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3530,40,2,1.15,100468890,28868,92.19,3490,3530,3450,4535,2445,3490,3480.24,2.13,0,2282,3560,3525,3480,3445,3400,3542,3462,64,1045,500,2370,5,1,12746297,450,-64.18,1.66,12,0.23,-55.00,2131.00,5710,20230407,-38.18,2800,20231006,26.07,5710,-38.18,20230407,2800,26.07,20231006,5710,-38.18,20230407,2800,26.07,20231006,1.48,N,123750,500,63 억,,271108,N,N,0,N,00,N
20231207,120719,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3490,0,3,0.00,63084210,18151,57.97,3490,3500,3450,4535,2445,3490,3475.41,2.13,0,-4830,3560,3525,3480,3445,3400,3542,3462,64,1045,500,2370,5,1,12746297,445,-63.45,1.64,12,0.14,-55.00,2131.00,5710,20230407,-38.88,2800,20231006,24.64,5710,-38.88,20230407,2800,24.64,20231006,5710,-38.88,20230407,2800,24.64,20231006,1.48,N,123750,500,63 억,,271108,N,N,0,N,00,N
20231207,110714,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3465,-25,5,-0.72,59856060,17226,55.01,3490,3500,3450,4535,2445,3490,3474.62,2.13,0,-4816,3560,3525,3480,3445,3400,3542,3462,64,1045,500,2370,5,1,12746297,442,-63.00,1.63,12,0.14,-55.00,2131.00,5710,20230407,-39.32,2800,20231006,23.75,5710,-39.32,20230407,2800,23.75,20231006,5710,-39.32,20230407,2800,23.75,20231006,1.48,N,123750,500,63 억,,271108,N,N,0,N,00,N
20231207,100713,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3490,0,3,0.00,35179670,10097,32.25,3490,3500,3450,4535,2445,3490,3484.09,2.13,0,-4905,3560,3525,3480,3445,3400,3542,3462,64,1045,500,2370,5,1,12746297,445,-63.45,1.64,12,0.08,-55.00,2131.00,5710,20230407,-38.88,2800,20231006,24.64,5710,-38.88,20230407,2800,24.64,20231006,5710,-38.88,20230407,2800,24.64,20231006,1.48,N,123750,500,63 억,,271108,N,N,0,N,00,N
20231207,090720,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3490,0,3,0.00,3018850,865,2.76,3490,3490,3490,4535,2445,3490,3490.00,2.13,0,-569,3560,3525,3480,3445,3400,3542,3462,64,1045,500,2370,5,1,12746297,445,-63.45,1.64,12,0.01,-55.00,2131.00,5710,20230407,-38.88,2800,20231006,24.64,5710,-38.88,20230407,2800,24.64,20231006,5710,-38.88,20230407,2800,24.64,20231006,1.48,N,123750,500,63 억,,271108,N,N,0,N,00,N
20231206,160709,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3490,5,2,0.14,108829730,31312,63.98,3435,3515,3435,4530,2440,3485,3475.66,2.08,0,6628,3621,3552,3481,3412,3341,3517,3377,64,1045,500,2360,5,1,12746297,445,-63.45,1.64,12,0.25,-55.00,2131.00,5710,20230407,-38.88,2800,20231006,24.64,5710,-38.88,20230407,2800,24.64,20231006,5710,-38.88,20230407,2800,24.64,20231006,1.35,N,123750,500,63 억,,264534,N,N,0,N,00,N
20231206,150720,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3485,0,3,0.00,105740625,30425,62.17,3435,3515,3435,4530,2440,3485,3475.45,2.08,0,6727,3621,3552,3481,3412,3341,3517,3377,64,1045,500,2360,5,1,12746297,444,-63.36,1.64,12,0.24,-55.00,2131.00,5710,20230407,-38.97,2800,20231006,24.46,5710,-38.97,20230407,2800,24.46,20231006,5710,-38.97,20230407,2800,24.46,20231006,1.35,N,123750,500,63 억,,264534,N,N,0,N,00,N
20231206,140718,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3480,-5,5,-0.14,95667450,27524,56.24,3435,3515,3435,4530,2440,3485,3475.78,2.08,0,6435,3621,3552,3481,3412,3341,3517,3377,64,1045,500,2360,5,1,12746297,444,-63.27,1.63,12,0.22,-55.00,2131.00,5710,20230407,-39.05,2800,20231006,24.29,5710,-39.05,20230407,2800,24.29,20231006,5710,-39.05,20230407,2800,24.29,20231006,1.35,N,123750,500,63 억,,264534,N,N,0,N,00,N
20231206,130710,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3475,-10,5,-0.29,76645780,22014,44.98,3435,3515,3435,4530,2440,3485,3481.68,2.08,0,3233,3621,3552,3481,3412,3341,3517,3377,64,1045,500,2360,5,1,12746297,443,-63.18,1.63,12,0.17,-55.00,2131.00,5710,20230407,-39.14,2800,20231006,24.11,5710,-39.14,20230407,2800,24.11,20231006,5710,-39.14,20230407,2800,24.11,20231006,1.35,N,123750,500,63 억,,264534,N,N,0,N,00,N
20231206,120707,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3490,5,2,0.14,57315220,16463,33.64,3435,3515,3435,4530,2440,3485,3481.46,2.08,0,2908,3621,3552,3481,3412,3341,3517,3377,64,1045,500,2360,5,1,12746297,445,-63.45,1.64,12,0.13,-55.00,2131.00,5710,20230407,-38.88,2800,20231006,24.64,5710,-38.88,20230407,2800,24.64,20231006,5710,-38.88,20230407,2800,24.64,20231006,1.35,N,123750,500,63 억,,264534,N,N,0,N,00,N
20231206,110720,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3490,5,2,0.14,41007680,11801,24.11,3435,3505,3435,4530,2440,3485,3474.93,2.08,0,1356,3621,3552,3481,3412,3341,3517,3377,64,1045,500,2360,5,1,12746297,445,-63.45,1.64,12,0.09,-55.00,2131.00,5710,20230407,-38.88,2800,20231006,24.64,5710,-38.88,20230407,2800,24.64,20231006,5710,-38.88,20230407,2800,24.64,20231006,1.35,N,123750,500,63 억,,264534,N,N,0,N,00,N
20231206,100711,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3455,-30,5,-0.86,28116410,8105,16.56,3435,3500,3435,4530,2440,3485,3469.02,2.08,0,-605,3621,3552,3481,3412,3341,3517,3377,64,1045,500,2360,5,1,12746297,440,-62.82,1.62,12,0.06,-55.00,2131.00,5710,20230407,-39.49,2800,20231006,23.39,5710,-39.49,20230407,2800,23.39,20231006,5710,-39.49,20230407,2800,23.39,20231006,1.35,N,123750,500,63 억,,264534,N,N,0,N,00,N
20231206,090714,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3480,-5,5,-0.14,3288570,952,1.95,3435,3485,3435,4530,2440,3485,3454.38,2.08,0,-257,3621,3552,3481,3412,3341,3517,3377,64,1045,500,2360,5,1,12746297,444,-63.27,1.63,12,0.01,-55.00,2131.00,5710,20230407,-39.05,2800,20231006,24.29,5710,-39.05,20230407,2800,24.29,20231006,5710,-39.05,20230407,2800,24.29,20231006,1.35,N,123750,500,63 억,,264534,N,N,0,N,00,N
20231205,160717,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3485,-35,5,-0.99,171121910,48940,64.88,3540,3550,3410,4575,2465,3520,3496.57,2.15,0,-9153,3650,3585,3485,3420,3320,3617,3452,64,1055,500,2390,5,1,12746297,444,-63.36,1.64,12,0.38,-55.00,2131.00,5710,20230407,-38.97,2800,20231006,24.46,5710,-38.97,20230407,2800,24.46,20231006,5710,-38.97,20230407,2800,24.46,20231006,1.37,N,123750,500,63 억,,273413,N,N,0,N,00,N
20231205,150712,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3445,-75,5,-2.13,164119075,46913,62.20,3540,3550,3410,4575,2465,3520,3498.37,2.15,0,-8758,3650,3585,3485,3420,3320,3617,3452,64,1055,500,2390,5,1,12746297,439,-62.64,1.62,12,0.37,-55.00,2131.00,5710,20230407,-39.67,2800,20231006,23.04,5710,-39.67,20230407,2800,23.04,20231006,5710,-39.67,20230407,2800,23.04,20231006,1.37,N,123750,500,63 억,,273413,N,N,0,N,00,N
20231205,140713,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3490,-30,5,-0.85,134862855,38445,50.97,3540,3550,3465,4575,2465,3520,3507.94,2.15,0,-7603,3650,3585,3485,3420,3320,3617,3452,64,1055,500,2390,5,1,12746297,445,-63.45,1.64,12,0.30,-55.00,2131.00,5710,20230407,-38.88,2800,20231006,24.64,5710,-38.88,20230407,2800,24.64,20231006,5710,-38.88,20230407,2800,24.64,20231006,1.37,N,123750,500,63 억,,273413,N,N,0,N,00,N
20231205,130712,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3520,0,3,0.00,115904790,33045,43.81,3540,3550,3465,4575,2465,3520,3507.48,2.15,0,-4978,3650,3585,3485,3420,3320,3617,3452,64,1055,500,2390,5,1,12746297,449,-64.00,1.65,12,0.26,-55.00,2131.00,5710,20230407,-38.35,2800,20231006,25.71,5710,-38.35,20230407,2800,25.71,20231006,5710,-38.35,20230407,2800,25.71,20231006,1.37,N,123750,500,63 억,,273413,N,N,0,N,00,N
20231205,120707,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3495,-25,5,-0.71,105619635,30117,39.93,3540,3550,3465,4575,2465,3520,3506.98,2.15,0,-3357,3650,3585,3485,3420,3320,3617,3452,64,1055,500,2390,5,1,12746297,445,-63.55,1.64,12,0.24,-55.00,2131.00,5710,20230407,-38.79,2800,20231006,24.82,5710,-38.79,20230407,2800,24.82,20231006,5710,-38.79,20230407,2800,24.82,20231006,1.37,N,123750,500,63 억,,273413,N,N,0,N,00,N
20231205,110707,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3500,-20,5,-0.57,81050180,23142,30.68,3540,3540,3465,4575,2465,3520,3502.30,2.15,0,-1364,3650,3585,3485,3420,3320,3617,3452,64,1055,500,2390,5,1,12746297,446,-63.64,1.64,12,0.18,-55.00,2131.00,5710,20230407,-38.70,2800,20231006,25.00,5710,-38.70,20230407,2800,25.00,20231006,5710,-38.70,20230407,2800,25.00,20231006,1.37,N,123750,500,63 억,,273413,N,N,0,N,00,N
20231205,100712,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3505,-15,5,-0.43,33754900,9627,12.76,3540,3540,3465,4575,2465,3520,3506.27,2.15,0,-992,3650,3585,3485,3420,3320,3617,3452,64,1055,500,2390,5,1,12746297,447,-63.73,1.64,12,0.08,-55.00,2131.00,5710,20230407,-38.62,2800,20231006,25.18,5710,-38.62,20230407,2800,25.18,20231006,5710,-38.62,20230407,2800,25.18,20231006,1.37,N,123750,500,63 억,,273413,N,N,0,N,00,N
20231205,090707,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3520,0,3,0.00,5064270,1438,1.91,3540,3540,3520,4575,2465,3520,3521.75,2.15,0,158,3650,3585,3485,3420,3320,3617,3452,64,1055,500,2390,5,1,12746297,449,-64.00,1.65,12,0.01,-55.00,2131.00,5710,20230407,-38.35,2800,20231006,25.71,5710,-38.35,20230407,2800,25.71,20231006,5710,-38.35,20230407,2800,25.71,20231006,1.37,N,123750,500,63 억,,273413,N,N,0,N,00,N
20231204,160704,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3520,65,2,1.88,264102730,75394,122.97,3455,3550,3385,4490,2420,3455,3502.96,2.07,0,9642,3558,3506,3438,3386,3318,3472,3352,64,1035,500,2340,5,1,12746297,449,-64.00,1.65,12,0.59,-55.00,2131.00,5710,20230407,-38.35,2800,20231006,25.71,5710,-38.35,20230407,2800,25.71,20231006,5710,-38.35,20230407,2800,25.71,20231006,1.39,N,123750,500,63 억,,263771,N,N,0,N,00,N
20231204,150708,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3500,45,2,1.30,254597900,72689,118.56,3455,3550,3385,4490,2420,3455,3502.56,2.07,0,10068,3558,3506,3438,3386,3318,3472,3352,64,1035,500,2340,5,1,12746297,446,-63.64,1.64,12,0.57,-55.00,2131.00,5710,20230407,-38.70,2800,20231006,25.00,5710,-38.70,20230407,2800,25.00,20231006,5710,-38.70,20230407,2800,25.00,20231006,1.39,N,123750,500,63 억,,263771,N,N,0,N,00,N
20231204,140703,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3520,65,2,1.88,239818720,68471,111.68,3455,3550,3385,4490,2420,3455,3502.49,2.07,0,10227,3558,3506,3438,3386,3318,3472,3352,64,1035,500,2340,5,1,12746297,449,-64.00,1.65,12,0.54,-55.00,2131.00,5710,20230407,-38.35,2800,20231006,25.71,5710,-38.35,20230407,2800,25.71,20231006,5710,-38.35,20230407,2800,25.71,20231006,1.39,N,123750,500,63 억,,263771,N,N,0,N,00,N
20231204,130702,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3525,70,2,2.03,176204490,50413,82.23,3455,3540,3385,4490,2420,3455,3495.22,2.07,0,4377,3558,3506,3438,3386,3318,3472,3352,64,1035,500,2340,5,1,12746297,449,-64.09,1.65,12,0.40,-55.00,2131.00,5710,20230407,-38.27,2800,20231006,25.89,5710,-38.27,20230407,2800,25.89,20231006,5710,-38.27,20230407,2800,25.89,20231006,1.39,N,123750,500,63 억,,263771,N,N,0,N,00,N
20231204,120702,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3535,80,2,2.32,144691140,41425,67.57,3455,3540,3385,4490,2420,3455,3492.85,2.07,0,2358,3558,3506,3438,3386,3318,3472,3352,64,1035,500,2340,5,1,12746297,451,-64.27,1.66,12,0.32,-55.00,2131.00,5710,20230407,-38.09,2800,20231006,26.25,5710,-38.09,20230407,2800,26.25,20231006,5710,-38.09,20230407,2800,26.25,20231006,1.39,N,123750,500,63 억,,263771,N,N,0,N,00,N
20231204,110704,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3500,45,2,1.30,102416355,29378,47.92,3455,3540,3385,4490,2420,3455,3486.16,2.07,0,-1712,3558,3506,3438,3386,3318,3472,3352,64,1035,500,2340,5,1,12746297,446,-63.64,1.64,12,0.23,-55.00,2131.00,5710,20230407,-38.70,2800,20231006,25.00,5710,-38.70,20230407,2800,25.00,20231006,5710,-38.70,20230407,2800,25.00,20231006,1.39,N,123750,500,63 억,,263771,N,N,0,N,00,N
20231204,100704,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3485,30,2,0.87,45752085,13198,21.53,3455,3490,3450,4490,2420,3455,3466.59,2.07,0,-5435,3558,3506,3438,3386,3318,3472,3352,64,1035,500,2340,5,1,12746297,444,-63.36,1.64,12,0.10,-55.00,2131.00,5710,20230407,-38.97,2800,20231006,24.46,5710,-38.97,20230407,2800,24.46,20231006,5710,-38.97,20230407,2800,24.46,20231006,1.39,N,123750,500,63 억,,263771,N,N,0,N,00,N
20231204,090703,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3465,10,2,0.29,15406270,4456,7.27,3455,3465,3450,4490,2420,3455,3457.42,2.07,0,-2289,3558,3506,3438,3386,3318,3472,3352,64,1035,500,2340,5,1,12746297,442,-63.00,1.63,12,0.03,-55.00,2131.00,5710,20230407,-39.32,2800,20231006,23.75,5710,-39.32,20230407,2800,23.75,20231006,5710,-39.32,20230407,2800,23.75,20231006,1.39,N,123750,500,63 억,,263771,N,N,0,N,00,N
20231201,160703,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3455,-15,5,-0.43,209045810,61309,191.93,3470,3490,3370,4510,2430,3470,3409.57,2.04,0,3413,3540,3505,3445,3410,3350,3522,3427,64,1040,500,2350,5,1,12746297,440,-62.82,1.62,12,0.48,-55.00,2131.00,5710,20230407,-39.49,2800,20231006,23.39,5710,-39.49,20230407,2800,23.39,20231006,5710,-39.49,20230407,2800,23.39,20231006,1.43,N,123750,500,63 억,,260359,N,N,0,N,00,N
20231201,150702,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3420,-50,5,-1.44,199707075,58580,183.39,3470,3490,3370,4510,2430,3470,3409.13,2.04,0,3688,3540,3505,3445,3410,3350,3522,3427,64,1040,500,2350,5,1,12746297,436,-62.18,1.60,12,0.46,-55.00,2131.00,5710,20230407,-40.11,2800,20231006,22.14,5710,-40.11,20230407,2800,22.14,20231006,5710,-40.11,20230407,2800,22.14,20231006,1.43,N,123750,500,63 억,,260359,N,N,0,N,00,N
20231201,140702,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3375,-95,5,-2.74,155403410,45472,142.35,3470,3490,3370,4510,2430,3470,3417.56,2.04,0,2346,3540,3505,3445,3410,3350,3522,3427,64,1040,500,2350,5,1,12746297,430,-61.36,1.58,12,0.36,-55.00,2131.00,5710,20230407,-40.89,2800,20231006,20.54,5710,-40.89,20230407,2800,20.54,20231006,5710,-40.89,20230407,2800,20.54,20231006,1.43,N,123750,500,63 억,,260359,N,N,0,N,00,N
20231201,130704,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3450,-20,5,-0.58,75138165,21889,68.53,3470,3490,3400,4510,2430,3470,3432.69,2.04,0,187,3540,3505,3445,3410,3350,3522,3427,64,1040,500,2350,5,1,12746297,440,-62.73,1.62,12,0.17,-55.00,2131.00,5710,20230407,-39.58,2800,20231006,23.21,5710,-39.58,20230407,2800,23.21,20231006,5710,-39.58,20230407,2800,23.21,20231006,1.43,N,123750,500,63 억,,260359,N,N,0,N,00,N
20231201,120708,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3445,-25,5,-0.72,70129920,20437,63.98,3470,3490,3400,4510,2430,3470,3431.52,2.04,0,15,3540,3505,3445,3410,3350,3522,3427,64,1040,500,2350,5,1,12746297,439,-62.64,1.62,12,0.16,-55.00,2131.00,5710,20230407,-39.67,2800,20231006,23.04,5710,-39.67,20230407,2800,23.04,20231006,5710,-39.67,20230407,2800,23.04,20231006,1.43,N,123750,500,63 억,,260359,N,N,0,N,00,N
20231201,110704,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3425,-45,5,-1.30,67688935,19728,61.76,3470,3490,3400,4510,2430,3470,3431.11,2.04,0,13,3540,3505,3445,3410,3350,3522,3427,64,1040,500,2350,5,1,12746297,437,-62.27,1.61,12,0.15,-55.00,2131.00,5710,20230407,-40.02,2800,20231006,22.32,5710,-40.02,20230407,2800,22.32,20231006,5710,-40.02,20230407,2800,22.32,20231006,1.43,N,123750,500,63 억,,260359,N,N,0,N,00,N
20231201,100709,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3440,-30,5,-0.86,42236090,12300,38.51,3470,3490,3400,4510,2430,3470,3433.83,2.04,0,-831,3540,3505,3445,3410,3350,3522,3427,64,1040,500,2350,5,1,12746297,438,-62.55,1.61,12,0.10,-55.00,2131.00,5710,20230407,-39.75,2800,20231006,22.86,5710,-39.75,20230407,2800,22.86,20231006,5710,-39.75,20230407,2800,22.86,20231006,1.43,N,123750,500,63 억,,260359,N,N,0,N,00,N
20231201,090701,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,3490,20,2,0.58,836970,241,0.75,3470,3490,3470,4510,2430,3470,3472.90,2.04,0,0,3540,3505,3445,3410,3350,3522,3427,64,1040,500,2350,5,1,12746297,445,-63.45,1.64,12,0.00,-55.00,2131.00,5710,20230407,-38.88,2800,20231006,24.64,5710,-38.88,20230407,2800,24.64,20231006,5710,-38.88,20230407,2800,24.64,20231006,1.43,N,123750,500,63 억,,260359,N,N,0,N,00,N