KissMeData/437730/price/prices-20241201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241231,161350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9220,210,2,2.33,77194356120,8079599,32.67,9320,10150,9050,11710,6310,9010,9559.36,0.48,53468,39049,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,2923,24.99,4.86,12,25.48,369.00,1897.00,23150,20240321,-60.17,5960,20241209,54.70,23150,-60.17,20240321,5960,54.70,20241209,69400,-86.71,20240321,5960,54.70,20241209,1.00,N,437730,500,158 억,,151662,N,N,0,N,00,N
20241231,151334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9220,210,2,2.33,77194356120,8079599,32.67,9320,10150,9050,11710,6310,9010,9559.36,0.48,53468,39049,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,2923,24.99,4.86,12,25.48,369.00,1897.00,23150,20240321,-60.17,5960,20241209,54.70,23150,-60.17,20240321,5960,54.70,20241209,69400,-86.71,20240321,5960,54.70,20241209,1.00,N,437730,500,158 억,,151662,N,N,0,N,00,N
20241231,141344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9220,210,2,2.33,77194356120,8079599,32.67,9320,10150,9050,11710,6310,9010,9559.36,0.48,53468,39049,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,2923,24.99,4.86,12,25.48,369.00,1897.00,23150,20240321,-60.17,5960,20241209,54.70,23150,-60.17,20240321,5960,54.70,20241209,69400,-86.71,20240321,5960,54.70,20241209,1.00,N,437730,500,158 억,,151662,N,N,0,N,00,N
20241231,131351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9220,210,2,2.33,77194356120,8079599,32.67,9320,10150,9050,11710,6310,9010,9559.36,0.48,53468,39049,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,2923,24.99,4.86,12,25.48,369.00,1897.00,23150,20240321,-60.17,5960,20241209,54.70,23150,-60.17,20240321,5960,54.70,20241209,69400,-86.71,20240321,5960,54.70,20241209,1.00,N,437730,500,158 억,,151662,N,N,0,N,00,N
20241231,121348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9220,210,2,2.33,77194356120,8079599,32.67,9320,10150,9050,11710,6310,9010,9559.36,0.48,53468,39049,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,2923,24.99,4.86,12,25.48,369.00,1897.00,23150,20240321,-60.17,5960,20241209,54.70,23150,-60.17,20240321,5960,54.70,20241209,69400,-86.71,20240321,5960,54.70,20241209,1.00,N,437730,500,158 억,,151662,N,N,0,N,00,N
20241231,111348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9220,210,2,2.33,77194356120,8079599,32.67,9320,10150,9050,11710,6310,9010,9559.36,0.48,53468,39049,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,2923,24.99,4.86,12,25.48,369.00,1897.00,23150,20240321,-60.17,5960,20241209,54.70,23150,-60.17,20240321,5960,54.70,20241209,69400,-86.71,20240321,5960,54.70,20241209,1.00,N,437730,500,158 억,,151662,N,N,0,N,00,N
20241231,101342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9220,210,2,2.33,77194356120,8079599,32.67,9320,10150,9050,11710,6310,9010,9559.36,0.48,53468,39049,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,2923,24.99,4.86,12,25.48,369.00,1897.00,23150,20240321,-60.17,5960,20241209,54.70,23150,-60.17,20240321,5960,54.70,20241209,69400,-86.71,20240321,5960,54.70,20241209,1.00,N,437730,500,158 억,,151662,N,N,0,N,00,N
20241231,091345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9220,210,2,2.33,77194356120,8079599,32.67,9320,10150,9050,11710,6310,9010,9559.36,0.48,53468,39049,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,2923,24.99,4.86,12,25.48,369.00,1897.00,23150,20240321,-60.17,5960,20241209,54.70,23150,-60.17,20240321,5960,54.70,20241209,69400,-86.71,20240321,5960,54.70,20241209,1.00,N,437730,500,158 억,,151662,N,N,0,N,00,N
20241230,161337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9220,210,2,2.33,76405408170,7993176,32.32,9320,10150,9050,11710,6310,9010,9559.36,0.31,0,39049,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,2923,24.99,4.86,12,25.21,369.00,1897.00,23150,20240321,-60.17,5960,20241209,54.70,23150,-60.17,20240321,5960,54.70,20241209,69400,-86.71,20240321,5960,54.70,20241209,1.00,N,437730,500,158 억,,98194,N,N,0,N,00,N
20241230,151345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9320,310,2,3.44,74814525400,7821334,31.63,9320,10150,9050,11710,6310,9010,9565.59,0.31,0,32574,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,2955,25.26,4.91,12,24.67,369.00,1897.00,23150,20240321,-59.74,5960,20241209,56.38,23150,-59.74,20240321,5960,56.38,20241209,69400,-86.57,20240321,5960,56.38,20241209,1.00,N,437730,500,158 억,,98194,N,N,0,N,00,N
20241230,141345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9130,120,2,1.33,69543184200,7254470,29.34,9320,10150,9050,11710,6310,9010,9586.42,0.31,0,-32285,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,2895,24.74,4.81,12,22.88,369.00,1897.00,23150,20240321,-60.56,5960,20241209,53.19,23150,-60.56,20240321,5960,53.19,20241209,69400,-86.84,20240321,5960,53.19,20241209,1.00,N,437730,500,158 억,,98194,N,N,0,N,00,N
20241230,131346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9230,220,2,2.44,66861507230,6961867,28.15,9320,10150,9090,11710,6310,9010,9604.14,0.31,0,-48762,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,2927,25.01,4.87,12,21.96,369.00,1897.00,23150,20240321,-60.13,5960,20241209,54.87,23150,-60.13,20240321,5960,54.87,20241209,69400,-86.70,20240321,5960,54.87,20241209,1.00,N,437730,500,158 억,,98194,N,N,0,N,00,N
20241230,121340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9330,320,2,3.55,65005864540,6762046,27.34,9320,10150,9090,11710,6310,9010,9613.53,0.31,0,-46385,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,2958,25.28,4.92,12,21.33,369.00,1897.00,23150,20240321,-59.70,5960,20241209,56.54,23150,-59.70,20240321,5960,56.54,20241209,69400,-86.56,20240321,5960,56.54,20241209,1.00,N,437730,500,158 억,,98194,N,N,0,N,00,N
20241230,111340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9220,210,2,2.33,61365157240,6370037,25.76,9320,10150,9090,11710,6310,9010,9633.61,0.31,0,-39351,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,2923,24.99,4.86,12,20.09,369.00,1897.00,23150,20240321,-60.17,5960,20241209,54.70,23150,-60.17,20240321,5960,54.70,20241209,69400,-86.71,20240321,5960,54.70,20241209,1.00,N,437730,500,158 억,,98194,N,N,0,N,00,N
20241230,101340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9160,150,2,1.66,55147605530,5700909,23.05,9320,10150,9090,11710,6310,9010,9673.72,0.31,0,-34180,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,2904,24.82,4.83,12,17.98,369.00,1897.00,23150,20240321,-60.43,5960,20241209,53.69,23150,-60.43,20240321,5960,53.69,20241209,69400,-86.80,20240321,5960,53.69,20241209,1.00,N,437730,500,158 억,,98194,N,N,0,N,00,N
20241230,091345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9660,650,2,7.21,32430568580,3320141,13.43,9320,10150,9300,11710,6310,9010,9768.30,0.31,0,-17059,11096,10052,8596,7552,6096,10575,8075,159,2700,500,5760,10,1,31707567,3063,26.18,5.09,12,10.47,369.00,1897.00,23150,20240321,-58.27,5960,20241209,62.08,23150,-58.27,20240321,5960,62.08,20241209,69400,-86.08,20240321,5960,62.08,20241209,1.00,N,437730,500,158 억,,98194,N,N,0,N,00,N
20241227,161337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9010,1410,2,18.55,216361831500,24559504,445.03,7420,9640,7140,9880,5320,7600,8809.52,0.25,0,31539,9066,8332,7226,6492,5386,8700,6860,159,2280,500,4860,10,1,31707567,2857,24.42,4.75,12,77.46,369.00,1897.00,23150,20240321,-61.08,5960,20241209,51.17,23150,-61.08,20240321,5960,51.17,20241209,69400,-87.02,20240321,5960,51.17,20241209,1.02,N,437730,500,158 억,,79771,N,N,0,N,00,N
20241227,151336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9100,1500,2,19.74,209974924360,23848833,432.15,7420,9640,7140,9880,5320,7600,8804.43,0.25,0,3992,9066,8332,7226,6492,5386,8700,6860,159,2280,500,4860,10,1,31707567,2885,24.66,4.80,12,75.21,369.00,1897.00,23150,20240321,-60.69,5960,20241209,52.68,23150,-60.69,20240321,5960,52.68,20241209,69400,-86.89,20240321,5960,52.68,20241209,1.02,N,437730,500,158 억,,79771,N,N,0,N,00,N
20241227,141338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,9460,1860,2,24.47,177113890570,20317750,368.16,7420,9560,7140,9880,5320,7600,8717.22,0.25,0,-16225,9066,8332,7226,6492,5386,8700,6860,159,2280,500,4860,10,1,31707567,3000,25.64,4.99,12,64.08,369.00,1897.00,23150,20240321,-59.14,5960,20241209,58.72,23150,-59.14,20240321,5960,58.72,20241209,69400,-86.37,20240321,5960,58.72,20241209,1.02,N,437730,500,158 억,,79771,N,N,0,N,00,N
20241227,131337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8600,1000,2,13.16,137748721260,16051497,290.86,7420,9320,7140,9880,5320,7600,8581.69,0.25,0,-4874,9066,8332,7226,6492,5386,8700,6860,159,2280,500,4860,10,1,31707567,2727,23.31,4.53,12,50.62,369.00,1897.00,23150,20240321,-62.85,5960,20241209,44.30,23150,-62.85,20240321,5960,44.30,20241209,69400,-87.61,20240321,5960,44.30,20241209,1.02,N,437730,500,158 억,,79771,N,N,0,N,00,N
20241227,121337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8630,1030,2,13.55,95816376080,11370574,206.04,7420,8970,7140,9880,5320,7600,8426.72,0.25,0,-12322,9066,8332,7226,6492,5386,8700,6860,159,2280,500,4860,10,1,31707567,2736,23.39,4.55,12,35.86,369.00,1897.00,23150,20240321,-62.72,5960,20241209,44.80,23150,-62.72,20240321,5960,44.80,20241209,69400,-87.56,20240321,5960,44.80,20241209,1.02,N,437730,500,158 억,,79771,N,N,0,N,00,N
20241227,111336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8500,900,2,11.84,83680631560,9959507,180.47,7420,8970,7140,9880,5320,7600,8402.11,0.25,0,1852,9066,8332,7226,6492,5386,8700,6860,159,2280,500,4860,10,1,31707567,2695,23.04,4.48,12,31.41,369.00,1897.00,23150,20240321,-63.28,5960,20241209,42.62,23150,-63.28,20240321,5960,42.62,20241209,69400,-87.75,20240321,5960,42.62,20241209,1.02,N,437730,500,158 억,,79771,N,N,0,N,00,N
20241227,101336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8650,1050,2,13.82,59228986570,7142508,129.42,7420,8930,7140,9880,5320,7600,8292.49,0.25,0,-14770,9066,8332,7226,6492,5386,8700,6860,159,2280,500,4860,10,1,31707567,2743,23.44,4.56,12,22.53,369.00,1897.00,23150,20240321,-62.63,5960,20241209,45.13,23150,-62.63,20240321,5960,45.13,20241209,69400,-87.54,20240321,5960,45.13,20241209,1.02,N,437730,500,158 억,,79771,N,N,0,N,00,N
20241227,091340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7210,-390,5,-5.13,2988162850,409457,7.42,7420,7460,7140,9880,5320,7600,7297.65,0.25,0,9153,9066,8332,7226,6492,5386,8700,6860,159,2280,500,4860,10,1,31707567,2286,19.54,3.80,12,1.29,369.00,1897.00,23150,20240321,-68.86,5960,20241209,20.97,23150,-68.86,20240321,5960,20.97,20241209,69400,-89.61,20240321,5960,20.97,20241209,1.02,N,437730,500,158 억,,79771,N,N,0,N,00,N
20241226,161330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7600,1380,2,22.19,40147318940,5379676,5155.61,6410,7960,6120,8080,4360,6220,7462.68,0.64,0,-125935,6446,6332,6256,6142,6066,6390,6200,159,1860,500,3980,10,1,31707567,2410,20.60,4.01,12,16.97,369.00,1897.00,23150,20240321,-67.17,5960,20241209,27.52,23150,-67.17,20240321,5960,27.52,20241209,69400,-89.05,20240321,5960,27.52,20241209,1.05,N,437730,500,158 억,,202174,N,N,0,N,00,N
20241226,151327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7790,1570,2,25.24,35510298330,4783868,4584.62,6410,7910,6120,8080,4360,6220,7422.93,0.64,0,-120937,6446,6332,6256,6142,6066,6390,6200,159,1860,500,3980,10,1,31707567,2470,21.11,4.11,12,15.09,369.00,1897.00,23150,20240321,-66.35,5960,20241209,30.70,23150,-66.35,20240321,5960,30.70,20241209,69400,-88.78,20240321,5960,30.70,20241209,1.05,N,437730,500,158 억,,202174,N,N,0,N,00,N
20241226,141326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6400,180,2,2.89,637460870,102374,98.11,6410,6410,6120,8080,4360,6220,6226.78,0.64,0,-10048,6446,6332,6256,6142,6066,6390,6200,159,1860,500,3980,10,1,31707567,2029,17.34,3.37,12,0.32,369.00,1897.00,23150,20240321,-72.35,5960,20241209,7.38,23150,-72.35,20240321,5960,7.38,20241209,69400,-90.78,20240321,5960,7.38,20241209,1.05,N,437730,500,158 억,,202174,N,N,0,N,00,N
20241226,131327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6170,-50,5,-0.80,478334570,76845,73.64,6410,6410,6120,8080,4360,6220,6224.67,0.64,0,-11611,6446,6332,6256,6142,6066,6390,6200,159,1860,500,3980,10,1,31707567,1956,16.72,3.25,12,0.24,369.00,1897.00,23150,20240321,-73.35,5960,20241209,3.52,23150,-73.35,20240321,5960,3.52,20241209,69400,-91.11,20240321,5960,3.52,20241209,1.05,N,437730,500,158 억,,202174,N,N,0,N,00,N
20241226,121324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6160,-60,5,-0.96,346948550,55509,53.20,6410,6410,6160,8080,4360,6220,6250.31,0.64,0,-10605,6446,6332,6256,6142,6066,6390,6200,159,1860,500,3980,10,1,31707567,1953,16.69,3.25,12,0.18,369.00,1897.00,23150,20240321,-73.39,5960,20241209,3.36,23150,-73.39,20240321,5960,3.36,20241209,69400,-91.12,20240321,5960,3.36,20241209,1.05,N,437730,500,158 억,,202174,N,N,0,N,00,N
20241226,111324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6190,-30,5,-0.48,265685010,42358,40.59,6410,6410,6170,8080,4360,6220,6272.37,0.64,0,-9574,6446,6332,6256,6142,6066,6390,6200,159,1860,500,3980,10,1,31707567,1963,16.78,3.26,12,0.13,369.00,1897.00,23150,20240321,-73.26,5960,20241209,3.86,23150,-73.26,20240321,5960,3.86,20241209,69400,-91.08,20240321,5960,3.86,20241209,1.05,N,437730,500,158 억,,202174,N,N,0,N,00,N
20241226,101326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6200,-20,5,-0.32,214295260,34054,32.64,6410,6410,6170,8080,4360,6220,6292.81,0.64,0,-8741,6446,6332,6256,6142,6066,6390,6200,159,1860,500,3980,10,1,31707567,1966,16.80,3.27,12,0.11,369.00,1897.00,23150,20240321,-73.22,5960,20241209,4.03,23150,-73.22,20240321,5960,4.03,20241209,69400,-91.07,20240321,5960,4.03,20241209,1.05,N,437730,500,158 억,,202174,N,N,0,N,00,N
20241226,091321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6340,120,2,1.93,87287310,13710,13.14,6410,6410,6290,8080,4360,6220,6366.69,0.64,0,-1032,6446,6332,6256,6142,6066,6390,6200,159,1860,500,3980,10,1,31707567,2010,17.18,3.34,12,0.04,369.00,1897.00,23150,20240321,-72.61,5960,20241209,6.38,23150,-72.61,20240321,5960,6.38,20241209,69400,-90.86,20240321,5960,6.38,20241209,1.05,N,437730,500,158 억,,202174,N,N,0,N,00,N
20241224,161324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6220,-10,5,-0.16,645891470,103337,121.46,6210,6370,6180,8090,4370,6230,6250.36,0.64,0,-2558,6396,6312,6166,6082,5936,6355,6125,159,1860,500,3980,10,1,31707567,1972,16.86,3.28,12,0.33,369.00,1897.00,23150,20240321,-73.13,5960,20241209,4.36,23150,-73.13,20240321,5960,4.36,20241209,69400,-91.04,20240321,5960,4.36,20241209,1.06,N,437730,500,158 억,,201788,N,N,0,N,00,N
20241224,151324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6240,10,2,0.16,616100060,98549,115.84,6210,6370,6180,8090,4370,6230,6251.71,0.64,0,-3845,6396,6312,6166,6082,5936,6355,6125,159,1860,500,3980,10,1,31707567,1979,16.91,3.29,12,0.31,369.00,1897.00,23150,20240321,-73.05,5960,20241209,4.70,23150,-73.05,20240321,5960,4.70,20241209,69400,-91.01,20240321,5960,4.70,20241209,1.06,N,437730,500,158 억,,201788,N,N,0,N,00,N
20241224,141321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6260,30,2,0.48,535663770,85663,100.69,6210,6370,6180,8090,4370,6230,6253.15,0.64,0,-2444,6396,6312,6166,6082,5936,6355,6125,159,1860,500,3980,10,1,31707567,1985,16.96,3.30,12,0.27,369.00,1897.00,23150,20240321,-72.96,5960,20241209,5.03,23150,-72.96,20240321,5960,5.03,20241209,69400,-90.98,20240321,5960,5.03,20241209,1.06,N,437730,500,158 억,,201788,N,N,0,N,00,N
20241224,131323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6240,10,2,0.16,446835760,71456,83.99,6210,6370,6180,8090,4370,6230,6253.30,0.64,0,-3445,6396,6312,6166,6082,5936,6355,6125,159,1860,500,3980,10,1,31707567,1979,16.91,3.29,12,0.23,369.00,1897.00,23150,20240321,-73.05,5960,20241209,4.70,23150,-73.05,20240321,5960,4.70,20241209,69400,-91.01,20240321,5960,4.70,20241209,1.06,N,437730,500,158 억,,201788,N,N,0,N,00,N
20241224,121325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6230,0,3,0.00,393268890,62855,73.88,6210,6370,6180,8090,4370,6230,6256.76,0.64,0,-1900,6396,6312,6166,6082,5936,6355,6125,159,1860,500,3980,10,1,31707567,1975,16.88,3.28,12,0.20,369.00,1897.00,23150,20240321,-73.09,5960,20241209,4.53,23150,-73.09,20240321,5960,4.53,20241209,69400,-91.02,20240321,5960,4.53,20241209,1.06,N,437730,500,158 억,,201788,N,N,0,N,00,N
20241224,111324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6230,0,3,0.00,336419670,53712,63.13,6210,6370,6190,8090,4370,6230,6263.40,0.64,0,-3347,6396,6312,6166,6082,5936,6355,6125,159,1860,500,3980,10,1,31707567,1975,16.88,3.28,12,0.17,369.00,1897.00,23150,20240321,-73.09,5960,20241209,4.53,23150,-73.09,20240321,5960,4.53,20241209,69400,-91.02,20240321,5960,4.53,20241209,1.06,N,437730,500,158 억,,201788,N,N,0,N,00,N
20241224,101323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6280,50,2,0.80,214036080,34077,40.05,6210,6370,6210,8090,4370,6230,6280.95,0.64,0,-247,6396,6312,6166,6082,5936,6355,6125,159,1860,500,3980,10,1,31707567,1991,17.02,3.31,12,0.11,369.00,1897.00,23150,20240321,-72.87,5960,20241209,5.37,23150,-72.87,20240321,5960,5.37,20241209,69400,-90.95,20240321,5960,5.37,20241209,1.06,N,437730,500,158 억,,201788,N,N,0,N,00,N
20241224,091330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6290,60,2,0.96,44901590,7192,8.45,6210,6330,6210,8090,4370,6230,6243.27,0.64,0,390,6396,6312,6166,6082,5936,6355,6125,159,1860,500,3980,10,1,31707567,1994,17.05,3.32,12,0.02,369.00,1897.00,23150,20240321,-72.83,5960,20241209,5.54,23150,-72.83,20240321,5960,5.54,20241209,69400,-90.94,20240321,5960,5.54,20241209,1.06,N,437730,500,158 억,,201788,N,N,0,N,00,N
20241223,161314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6230,170,2,2.81,520645650,84592,57.43,6020,6250,6020,7870,4250,6060,6154.69,0.57,0,19642,6506,6282,6136,5912,5766,6210,5840,159,1810,500,3870,10,1,31707567,1975,16.88,3.28,12,0.27,369.00,1897.00,23150,20240321,-73.09,5960,20241209,4.53,23150,-73.09,20240321,5960,4.53,20241209,69400,-91.02,20240321,5960,4.53,20241209,1.06,N,437730,500,158 억,,181296,N,N,0,N,00,N
20241223,151317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6230,170,2,2.81,454933490,74044,50.27,6020,6240,6020,7870,4250,6060,6144.14,0.57,0,19568,6506,6282,6136,5912,5766,6210,5840,159,1810,500,3870,10,1,31707567,1975,16.88,3.28,12,0.23,369.00,1897.00,23150,20240321,-73.09,5960,20241209,4.53,23150,-73.09,20240321,5960,4.53,20241209,69400,-91.02,20240321,5960,4.53,20241209,1.06,N,437730,500,158 억,,181296,N,N,0,N,00,N
20241223,141314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6230,170,2,2.81,406631500,66271,45.00,6020,6240,6020,7870,4250,6060,6135.93,0.57,0,16823,6506,6282,6136,5912,5766,6210,5840,159,1810,500,3870,10,1,31707567,1975,16.88,3.28,12,0.21,369.00,1897.00,23150,20240321,-73.09,5960,20241209,4.53,23150,-73.09,20240321,5960,4.53,20241209,69400,-91.02,20240321,5960,4.53,20241209,1.06,N,437730,500,158 억,,181296,N,N,0,N,00,N
20241223,131313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6160,100,2,1.65,348521780,56898,38.63,6020,6210,6020,7870,4250,6060,6125.42,0.57,0,14373,6506,6282,6136,5912,5766,6210,5840,159,1810,500,3870,10,1,31707567,1953,16.69,3.25,12,0.18,369.00,1897.00,23150,20240321,-73.39,5960,20241209,3.36,23150,-73.39,20240321,5960,3.36,20241209,69400,-91.12,20240321,5960,3.36,20241209,1.06,N,437730,500,158 억,,181296,N,N,0,N,00,N
20241223,121317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6170,110,2,1.82,289774260,47361,32.16,6020,6210,6020,7870,4250,6060,6118.46,0.57,0,15166,6506,6282,6136,5912,5766,6210,5840,159,1810,500,3870,10,1,31707567,1956,16.72,3.25,12,0.15,369.00,1897.00,23150,20240321,-73.35,5960,20241209,3.52,23150,-73.35,20240321,5960,3.52,20241209,69400,-91.11,20240321,5960,3.52,20241209,1.06,N,437730,500,158 억,,181296,N,N,0,N,00,N
20241223,111311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6140,80,2,1.32,217804280,35699,24.24,6020,6170,6020,7870,4250,6060,6101.17,0.57,0,13978,6506,6282,6136,5912,5766,6210,5840,159,1810,500,3870,10,1,31707567,1947,16.64,3.24,12,0.11,369.00,1897.00,23150,20240321,-73.48,5960,20241209,3.02,23150,-73.48,20240321,5960,3.02,20241209,69400,-91.15,20240321,5960,3.02,20241209,1.06,N,437730,500,158 억,,181296,N,N,0,N,00,N
20241223,101305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6130,70,2,1.16,161517030,26505,18.00,6020,6150,6020,7870,4250,6060,6093.88,0.57,0,10108,6506,6282,6136,5912,5766,6210,5840,159,1810,500,3870,10,1,31707567,1944,16.61,3.23,12,0.08,369.00,1897.00,23150,20240321,-73.52,5960,20241209,2.85,23150,-73.52,20240321,5960,2.85,20241209,69400,-91.17,20240321,5960,2.85,20241209,1.06,N,437730,500,158 억,,181296,N,N,0,N,00,N
20241223,091311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6140,80,2,1.32,51116080,8392,5.70,6020,6150,6020,7870,4250,6060,6091.18,0.57,0,3277,6506,6282,6136,5912,5766,6210,5840,159,1810,500,3870,10,1,31707567,1947,16.64,3.24,12,0.03,369.00,1897.00,23150,20240321,-73.48,5960,20241209,3.02,23150,-73.48,20240321,5960,3.02,20241209,69400,-91.15,20240321,5960,3.02,20241209,1.06,N,437730,500,158 억,,181296,N,N,0,N,00,N
20241220,161305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6060,-230,5,-3.66,885834740,145135,104.16,6330,6360,5990,8170,4410,6290,6103.71,0.69,0,-37812,6463,6376,6313,6226,6163,6420,6270,159,1880,500,4020,10,1,31707567,1921,16.42,3.19,12,0.46,369.00,1897.00,23150,20240321,-73.82,5960,20241209,1.68,23150,-73.82,20240321,5960,1.68,20241209,69400,-91.27,20240321,5960,1.68,20241209,1.06,N,437730,500,158 억,,219069,N,N,0,N,00,N
20241220,151309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6000,-290,5,-4.61,849784350,139171,99.88,6330,6360,5990,8170,4410,6290,6106.04,0.69,0,-37196,6463,6376,6313,6226,6163,6420,6270,159,1880,500,4020,10,1,31707567,1902,16.26,3.16,12,0.44,369.00,1897.00,23150,20240321,-74.08,5960,20241209,0.67,23150,-74.08,20240321,5960,0.67,20241209,69400,-91.35,20240321,5960,0.67,20241209,1.06,N,437730,500,158 억,,219069,N,N,0,N,00,N
20241220,141307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6100,-190,5,-3.02,622212470,101477,72.83,6330,6360,6050,8170,4410,6290,6131.55,0.69,0,-32239,6463,6376,6313,6226,6163,6420,6270,159,1880,500,4020,10,1,31707567,1934,16.53,3.22,12,0.32,369.00,1897.00,23150,20240321,-73.65,5960,20241209,2.35,23150,-73.65,20240321,5960,2.35,20241209,69400,-91.21,20240321,5960,2.35,20241209,1.06,N,437730,500,158 억,,219069,N,N,0,N,00,N
20241220,131306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6120,-170,5,-2.70,498075980,81063,58.18,6330,6360,6080,8170,4410,6290,6144.30,0.69,0,-26482,6463,6376,6313,6226,6163,6420,6270,159,1880,500,4020,10,1,31707567,1941,16.59,3.23,12,0.26,369.00,1897.00,23150,20240321,-73.56,5960,20241209,2.68,23150,-73.56,20240321,5960,2.68,20241209,69400,-91.18,20240321,5960,2.68,20241209,1.06,N,437730,500,158 억,,219069,N,N,0,N,00,N
20241220,121304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6110,-180,5,-2.86,412283960,67018,48.10,6330,6360,6100,8170,4410,6290,6151.83,0.69,0,-20638,6463,6376,6313,6226,6163,6420,6270,159,1880,500,4020,10,1,31707567,1937,16.56,3.22,12,0.21,369.00,1897.00,23150,20240321,-73.61,5960,20241209,2.52,23150,-73.61,20240321,5960,2.52,20241209,69400,-91.20,20240321,5960,2.52,20241209,1.06,N,437730,500,158 억,,219069,N,N,0,N,00,N
20241220,111304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6160,-130,5,-2.07,323224950,52467,37.65,6330,6360,6100,8170,4410,6290,6160.53,0.69,0,-15951,6463,6376,6313,6226,6163,6420,6270,159,1880,500,4020,10,1,31707567,1953,16.69,3.25,12,0.17,369.00,1897.00,23150,20240321,-73.39,5960,20241209,3.36,23150,-73.39,20240321,5960,3.36,20241209,69400,-91.12,20240321,5960,3.36,20241209,1.06,N,437730,500,158 억,,219069,N,N,0,N,00,N
20241220,101305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6190,-100,5,-1.59,257389180,41783,29.99,6330,6360,6100,8170,4410,6290,6160.13,0.69,0,-14806,6463,6376,6313,6226,6163,6420,6270,159,1880,500,4020,10,1,31707567,1963,16.78,3.26,12,0.13,369.00,1897.00,23150,20240321,-73.26,5960,20241209,3.86,23150,-73.26,20240321,5960,3.86,20241209,69400,-91.08,20240321,5960,3.86,20241209,1.06,N,437730,500,158 억,,219069,N,N,0,N,00,N
20241220,091307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6170,-120,5,-1.91,154244860,24969,17.92,6330,6360,6110,8170,4410,6290,6177.43,0.69,0,-8128,6463,6376,6313,6226,6163,6420,6270,159,1880,500,4020,10,1,31707567,1956,16.72,3.25,12,0.08,369.00,1897.00,23150,20240321,-73.35,5960,20241209,3.52,23150,-73.35,20240321,5960,3.52,20241209,69400,-91.11,20240321,5960,3.52,20241209,1.06,N,437730,500,158 억,,219069,N,N,0,N,00,N
20241219,161300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6290,-270,5,-4.12,858064170,135790,138.25,6280,6400,6250,8520,4600,6560,6319.22,0.75,0,-18234,6720,6640,6560,6480,6400,6600,6440,159,1960,500,4190,10,1,31707567,1994,17.05,3.32,12,0.43,369.00,1897.00,23150,20240321,-72.83,5960,20241209,5.54,23150,-72.83,20240321,5960,5.54,20241209,69400,-90.94,20240321,5960,5.54,20241209,1.08,N,437730,500,158 억,,237030,N,N,0,N,00,N
20241219,151259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6330,-230,5,-3.51,776920050,122897,125.12,6280,6400,6250,8520,4600,6560,6321.72,0.75,0,-19034,6720,6640,6560,6480,6400,6600,6440,159,1960,500,4190,10,1,31707567,2007,17.15,3.34,12,0.39,369.00,1897.00,23150,20240321,-72.66,5960,20241209,6.21,23150,-72.66,20240321,5960,6.21,20241209,69400,-90.88,20240321,5960,6.21,20241209,1.08,N,437730,500,158 억,,237030,N,N,0,N,00,N
20241219,141301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6370,-190,5,-2.90,645028970,102059,103.91,6280,6400,6250,8520,4600,6560,6320.16,0.75,0,-14204,6720,6640,6560,6480,6400,6600,6440,159,1960,500,4190,10,1,31707567,2020,17.26,3.36,12,0.32,369.00,1897.00,23150,20240321,-72.48,5960,20241209,6.88,23150,-72.48,20240321,5960,6.88,20241209,69400,-90.82,20240321,5960,6.88,20241209,1.08,N,437730,500,158 억,,237030,N,N,0,N,00,N
20241219,131300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6360,-200,5,-3.05,607777610,96187,97.93,6280,6400,6250,8520,4600,6560,6318.71,0.75,0,-12771,6720,6640,6560,6480,6400,6600,6440,159,1960,500,4190,10,1,31707567,2017,17.24,3.35,12,0.30,369.00,1897.00,23150,20240321,-72.53,5960,20241209,6.71,23150,-72.53,20240321,5960,6.71,20241209,69400,-90.84,20240321,5960,6.71,20241209,1.08,N,437730,500,158 억,,237030,N,N,0,N,00,N
20241219,121303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6340,-220,5,-3.35,571438430,90446,92.08,6280,6400,6250,8520,4600,6560,6318.01,0.75,0,-11648,6720,6640,6560,6480,6400,6600,6440,159,1960,500,4190,10,1,31707567,2010,17.18,3.34,12,0.29,369.00,1897.00,23150,20240321,-72.61,5960,20241209,6.38,23150,-72.61,20240321,5960,6.38,20241209,69400,-90.86,20240321,5960,6.38,20241209,1.08,N,437730,500,158 억,,237030,N,N,0,N,00,N
20241219,111259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6340,-220,5,-3.35,505221910,79964,81.41,6280,6400,6250,8520,4600,6560,6318.12,0.75,0,-15788,6720,6640,6560,6480,6400,6600,6440,159,1960,500,4190,10,1,31707567,2010,17.18,3.34,12,0.25,369.00,1897.00,23150,20240321,-72.61,5960,20241209,6.38,23150,-72.61,20240321,5960,6.38,20241209,69400,-90.86,20240321,5960,6.38,20241209,1.08,N,437730,500,158 억,,237030,N,N,0,N,00,N
20241219,101252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6350,-210,5,-3.20,333627210,52861,53.82,6280,6400,6250,8520,4600,6560,6311.41,0.75,0,-823,6720,6640,6560,6480,6400,6600,6440,159,1960,500,4190,10,1,31707567,2013,17.21,3.35,12,0.17,369.00,1897.00,23150,20240321,-72.57,5960,20241209,6.54,23150,-72.57,20240321,5960,6.54,20241209,69400,-90.85,20240321,5960,6.54,20241209,1.08,N,437730,500,158 억,,237030,N,N,0,N,00,N
20241219,091303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6350,-210,5,-3.20,155957820,24766,25.21,6280,6400,6250,8520,4600,6560,6297.26,0.75,0,1013,6720,6640,6560,6480,6400,6600,6440,159,1960,500,4190,10,1,31707567,2013,17.21,3.35,12,0.08,369.00,1897.00,23150,20240321,-72.57,5960,20241209,6.54,23150,-72.57,20240321,5960,6.54,20241209,69400,-90.85,20240321,5960,6.54,20241209,1.08,N,437730,500,158 억,,237030,N,N,0,N,00,N
20241218,161256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6560,-80,5,-1.20,633826520,96830,95.76,6630,6640,6480,8630,4650,6640,6545.74,0.77,0,-7071,6773,6706,6613,6546,6453,6660,6500,159,1990,500,4240,10,1,31707567,2080,17.78,3.46,12,0.31,369.00,1897.00,23150,20240321,-71.66,5960,20241209,10.07,23150,-71.66,20240321,5960,10.07,20241209,69400,-90.55,20240321,5960,10.07,20241209,1.05,N,437730,500,158 억,,243750,N,N,0,N,00,N
20241218,151300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6560,-80,5,-1.20,593068500,90612,89.61,6630,6640,6480,8630,4650,6640,6545.14,0.77,0,-6384,6773,6706,6613,6546,6453,6660,6500,159,1990,500,4240,10,1,31707567,2080,17.78,3.46,12,0.29,369.00,1897.00,23150,20240321,-71.66,5960,20241209,10.07,23150,-71.66,20240321,5960,10.07,20241209,69400,-90.55,20240321,5960,10.07,20241209,1.05,N,437730,500,158 억,,243750,N,N,0,N,00,N
20241218,141250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6540,-100,5,-1.51,521075990,79624,78.75,6630,6640,6480,8630,4650,6640,6544.21,0.77,0,-8834,6773,6706,6613,6546,6453,6660,6500,159,1990,500,4240,10,1,31707567,2074,17.72,3.45,12,0.25,369.00,1897.00,23150,20240321,-71.75,5960,20241209,9.73,23150,-71.75,20240321,5960,9.73,20241209,69400,-90.58,20240321,5960,9.73,20241209,1.05,N,437730,500,158 억,,243750,N,N,0,N,00,N
20241218,131259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6550,-90,5,-1.36,437974340,66905,66.17,6630,6640,6480,8630,4650,6640,6546.21,0.77,0,-13137,6773,6706,6613,6546,6453,6660,6500,159,1990,500,4240,10,1,31707567,2077,17.75,3.45,12,0.21,369.00,1897.00,23150,20240321,-71.71,5960,20241209,9.90,23150,-71.71,20240321,5960,9.90,20241209,69400,-90.56,20240321,5960,9.90,20241209,1.05,N,437730,500,158 억,,243750,N,N,0,N,00,N
20241218,121250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6580,-60,5,-0.90,412703390,63043,62.35,6630,6640,6480,8630,4650,6640,6546.38,0.77,0,-12293,6773,6706,6613,6546,6453,6660,6500,159,1990,500,4240,10,1,31707567,2086,17.83,3.47,12,0.20,369.00,1897.00,23150,20240321,-71.58,5960,20241209,10.40,23150,-71.58,20240321,5960,10.40,20241209,69400,-90.52,20240321,5960,10.40,20241209,1.05,N,437730,500,158 억,,243750,N,N,0,N,00,N
20241218,111251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6540,-100,5,-1.51,336672430,51418,50.85,6630,6640,6480,8630,4650,6640,6547.75,0.77,0,-11097,6773,6706,6613,6546,6453,6660,6500,159,1990,500,4240,10,1,31707567,2074,17.72,3.45,12,0.16,369.00,1897.00,23150,20240321,-71.75,5960,20241209,9.73,23150,-71.75,20240321,5960,9.73,20241209,69400,-90.58,20240321,5960,9.73,20241209,1.05,N,437730,500,158 억,,243750,N,N,0,N,00,N
20241218,101258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6530,-110,5,-1.66,261690110,39922,39.48,6630,6640,6480,8630,4650,6640,6555.03,0.77,0,-13706,6773,6706,6613,6546,6453,6660,6500,159,1990,500,4240,10,1,31707567,2071,17.70,3.44,12,0.13,369.00,1897.00,23150,20240321,-71.79,5960,20241209,9.56,23150,-71.79,20240321,5960,9.56,20241209,69400,-90.59,20240321,5960,9.56,20241209,1.05,N,437730,500,158 억,,243750,N,N,0,N,00,N
20241218,091303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6590,-50,5,-0.75,97776270,14861,14.70,6630,6640,6550,8630,4650,6640,6579.38,0.77,0,-2597,6773,6706,6613,6546,6453,6660,6500,159,1990,500,4240,10,1,31707567,2090,17.86,3.47,12,0.05,369.00,1897.00,23150,20240321,-71.53,5960,20241209,10.57,23150,-71.53,20240321,5960,10.57,20241209,69400,-90.50,20240321,5960,10.57,20241209,1.05,N,437730,500,158 억,,243750,N,N,0,N,00,N
20241217,161253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6640,-20,5,-0.30,659573520,99836,58.51,6660,6680,6520,8650,4670,6660,6606.38,0.74,0,9610,6866,6762,6646,6542,6426,6770,6550,159,1990,500,4260,10,1,31707567,2105,17.99,3.50,12,0.31,369.00,1897.00,23150,20240321,-71.32,5960,20241209,11.41,23150,-71.32,20240321,5960,11.41,20241209,69400,-90.43,20240321,5960,11.41,20241209,1.07,N,437730,500,158 억,,233648,N,N,0,N,00,N
20241217,151258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6600,-60,5,-0.90,611365630,92567,54.25,6660,6680,6520,8650,4670,6660,6604.40,0.74,0,10924,6866,6762,6646,6542,6426,6770,6550,159,1990,500,4260,10,1,31707567,2093,17.89,3.48,12,0.29,369.00,1897.00,23150,20240321,-71.49,5960,20241209,10.74,23150,-71.49,20240321,5960,10.74,20241209,69400,-90.49,20240321,5960,10.74,20241209,1.07,N,437730,500,158 억,,233648,N,N,0,N,00,N
20241217,141249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6640,-20,5,-0.30,501608100,75909,44.49,6660,6680,6520,8650,4670,6660,6607.81,0.74,0,8497,6866,6762,6646,6542,6426,6770,6550,159,1990,500,4260,10,1,31707567,2105,17.99,3.50,12,0.24,369.00,1897.00,23150,20240321,-71.32,5960,20241209,11.41,23150,-71.32,20240321,5960,11.41,20241209,69400,-90.43,20240321,5960,11.41,20241209,1.07,N,437730,500,158 억,,233648,N,N,0,N,00,N
20241217,131241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6620,-40,5,-0.60,447425340,67736,39.70,6660,6680,6520,8650,4670,6660,6605.19,0.74,0,8687,6866,6762,6646,6542,6426,6770,6550,159,1990,500,4260,10,1,31707567,2099,17.94,3.49,12,0.21,369.00,1897.00,23150,20240321,-71.40,5960,20241209,11.07,23150,-71.40,20240321,5960,11.07,20241209,69400,-90.46,20240321,5960,11.07,20241209,1.07,N,437730,500,158 억,,233648,N,N,0,N,00,N
20241217,121208,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6610,-50,5,-0.75,415848870,62947,36.89,6660,6680,6520,8650,4670,6660,6606.08,0.74,0,8487,6866,6762,6646,6542,6426,6770,6550,159,1990,500,4260,10,1,31707567,2096,17.91,3.48,12,0.20,369.00,1897.00,23150,20240321,-71.45,5960,20241209,10.91,23150,-71.45,20240321,5960,10.91,20241209,69400,-90.48,20240321,5960,10.91,20241209,1.07,N,437730,500,158 억,,233648,N,N,0,N,00,N
20241217,111233,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6650,-10,5,-0.15,356243280,53928,31.60,6660,6680,6520,8650,4670,6660,6605.61,0.74,0,8356,6866,6762,6646,6542,6426,6770,6550,159,1990,500,4260,10,1,31707567,2109,18.02,3.51,12,0.17,369.00,1897.00,23150,20240321,-71.27,5960,20241209,11.58,23150,-71.27,20240321,5960,11.58,20241209,69400,-90.42,20240321,5960,11.58,20241209,1.07,N,437730,500,158 억,,233648,N,N,0,N,00,N
20241217,101239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6670,10,2,0.15,293714000,44509,26.08,6660,6680,6520,8650,4670,6660,6598.57,0.74,0,9977,6866,6762,6646,6542,6426,6770,6550,159,1990,500,4260,10,1,31707567,2115,18.08,3.52,12,0.14,369.00,1897.00,23150,20240321,-71.19,5960,20241209,11.91,23150,-71.19,20240321,5960,11.91,20241209,69400,-90.39,20240321,5960,11.91,20241209,1.07,N,437730,500,158 억,,233648,N,N,0,N,00,N
20241217,091256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6650,-10,5,-0.15,66827110,10054,5.89,6660,6680,6590,8650,4670,6660,6646.42,0.74,0,883,6866,6762,6646,6542,6426,6770,6550,159,1990,500,4260,10,1,31707567,2109,18.02,3.51,12,0.03,369.00,1897.00,23150,20240321,-71.27,5960,20241209,11.58,23150,-71.27,20240321,5960,11.58,20241209,69400,-90.42,20240321,5960,11.58,20241209,1.07,N,437730,500,158 억,,233648,N,N,0,N,00,N
20241216,161245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6660,160,2,2.46,1126885460,169782,121.08,6660,6750,6530,8450,4550,6500,6637.42,0.74,0,-235,6680,6590,6510,6420,6340,6550,6380,159,1950,500,4160,10,1,31707567,2112,18.05,3.51,12,0.54,369.00,1897.00,23150,20240321,-71.23,5960,20241209,11.74,23150,-71.23,20240321,5960,11.74,20241209,69400,-90.40,20240321,5960,11.74,20241209,1.05,N,437730,500,158 억,,233733,N,N,0,N,00,N
20241216,151255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6640,140,2,2.15,1075853950,162121,115.62,6660,6750,6530,8450,4550,6500,6636.49,0.74,0,-514,6680,6590,6510,6420,6340,6550,6380,159,1950,500,4160,10,1,31707567,2105,17.99,3.50,12,0.51,369.00,1897.00,23150,20240321,-71.32,5960,20241209,11.41,23150,-71.32,20240321,5960,11.41,20241209,69400,-90.43,20240321,5960,11.41,20241209,1.05,N,437730,500,158 억,,233733,N,N,0,N,00,N
20241216,141253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6640,140,2,2.15,960813850,144818,103.28,6660,6750,6530,8450,4550,6500,6635.04,0.74,0,-4078,6680,6590,6510,6420,6340,6550,6380,159,1950,500,4160,10,1,31707567,2105,17.99,3.50,12,0.46,369.00,1897.00,23150,20240321,-71.32,5960,20241209,11.41,23150,-71.32,20240321,5960,11.41,20241209,69400,-90.43,20240321,5960,11.41,20241209,1.05,N,437730,500,158 억,,233733,N,N,0,N,00,N
20241216,131255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6600,100,2,1.54,845436410,127427,90.88,6660,6750,6530,8450,4550,6500,6635.14,0.74,0,-11348,6680,6590,6510,6420,6340,6550,6380,159,1950,500,4160,10,1,31707567,2093,17.89,3.48,12,0.40,369.00,1897.00,23150,20240321,-71.49,5960,20241209,10.74,23150,-71.49,20240321,5960,10.74,20241209,69400,-90.49,20240321,5960,10.74,20241209,1.05,N,437730,500,158 억,,233733,N,N,0,N,00,N
20241216,121254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6630,130,2,2.00,760716080,114649,81.76,6660,6750,6530,8450,4550,6500,6635.69,0.74,0,-10509,6680,6590,6510,6420,6340,6550,6380,159,1950,500,4160,10,1,31707567,2102,17.97,3.49,12,0.36,369.00,1897.00,23150,20240321,-71.36,5960,20241209,11.24,23150,-71.36,20240321,5960,11.24,20241209,69400,-90.45,20240321,5960,11.24,20241209,1.05,N,437730,500,158 억,,233733,N,N,0,N,00,N
20241216,111253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6650,150,2,2.31,683372230,102979,73.44,6660,6750,6530,8450,4550,6500,6636.61,0.74,0,-7821,6680,6590,6510,6420,6340,6550,6380,159,1950,500,4160,10,1,31707567,2109,18.02,3.51,12,0.32,369.00,1897.00,23150,20240321,-71.27,5960,20241209,11.58,23150,-71.27,20240321,5960,11.58,20241209,69400,-90.42,20240321,5960,11.58,20241209,1.05,N,437730,500,158 억,,233733,N,N,0,N,00,N
20241216,101254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6660,160,2,2.46,587531420,88563,63.16,6660,6750,6530,8450,4550,6500,6634.72,0.74,0,-10279,6680,6590,6510,6420,6340,6550,6380,159,1950,500,4160,10,1,31707567,2112,18.05,3.51,12,0.28,369.00,1897.00,23150,20240321,-71.23,5960,20241209,11.74,23150,-71.23,20240321,5960,11.74,20241209,69400,-90.40,20240321,5960,11.74,20241209,1.05,N,437730,500,158 억,,233733,N,N,0,N,00,N
20241216,091255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6650,150,2,2.31,243084250,36721,26.19,6660,6670,6570,8450,4550,6500,6621.20,0.74,0,-1377,6680,6590,6510,6420,6340,6550,6380,159,1950,500,4160,10,1,31707567,2109,18.02,3.51,12,0.12,369.00,1897.00,23150,20240321,-71.27,5960,20241209,11.58,23150,-71.27,20240321,5960,11.58,20241209,69400,-90.42,20240321,5960,11.58,20241209,1.05,N,437730,500,158 억,,233733,N,N,0,N,00,N
20241213,161246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6500,-50,5,-0.76,910597530,139391,61.23,6550,6600,6430,8510,4590,6550,6532.69,0.72,0,4891,6783,6666,6453,6336,6123,6715,6385,159,1960,500,4190,10,1,31707567,2061,17.62,3.43,12,0.44,369.00,1897.00,23150,20240321,-71.92,5960,20241209,9.06,23150,-71.92,20240321,5960,9.06,20241209,69400,-90.63,20240321,5960,9.06,20241209,1.10,N,437730,500,158 억,,227899,N,N,0,N,00,N
20241213,151251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6530,-20,5,-0.31,815141080,124718,54.79,6550,6600,6430,8510,4590,6550,6535.87,0.72,0,5947,6783,6666,6453,6336,6123,6715,6385,159,1960,500,4190,10,1,31707567,2071,17.70,3.44,12,0.39,369.00,1897.00,23150,20240321,-71.79,5960,20241209,9.56,23150,-71.79,20240321,5960,9.56,20241209,69400,-90.59,20240321,5960,9.56,20241209,1.10,N,437730,500,158 억,,227899,N,N,0,N,00,N
20241213,141250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6590,40,2,0.61,640688480,98014,43.06,6550,6600,6430,8510,4590,6550,6536.70,0.72,0,6288,6783,6666,6453,6336,6123,6715,6385,159,1960,500,4190,10,1,31707567,2090,17.86,3.47,12,0.31,369.00,1897.00,23150,20240321,-71.53,5960,20241209,10.57,23150,-71.53,20240321,5960,10.57,20241209,69400,-90.50,20240321,5960,10.57,20241209,1.10,N,437730,500,158 억,,227899,N,N,0,N,00,N
20241213,131252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6570,20,2,0.31,550021980,84220,37.00,6550,6590,6430,8510,4590,6550,6530.78,0.72,0,7584,6783,6666,6453,6336,6123,6715,6385,159,1960,500,4190,10,1,31707567,2083,17.80,3.46,12,0.27,369.00,1897.00,23150,20240321,-71.62,5960,20241209,10.23,23150,-71.62,20240321,5960,10.23,20241209,69400,-90.53,20240321,5960,10.23,20241209,1.10,N,437730,500,158 억,,227899,N,N,0,N,00,N
20241213,121251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6580,30,2,0.46,465499450,71326,31.33,6550,6590,6430,8510,4590,6550,6526.36,0.72,0,5291,6783,6666,6453,6336,6123,6715,6385,159,1960,500,4190,10,1,31707567,2086,17.83,3.47,12,0.22,369.00,1897.00,23150,20240321,-71.58,5960,20241209,10.40,23150,-71.58,20240321,5960,10.40,20241209,69400,-90.52,20240321,5960,10.40,20241209,1.10,N,437730,500,158 억,,227899,N,N,0,N,00,N
20241213,111249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6550,0,3,0.00,359841610,55214,24.25,6550,6580,6430,8510,4590,6550,6517.22,0.72,0,1418,6783,6666,6453,6336,6123,6715,6385,159,1960,500,4190,10,1,31707567,2077,17.75,3.45,12,0.17,369.00,1897.00,23150,20240321,-71.71,5960,20241209,9.90,23150,-71.71,20240321,5960,9.90,20241209,69400,-90.56,20240321,5960,9.90,20241209,1.10,N,437730,500,158 억,,227899,N,N,0,N,00,N
20241213,101241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6580,30,2,0.46,300507460,46137,20.27,6550,6580,6430,8510,4590,6550,6513.37,0.72,0,-1149,6783,6666,6453,6336,6123,6715,6385,159,1960,500,4190,10,1,31707567,2086,17.83,3.47,12,0.15,369.00,1897.00,23150,20240321,-71.58,5960,20241209,10.40,23150,-71.58,20240321,5960,10.40,20241209,69400,-90.52,20240321,5960,10.40,20241209,1.10,N,437730,500,158 억,,227899,N,N,0,N,00,N
20241213,091243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6540,-10,5,-0.15,50339530,7747,3.40,6550,6570,6430,8510,4590,6550,6497.94,0.72,0,-1257,6783,6666,6453,6336,6123,6715,6385,159,1960,500,4190,10,1,31707567,2074,17.72,3.45,12,0.02,369.00,1897.00,23150,20240321,-71.75,5960,20241209,9.73,23150,-71.75,20240321,5960,9.73,20241209,69400,-90.58,20240321,5960,9.73,20241209,1.10,N,437730,500,158 억,,227899,N,N,0,N,00,N
20241212,161248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6550,110,2,1.71,1448528630,225779,104.91,6550,6570,6240,8370,4510,6440,6415.58,0.84,0,-38804,6713,6576,6403,6266,6093,6645,6335,159,1930,500,4120,10,1,31707567,2077,17.75,3.45,12,0.71,369.00,1897.00,23150,20240321,-71.71,5960,20241209,9.90,23150,-71.71,20240321,5960,9.90,20241209,69400,-90.56,20240321,5960,9.90,20241209,1.06,N,437730,500,158 억,,267140,N,N,0,N,00,N
20241212,151242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6520,80,2,1.24,1412681130,220300,102.36,6550,6570,6240,8370,4510,6440,6412.53,0.84,0,-39611,6713,6576,6403,6266,6093,6645,6335,159,1930,500,4120,10,1,31707567,2067,17.67,3.44,12,0.69,369.00,1897.00,23150,20240321,-71.84,5960,20241209,9.40,23150,-71.84,20240321,5960,9.40,20241209,69400,-90.61,20240321,5960,9.40,20241209,1.06,N,437730,500,158 억,,267140,N,N,0,N,00,N
20241212,141239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6420,-20,5,-0.31,1153517410,180263,83.76,6550,6570,6240,8370,4510,6440,6399.08,0.84,0,-49656,6713,6576,6403,6266,6093,6645,6335,159,1930,500,4120,10,1,31707567,2036,17.40,3.38,12,0.57,369.00,1897.00,23150,20240321,-72.27,5960,20241209,7.72,23150,-72.27,20240321,5960,7.72,20241209,69400,-90.75,20240321,5960,7.72,20241209,1.06,N,437730,500,158 억,,267140,N,N,0,N,00,N
20241212,131228,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6280,-160,5,-2.48,806335460,126082,58.58,6550,6570,6240,8370,4510,6440,6395.33,0.84,0,-27718,6713,6576,6403,6266,6093,6645,6335,159,1930,500,4120,10,1,31707567,1991,17.02,3.31,12,0.40,369.00,1897.00,23150,20240321,-72.87,5960,20241209,5.37,23150,-72.87,20240321,5960,5.37,20241209,69400,-90.95,20240321,5960,5.37,20241209,1.06,N,437730,500,158 억,,267140,N,N,0,N,00,N
20241212,121222,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6250,-190,5,-2.95,676490130,105426,48.99,6550,6570,6250,8370,4510,6440,6416.73,0.84,0,-32124,6713,6576,6403,6266,6093,6645,6335,159,1930,500,4120,10,1,31707567,1982,16.94,3.29,12,0.33,369.00,1897.00,23150,20240321,-73.00,5960,20241209,4.87,23150,-73.00,20240321,5960,4.87,20241209,69400,-90.99,20240321,5960,4.87,20241209,1.06,N,437730,500,158 억,,267140,N,N,0,N,00,N
20241212,111232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6420,-20,5,-0.31,502708230,78015,36.25,6550,6570,6330,8370,4510,6440,6443.74,0.84,0,-24992,6713,6576,6403,6266,6093,6645,6335,159,1930,500,4120,10,1,31707567,2036,17.40,3.38,12,0.25,369.00,1897.00,23150,20240321,-72.27,5960,20241209,7.72,23150,-72.27,20240321,5960,7.72,20241209,69400,-90.75,20240321,5960,7.72,20241209,1.06,N,437730,500,158 억,,267140,N,N,0,N,00,N
20241212,101232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6380,-60,5,-0.93,419426430,65033,30.22,6550,6570,6330,8370,4510,6440,6449.44,0.84,0,-22971,6713,6576,6403,6266,6093,6645,6335,159,1930,500,4120,10,1,31707567,2023,17.29,3.36,12,0.21,369.00,1897.00,23150,20240321,-72.44,5960,20241209,7.05,23150,-72.44,20240321,5960,7.05,20241209,69400,-90.81,20240321,5960,7.05,20241209,1.06,N,437730,500,158 억,,267140,N,N,0,N,00,N
20241212,091241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6480,40,2,0.62,137502970,21076,9.79,6550,6570,6450,8370,4510,6440,6524.15,0.84,0,-14214,6713,6576,6403,6266,6093,6645,6335,159,1930,500,4120,10,1,31707567,2055,17.56,3.42,12,0.07,369.00,1897.00,23150,20240321,-72.01,5960,20241209,8.72,23150,-72.01,20240321,5960,8.72,20241209,69400,-90.66,20240321,5960,8.72,20241209,1.06,N,437730,500,158 억,,267140,N,N,0,N,00,N
20241211,161234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6440,220,2,3.54,1368057810,212129,62.27,6300,6540,6230,8080,4360,6220,6449.23,0.68,0,53919,6473,6346,6173,6046,5873,6410,6110,159,1860,500,3980,10,1,31707567,2042,17.45,3.39,12,0.67,369.00,1897.00,23150,20240321,-72.18,5960,20241209,8.05,23150,-72.18,20240321,5960,8.05,20241209,69400,-90.72,20240321,5960,8.05,20241209,1.18,N,437730,500,158 억,,216735,N,N,0,N,00,N
20241211,151145,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6450,230,2,3.70,1310584790,203200,59.65,6300,6540,6230,8080,4360,6220,6449.77,0.68,0,49248,6473,6346,6173,6046,5873,6410,6110,159,1860,500,3980,10,1,31707567,2045,17.48,3.40,12,0.64,369.00,1897.00,23150,20240321,-72.14,5960,20241209,8.22,23150,-72.14,20240321,5960,8.22,20241209,69400,-90.71,20240321,5960,8.22,20241209,1.18,N,437730,500,158 억,,216735,N,N,0,N,00,N
20241211,141243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6470,250,2,4.02,1182052200,183285,53.80,6300,6540,6230,8080,4360,6220,6449.30,0.68,0,43523,6473,6346,6173,6046,5873,6410,6110,159,1860,500,3980,10,1,31707567,2051,17.53,3.41,12,0.58,369.00,1897.00,23150,20240321,-72.05,5960,20241209,8.56,23150,-72.05,20240321,5960,8.56,20241209,69400,-90.68,20240321,5960,8.56,20241209,1.18,N,437730,500,158 억,,216735,N,N,0,N,00,N
20241211,131245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6460,240,2,3.86,1094027410,169627,49.79,6300,6540,6230,8080,4360,6220,6449.66,0.68,0,40620,6473,6346,6173,6046,5873,6410,6110,159,1860,500,3980,10,1,31707567,2048,17.51,3.41,12,0.53,369.00,1897.00,23150,20240321,-72.10,5960,20241209,8.39,23150,-72.10,20240321,5960,8.39,20241209,69400,-90.69,20240321,5960,8.39,20241209,1.18,N,437730,500,158 억,,216735,N,N,0,N,00,N
20241211,121246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6400,180,2,2.89,988303440,153155,44.96,6300,6540,6230,8080,4360,6220,6453.02,0.68,0,37134,6473,6346,6173,6046,5873,6410,6110,159,1860,500,3980,10,1,31707567,2029,17.34,3.37,12,0.48,369.00,1897.00,23150,20240321,-72.35,5960,20241209,7.38,23150,-72.35,20240321,5960,7.38,20241209,69400,-90.78,20240321,5960,7.38,20241209,1.18,N,437730,500,158 억,,216735,N,N,0,N,00,N
20241211,111242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6430,210,2,3.38,920132230,142538,41.84,6300,6540,6230,8080,4360,6220,6455.41,0.68,0,38628,6473,6346,6173,6046,5873,6410,6110,159,1860,500,3980,10,1,31707567,2039,17.43,3.39,12,0.45,369.00,1897.00,23150,20240321,-72.22,5960,20241209,7.89,23150,-72.22,20240321,5960,7.89,20241209,69400,-90.73,20240321,5960,7.89,20241209,1.18,N,437730,500,158 억,,216735,N,N,0,N,00,N
20241211,101242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6430,210,2,3.38,759852920,117716,34.55,6300,6540,6230,8080,4360,6220,6455.04,0.68,0,35952,6473,6346,6173,6046,5873,6410,6110,159,1860,500,3980,10,1,31707567,2039,17.43,3.39,12,0.37,369.00,1897.00,23150,20240321,-72.22,5960,20241209,7.89,23150,-72.22,20240321,5960,7.89,20241209,69400,-90.73,20240321,5960,7.89,20241209,1.18,N,437730,500,158 억,,216735,N,N,0,N,00,N
20241211,091248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6450,230,2,3.70,172389450,27114,7.96,6300,6490,6230,8080,4360,6220,6358.13,0.68,0,10269,6473,6346,6173,6046,5873,6410,6110,159,1860,500,3980,10,1,31707567,2045,17.48,3.40,12,0.09,369.00,1897.00,23150,20240321,-72.14,5960,20241209,8.22,23150,-72.14,20240321,5960,8.22,20241209,69400,-90.71,20240321,5960,8.22,20241209,1.18,N,437730,500,158 억,,216735,N,N,0,N,00,N
20241210,161231,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6220,260,2,4.36,2084257590,336351,73.04,6000,6300,6000,7740,4180,5960,6197.55,0.66,0,88009,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1972,16.86,3.28,12,1.06,369.00,1897.00,23150,20240321,-73.13,5960,20241209,4.36,23150,-73.13,20240321,5960,4.36,20241209,69400,-91.04,20240321,5960,4.36,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241210,151233,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6230,270,2,4.53,1999360570,322703,70.08,6000,6300,6000,7740,4180,5960,6196.64,0.66,0,84340,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1975,16.88,3.28,12,1.02,369.00,1897.00,23150,20240321,-73.09,5960,20241209,4.53,23150,-73.09,20240321,5960,4.53,20241209,69400,-91.02,20240321,5960,4.53,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241210,141233,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6210,250,2,4.19,1803052490,291090,63.21,6000,6300,6000,7740,4180,5960,6195.21,0.66,0,67932,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1969,16.83,3.27,12,0.92,369.00,1897.00,23150,20240321,-73.17,5960,20241209,4.19,23150,-73.17,20240321,5960,4.19,20241209,69400,-91.05,20240321,5960,4.19,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241210,131235,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6220,260,2,4.36,1642869430,265260,57.60,6000,6300,6000,7740,4180,5960,6194.60,0.66,0,57194,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1972,16.86,3.28,12,0.84,369.00,1897.00,23150,20240321,-73.13,5960,20241209,4.36,23150,-73.13,20240321,5960,4.36,20241209,69400,-91.04,20240321,5960,4.36,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241210,121232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6160,200,2,3.36,1524656230,246128,53.45,6000,6300,6000,7740,4180,5960,6195.83,0.66,0,47165,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1953,16.69,3.25,12,0.78,369.00,1897.00,23150,20240321,-73.39,5960,20241209,3.36,23150,-73.39,20240321,5960,3.36,20241209,69400,-91.12,20240321,5960,3.36,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241210,111232,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6200,240,2,4.03,1307940290,211092,45.84,6000,6300,6000,7740,4180,5960,6197.55,0.66,0,53199,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1966,16.80,3.27,12,0.67,369.00,1897.00,23150,20240321,-73.22,5960,20241209,4.03,23150,-73.22,20240321,5960,4.03,20241209,69400,-91.07,20240321,5960,4.03,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241210,101234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6200,240,2,4.03,977406790,157684,34.24,6000,6300,6000,7740,4180,5960,6200.53,0.66,0,38385,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1966,16.80,3.27,12,0.50,369.00,1897.00,23150,20240321,-73.22,5960,20241209,4.03,23150,-73.22,20240321,5960,4.03,20241209,69400,-91.07,20240321,5960,4.03,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241210,091241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6250,290,2,4.87,361795520,58878,12.79,6000,6250,6000,7740,4180,5960,6149.07,0.66,0,22524,6946,6452,6206,5712,5466,6330,5590,159,1780,500,3810,10,1,31707567,1982,16.94,3.29,12,0.19,369.00,1897.00,23150,20240321,-73.00,5960,20241209,4.87,23150,-73.00,20240321,5960,4.87,20241209,69400,-90.99,20240321,5960,4.87,20241209,1.23,N,437730,500,158 억,,210571,N,N,0,N,00,N
20241209,161229,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,5960,-840,5,-12.35,2785987020,449870,104.01,6670,6700,5960,8840,4760,6800,6193.15,0.92,0,-78592,7473,7136,6823,6486,6173,6980,6330,159,2040,500,4350,10,1,31707567,1890,16.15,3.14,12,1.42,369.00,1897.00,23150,20240321,-74.25,5960,20241209,0.00,23150,-74.25,20240321,5960,0.00,20241209,69400,-91.41,20240321,5960,0.00,20241209,1.27,N,437730,500,158 억,,293026,N,N,0,N,00,N
20241209,151231,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6050,-750,5,-11.03,2525419280,406404,93.96,6670,6700,6010,8840,4760,6800,6214.06,0.92,0,-58243,7473,7136,6823,6486,6173,6980,6330,159,2040,500,4350,10,1,31707567,1918,16.40,3.19,12,1.28,369.00,1897.00,23150,20240321,-73.87,5987,20240805,1.05,23150,-73.87,20240321,5987,1.05,20240805,69400,-91.28,20240321,6010,0.67,20241209,1.27,N,437730,500,158 억,,293026,N,N,0,N,00,N
20241209,141229,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6070,-730,5,-10.74,2272706890,364505,84.27,6670,6700,6020,8840,4760,6800,6235.05,0.92,0,-53099,7473,7136,6823,6486,6173,6980,6330,159,2040,500,4350,10,1,31707567,1925,16.45,3.20,12,1.15,369.00,1897.00,23150,20240321,-73.78,5987,20240805,1.39,23150,-73.78,20240321,5987,1.39,20240805,69400,-91.25,20240321,6020,0.83,20241209,1.27,N,437730,500,158 억,,293026,N,N,0,N,00,N
20241209,131234,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6050,-750,5,-11.03,2111639920,337939,78.13,6670,6700,6020,8840,4760,6800,6248.58,0.92,0,-45566,7473,7136,6823,6486,6173,6980,6330,159,2040,500,4350,10,1,31707567,1918,16.40,3.19,12,1.07,369.00,1897.00,23150,20240321,-73.87,5987,20240805,1.05,23150,-73.87,20240321,5987,1.05,20240805,69400,-91.28,20240321,6020,0.50,20241209,1.27,N,437730,500,158 억,,293026,N,N,0,N,00,N
20241209,121230,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6100,-700,5,-10.29,1760000410,280002,64.74,6670,6700,6080,8840,4760,6800,6285.67,0.92,0,-43863,7473,7136,6823,6486,6173,6980,6330,159,2040,500,4350,10,1,31707567,1934,16.53,3.22,12,0.88,369.00,1897.00,23150,20240321,-73.65,5987,20240805,1.89,23150,-73.65,20240321,5987,1.89,20240805,69400,-91.21,20240321,6080,0.33,20241209,1.27,N,437730,500,158 억,,293026,N,N,0,N,00,N
20241209,111230,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6130,-670,5,-9.85,1455209720,230074,53.19,6670,6700,6120,8840,4760,6800,6324.96,0.92,0,-36139,7473,7136,6823,6486,6173,6980,6330,159,2040,500,4350,10,1,31707567,1944,16.61,3.23,12,0.73,369.00,1897.00,23150,20240321,-73.52,5987,20240805,2.39,23150,-73.52,20240321,5987,2.39,20240805,69400,-91.17,20240321,6120,0.16,20241209,1.27,N,437730,500,158 억,,293026,N,N,0,N,00,N
20241209,101227,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6250,-550,5,-8.09,1052432670,164794,38.10,6670,6700,6170,8840,4760,6800,6386.35,0.92,0,-33677,7473,7136,6823,6486,6173,6980,6330,159,2040,500,4350,10,1,31707567,1982,16.94,3.29,12,0.52,369.00,1897.00,23150,20240321,-73.00,5987,20240805,4.39,23150,-73.00,20240321,5987,4.39,20240805,69400,-90.99,20240321,6170,1.30,20241209,1.27,N,437730,500,158 억,,293026,N,N,0,N,00,N
20241209,091221,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6410,-390,5,-5.74,451881920,69302,16.02,6670,6700,6400,8840,4760,6800,6520.47,0.92,0,-16838,7473,7136,6823,6486,6173,6980,6330,159,2040,500,4350,10,1,31707567,2032,17.37,3.38,12,0.22,369.00,1897.00,23150,20240321,-72.31,5987,20240805,7.07,23150,-72.31,20240321,5987,7.07,20240805,69400,-90.76,20240321,6400,0.16,20241209,1.27,N,437730,500,158 억,,293026,N,N,0,N,00,N
20241206,161219,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6800,-290,5,-4.09,2886912990,424779,76.39,7000,7160,6510,9210,4970,7090,6796.25,0.79,0,42832,8003,7546,7293,6836,6583,7420,6710,159,2120,500,4530,10,1,31707567,2156,18.43,3.58,12,1.34,369.00,1897.00,23150,20240321,-70.63,5987,20240805,13.58,23150,-70.63,20240321,5987,13.58,20240805,69400,-90.20,20240321,6510,4.45,20241206,1.24,N,437730,500,158 억,,249330,N,N,0,N,00,N
20241206,151224,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6790,-300,5,-4.23,2730450990,401706,72.24,7000,7160,6510,9210,4970,7090,6797.14,0.79,0,37356,8003,7546,7293,6836,6583,7420,6710,159,2120,500,4530,10,1,31707567,2153,18.40,3.58,12,1.27,369.00,1897.00,23150,20240321,-70.67,5987,20240805,13.41,23150,-70.67,20240321,5987,13.41,20240805,69400,-90.22,20240321,6510,4.30,20241206,1.24,N,437730,500,158 억,,249330,N,N,0,N,00,N
20241206,141221,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6820,-270,5,-3.81,2435489610,358433,64.46,7000,7160,6510,9210,4970,7090,6794.82,0.79,0,32907,8003,7546,7293,6836,6583,7420,6710,159,2120,500,4530,10,1,31707567,2162,18.48,3.60,12,1.13,369.00,1897.00,23150,20240321,-70.54,5987,20240805,13.91,23150,-70.54,20240321,5987,13.91,20240805,69400,-90.17,20240321,6510,4.76,20241206,1.24,N,437730,500,158 억,,249330,N,N,0,N,00,N
20241206,131221,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6700,-390,5,-5.50,2267192140,333490,59.97,7000,7160,6510,9210,4970,7090,6798.38,0.79,0,30292,8003,7546,7293,6836,6583,7420,6710,159,2120,500,4530,10,1,31707567,2124,18.16,3.53,12,1.05,369.00,1897.00,23150,20240321,-71.06,5987,20240805,11.91,23150,-71.06,20240321,5987,11.91,20240805,69400,-90.35,20240321,6510,2.92,20241206,1.24,N,437730,500,158 억,,249330,N,N,0,N,00,N
20241206,121213,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6770,-320,5,-4.51,2151185730,316314,56.89,7000,7160,6510,9210,4970,7090,6800.79,0.79,0,33169,8003,7546,7293,6836,6583,7420,6710,159,2120,500,4530,10,1,31707567,2147,18.35,3.57,12,1.00,369.00,1897.00,23150,20240321,-70.76,5987,20240805,13.08,23150,-70.76,20240321,5987,13.08,20240805,69400,-90.24,20240321,6510,3.99,20241206,1.24,N,437730,500,158 억,,249330,N,N,0,N,00,N
20241206,111211,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6650,-440,5,-6.21,1984188610,291455,52.41,7000,7160,6510,9210,4970,7090,6807.87,0.79,0,36305,8003,7546,7293,6836,6583,7420,6710,159,2120,500,4530,10,1,31707567,2109,18.02,3.51,12,0.92,369.00,1897.00,23150,20240321,-71.27,5987,20240805,11.07,23150,-71.27,20240321,5987,11.07,20240805,69400,-90.42,20240321,6510,2.15,20241206,1.24,N,437730,500,158 억,,249330,N,N,0,N,00,N
20241206,101211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6770,-320,5,-4.51,1134534190,163200,29.35,7000,7160,6740,9210,4970,7090,6951.80,0.79,0,12797,8003,7546,7293,6836,6583,7420,6710,159,2120,500,4530,10,1,31707567,2147,18.35,3.57,12,0.51,369.00,1897.00,23150,20240321,-70.76,5987,20240805,13.08,23150,-70.76,20240321,5987,13.08,20240805,69400,-90.24,20240321,6520,3.83,20241115,1.24,N,437730,500,158 억,,249330,N,N,0,N,00,N
20241206,091221,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7040,-50,5,-0.71,211342770,29907,5.38,7000,7160,7000,9210,4970,7090,7066.66,0.79,0,-7381,8003,7546,7293,6836,6583,7420,6710,159,2120,500,4530,10,1,31707567,2232,19.08,3.71,12,0.09,369.00,1897.00,23150,20240321,-69.59,5987,20240805,17.59,23150,-69.59,20240321,5987,17.59,20240805,69400,-89.86,20240321,6520,7.98,20241115,1.24,N,437730,500,158 억,,249330,N,N,0,N,00,N
20241205,161155,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7090,-580,5,-7.56,3911942230,542687,45.26,7700,7750,7040,9970,5370,7670,7208.23,0.74,0,15954,8463,8066,7853,7456,7243,7960,7350,159,2300,500,4900,10,1,31707567,2248,19.21,3.74,12,1.71,369.00,1897.00,23150,20240321,-69.37,5987,20240805,18.42,23150,-69.37,20240321,5987,18.42,20240805,69400,-89.78,20240321,6520,8.74,20241115,1.11,N,437730,500,158 억,,233086,N,N,0,N,00,N
20241205,151205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7090,-580,5,-7.56,3718523760,515409,42.98,7700,7750,7040,9970,5370,7670,7214.08,0.74,0,5625,8463,8066,7853,7456,7243,7960,7350,159,2300,500,4900,10,1,31707567,2248,19.21,3.74,12,1.63,369.00,1897.00,23150,20240321,-69.37,5987,20240805,18.42,23150,-69.37,20240321,5987,18.42,20240805,69400,-89.78,20240321,6520,8.74,20241115,1.11,N,437730,500,158 억,,233086,N,N,0,N,00,N
20241205,141148,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7170,-500,5,-6.52,3363030300,465326,38.81,7700,7750,7040,9970,5370,7670,7226.58,0.74,0,7613,8463,8066,7853,7456,7243,7960,7350,159,2300,500,4900,10,1,31707567,2273,19.43,3.78,12,1.47,369.00,1897.00,23150,20240321,-69.03,5987,20240805,19.76,23150,-69.03,20240321,5987,19.76,20240805,69400,-89.67,20240321,6520,9.97,20241115,1.11,N,437730,500,158 억,,233086,N,N,0,N,00,N
20241205,131159,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7180,-490,5,-6.39,3166847250,437893,36.52,7700,7750,7040,9970,5370,7670,7231.31,0.74,0,-1297,8463,8066,7853,7456,7243,7960,7350,159,2300,500,4900,10,1,31707567,2277,19.46,3.78,12,1.38,369.00,1897.00,23150,20240321,-68.98,5987,20240805,19.93,23150,-68.98,20240321,5987,19.93,20240805,69400,-89.65,20240321,6520,10.12,20241115,1.11,N,437730,500,158 억,,233086,N,N,0,N,00,N
20241205,121158,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7250,-420,5,-5.48,2788615350,385186,32.12,7700,7750,7040,9970,5370,7670,7238.87,0.74,0,187,8463,8066,7853,7456,7243,7960,7350,159,2300,500,4900,10,1,31707567,2299,19.65,3.82,12,1.21,369.00,1897.00,23150,20240321,-68.68,5987,20240805,21.10,23150,-68.68,20240321,5987,21.10,20240805,69400,-89.55,20240321,6520,11.20,20241115,1.11,N,437730,500,158 억,,233086,N,N,0,N,00,N
20241205,111157,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7190,-480,5,-6.26,2456692240,339158,28.28,7700,7750,7040,9970,5370,7670,7242.62,0.74,0,-7574,8463,8066,7853,7456,7243,7960,7350,159,2300,500,4900,10,1,31707567,2280,19.49,3.79,12,1.07,369.00,1897.00,23150,20240321,-68.94,5987,20240805,20.09,23150,-68.94,20240321,5987,20.09,20240805,69400,-89.64,20240321,6520,10.28,20241115,1.11,N,437730,500,158 억,,233086,N,N,0,N,00,N
20241205,101156,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7160,-510,5,-6.65,2162188660,298106,24.86,7700,7750,7040,9970,5370,7670,7252.10,0.74,0,-6743,8463,8066,7853,7456,7243,7960,7350,159,2300,500,4900,10,1,31707567,2270,19.40,3.77,12,0.94,369.00,1897.00,23150,20240321,-69.07,5987,20240805,19.59,23150,-69.07,20240321,5987,19.59,20240805,69400,-89.68,20240321,6520,9.82,20241115,1.11,N,437730,500,158 억,,233086,N,N,0,N,00,N
20241205,091203,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7280,-390,5,-5.08,971068290,131372,10.96,7700,7750,7200,9970,5370,7670,7390.24,0.74,0,2467,8463,8066,7853,7456,7243,7960,7350,159,2300,500,4900,10,1,31707567,2308,19.73,3.84,12,0.41,369.00,1897.00,23150,20240321,-68.55,5987,20240805,21.60,23150,-68.55,20240321,5987,21.60,20240805,69400,-89.51,20240321,6520,11.66,20241115,1.11,N,437730,500,158 억,,233086,N,N,0,N,00,N
20241204,161136,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7670,-480,5,-5.89,9407771840,1185046,26.60,7980,8250,7640,10590,5710,8150,7939.65,0.89,0,-48703,8836,8492,8176,7832,7516,8665,8005,159,2440,500,5210,10,1,31707567,2432,20.79,4.04,12,3.74,369.00,1897.00,23150,20240321,-66.87,5987,20240805,28.11,23150,-66.87,20240321,5987,28.11,20240805,69400,-88.95,20240321,6520,17.64,20241115,0.87,N,437730,500,158 억,,281314,N,N,0,N,00,N
20241204,151138,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7740,-410,5,-5.03,9068638520,1140900,25.61,7980,8250,7640,10590,5710,8150,7948.63,0.89,0,-56056,8836,8492,8176,7832,7516,8665,8005,159,2440,500,5210,10,1,31707567,2454,20.98,4.08,12,3.60,369.00,1897.00,23150,20240321,-66.57,5987,20240805,29.28,23150,-66.57,20240321,5987,29.28,20240805,69400,-88.85,20240321,6520,18.71,20241115,0.87,N,437730,500,158 억,,281314,N,N,0,N,00,N
20241204,141140,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7690,-460,5,-5.64,8486230540,1065149,23.91,7980,8250,7670,10590,5710,8150,7967.13,0.89,0,-63809,8836,8492,8176,7832,7516,8665,8005,159,2440,500,5210,10,1,31707567,2438,20.84,4.05,12,3.36,369.00,1897.00,23150,20240321,-66.78,5987,20240805,28.44,23150,-66.78,20240321,5987,28.44,20240805,69400,-88.92,20240321,6520,17.94,20241115,0.87,N,437730,500,158 억,,281314,N,N,0,N,00,N
20241204,131134,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7800,-350,5,-4.29,8046564340,1008370,22.63,7980,8250,7670,10590,5710,8150,7979.73,0.89,0,-48938,8836,8492,8176,7832,7516,8665,8005,159,2440,500,5210,10,1,31707567,2473,21.14,4.11,12,3.18,369.00,1897.00,23150,20240321,-66.31,5987,20240805,30.28,23150,-66.31,20240321,5987,30.28,20240805,69400,-88.76,20240321,6520,19.63,20241115,0.87,N,437730,500,158 억,,281314,N,N,0,N,00,N
20241204,121128,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7750,-400,5,-4.91,7528482230,941836,21.14,7980,8250,7670,10590,5710,8150,7993.37,0.89,0,-51472,8836,8492,8176,7832,7516,8665,8005,159,2440,500,5210,10,1,31707567,2457,21.00,4.09,12,2.97,369.00,1897.00,23150,20240321,-66.52,5987,20240805,29.45,23150,-66.52,20240321,5987,29.45,20240805,69400,-88.83,20240321,6520,18.87,20241115,0.87,N,437730,500,158 억,,281314,N,N,0,N,00,N
20241204,111115,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7720,-430,5,-5.28,6835785870,852068,19.13,7980,8250,7720,10590,5710,8150,8022.54,0.89,0,-68041,8836,8492,8176,7832,7516,8665,8005,159,2440,500,5210,10,1,31707567,2448,20.92,4.07,12,2.69,369.00,1897.00,23150,20240321,-66.65,5987,20240805,28.95,23150,-66.65,20240321,5987,28.95,20240805,69400,-88.88,20240321,6520,18.40,20241115,0.87,N,437730,500,158 억,,281314,N,N,0,N,00,N
20241204,101117,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7950,-200,5,-2.45,5755114490,714362,16.04,7980,8250,7850,10590,5710,8150,8056.27,0.89,0,-69936,8836,8492,8176,7832,7516,8665,8005,159,2440,500,5210,10,1,31707567,2521,21.54,4.19,12,2.25,369.00,1897.00,23150,20240321,-65.66,5987,20240805,32.79,23150,-65.66,20240321,5987,32.79,20240805,69400,-88.54,20240321,6520,21.93,20241115,0.87,N,437730,500,158 억,,281314,N,N,0,N,00,N
20241204,091141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8190,40,2,0.49,1949417500,241274,5.42,7980,8200,7890,10590,5710,8150,8079.61,0.89,0,-3789,8836,8492,8176,7832,7516,8665,8005,159,2440,500,5210,10,1,31707567,2597,22.20,4.32,12,0.76,369.00,1897.00,23150,20240321,-64.62,5987,20240805,36.80,23150,-64.62,20240321,5987,36.80,20240805,69400,-88.20,20240321,6520,25.61,20241115,0.87,N,437730,500,158 억,,281314,N,N,0,N,00,N
20241203,161225,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8150,350,2,4.49,36219087280,4421494,38.09,7870,8520,7860,10140,5460,7800,8192.36,0.74,0,31726,9660,8730,7770,6840,5880,9195,7305,159,2340,500,4990,10,1,31707567,2584,22.09,4.30,12,13.94,369.00,1897.00,23150,20240321,-64.79,5987,20240805,36.13,23150,-64.79,20240321,5987,36.13,20240805,69400,-88.26,20240321,6520,25.00,20241115,0.81,N,437730,500,158 억,,234085,N,N,0,N,00,N
20241203,151315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8060,260,2,3.33,35740983800,4362690,37.58,7870,8520,7860,10140,5460,7800,8193.15,0.74,0,28182,9660,8730,7770,6840,5880,9195,7305,159,2340,500,4990,10,1,31707567,2556,21.84,4.25,12,13.76,369.00,1897.00,23150,20240321,-65.18,5987,20240805,34.63,23150,-65.18,20240321,5987,34.63,20240805,69400,-88.39,20240321,6520,23.62,20241115,0.81,N,437730,500,158 억,,234085,N,N,0,N,00,N
20241203,141249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8140,340,2,4.36,34238965900,4176845,35.98,7870,8520,7860,10140,5460,7800,8198.10,0.74,0,26329,9660,8730,7770,6840,5880,9195,7305,159,2340,500,4990,10,1,31707567,2581,22.06,4.29,12,13.17,369.00,1897.00,23150,20240321,-64.84,5987,20240805,35.96,23150,-64.84,20240321,5987,35.96,20240805,69400,-88.27,20240321,6520,24.85,20241115,0.81,N,437730,500,158 억,,234085,N,N,0,N,00,N
20241203,131247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8140,340,2,4.36,31773891210,3873912,33.37,7870,8520,7860,10140,5460,7800,8202.86,0.74,0,-3700,9660,8730,7770,6840,5880,9195,7305,159,2340,500,4990,10,1,31707567,2581,22.06,4.29,12,12.22,369.00,1897.00,23150,20240321,-64.84,5987,20240805,35.96,23150,-64.84,20240321,5987,35.96,20240805,69400,-88.27,20240321,6520,24.85,20241115,0.81,N,437730,500,158 억,,234085,N,N,0,N,00,N
20241203,121309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8200,400,2,5.13,18912665400,2321832,20.00,7870,8450,7860,10140,5460,7800,8146.79,0.74,0,-46956,9660,8730,7770,6840,5880,9195,7305,159,2340,500,4990,10,1,31707567,2600,22.22,4.32,12,7.32,369.00,1897.00,23150,20240321,-64.58,5987,20240805,36.96,23150,-64.58,20240321,5987,36.96,20240805,69400,-88.18,20240321,6520,25.77,20241115,0.81,N,437730,500,158 억,,234085,N,N,0,N,00,N
20241203,111238,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7980,180,2,2.31,9512894320,1185010,10.21,7870,8260,7860,10140,5460,7800,8029.26,0.74,0,-20685,9660,8730,7770,6840,5880,9195,7305,159,2340,500,4990,10,1,31707567,2530,21.63,4.21,12,3.74,369.00,1897.00,23150,20240321,-65.53,5987,20240805,33.29,23150,-65.53,20240321,5987,33.29,20240805,69400,-88.50,20240321,6520,22.39,20241115,0.81,N,437730,500,158 억,,234085,N,N,0,N,00,N
20241203,101226,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8050,250,2,3.21,8378510030,1043121,8.99,7870,8260,7860,10140,5460,7800,8033.97,0.74,0,-9984,9660,8730,7770,6840,5880,9195,7305,159,2340,500,4990,10,1,31707567,2552,21.82,4.24,12,3.29,369.00,1897.00,23150,20240321,-65.23,5987,20240805,34.46,23150,-65.23,20240321,5987,34.46,20240805,69400,-88.40,20240321,6520,23.47,20241115,0.81,N,437730,500,158 억,,234085,N,N,0,N,00,N
20241203,091214,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8070,270,2,3.46,3412912290,427139,3.68,7870,8140,7860,10140,5460,7800,7993.84,0.74,0,19203,9660,8730,7770,6840,5880,9195,7305,159,2340,500,4990,10,1,31707567,2559,21.87,4.25,12,1.35,369.00,1897.00,23150,20240321,-65.14,5987,20240805,34.79,23150,-65.14,20240321,5987,34.79,20240805,69400,-88.37,20240321,6520,23.77,20241115,0.81,N,437730,500,158 억,,234085,N,N,0,N,00,N
20241202,161155,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7800,910,2,13.21,93794087240,11555804,1304.77,6890,8700,6810,8950,4830,6890,8117.22,0.88,0,-33719,7730,7310,6930,6510,6130,7520,6720,159,2060,500,4400,10,1,31707567,2473,21.14,4.11,12,36.44,369.00,1897.00,23150,20240321,-66.31,5987,20240805,30.28,23150,-66.31,20240321,5987,30.28,20240805,69400,-88.76,20240321,6520,19.63,20241115,0.81,N,437730,500,158 억,,279273,N,N,0,N,00,N
20241202,151408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7780,890,2,12.92,92540840210,11394807,1286.59,6890,8700,6810,8950,4830,6890,8121.70,0.88,0,-39550,7730,7310,6930,6510,6130,7520,6720,159,2060,500,4400,10,1,31707567,2467,21.08,4.10,12,35.94,369.00,1897.00,23150,20240321,-66.39,5987,20240805,29.95,23150,-66.39,20240321,5987,29.95,20240805,69400,-88.79,20240321,6520,19.33,20241115,0.81,N,437730,500,158 억,,279273,N,N,0,N,00,N
20241202,141305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8050,1160,2,16.84,87246963690,10728334,1211.34,6890,8700,6810,8950,4830,6890,8132.80,0.88,0,-92308,7730,7310,6930,6510,6130,7520,6720,159,2060,500,4400,10,1,31707567,2552,21.82,4.24,12,33.84,369.00,1897.00,23150,20240321,-65.23,5987,20240805,34.46,23150,-65.23,20240321,5987,34.46,20240805,69400,-88.40,20240321,6520,23.47,20241115,0.81,N,437730,500,158 억,,279273,N,N,0,N,00,N
20241202,131211,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8260,1370,2,19.88,80471127630,9891442,1116.85,6890,8700,6810,8950,4830,6890,8135.88,0.88,0,-104499,7730,7310,6930,6510,6130,7520,6720,159,2060,500,4400,10,1,31707567,2619,22.38,4.35,12,31.20,369.00,1897.00,23150,20240321,-64.32,5987,20240805,37.97,23150,-64.32,20240321,5987,37.97,20240805,69400,-88.10,20240321,6520,26.69,20241115,0.81,N,437730,500,158 억,,279273,N,N,0,N,00,N
20241202,121240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8360,1470,2,21.34,71857523090,8848361,999.07,6890,8700,6810,8950,4830,6890,8121.49,0.88,0,-99548,7730,7310,6930,6510,6130,7520,6720,159,2060,500,4400,10,1,31707567,2651,22.66,4.41,12,27.91,369.00,1897.00,23150,20240321,-63.89,5987,20240805,39.64,23150,-63.89,20240321,5987,39.64,20240805,69400,-87.95,20240321,6520,28.22,20241115,0.81,N,437730,500,158 억,,279273,N,N,0,N,00,N
20241202,111137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8110,1220,2,17.71,43390124710,5476433,618.35,6890,8430,6810,8950,4830,6890,7923.73,0.88,0,-65748,7730,7310,6930,6510,6130,7520,6720,159,2060,500,4400,10,1,31707567,2571,21.98,4.28,12,17.27,369.00,1897.00,23150,20240321,-64.97,5987,20240805,35.46,23150,-64.97,20240321,5987,35.46,20240805,69400,-88.31,20240321,6520,24.39,20241115,0.81,N,437730,500,158 억,,279273,N,N,0,N,00,N
20241202,101148,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7390,500,2,7.26,2590162260,358240,40.45,6890,7400,6810,8950,4830,6890,7233.64,0.88,0,50651,7730,7310,6930,6510,6130,7520,6720,159,2060,500,4400,10,1,31707567,2343,20.03,3.90,12,1.13,369.00,1897.00,23150,20240321,-68.08,5987,20240805,23.43,23150,-68.08,20240321,5987,23.43,20240805,69400,-89.35,20240321,6520,13.34,20241115,0.81,N,437730,500,158 억,,279273,N,N,0,N,00,N
20241202,091141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7100,210,2,3.05,389675350,55742,6.29,6890,7190,6810,8950,4830,6890,6997.53,0.88,0,10519,7730,7310,6930,6510,6130,7520,6720,159,2060,500,4400,10,1,31707567,2251,19.24,3.74,12,0.18,369.00,1897.00,23150,20240321,-69.33,5987,20240805,18.59,23150,-69.33,20240321,5987,18.59,20240805,69400,-89.77,20240321,6520,8.90,20241115,0.81,N,437730,500,158 억,,279273,N,N,0,N,00,N