KissMeData/071850/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
20231229,160704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-10,5,-0.42,36861020,15502,70.06,2355,2395,2355,3120,1680,2400,2377.82,13.52,-1033,-1033,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,396,-6.41,0.43,12,0.09,-373.00,5567.00,2980,20230522,-19.80,1703,20231027,40.34,2980,-19.80,20230522,1703,40.34,20231027,2980,-19.80,20230522,1703,40.34,20231027,0.10,N,071850,500,82 억,,2239425,N,N,0,N,00,N
20231229,150659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-10,5,-0.42,36861020,15502,70.06,2355,2395,2355,3120,1680,2400,2377.82,13.52,-1033,-1033,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,396,-6.41,0.43,12,0.09,-373.00,5567.00,2980,20230522,-19.80,1703,20231027,40.34,2980,-19.80,20230522,1703,40.34,20231027,2980,-19.80,20230522,1703,40.34,20231027,0.10,N,071850,500,82 억,,2239425,N,N,0,N,00,N
20231229,140700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-10,5,-0.42,36861020,15502,70.06,2355,2395,2355,3120,1680,2400,2377.82,13.52,-1033,-1033,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,396,-6.41,0.43,12,0.09,-373.00,5567.00,2980,20230522,-19.80,1703,20231027,40.34,2980,-19.80,20230522,1703,40.34,20231027,2980,-19.80,20230522,1703,40.34,20231027,0.10,N,071850,500,82 억,,2239425,N,N,0,N,00,N
20231229,130659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-10,5,-0.42,36861020,15502,70.06,2355,2395,2355,3120,1680,2400,2377.82,13.52,-1033,-1033,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,396,-6.41,0.43,12,0.09,-373.00,5567.00,2980,20230522,-19.80,1703,20231027,40.34,2980,-19.80,20230522,1703,40.34,20231027,2980,-19.80,20230522,1703,40.34,20231027,0.10,N,071850,500,82 억,,2239425,N,N,0,N,00,N
20231229,120702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-10,5,-0.42,36861020,15502,70.06,2355,2395,2355,3120,1680,2400,2377.82,13.52,-1033,-1033,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,396,-6.41,0.43,12,0.09,-373.00,5567.00,2980,20230522,-19.80,1703,20231027,40.34,2980,-19.80,20230522,1703,40.34,20231027,2980,-19.80,20230522,1703,40.34,20231027,0.10,N,071850,500,82 억,,2239425,N,N,0,N,00,N
20231229,110632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-10,5,-0.42,36861020,15502,70.06,2355,2395,2355,3120,1680,2400,2377.82,13.52,-1033,-1033,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,396,-6.41,0.43,12,0.09,-373.00,5567.00,2980,20230522,-19.80,1703,20231027,40.34,2980,-19.80,20230522,1703,40.34,20231027,2980,-19.80,20230522,1703,40.34,20231027,0.10,N,071850,500,82 억,,2239425,N,N,0,N,00,N
20231229,100638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-10,5,-0.42,36861020,15502,70.06,2355,2395,2355,3120,1680,2400,2377.82,13.52,-1033,-1033,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,396,-6.41,0.43,12,0.09,-373.00,5567.00,2980,20230522,-19.80,1703,20231027,40.34,2980,-19.80,20230522,1703,40.34,20231027,2980,-19.80,20230522,1703,40.34,20231027,0.10,N,071850,500,82 억,,2239425,N,N,0,N,00,N
20231229,090638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-10,5,-0.42,36861020,15502,70.06,2355,2395,2355,3120,1680,2400,2377.82,13.52,-1033,-1033,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,396,-6.41,0.43,12,0.09,-373.00,5567.00,2980,20230522,-19.80,1703,20231027,40.34,2980,-19.80,20230522,1703,40.34,20231027,2980,-19.80,20230522,1703,40.34,20231027,0.10,N,071850,500,82 억,,2239425,N,N,0,N,00,N
20231228,160631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-10,5,-0.42,36861020,15502,70.06,2355,2395,2355,3120,1680,2400,2377.82,13.52,0,-1033,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,396,-6.41,0.43,12,0.09,-373.00,5567.00,2980,20230522,-19.80,1703,20231027,40.34,2980,-19.80,20230522,1703,40.34,20231027,2980,-19.80,20230522,1703,40.34,20231027,0.10,N,071850,500,82 억,,2240458,N,N,0,N,00,N
20231228,150638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,-20,5,-0.83,32052875,13483,60.94,2355,2395,2355,3120,1680,2400,2377.28,13.52,0,-846,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,394,-6.38,0.43,12,0.08,-373.00,5567.00,2980,20230522,-20.13,1703,20231027,39.75,2980,-20.13,20230522,1703,39.75,20231027,2980,-20.13,20230522,1703,39.75,20231027,0.10,N,071850,500,82 억,,2240458,N,N,0,N,00,N
20231228,140630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,-25,5,-1.04,26315745,11070,50.03,2355,2395,2355,3120,1680,2400,2377.21,13.52,0,-430,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,394,-6.37,0.43,12,0.07,-373.00,5567.00,2980,20230522,-20.30,1703,20231027,39.46,2980,-20.30,20230522,1703,39.46,20231027,2980,-20.30,20230522,1703,39.46,20231027,0.10,N,071850,500,82 억,,2240458,N,N,0,N,00,N
20231228,130631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,-40,5,-1.67,23637145,9943,44.94,2355,2395,2355,3120,1680,2400,2377.26,13.52,0,-430,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,391,-6.33,0.42,12,0.06,-373.00,5567.00,2980,20230522,-20.81,1703,20231027,38.58,2980,-20.81,20230522,1703,38.58,20231027,2980,-20.81,20230522,1703,38.58,20231027,0.10,N,071850,500,82 억,,2240458,N,N,0,N,00,N
20231228,120633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,-25,5,-1.04,19573430,8231,37.20,2355,2390,2355,3120,1680,2400,2378.01,13.52,0,2,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,394,-6.37,0.43,12,0.05,-373.00,5567.00,2980,20230522,-20.30,1703,20231027,39.46,2980,-20.30,20230522,1703,39.46,20231027,2980,-20.30,20230522,1703,39.46,20231027,0.10,N,071850,500,82 억,,2240458,N,N,0,N,00,N
20231228,110634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,-20,5,-0.83,10321400,4342,19.62,2355,2390,2355,3120,1680,2400,2377.11,13.52,0,3,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,394,-6.38,0.43,12,0.03,-373.00,5567.00,2980,20230522,-20.13,1703,20231027,39.75,2980,-20.13,20230522,1703,39.75,20231027,2980,-20.13,20230522,1703,39.75,20231027,0.10,N,071850,500,82 억,,2240458,N,N,0,N,00,N
20231228,100631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,-15,5,-0.62,10264395,4318,19.52,2355,2390,2355,3120,1680,2400,2377.12,13.52,0,3,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,395,-6.39,0.43,12,0.03,-373.00,5567.00,2980,20230522,-19.97,1703,20231027,40.05,2980,-19.97,20230522,1703,40.05,20231027,2980,-19.97,20230522,1703,40.05,20231027,0.10,N,071850,500,82 억,,2240458,N,N,0,N,00,N
20231228,090631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,-45,5,-1.88,920430,390,1.76,2355,2385,2355,3120,1680,2400,2360.08,13.52,0,220,2450,2425,2375,2350,2300,2437,2362,83,720,500,1580,5,1,16569188,390,-6.31,0.42,12,0.00,-373.00,5567.00,2980,20230522,-20.97,1703,20231027,38.29,2980,-20.97,20230522,1703,38.29,20231027,2980,-20.97,20230522,1703,38.29,20231027,0.10,N,071850,500,82 억,,2240458,N,N,0,N,00,N
20231227,160626,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2400,5,2,0.21,52609140,22126,70.52,2375,2400,2325,3110,1680,2395,2377.71,13.52,0,41,2428,2411,2388,2371,2348,2415,2375,83,715,500,1580,5,1,16569188,398,-6.43,0.43,12,0.13,-373.00,5567.00,2980,20230522,-19.46,1703,20231027,40.93,2980,-19.46,20230522,1703,40.93,20231027,2980,-19.46,20230522,1703,40.93,20231027,0.10,N,071850,500,82 억,,2240417,N,N,0,N,00,N
20231227,150635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2400,5,2,0.21,48529775,20426,65.10,2375,2400,2325,3110,1680,2395,2375.88,13.52,0,68,2428,2411,2388,2371,2348,2415,2375,83,715,500,1580,5,1,16569188,398,-6.43,0.43,12,0.12,-373.00,5567.00,2980,20230522,-19.46,1703,20231027,40.93,2980,-19.46,20230522,1703,40.93,20231027,2980,-19.46,20230522,1703,40.93,20231027,0.10,N,071850,500,82 억,,2240417,N,N,0,N,00,N
20231227,140632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,0,3,0.00,40544150,17076,54.42,2375,2395,2325,3110,1680,2395,2374.34,13.52,0,78,2428,2411,2388,2371,2348,2415,2375,83,715,500,1580,5,1,16569188,397,-6.42,0.43,12,0.10,-373.00,5567.00,2980,20230522,-19.63,1703,20231027,40.63,2980,-19.63,20230522,1703,40.63,20231027,2980,-19.63,20230522,1703,40.63,20231027,0.10,N,071850,500,82 억,,2240417,N,N,0,N,00,N
20231227,130627,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,0,3,0.00,30961765,13075,41.67,2375,2395,2325,3110,1680,2395,2368.01,13.52,0,79,2428,2411,2388,2371,2348,2415,2375,83,715,500,1580,5,1,16569188,397,-6.42,0.43,12,0.08,-373.00,5567.00,2980,20230522,-19.63,1703,20231027,40.63,2980,-19.63,20230522,1703,40.63,20231027,2980,-19.63,20230522,1703,40.63,20231027,0.10,N,071850,500,82 억,,2240417,N,N,0,N,00,N
20231227,120628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,-25,5,-1.04,28228990,11933,38.03,2375,2395,2325,3110,1680,2395,2365.62,13.52,0,85,2428,2411,2388,2371,2348,2415,2375,83,715,500,1580,5,1,16569188,393,-6.35,0.43,12,0.07,-373.00,5567.00,2980,20230522,-20.47,1703,20231027,39.17,2980,-20.47,20230522,1703,39.17,20231027,2980,-20.47,20230522,1703,39.17,20231027,0.10,N,071850,500,82 억,,2240417,N,N,0,N,00,N
20231227,110632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-5,5,-0.21,23069515,9766,31.12,2375,2390,2325,3110,1680,2395,2362.23,13.52,0,73,2428,2411,2388,2371,2348,2415,2375,83,715,500,1580,5,1,16569188,396,-6.41,0.43,12,0.06,-373.00,5567.00,2980,20230522,-19.80,1703,20231027,40.34,2980,-19.80,20230522,1703,40.34,20231027,2980,-19.80,20230522,1703,40.34,20231027,0.10,N,071850,500,82 억,,2240417,N,N,0,N,00,N
20231227,100632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,-30,5,-1.25,21943500,9290,29.61,2375,2385,2325,3110,1680,2395,2362.06,13.52,0,74,2428,2411,2388,2371,2348,2415,2375,83,715,500,1580,5,1,16569188,392,-6.34,0.42,12,0.06,-373.00,5567.00,2980,20230522,-20.64,1703,20231027,38.87,2980,-20.64,20230522,1703,38.87,20231027,2980,-20.64,20230522,1703,38.87,20231027,0.10,N,071850,500,82 억,,2240417,N,N,0,N,00,N
20231227,090634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,-10,5,-0.42,4073980,1724,5.49,2375,2385,2325,3110,1680,2395,2363.10,13.52,0,-122,2428,2411,2388,2371,2348,2415,2375,83,715,500,1580,5,1,16569188,395,-6.39,0.43,12,0.01,-373.00,5567.00,2980,20230522,-19.97,1703,20231027,40.05,2980,-19.97,20230522,1703,40.05,20231027,2980,-19.97,20230522,1703,40.05,20231027,0.10,N,071850,500,82 억,,2240417,N,N,0,N,00,N
20231226,160634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,0,3,0.00,74676880,31277,38.08,2395,2405,2365,3110,1680,2395,2387.60,13.53,0,-903,2465,2430,2360,2325,2255,2447,2342,83,715,500,1580,5,1,16569188,397,-6.42,0.43,12,0.19,-373.00,5567.00,2980,20230522,-19.63,1703,20231027,40.63,2980,-19.63,20230522,1703,40.63,20231027,2980,-19.63,20230522,1703,40.63,20231027,0.10,N,071850,500,82 억,,2241291,N,N,0,N,00,N
20231226,150631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2405,10,2,0.42,68913890,28867,35.14,2395,2405,2365,3110,1680,2395,2387.29,13.53,0,-905,2465,2430,2360,2325,2255,2447,2342,83,715,500,1580,5,1,16569188,398,-6.45,0.43,12,0.17,-373.00,5567.00,2980,20230522,-19.30,1703,20231027,41.22,2980,-19.30,20230522,1703,41.22,20231027,2980,-19.30,20230522,1703,41.22,20231027,0.10,N,071850,500,82 억,,2241291,N,N,0,N,00,N
20231226,140633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,-15,5,-0.63,49670155,20833,25.36,2395,2405,2365,3110,1680,2395,2384.21,13.53,0,-333,2465,2430,2360,2325,2255,2447,2342,83,715,500,1580,5,1,16569188,394,-6.38,0.43,12,0.13,-373.00,5567.00,2980,20230522,-20.13,1703,20231027,39.75,2980,-20.13,20230522,1703,39.75,20231027,2980,-20.13,20230522,1703,39.75,20231027,0.10,N,071850,500,82 억,,2241291,N,N,0,N,00,N
20231226,130632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,-10,5,-0.42,28741320,12058,14.68,2395,2405,2365,3110,1680,2395,2383.59,13.53,0,128,2465,2430,2360,2325,2255,2447,2342,83,715,500,1580,5,1,16569188,395,-6.39,0.43,12,0.07,-373.00,5567.00,2980,20230522,-19.97,1703,20231027,40.05,2980,-19.97,20230522,1703,40.05,20231027,2980,-19.97,20230522,1703,40.05,20231027,0.10,N,071850,500,82 억,,2241291,N,N,0,N,00,N
20231226,120631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,-20,5,-0.84,24355150,10214,12.43,2395,2405,2365,3110,1680,2395,2384.49,13.53,0,195,2465,2430,2360,2325,2255,2447,2342,83,715,500,1580,5,1,16569188,394,-6.37,0.43,12,0.06,-373.00,5567.00,2980,20230522,-20.30,1703,20231027,39.46,2980,-20.30,20230522,1703,39.46,20231027,2980,-20.30,20230522,1703,39.46,20231027,0.10,N,071850,500,82 억,,2241291,N,N,0,N,00,N
20231226,110634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,-30,5,-1.25,21317265,8938,10.88,2395,2405,2365,3110,1680,2395,2385.02,13.53,0,397,2465,2430,2360,2325,2255,2447,2342,83,715,500,1580,5,1,16569188,392,-6.34,0.42,12,0.05,-373.00,5567.00,2980,20230522,-20.64,1703,20231027,38.87,2980,-20.64,20230522,1703,38.87,20231027,2980,-20.64,20230522,1703,38.87,20231027,0.10,N,071850,500,82 억,,2241291,N,N,0,N,00,N
20231226,100632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,-20,5,-0.84,12128655,5071,6.17,2395,2405,2365,3110,1680,2395,2391.77,13.53,0,397,2465,2430,2360,2325,2255,2447,2342,83,715,500,1580,5,1,16569188,394,-6.37,0.43,12,0.03,-373.00,5567.00,2980,20230522,-20.30,1703,20231027,39.46,2980,-20.30,20230522,1703,39.46,20231027,2980,-20.30,20230522,1703,39.46,20231027,0.10,N,071850,500,82 억,,2241291,N,N,0,N,00,N
20231226,090633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,-25,5,-1.04,9895805,4130,5.03,2395,2405,2370,3110,1680,2395,2396.08,13.53,0,-250,2465,2430,2360,2325,2255,2447,2342,83,715,500,1580,5,1,16569188,393,-6.35,0.43,12,0.02,-373.00,5567.00,2980,20230522,-20.47,1703,20231027,39.17,2980,-20.47,20230522,1703,39.17,20231027,2980,-20.47,20230522,1703,39.17,20231027,0.10,N,071850,500,82 억,,2241291,N,N,0,N,00,N
20231222,160624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,15,2,0.63,189938720,81637,347.11,2325,2395,2290,3090,1670,2380,2326.63,13.52,0,951,2416,2397,2361,2342,2306,2407,2352,83,710,500,1570,5,1,16569188,397,-6.42,0.43,12,0.49,-373.00,5567.00,2980,20230522,-19.63,1703,20231027,40.63,2980,-19.63,20230522,1703,40.63,20231027,2980,-19.63,20230522,1703,40.63,20231027,0.10,N,071850,500,82 억,,2240335,N,N,0,N,00,N
20231222,150621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,-20,5,-0.84,176876700,76128,323.69,2325,2395,2290,3090,1670,2380,2323.41,13.52,0,1124,2416,2397,2361,2342,2306,2407,2352,83,710,500,1570,5,1,16569188,391,-6.33,0.42,12,0.46,-373.00,5567.00,2980,20230522,-20.81,1703,20231027,38.58,2980,-20.81,20230522,1703,38.58,20231027,2980,-20.81,20230522,1703,38.58,20231027,0.10,N,071850,500,82 억,,2240335,N,N,0,N,00,N
20231222,140618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,-25,5,-1.05,166118255,71571,304.31,2325,2395,2290,3090,1670,2380,2321.03,13.52,0,1050,2416,2397,2361,2342,2306,2407,2352,83,710,500,1570,5,1,16569188,390,-6.31,0.42,12,0.43,-373.00,5567.00,2980,20230522,-20.97,1703,20231027,38.29,2980,-20.97,20230522,1703,38.29,20231027,2980,-20.97,20230522,1703,38.29,20231027,0.10,N,071850,500,82 억,,2240335,N,N,0,N,00,N
20231222,130621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,-10,5,-0.42,163943220,70648,300.39,2325,2395,2290,3090,1670,2380,2320.56,13.52,0,845,2416,2397,2361,2342,2306,2407,2352,83,710,500,1570,5,1,16569188,393,-6.35,0.43,12,0.43,-373.00,5567.00,2980,20230522,-20.47,1703,20231027,39.17,2980,-20.47,20230522,1703,39.17,20231027,2980,-20.47,20230522,1703,39.17,20231027,0.10,N,071850,500,82 억,,2240335,N,N,0,N,00,N
20231222,120619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,-15,5,-0.63,160267360,69087,293.75,2325,2395,2290,3090,1670,2380,2319.79,13.52,0,544,2416,2397,2361,2342,2306,2407,2352,83,710,500,1570,5,1,16569188,392,-6.34,0.42,12,0.42,-373.00,5567.00,2980,20230522,-20.64,1703,20231027,38.87,2980,-20.64,20230522,1703,38.87,20231027,2980,-20.64,20230522,1703,38.87,20231027,0.10,N,071850,500,82 억,,2240335,N,N,0,N,00,N
20231222,110621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,-30,5,-1.26,143468345,61983,263.54,2325,2375,2290,3090,1670,2380,2314.64,13.52,0,693,2416,2397,2361,2342,2306,2407,2352,83,710,500,1570,5,1,16569188,389,-6.30,0.42,12,0.37,-373.00,5567.00,2980,20230522,-21.14,1703,20231027,37.99,2980,-21.14,20230522,1703,37.99,20231027,2980,-21.14,20230522,1703,37.99,20231027,0.10,N,071850,500,82 억,,2240335,N,N,0,N,00,N
20231222,100618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,-55,5,-2.31,29485195,12664,53.85,2325,2375,2310,3090,1670,2380,2328.27,13.52,0,292,2416,2397,2361,2342,2306,2407,2352,83,710,500,1570,5,1,16569188,385,-6.23,0.42,12,0.08,-373.00,5567.00,2980,20230522,-21.98,1703,20231027,36.52,2980,-21.98,20230522,1703,36.52,20231027,2980,-21.98,20230522,1703,36.52,20231027,0.10,N,071850,500,82 억,,2240335,N,N,0,N,00,N
20231222,090619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,-5,5,-0.21,1030105,445,1.89,2325,2375,2310,3090,1670,2380,2314.84,13.52,0,273,2416,2397,2361,2342,2306,2407,2352,83,710,500,1570,5,1,16569188,394,-6.37,0.43,12,0.00,-373.00,5567.00,2980,20230522,-20.30,1703,20231027,39.46,2980,-20.30,20230522,1703,39.46,20231027,2980,-20.30,20230522,1703,39.46,20231027,0.10,N,071850,500,82 억,,2240335,N,N,0,N,00,N
20231221,160616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,30,2,1.28,52612045,22299,52.15,2350,2380,2325,3055,1645,2350,2359.39,13.53,0,-989,2406,2377,2326,2297,2246,2392,2312,83,705,500,1550,5,1,16569188,394,-6.38,0.43,12,0.13,-373.00,5567.00,2980,20230522,-20.13,1703,20231027,39.75,2980,-20.13,20230522,1703,39.75,20231027,2980,-20.13,20230522,1703,39.75,20231027,0.10,N,071850,500,82 억,,2241279,N,N,0,N,00,N
20231221,150617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,20,2,0.85,41163880,17484,40.89,2350,2375,2325,3055,1645,2350,2354.37,13.53,0,-510,2406,2377,2326,2297,2246,2392,2312,83,705,500,1550,5,1,16569188,393,-6.35,0.43,12,0.11,-373.00,5567.00,2980,20230522,-20.47,1703,20231027,39.17,2980,-20.47,20230522,1703,39.17,20231027,2980,-20.47,20230522,1703,39.17,20231027,0.10,N,071850,500,82 억,,2241279,N,N,0,N,00,N
20231221,140617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,20,2,0.85,38148750,16210,37.91,2350,2375,2325,3055,1645,2350,2353.41,13.53,0,-240,2406,2377,2326,2297,2246,2392,2312,83,705,500,1550,5,1,16569188,393,-6.35,0.43,12,0.10,-373.00,5567.00,2980,20230522,-20.47,1703,20231027,39.17,2980,-20.47,20230522,1703,39.17,20231027,2980,-20.47,20230522,1703,39.17,20231027,0.10,N,071850,500,82 억,,2241279,N,N,0,N,00,N
20231221,130616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,5,2,0.21,18320245,7817,18.28,2350,2370,2325,3055,1645,2350,2343.64,13.53,0,132,2406,2377,2326,2297,2246,2392,2312,83,705,500,1550,5,1,16569188,390,-6.31,0.42,12,0.05,-373.00,5567.00,2980,20230522,-20.97,1703,20231027,38.29,2980,-20.97,20230522,1703,38.29,20231027,2980,-20.97,20230522,1703,38.29,20231027,0.10,N,071850,500,82 억,,2241279,N,N,0,N,00,N
20231221,120619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,5,2,0.21,16932820,7225,16.90,2350,2370,2325,3055,1645,2350,2343.64,13.53,0,206,2406,2377,2326,2297,2246,2392,2312,83,705,500,1550,5,1,16569188,390,-6.31,0.42,12,0.04,-373.00,5567.00,2980,20230522,-20.97,1703,20231027,38.29,2980,-20.97,20230522,1703,38.29,20231027,2980,-20.97,20230522,1703,38.29,20231027,0.10,N,071850,500,82 억,,2241279,N,N,0,N,00,N
20231221,110619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,-15,5,-0.64,16790295,7164,16.75,2350,2370,2325,3055,1645,2350,2343.70,13.53,0,211,2406,2377,2326,2297,2246,2392,2312,83,705,500,1550,5,1,16569188,387,-6.26,0.42,12,0.04,-373.00,5567.00,2980,20230522,-21.64,1703,20231027,37.11,2980,-21.64,20230522,1703,37.11,20231027,2980,-21.64,20230522,1703,37.11,20231027,0.10,N,071850,500,82 억,,2241279,N,N,0,N,00,N
20231221,100616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,0,3,0.00,9335585,3989,9.33,2350,2350,2325,3055,1645,2350,2340.33,13.53,0,231,2406,2377,2326,2297,2246,2392,2312,83,705,500,1550,5,1,16569188,389,-6.30,0.42,12,0.02,-373.00,5567.00,2980,20230522,-21.14,1703,20231027,37.99,2980,-21.14,20230522,1703,37.99,20231027,2980,-21.14,20230522,1703,37.99,20231027,0.10,N,071850,500,82 억,,2241279,N,N,0,N,00,N
20231221,090617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,-20,5,-0.85,70420,30,0.07,2350,2350,2330,3055,1645,2350,2347.33,13.53,0,-22,2406,2377,2326,2297,2246,2392,2312,83,705,500,1550,5,1,16569188,386,-6.25,0.42,12,0.00,-373.00,5567.00,2980,20230522,-21.81,1703,20231027,36.82,2980,-21.81,20230522,1703,36.82,20231027,2980,-21.81,20230522,1703,36.82,20231027,0.10,N,071850,500,82 억,,2241279,N,N,0,N,00,N
20231220,160618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,25,2,1.08,99181420,42547,101.12,2275,2355,2275,3020,1630,2325,2331.10,13.52,0,1035,2358,2341,2308,2291,2258,2350,2300,83,695,500,1530,5,1,16569188,389,-6.30,0.42,12,0.26,-373.00,5567.00,2980,20230522,-21.14,1703,20231027,37.99,2980,-21.14,20230522,1703,37.99,20231027,2980,-21.14,20230522,1703,37.99,20231027,0.10,N,071850,500,82 억,,2240244,N,N,0,N,00,N
20231220,150650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,25,2,1.08,97780895,41951,99.70,2275,2355,2275,3020,1630,2325,2330.84,13.52,0,1006,2358,2341,2308,2291,2258,2350,2300,83,695,500,1530,5,1,16569188,389,-6.30,0.42,12,0.25,-373.00,5567.00,2980,20230522,-21.14,1703,20231027,37.99,2980,-21.14,20230522,1703,37.99,20231027,2980,-21.14,20230522,1703,37.99,20231027,0.10,N,071850,500,82 억,,2240244,N,N,0,N,00,N
20231220,140657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,10,2,0.43,60034155,25820,61.37,2275,2340,2275,3020,1630,2325,2325.10,13.52,0,712,2358,2341,2308,2291,2258,2350,2300,83,695,500,1530,5,1,16569188,387,-6.26,0.42,12,0.16,-373.00,5567.00,2980,20230522,-21.64,1703,20231027,37.11,2980,-21.64,20230522,1703,37.11,20231027,2980,-21.64,20230522,1703,37.11,20231027,0.10,N,071850,500,82 억,,2240244,N,N,0,N,00,N
20231220,130654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,10,2,0.43,37178045,16004,38.04,2275,2340,2275,3020,1630,2325,2323.05,13.52,0,712,2358,2341,2308,2291,2258,2350,2300,83,695,500,1530,5,1,16569188,387,-6.26,0.42,12,0.10,-373.00,5567.00,2980,20230522,-21.64,1703,20231027,37.11,2980,-21.64,20230522,1703,37.11,20231027,2980,-21.64,20230522,1703,37.11,20231027,0.10,N,071850,500,82 억,,2240244,N,N,0,N,00,N
20231220,120615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,5,2,0.22,33590630,14464,34.38,2275,2340,2275,3020,1630,2325,2322.36,13.52,0,652,2358,2341,2308,2291,2258,2350,2300,83,695,500,1530,5,1,16569188,386,-6.25,0.42,12,0.09,-373.00,5567.00,2980,20230522,-21.81,1703,20231027,36.82,2980,-21.81,20230522,1703,36.82,20231027,2980,-21.81,20230522,1703,36.82,20231027,0.10,N,071850,500,82 억,,2240244,N,N,0,N,00,N
20231220,110618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,-5,5,-0.22,28763890,12390,29.45,2275,2340,2275,3020,1630,2325,2321.54,13.52,0,1299,2358,2341,2308,2291,2258,2350,2300,83,695,500,1530,5,1,16569188,384,-6.22,0.42,12,0.07,-373.00,5567.00,2980,20230522,-22.15,1703,20231027,36.23,2980,-22.15,20230522,1703,36.23,20231027,2980,-22.15,20230522,1703,36.23,20231027,0.10,N,071850,500,82 억,,2240244,N,N,0,N,00,N
20231220,100617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,0,3,0.00,9864970,4238,10.07,2275,2340,2275,3020,1630,2325,2327.74,13.52,0,-292,2358,2341,2308,2291,2258,2350,2300,83,695,500,1530,5,1,16569188,385,-6.23,0.42,12,0.03,-373.00,5567.00,2980,20230522,-21.98,1703,20231027,36.52,2980,-21.98,20230522,1703,36.52,20231027,2980,-21.98,20230522,1703,36.52,20231027,0.10,N,071850,500,82 억,,2240244,N,N,0,N,00,N
20231220,090616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,0,3,0.00,776475,336,0.80,2275,2325,2275,3020,1630,2325,2310.94,13.52,0,-219,2358,2341,2308,2291,2258,2350,2300,83,695,500,1530,5,1,16569188,385,-6.23,0.42,12,0.00,-373.00,5567.00,2980,20230522,-21.98,1703,20231027,36.52,2980,-21.98,20230522,1703,36.52,20231027,2980,-21.98,20230522,1703,36.52,20231027,0.10,N,071850,500,82 억,,2240244,N,N,0,N,00,N
20231219,160616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2325,15,2,0.65,97080190,41974,83.03,2290,2325,2275,3000,1620,2310,2312.86,13.53,0,-1007,2376,2342,2281,2247,2186,2360,2265,83,690,500,1520,5,1,16569188,385,-6.23,0.42,12,0.25,-373.00,5567.00,2980,20230522,-21.98,1703,20231027,36.52,2980,-21.98,20230522,1703,36.52,20231027,2980,-21.98,20230522,1703,36.52,20231027,0.10,N,071850,500,82 억,,2241246,N,N,0,N,00,N
20231219,150619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,-5,5,-0.22,81209570,35127,69.48,2290,2325,2275,3000,1620,2310,2311.88,13.53,0,-153,2376,2342,2281,2247,2186,2360,2265,83,690,500,1520,5,1,16569188,382,-6.18,0.41,12,0.21,-373.00,5567.00,2980,20230522,-22.65,1703,20231027,35.35,2980,-22.65,20230522,1703,35.35,20231027,2980,-22.65,20230522,1703,35.35,20231027,0.10,N,071850,500,82 억,,2241246,N,N,0,N,00,N
20231219,140615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,-5,5,-0.22,64623125,27933,55.25,2290,2325,2275,3000,1620,2310,2313.50,13.53,0,17,2376,2342,2281,2247,2186,2360,2265,83,690,500,1520,5,1,16569188,382,-6.18,0.41,12,0.17,-373.00,5567.00,2980,20230522,-22.65,1703,20231027,35.35,2980,-22.65,20230522,1703,35.35,20231027,2980,-22.65,20230522,1703,35.35,20231027,0.10,N,071850,500,82 억,,2241246,N,N,0,N,00,N
20231219,130619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,10,2,0.43,56261060,24315,48.10,2290,2325,2275,3000,1620,2310,2313.84,13.53,0,65,2376,2342,2281,2247,2186,2360,2265,83,690,500,1520,5,1,16569188,384,-6.22,0.42,12,0.15,-373.00,5567.00,2980,20230522,-22.15,1703,20231027,36.23,2980,-22.15,20230522,1703,36.23,20231027,2980,-22.15,20230522,1703,36.23,20231027,0.10,N,071850,500,82 억,,2241246,N,N,0,N,00,N
20231219,120619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,10,2,0.43,45809640,19809,39.18,2290,2325,2275,3000,1620,2310,2312.57,13.53,0,261,2376,2342,2281,2247,2186,2360,2265,83,690,500,1520,5,1,16569188,384,-6.22,0.42,12,0.12,-373.00,5567.00,2980,20230522,-22.15,1703,20231027,36.23,2980,-22.15,20230522,1703,36.23,20231027,2980,-22.15,20230522,1703,36.23,20231027,0.10,N,071850,500,82 억,,2241246,N,N,0,N,00,N
20231219,110617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2320,10,2,0.43,32492645,14075,27.84,2290,2320,2275,3000,1620,2310,2308.54,13.53,0,215,2376,2342,2281,2247,2186,2360,2265,83,690,500,1520,5,1,16569188,384,-6.22,0.42,12,0.08,-373.00,5567.00,2980,20230522,-22.15,1703,20231027,36.23,2980,-22.15,20230522,1703,36.23,20231027,2980,-22.15,20230522,1703,36.23,20231027,0.10,N,071850,500,82 억,,2241246,N,N,0,N,00,N
20231219,100615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,5,2,0.22,11569090,5032,9.95,2290,2320,2275,3000,1620,2310,2299.10,13.53,0,427,2376,2342,2281,2247,2186,2360,2265,83,690,500,1520,5,1,16569188,384,-6.21,0.42,12,0.03,-373.00,5567.00,2980,20230522,-22.32,1703,20231027,35.94,2980,-22.32,20230522,1703,35.94,20231027,2980,-22.32,20230522,1703,35.94,20231027,0.10,N,071850,500,82 억,,2241246,N,N,0,N,00,N
20231219,090615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,-35,5,-1.52,4949020,2159,4.27,2290,2310,2275,3000,1620,2310,2292.27,13.53,0,210,2376,2342,2281,2247,2186,2360,2265,83,690,500,1520,5,1,16569188,377,-6.10,0.41,12,0.01,-373.00,5567.00,2980,20230522,-23.66,1703,20231027,33.59,2980,-23.66,20230522,1703,33.59,20231027,2980,-23.66,20230522,1703,33.59,20231027,0.10,N,071850,500,82 억,,2241246,N,N,0,N,00,N
20231218,160614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,50,2,2.21,116191515,50540,131.10,2220,2315,2220,2935,1585,2260,2298.55,13.54,0,-2644,2343,2301,2263,2221,2183,2322,2242,83,675,500,1490,5,1,16569188,383,-6.19,0.41,12,0.31,-373.00,5567.00,2980,20230522,-22.48,1703,20231027,35.64,2980,-22.48,20230522,1703,35.64,20231027,2980,-22.48,20230522,1703,35.64,20231027,0.10,N,071850,500,82 억,,2243895,N,N,0,N,00,N
20231218,150615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,50,2,2.21,100113425,43580,113.05,2220,2315,2220,2935,1585,2260,2297.23,13.54,0,-2674,2343,2301,2263,2221,2183,2322,2242,83,675,500,1490,5,1,16569188,383,-6.19,0.41,12,0.26,-373.00,5567.00,2980,20230522,-22.48,1703,20231027,35.64,2980,-22.48,20230522,1703,35.64,20231027,2980,-22.48,20230522,1703,35.64,20231027,0.10,N,071850,500,82 억,,2243895,N,N,0,N,00,N
20231218,140612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,10,2,0.44,35410910,15535,40.30,2220,2310,2220,2935,1585,2260,2279.43,13.54,0,-1611,2343,2301,2263,2221,2183,2322,2242,83,675,500,1490,5,1,16569188,376,-6.09,0.41,12,0.09,-373.00,5567.00,2980,20230522,-23.83,1703,20231027,33.29,2980,-23.83,20230522,1703,33.29,20231027,2980,-23.83,20230522,1703,33.29,20231027,0.10,N,071850,500,82 억,,2243895,N,N,0,N,00,N
20231218,130613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-5,5,-0.22,34109190,14963,38.81,2220,2310,2220,2935,1585,2260,2279.57,13.54,0,-1176,2343,2301,2263,2221,2183,2322,2242,83,675,500,1490,5,1,16569188,374,-6.05,0.41,12,0.09,-373.00,5567.00,2980,20230522,-24.33,1703,20231027,32.41,2980,-24.33,20230522,1703,32.41,20231027,2980,-24.33,20230522,1703,32.41,20231027,0.10,N,071850,500,82 억,,2243895,N,N,0,N,00,N
20231218,120609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,20,2,0.88,26899860,11790,30.58,2220,2310,2220,2935,1585,2260,2281.58,13.54,0,-1235,2343,2301,2263,2221,2183,2322,2242,83,675,500,1490,5,1,16569188,378,-6.11,0.41,12,0.07,-373.00,5567.00,2980,20230522,-23.49,1703,20231027,33.88,2980,-23.49,20230522,1703,33.88,20231027,2980,-23.49,20230522,1703,33.88,20231027,0.10,N,071850,500,82 억,,2243895,N,N,0,N,00,N
20231218,110612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,35,2,1.55,22461275,9850,25.55,2220,2310,2220,2935,1585,2260,2280.33,13.54,0,-1235,2343,2301,2263,2221,2183,2322,2242,83,675,500,1490,5,1,16569188,380,-6.15,0.41,12,0.06,-373.00,5567.00,2980,20230522,-22.99,1703,20231027,34.76,2980,-22.99,20230522,1703,34.76,20231027,2980,-22.99,20230522,1703,34.76,20231027,0.10,N,071850,500,82 억,,2243895,N,N,0,N,00,N
20231218,100612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,0,3,0.00,7239125,3203,8.31,2220,2310,2220,2935,1585,2260,2260.11,13.54,0,-809,2343,2301,2263,2221,2183,2322,2242,83,675,500,1490,5,1,16569188,374,-6.06,0.41,12,0.02,-373.00,5567.00,2980,20230522,-24.16,1703,20231027,32.71,2980,-24.16,20230522,1703,32.71,20231027,2980,-24.16,20230522,1703,32.71,20231027,0.10,N,071850,500,82 억,,2243895,N,N,0,N,00,N
20231218,090609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,5,2,0.22,2152185,956,2.48,2220,2265,2220,2935,1585,2260,2251.24,13.54,0,-643,2343,2301,2263,2221,2183,2322,2242,83,675,500,1490,5,1,16569188,375,-6.07,0.41,12,0.01,-373.00,5567.00,2980,20230522,-23.99,1703,20231027,33.00,2980,-23.99,20230522,1703,33.00,20231027,2980,-23.99,20230522,1703,33.00,20231027,0.10,N,071850,500,82 억,,2243895,N,N,0,N,00,N
20231215,160610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,30,2,1.35,87781310,38548,36.66,2225,2305,2225,2895,1565,2230,2277.19,13.55,0,-1305,2330,2280,2215,2165,2100,2305,2190,83,665,500,1470,5,1,16569188,374,-6.06,0.41,12,0.23,-373.00,5567.00,2980,20230522,-24.16,1703,20231027,32.71,2980,-24.16,20230522,1703,32.71,20231027,2980,-24.16,20230522,1703,32.71,20231027,0.10,N,071850,500,82 억,,2245200,N,N,0,N,00,N
20231215,150613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,30,2,1.35,74300215,32574,30.98,2225,2305,2225,2895,1565,2230,2280.97,13.55,0,-1101,2330,2280,2215,2165,2100,2305,2190,83,665,500,1470,5,1,16569188,374,-6.06,0.41,12,0.20,-373.00,5567.00,2980,20230522,-24.16,1703,20231027,32.71,2980,-24.16,20230522,1703,32.71,20231027,2980,-24.16,20230522,1703,32.71,20231027,0.10,N,071850,500,82 억,,2245200,N,N,0,N,00,N
20231215,140613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,45,2,2.02,62904330,27527,26.18,2225,2305,2225,2895,1565,2230,2285.19,13.55,0,-954,2330,2280,2215,2165,2100,2305,2190,83,665,500,1470,5,1,16569188,377,-6.10,0.41,12,0.17,-373.00,5567.00,2980,20230522,-23.66,1703,20231027,33.59,2980,-23.66,20230522,1703,33.59,20231027,2980,-23.66,20230522,1703,33.59,20231027,0.10,N,071850,500,82 억,,2245200,N,N,0,N,00,N
20231215,130609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,50,2,2.24,62547470,27370,26.03,2225,2305,2225,2895,1565,2230,2285.26,13.55,0,-825,2330,2280,2215,2165,2100,2305,2190,83,665,500,1470,5,1,16569188,378,-6.11,0.41,12,0.17,-373.00,5567.00,2980,20230522,-23.49,1703,20231027,33.88,2980,-23.49,20230522,1703,33.88,20231027,2980,-23.49,20230522,1703,33.88,20231027,0.10,N,071850,500,82 억,,2245200,N,N,0,N,00,N
20231215,120610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,60,2,2.69,60187235,26335,25.04,2225,2305,2225,2895,1565,2230,2285.45,13.55,0,-427,2330,2280,2215,2165,2100,2305,2190,83,665,500,1470,5,1,16569188,379,-6.14,0.41,12,0.16,-373.00,5567.00,2980,20230522,-23.15,1703,20231027,34.47,2980,-23.15,20230522,1703,34.47,20231027,2980,-23.15,20230522,1703,34.47,20231027,0.10,N,071850,500,82 억,,2245200,N,N,0,N,00,N
20231215,110605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,50,2,2.24,47855705,20946,19.92,2225,2305,2225,2895,1565,2230,2284.72,13.55,0,-427,2330,2280,2215,2165,2100,2305,2190,83,665,500,1470,5,1,16569188,378,-6.11,0.41,12,0.13,-373.00,5567.00,2980,20230522,-23.49,1703,20231027,33.88,2980,-23.49,20230522,1703,33.88,20231027,2980,-23.49,20230522,1703,33.88,20231027,0.10,N,071850,500,82 억,,2245200,N,N,0,N,00,N
20231215,100610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,30,2,1.35,5853615,2593,2.47,2225,2265,2225,2895,1565,2230,2257.47,13.55,0,17,2330,2280,2215,2165,2100,2305,2190,83,665,500,1470,5,1,16569188,374,-6.06,0.41,12,0.02,-373.00,5567.00,2980,20230522,-24.16,1703,20231027,32.71,2980,-24.16,20230522,1703,32.71,20231027,2980,-24.16,20230522,1703,32.71,20231027,0.10,N,071850,500,82 억,,2245200,N,N,0,N,00,N
20231215,090611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,30,2,1.35,952985,422,0.40,2225,2265,2225,2895,1565,2230,2258.26,13.55,0,-3,2330,2280,2215,2165,2100,2305,2190,83,665,500,1470,5,1,16569188,374,-6.06,0.41,12,0.00,-373.00,5567.00,2980,20230522,-24.16,1703,20231027,32.71,2980,-24.16,20230522,1703,32.71,20231027,2980,-24.16,20230522,1703,32.71,20231027,0.10,N,071850,500,82 억,,2245200,N,N,0,N,00,N
20231214,160607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2230,50,2,2.29,233926530,105157,257.44,2175,2265,2150,2830,1530,2180,2224.55,13.55,0,336,2306,2242,2176,2112,2046,2210,2080,83,650,500,1430,5,1,16569188,369,-5.98,0.40,12,0.63,-373.00,5567.00,2980,20230522,-25.17,1703,20231027,30.95,2980,-25.17,20230522,1703,30.95,20231027,2980,-25.17,20230522,1703,30.95,20231027,0.10,N,071850,500,82 억,,2244864,N,N,0,N,00,N
20231214,150629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2225,45,2,2.06,231225780,103941,254.46,2175,2265,2150,2830,1530,2180,2224.59,13.55,0,675,2306,2242,2176,2112,2046,2210,2080,83,650,500,1430,5,1,16569188,369,-5.97,0.40,12,0.63,-373.00,5567.00,2980,20230522,-25.34,1703,20231027,30.65,2980,-25.34,20230522,1703,30.65,20231027,2980,-25.34,20230522,1703,30.65,20231027,0.10,N,071850,500,82 억,,2244864,N,N,0,N,00,N
20231214,140615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2205,25,2,1.15,227539955,102265,250.36,2175,2265,2150,2830,1530,2180,2225.00,13.55,0,157,2306,2242,2176,2112,2046,2210,2080,83,650,500,1430,5,1,16569188,365,-5.91,0.40,12,0.62,-373.00,5567.00,2980,20230522,-26.01,1703,20231027,29.48,2980,-26.01,20230522,1703,29.48,20231027,2980,-26.01,20230522,1703,29.48,20231027,0.10,N,071850,500,82 억,,2244864,N,N,0,N,00,N
20231214,130624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2250,70,2,3.21,161568600,72583,177.69,2175,2265,2150,2830,1530,2180,2225.98,13.55,0,-372,2306,2242,2176,2112,2046,2210,2080,83,650,500,1430,5,1,16569188,373,-6.03,0.40,12,0.44,-373.00,5567.00,2980,20230522,-24.50,1703,20231027,32.12,2980,-24.50,20230522,1703,32.12,20231027,2980,-24.50,20230522,1703,32.12,20231027,0.10,N,071850,500,82 억,,2244864,N,N,0,N,00,N
20231214,120636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,65,2,2.98,112258495,50665,124.04,2175,2245,2150,2830,1530,2180,2215.70,13.55,0,-340,2306,2242,2176,2112,2046,2210,2080,83,650,500,1430,5,1,16569188,372,-6.02,0.40,12,0.31,-373.00,5567.00,2980,20230522,-24.66,1703,20231027,31.83,2980,-24.66,20230522,1703,31.83,20231027,2980,-24.66,20230522,1703,31.83,20231027,0.10,N,071850,500,82 억,,2244864,N,N,0,N,00,N
20231214,110609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2190,10,2,0.46,53681400,24352,59.62,2175,2235,2150,2830,1530,2180,2204.39,13.55,0,172,2306,2242,2176,2112,2046,2210,2080,83,650,500,1430,5,1,16569188,363,-5.87,0.39,12,0.15,-373.00,5567.00,2980,20230522,-26.51,1703,20231027,28.60,2980,-26.51,20230522,1703,28.60,20231027,2980,-26.51,20230522,1703,28.60,20231027,0.10,N,071850,500,82 억,,2244864,N,N,0,N,00,N
20231214,100602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,35,2,1.61,18466640,8489,20.78,2175,2230,2150,2830,1530,2180,2175.36,13.55,0,508,2306,2242,2176,2112,2046,2210,2080,83,650,500,1430,5,1,16569188,367,-5.94,0.40,12,0.05,-373.00,5567.00,2980,20230522,-25.67,1703,20231027,30.06,2980,-25.67,20230522,1703,30.06,20231027,2980,-25.67,20230522,1703,30.06,20231027,0.10,N,071850,500,82 억,,2244864,N,N,0,N,00,N
20231214,090542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,-15,5,-0.69,3180150,1470,3.60,2175,2175,2150,2830,1530,2180,2163.37,13.55,0,819,2306,2242,2176,2112,2046,2210,2080,83,650,500,1430,5,1,16569188,359,-5.80,0.39,12,0.01,-373.00,5567.00,2980,20230522,-27.35,1703,20231027,27.13,2980,-27.35,20230522,1703,27.13,20231027,2980,-27.35,20230522,1703,27.13,20231027,0.10,N,071850,500,82 억,,2244864,N,N,0,N,00,N
20231213,160606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,-35,5,-1.58,87908155,40733,140.85,2220,2240,2110,2875,1555,2215,2158.16,13.57,0,-3694,2298,2256,2213,2171,2128,2235,2150,83,660,500,1460,5,1,16569188,361,-5.84,0.39,12,0.25,-373.00,5567.00,2980,20230522,-26.85,1703,20231027,28.01,2980,-26.85,20230522,1703,28.01,20231027,2980,-26.85,20230522,1703,28.01,20231027,0.10,N,071850,500,82 억,,2248528,N,N,0,N,00,N
20231213,150619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,-60,5,-2.71,86355600,40019,138.38,2220,2240,2110,2875,1555,2215,2157.87,13.57,0,-3204,2298,2256,2213,2171,2128,2235,2150,83,660,500,1460,5,1,16569188,357,-5.78,0.39,12,0.24,-373.00,5567.00,2980,20230522,-27.68,1703,20231027,26.54,2980,-27.68,20230522,1703,26.54,20231027,2980,-27.68,20230522,1703,26.54,20231027,0.10,N,071850,500,82 억,,2248528,N,N,0,N,00,N
20231213,140619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,-60,5,-2.71,72530550,33604,116.20,2220,2240,2110,2875,1555,2215,2158.39,13.57,0,-3241,2298,2256,2213,2171,2128,2235,2150,83,660,500,1460,5,1,16569188,357,-5.78,0.39,12,0.20,-373.00,5567.00,2980,20230522,-27.68,1703,20231027,26.54,2980,-27.68,20230522,1703,26.54,20231027,2980,-27.68,20230522,1703,26.54,20231027,0.10,N,071850,500,82 억,,2248528,N,N,0,N,00,N
20231213,130618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,-45,5,-2.03,66173335,30655,106.00,2220,2240,2110,2875,1555,2215,2158.65,13.57,0,-3145,2298,2256,2213,2171,2128,2235,2150,83,660,500,1460,5,1,16569188,360,-5.82,0.39,12,0.19,-373.00,5567.00,2980,20230522,-27.18,1703,20231027,27.42,2980,-27.18,20230522,1703,27.42,20231027,2980,-27.18,20230522,1703,27.42,20231027,0.10,N,071850,500,82 억,,2248528,N,N,0,N,00,N
20231213,120616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,-50,5,-2.26,50311600,23299,80.56,2220,2240,2110,2875,1555,2215,2159.39,13.57,0,-3089,2298,2256,2213,2171,2128,2235,2150,83,660,500,1460,5,1,16569188,359,-5.80,0.39,12,0.14,-373.00,5567.00,2980,20230522,-27.35,1703,20231027,27.13,2980,-27.35,20230522,1703,27.13,20231027,2980,-27.35,20230522,1703,27.13,20231027,0.10,N,071850,500,82 억,,2248528,N,N,0,N,00,N
20231213,110618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,-35,5,-1.58,11285970,5129,17.74,2220,2240,2180,2875,1555,2215,2200.42,13.57,0,-1150,2298,2256,2213,2171,2128,2235,2150,83,660,500,1460,5,1,16569188,361,-5.84,0.39,12,0.03,-373.00,5567.00,2980,20230522,-26.85,1703,20231027,28.01,2980,-26.85,20230522,1703,28.01,20231027,2980,-26.85,20230522,1703,28.01,20231027,0.10,N,071850,500,82 억,,2248528,N,N,0,N,00,N
20231213,100622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,-30,5,-1.35,9267520,4204,14.54,2220,2240,2185,2875,1555,2215,2204.45,13.57,0,-922,2298,2256,2213,2171,2128,2235,2150,83,660,500,1460,5,1,16569188,362,-5.86,0.39,12,0.03,-373.00,5567.00,2980,20230522,-26.68,1703,20231027,28.30,2980,-26.68,20230522,1703,28.30,20231027,2980,-26.68,20230522,1703,28.30,20231027,0.10,N,071850,500,82 억,,2248528,N,N,0,N,00,N
20231213,090613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,0,3,0.00,1288845,581,2.01,2220,2240,2205,2875,1555,2215,2218.32,13.57,0,-531,2298,2256,2213,2171,2128,2235,2150,83,660,500,1460,5,1,16569188,367,-5.94,0.40,12,0.00,-373.00,5567.00,2980,20230522,-25.67,1703,20231027,30.06,2980,-25.67,20230522,1703,30.06,20231027,2980,-25.67,20230522,1703,30.06,20231027,0.10,N,071850,500,82 억,,2248528,N,N,0,N,00,N
20231212,160552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,-15,5,-0.67,64356105,28875,37.69,2225,2255,2170,2895,1565,2230,2228.78,13.58,0,-837,2320,2275,2210,2165,2100,2297,2187,83,665,500,1470,5,1,16569188,367,-5.94,0.40,12,0.17,-373.00,5567.00,2980,20230522,-25.67,1703,20231027,30.06,2980,-25.67,20230522,1703,30.06,20231027,2980,-25.67,20230522,1703,30.06,20231027,0.10,N,071850,500,82 억,,2249365,N,N,0,N,00,N
20231212,150558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,5,2,0.22,53977670,24189,31.57,2225,2255,2170,2895,1565,2230,2231.50,13.58,0,-808,2320,2275,2210,2165,2100,2297,2187,83,665,500,1470,5,1,16569188,370,-5.99,0.40,12,0.15,-373.00,5567.00,2980,20230522,-25.00,1703,20231027,31.24,2980,-25.00,20230522,1703,31.24,20231027,2980,-25.00,20230522,1703,31.24,20231027,0.10,N,071850,500,82 억,,2249365,N,N,0,N,00,N
20231212,140530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2230,0,3,0.00,52865735,23689,30.92,2225,2255,2170,2895,1565,2230,2231.66,13.58,0,-656,2320,2275,2210,2165,2100,2297,2187,83,665,500,1470,5,1,16569188,369,-5.98,0.40,12,0.14,-373.00,5567.00,2980,20230522,-25.17,1703,20231027,30.95,2980,-25.17,20230522,1703,30.95,20231027,2980,-25.17,20230522,1703,30.95,20231027,0.10,N,071850,500,82 억,,2249365,N,N,0,N,00,N
20231212,130528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2230,0,3,0.00,33203110,14933,19.49,2225,2250,2170,2895,1565,2230,2223.47,13.58,0,-463,2320,2275,2210,2165,2100,2297,2187,83,665,500,1470,5,1,16569188,369,-5.98,0.40,12,0.09,-373.00,5567.00,2980,20230522,-25.17,1703,20231027,30.95,2980,-25.17,20230522,1703,30.95,20231027,2980,-25.17,20230522,1703,30.95,20231027,0.10,N,071850,500,82 억,,2249365,N,N,0,N,00,N
20231212,120527,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,5,2,0.22,31754440,14282,18.64,2225,2250,2170,2895,1565,2230,2223.39,13.58,0,-453,2320,2275,2210,2165,2100,2297,2187,83,665,500,1470,5,1,16569188,370,-5.99,0.40,12,0.09,-373.00,5567.00,2980,20230522,-25.00,1703,20231027,31.24,2980,-25.00,20230522,1703,31.24,20231027,2980,-25.00,20230522,1703,31.24,20231027,0.10,N,071850,500,82 억,,2249365,N,N,0,N,00,N
20231212,110534,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2190,-40,5,-1.79,4442515,2029,2.65,2225,2225,2170,2895,1565,2230,2189.51,13.58,0,395,2320,2275,2210,2165,2100,2297,2187,83,665,500,1470,5,1,16569188,363,-5.87,0.39,12,0.01,-373.00,5567.00,2980,20230522,-26.51,1703,20231027,28.60,2980,-26.51,20230522,1703,28.60,20231027,2980,-26.51,20230522,1703,28.60,20231027,0.10,N,071850,500,82 억,,2249365,N,N,0,N,00,N
20231212,100554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2205,-25,5,-1.12,2622995,1199,1.56,2225,2225,2170,2895,1565,2230,2187.65,13.58,0,396,2320,2275,2210,2165,2100,2297,2187,83,665,500,1470,5,1,16569188,365,-5.91,0.40,12,0.01,-373.00,5567.00,2980,20230522,-26.01,1703,20231027,29.48,2980,-26.01,20230522,1703,29.48,20231027,2980,-26.01,20230522,1703,29.48,20231027,0.10,N,071850,500,82 억,,2249365,N,N,0,N,00,N
20231212,090553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2190,-40,5,-1.79,1036615,475,0.62,2225,2225,2170,2895,1565,2230,2182.35,13.58,0,228,2320,2275,2210,2165,2100,2297,2187,83,665,500,1470,5,1,16569188,363,-5.87,0.39,12,0.00,-373.00,5567.00,2980,20230522,-26.51,1703,20231027,28.60,2980,-26.51,20230522,1703,28.60,20231027,2980,-26.51,20230522,1703,28.60,20231027,0.10,N,071850,500,82 억,,2249365,N,N,0,N,00,N
20231211,160556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2230,40,2,1.83,169159025,76404,70.47,2160,2255,2145,2845,1535,2190,2214.01,13.56,-3478,-1531,2293,2241,2148,2096,2003,2267,2122,83,655,500,1440,5,1,16569188,369,-5.98,0.40,12,0.46,-373.00,5567.00,2980,20230522,-25.17,1703,20231027,30.95,2980,-25.17,20230522,1703,30.95,20231027,2980,-25.17,20230522,1703,30.95,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231211,150553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,55,2,2.51,155672980,70377,64.91,2160,2255,2145,2845,1535,2190,2211.99,13.56,-3478,-964,2293,2241,2148,2096,2003,2267,2122,83,655,500,1440,5,1,16569188,372,-6.02,0.40,12,0.42,-373.00,5567.00,2980,20230522,-24.66,1703,20231027,31.83,2980,-24.66,20230522,1703,31.83,20231027,2980,-24.66,20230522,1703,31.83,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231211,140553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,55,2,2.51,140228890,63463,58.53,2160,2255,2145,2845,1535,2190,2209.62,13.56,-3478,-923,2293,2241,2148,2096,2003,2267,2122,83,655,500,1440,5,1,16569188,372,-6.02,0.40,12,0.38,-373.00,5567.00,2980,20230522,-24.66,1703,20231027,31.83,2980,-24.66,20230522,1703,31.83,20231027,2980,-24.66,20230522,1703,31.83,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231211,130555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,65,2,2.97,117498045,53324,49.18,2160,2255,2145,2845,1535,2190,2203.47,13.56,-3478,3088,2293,2241,2148,2096,2003,2267,2122,83,655,500,1440,5,1,16569188,374,-6.05,0.41,12,0.32,-373.00,5567.00,2980,20230522,-24.33,1703,20231027,32.41,2980,-24.33,20230522,1703,32.41,20231027,2980,-24.33,20230522,1703,32.41,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231211,120553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,50,2,2.28,101743015,46315,42.72,2160,2255,2145,2845,1535,2190,2196.76,13.56,-3478,3083,2293,2241,2148,2096,2003,2267,2122,83,655,500,1440,5,1,16569188,371,-6.01,0.40,12,0.28,-373.00,5567.00,2980,20230522,-24.83,1703,20231027,31.53,2980,-24.83,20230522,1703,31.53,20231027,2980,-24.83,20230522,1703,31.53,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231211,110551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2200,10,2,0.46,70994385,32567,30.04,2160,2240,2145,2845,1535,2190,2179.95,13.56,-3478,3802,2293,2241,2148,2096,2003,2267,2122,83,655,500,1440,5,1,16569188,365,-5.90,0.40,12,0.20,-373.00,5567.00,2980,20230522,-26.17,1703,20231027,29.18,2980,-26.17,20230522,1703,29.18,20231027,2980,-26.17,20230522,1703,29.18,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231211,100551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2200,10,2,0.46,55946500,25683,23.69,2160,2240,2145,2845,1535,2190,2178.35,13.56,-3478,3508,2293,2241,2148,2096,2003,2267,2122,83,655,500,1440,5,1,16569188,365,-5.90,0.40,12,0.16,-373.00,5567.00,2980,20230522,-26.17,1703,20231027,29.18,2980,-26.17,20230522,1703,29.18,20231027,2980,-26.17,20230522,1703,29.18,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231211,090549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,-15,5,-0.68,30110735,13941,12.86,2160,2185,2145,2845,1535,2190,2159.87,13.56,-3478,3006,2293,2241,2148,2096,2003,2267,2122,83,655,500,1440,5,1,16569188,360,-5.83,0.39,12,0.08,-373.00,5567.00,2980,20230522,-27.01,1703,20231027,27.72,2980,-27.01,20230522,1703,27.72,20231027,2980,-27.01,20230522,1703,27.72,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231208,160545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2190,135,2,6.57,232603330,107970,241.90,2055,2200,2055,2670,1440,2055,2154.33,13.56,0,3478,2134,2094,2025,1985,1916,2114,2005,83,615,500,1350,5,1,16569188,363,-5.87,0.39,12,0.65,-373.00,5567.00,2980,20230522,-26.51,1703,20231027,28.60,2980,-26.51,20230522,1703,28.60,20231027,2980,-26.51,20230522,1703,28.60,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231208,150547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,125,2,6.08,215440940,100121,224.32,2055,2200,2055,2670,1440,2055,2151.81,13.56,0,3281,2134,2094,2025,1985,1916,2114,2005,83,615,500,1350,5,1,16569188,361,-5.84,0.39,12,0.60,-373.00,5567.00,2980,20230522,-26.85,1703,20231027,28.01,2980,-26.85,20230522,1703,28.01,20231027,2980,-26.85,20230522,1703,28.01,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231208,140546,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,100,2,4.87,179679030,83693,187.51,2055,2200,2055,2670,1440,2055,2146.88,13.56,0,3412,2134,2094,2025,1985,1916,2114,2005,83,615,500,1350,5,1,16569188,357,-5.78,0.39,12,0.51,-373.00,5567.00,2980,20230522,-27.68,1703,20231027,26.54,2980,-27.68,20230522,1703,26.54,20231027,2980,-27.68,20230522,1703,26.54,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231208,130546,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,95,2,4.62,164501605,76662,171.76,2055,2200,2055,2670,1440,2055,2145.80,13.56,0,3006,2134,2094,2025,1985,1916,2114,2005,83,615,500,1350,5,1,16569188,356,-5.76,0.39,12,0.46,-373.00,5567.00,2980,20230522,-27.85,1703,20231027,26.25,2980,-27.85,20230522,1703,26.25,20231027,2980,-27.85,20230522,1703,26.25,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231208,120543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2195,140,2,6.81,114564880,53546,119.97,2055,2200,2055,2670,1440,2055,2139.56,13.56,0,2852,2134,2094,2025,1985,1916,2114,2005,83,615,500,1350,5,1,16569188,364,-5.88,0.39,12,0.32,-373.00,5567.00,2980,20230522,-26.34,1703,20231027,28.89,2980,-26.34,20230522,1703,28.89,20231027,2980,-26.34,20230522,1703,28.89,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231208,110541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,100,2,4.87,66627155,31529,70.64,2055,2155,2055,2670,1440,2055,2113.20,13.56,0,2758,2134,2094,2025,1985,1916,2114,2005,83,615,500,1350,5,1,16569188,357,-5.78,0.39,12,0.19,-373.00,5567.00,2980,20230522,-27.68,1703,20231027,26.54,2980,-27.68,20230522,1703,26.54,20231027,2980,-27.68,20230522,1703,26.54,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231208,100548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,45,2,2.19,31403835,14981,33.56,2055,2130,2055,2670,1440,2055,2096.24,13.56,0,982,2134,2094,2025,1985,1916,2114,2005,83,615,500,1350,5,1,16569188,348,-5.63,0.38,12,0.09,-373.00,5567.00,2980,20230522,-29.53,1703,20231027,23.31,2980,-29.53,20230522,1703,23.31,20231027,2980,-29.53,20230522,1703,23.31,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231208,090540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,40,2,1.95,11776130,5653,12.67,2055,2100,2055,2670,1440,2055,2083.16,13.56,0,-180,2134,2094,2025,1985,1916,2114,2005,83,615,500,1350,5,1,16569188,347,-5.62,0.38,12,0.03,-373.00,5567.00,2980,20230522,-29.70,1703,20231027,23.02,2980,-29.70,20230522,1703,23.02,20231027,2980,-29.70,20230522,1703,23.02,20231027,0.10,N,071850,500,82 억,,2247419,N,N,0,N,00,N
20231207,160543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,61,2,3.06,89687164,44476,142.63,1987,2065,1956,2590,1396,1994,2016.53,13.58,0,-2225,2035,2014,1984,1963,1933,2025,1974,83,596,500,1310,5,1,16569188,340,-5.51,0.37,12,0.27,-373.00,5567.00,2980,20230522,-31.04,1703,20231027,20.67,2980,-31.04,20230522,1703,20.67,20231027,2980,-31.04,20230522,1703,20.67,20231027,0.10,N,071850,500,82 억,,2249644,N,N,0,N,00,N
20231207,150544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,61,2,3.06,88236399,43770,140.36,1987,2065,1956,2590,1396,1994,2015.91,13.58,0,-2226,2035,2014,1984,1963,1933,2025,1974,83,596,500,1310,5,1,16569188,340,-5.51,0.37,12,0.26,-373.00,5567.00,2980,20230522,-31.04,1703,20231027,20.67,2980,-31.04,20230522,1703,20.67,20231027,2980,-31.04,20230522,1703,20.67,20231027,0.10,N,071850,500,82 억,,2249644,N,N,0,N,00,N
20231207,140540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,26,2,1.30,52741989,26444,84.80,1987,2065,1956,2590,1396,1994,1994.48,13.58,0,-1874,2035,2014,1984,1963,1933,2025,1974,83,596,500,1310,5,1,16569188,335,-5.42,0.36,12,0.16,-373.00,5567.00,2980,20230522,-32.21,1703,20231027,18.61,2980,-32.21,20230522,1703,18.61,20231027,2980,-32.21,20230522,1703,18.61,20231027,0.10,N,071850,500,82 억,,2249644,N,N,0,N,00,N
20231207,130541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,26,2,1.30,48285424,24230,77.70,1987,2065,1956,2590,1396,1994,1992.80,13.58,0,-1874,2035,2014,1984,1963,1933,2025,1974,83,596,500,1310,5,1,16569188,335,-5.42,0.36,12,0.15,-373.00,5567.00,2980,20230522,-32.21,1703,20231027,18.61,2980,-32.21,20230522,1703,18.61,20231027,2980,-32.21,20230522,1703,18.61,20231027,0.10,N,071850,500,82 억,,2249644,N,N,0,N,00,N
20231207,120542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,6,2,0.30,45453369,22816,73.17,1987,2065,1956,2590,1396,1994,1992.17,13.58,0,-2072,2035,2014,1984,1963,1933,2025,1974,83,596,500,1310,5,1,16569188,331,-5.36,0.36,12,0.14,-373.00,5567.00,2980,20230522,-32.89,1703,20231027,17.44,2980,-32.89,20230522,1703,17.44,20231027,2980,-32.89,20230522,1703,17.44,20231027,0.10,N,071850,500,82 억,,2249644,N,N,0,N,00,N
20231207,110539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,6,2,0.30,34283385,17280,55.41,1987,2000,1956,2590,1396,1994,1983.99,13.58,0,-2255,2035,2014,1984,1963,1933,2025,1974,83,596,500,1310,5,1,16569188,331,-5.36,0.36,12,0.10,-373.00,5567.00,2980,20230522,-32.89,1703,20231027,17.44,2980,-32.89,20230522,1703,17.44,20231027,2980,-32.89,20230522,1703,17.44,20231027,0.10,N,071850,500,82 억,,2249644,N,N,0,N,00,N
20231207,100538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1991,-3,5,-0.15,24228896,12238,39.25,1987,1994,1956,2590,1396,1994,1979.81,13.58,0,-2433,2035,2014,1984,1963,1933,2025,1974,83,596,500,1310,1,1,16569188,330,-5.34,0.36,12,0.07,-373.00,5567.00,2980,20230522,-33.19,1703,20231027,16.91,2980,-33.19,20230522,1703,16.91,20231027,2980,-33.19,20230522,1703,16.91,20231027,0.10,N,071850,500,82 억,,2249644,N,N,0,N,00,N
20231207,090543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1988,-6,5,-0.30,2039727,1025,3.29,1987,1994,1987,2590,1396,1994,1989.98,13.58,0,371,2035,2014,1984,1963,1933,2025,1974,83,596,500,1310,1,1,16569188,329,-5.33,0.36,12,0.01,-373.00,5567.00,2980,20230522,-33.29,1703,20231027,16.74,2980,-33.29,20230522,1703,16.74,20231027,2980,-33.29,20230522,1703,16.74,20231027,0.10,N,071850,500,82 억,,2249644,N,N,0,N,00,N
20231206,160533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1994,-11,5,-0.55,60878330,30873,70.84,1985,2005,1954,2605,1405,2005,1971.90,13.56,0,2603,2124,2064,2005,1945,1886,2094,1975,83,600,500,1320,1,1,16569188,330,-5.35,0.36,12,0.19,-373.00,5567.00,2980,20230522,-33.09,1703,20231027,17.09,2980,-33.09,20230522,1703,17.09,20231027,2980,-33.09,20230522,1703,17.09,20231027,0.10,N,071850,500,82 억,,2247036,N,N,0,N,00,N
20231206,150543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1994,-11,5,-0.55,56887920,28863,66.23,1985,2005,1954,2605,1405,2005,1970.96,13.56,0,2805,2124,2064,2005,1945,1886,2094,1975,83,600,500,1320,1,1,16569188,330,-5.35,0.36,12,0.17,-373.00,5567.00,2980,20230522,-33.09,1703,20231027,17.09,2980,-33.09,20230522,1703,17.09,20231027,2980,-33.09,20230522,1703,17.09,20231027,0.10,N,071850,500,82 억,,2247036,N,N,0,N,00,N
20231206,140541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1978,-27,5,-1.35,56105676,28468,65.32,1985,2005,1954,2605,1405,2005,1970.83,13.56,0,2758,2124,2064,2005,1945,1886,2094,1975,83,600,500,1320,1,1,16569188,328,-5.30,0.36,12,0.17,-373.00,5567.00,2980,20230522,-33.62,1703,20231027,16.15,2980,-33.62,20230522,1703,16.15,20231027,2980,-33.62,20230522,1703,16.15,20231027,0.10,N,071850,500,82 억,,2247036,N,N,0,N,00,N
20231206,130537,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1969,-36,5,-1.80,51209917,25981,59.62,1985,2005,1954,2605,1405,2005,1971.05,13.56,0,2812,2124,2064,2005,1945,1886,2094,1975,83,600,500,1320,1,1,16569188,326,-5.28,0.35,12,0.16,-373.00,5567.00,2980,20230522,-33.93,1703,20231027,15.62,2980,-33.93,20230522,1703,15.62,20231027,2980,-33.93,20230522,1703,15.62,20231027,0.10,N,071850,500,82 억,,2247036,N,N,0,N,00,N
20231206,120532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1971,-34,5,-1.70,41528533,21045,48.29,1985,2005,1954,2605,1405,2005,1973.32,13.56,0,2533,2124,2064,2005,1945,1886,2094,1975,83,600,500,1320,1,1,16569188,327,-5.28,0.35,12,0.13,-373.00,5567.00,2980,20230522,-33.86,1703,20231027,15.74,2980,-33.86,20230522,1703,15.74,20231027,2980,-33.86,20230522,1703,15.74,20231027,0.10,N,071850,500,82 억,,2247036,N,N,0,N,00,N
20231206,110544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1981,-24,5,-1.20,22931723,11567,26.54,1985,2005,1956,2605,1405,2005,1982.51,13.56,0,1496,2124,2064,2005,1945,1886,2094,1975,83,600,500,1320,1,1,16569188,328,-5.31,0.36,12,0.07,-373.00,5567.00,2980,20230522,-33.52,1703,20231027,16.32,2980,-33.52,20230522,1703,16.32,20231027,2980,-33.52,20230522,1703,16.32,20231027,0.10,N,071850,500,82 억,,2247036,N,N,0,N,00,N
20231206,100539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1983,-22,5,-1.10,20801684,10492,24.08,1985,2005,1956,2605,1405,2005,1982.62,13.56,0,1182,2124,2064,2005,1945,1886,2094,1975,83,600,500,1320,1,1,16569188,329,-5.32,0.36,12,0.06,-373.00,5567.00,2980,20230522,-33.46,1703,20231027,16.44,2980,-33.46,20230522,1703,16.44,20231027,2980,-33.46,20230522,1703,16.44,20231027,0.10,N,071850,500,82 억,,2247036,N,N,0,N,00,N
20231206,090538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2005,0,3,0.00,1040915,523,1.20,1985,2005,1985,2605,1405,2005,1990.28,13.56,0,-50,2124,2064,2005,1945,1886,2094,1975,83,600,500,1320,5,1,16569188,332,-5.38,0.36,12,0.00,-373.00,5567.00,2980,20230522,-32.72,1703,20231027,17.73,2980,-32.72,20230522,1703,17.73,20231027,2980,-32.72,20230522,1703,17.73,20231027,0.10,N,071850,500,82 억,,2247036,N,N,0,N,00,N
20231205,160541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2005,65,2,3.35,86332518,43577,179.03,1960,2065,1946,2520,1358,1940,1981.15,13.57,0,-828,1986,1962,1928,1904,1870,1946,1888,83,580,500,1280,5,1,16569188,332,-5.38,0.36,12,0.26,-373.00,5567.00,2980,20230522,-32.72,1703,20231027,17.73,2980,-32.72,20230522,1703,17.73,20231027,2980,-32.72,20230522,1703,17.73,20231027,0.10,N,071850,500,82 억,,2247840,N,N,0,N,00,N
20231205,150539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,80,2,4.12,80389683,40593,166.77,1960,2065,1946,2520,1358,1940,1980.38,13.57,0,-812,1986,1962,1928,1904,1870,1946,1888,83,580,500,1280,5,1,16569188,335,-5.42,0.36,12,0.24,-373.00,5567.00,2980,20230522,-32.21,1703,20231027,18.61,2980,-32.21,20230522,1703,18.61,20231027,2980,-32.21,20230522,1703,18.61,20231027,0.10,N,071850,500,82 억,,2247840,N,N,0,N,00,N
20231205,140540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,80,2,4.12,77512303,39175,160.94,1960,2065,1946,2520,1358,1940,1978.62,13.57,0,-693,1986,1962,1928,1904,1870,1946,1888,83,580,500,1280,5,1,16569188,335,-5.42,0.36,12,0.24,-373.00,5567.00,2980,20230522,-32.21,1703,20231027,18.61,2980,-32.21,20230522,1703,18.61,20231027,2980,-32.21,20230522,1703,18.61,20231027,0.10,N,071850,500,82 억,,2247840,N,N,0,N,00,N
20231205,130538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2050,110,2,5.67,73747458,37321,153.33,1960,2065,1946,2520,1358,1940,1976.03,13.57,0,-674,1986,1962,1928,1904,1870,1946,1888,83,580,500,1280,5,1,16569188,340,-5.50,0.37,12,0.23,-373.00,5567.00,2980,20230522,-31.21,1703,20231027,20.38,2980,-31.21,20230522,1703,20.38,20231027,2980,-31.21,20230522,1703,20.38,20231027,0.10,N,071850,500,82 억,,2247840,N,N,0,N,00,N
20231205,120534,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1978,38,2,1.96,44447022,22688,93.21,1960,1978,1946,2520,1358,1940,1959.05,13.57,0,922,1986,1962,1928,1904,1870,1946,1888,83,580,500,1280,1,1,16569188,328,-5.30,0.36,12,0.14,-373.00,5567.00,2980,20230522,-33.62,1703,20231027,16.15,2980,-33.62,20230522,1703,16.15,20231027,2980,-33.62,20230522,1703,16.15,20231027,0.10,N,071850,500,82 억,,2247840,N,N,0,N,00,N
20231205,110534,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1976,36,2,1.86,37162935,18989,78.01,1960,1977,1946,2520,1358,1940,1957.08,13.57,0,1199,1986,1962,1928,1904,1870,1946,1888,83,580,500,1280,1,1,16569188,327,-5.30,0.35,12,0.11,-373.00,5567.00,2980,20230522,-33.69,1703,20231027,16.03,2980,-33.69,20230522,1703,16.03,20231027,2980,-33.69,20230522,1703,16.03,20231027,0.10,N,071850,500,82 억,,2247840,N,N,0,N,00,N
20231205,100536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1964,24,2,1.24,25195757,12870,52.87,1960,1977,1946,2520,1358,1940,1957.71,13.57,0,885,1986,1962,1928,1904,1870,1946,1888,83,580,500,1280,1,1,16569188,325,-5.27,0.35,12,0.08,-373.00,5567.00,2980,20230522,-34.09,1703,20231027,15.33,2980,-34.09,20230522,1703,15.33,20231027,2980,-34.09,20230522,1703,15.33,20231027,0.10,N,071850,500,82 억,,2247840,N,N,0,N,00,N
20231205,090534,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1961,21,2,1.08,932983,476,1.96,1960,1961,1960,2520,1358,1940,1960.05,13.57,0,-61,1986,1962,1928,1904,1870,1946,1888,83,580,500,1280,1,1,16569188,325,-5.26,0.35,12,0.00,-373.00,5567.00,2980,20230522,-34.19,1703,20231027,15.15,2980,-34.19,20230522,1703,15.15,20231027,2980,-34.19,20230522,1703,15.15,20231027,0.10,N,071850,500,82 억,,2247840,N,N,0,N,00,N
20231204,160534,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1940,-12,5,-0.61,47103980,24312,59.99,1952,1952,1894,2535,1367,1952,1937.48,13.58,0,-1740,2122,2036,1994,1908,1866,2016,1888,83,583,500,1280,1,1,16569188,321,-5.20,0.35,12,0.15,-373.00,5567.00,2980,20230522,-34.90,1703,20231027,13.92,2980,-34.90,20230522,1703,13.92,20231027,2980,-34.90,20230522,1703,13.92,20231027,0.10,N,071850,500,82 억,,2249521,N,N,0,N,00,N
20231204,150536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1951,-1,5,-0.05,44743027,23096,56.99,1952,1952,1894,2535,1367,1952,1937.26,13.58,0,-1748,2122,2036,1994,1908,1866,2016,1888,83,583,500,1280,1,1,16569188,323,-5.23,0.35,12,0.14,-373.00,5567.00,2980,20230522,-34.53,1703,20231027,14.56,2980,-34.53,20230522,1703,14.56,20231027,2980,-34.53,20230522,1703,14.56,20231027,0.10,N,071850,500,82 억,,2249521,N,N,0,N,00,N
20231204,140532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1946,-6,5,-0.31,44707984,23078,56.94,1952,1952,1894,2535,1367,1952,1937.26,13.58,0,-1763,2122,2036,1994,1908,1866,2016,1888,83,583,500,1280,1,1,16569188,322,-5.22,0.35,12,0.14,-373.00,5567.00,2980,20230522,-34.70,1703,20231027,14.27,2980,-34.70,20230522,1703,14.27,20231027,2980,-34.70,20230522,1703,14.27,20231027,0.10,N,071850,500,82 억,,2249521,N,N,0,N,00,N
20231204,130530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1939,-13,5,-0.67,40645151,20987,51.79,1952,1952,1894,2535,1367,1952,1936.68,13.58,0,-1767,2122,2036,1994,1908,1866,2016,1888,83,583,500,1280,1,1,16569188,321,-5.20,0.35,12,0.13,-373.00,5567.00,2980,20230522,-34.93,1703,20231027,13.86,2980,-34.93,20230522,1703,13.86,20231027,2980,-34.93,20230522,1703,13.86,20231027,0.10,N,071850,500,82 억,,2249521,N,N,0,N,00,N
20231204,120530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1952,0,3,0.00,39743701,20523,50.64,1952,1952,1894,2535,1367,1952,1936.54,13.58,0,-1946,2122,2036,1994,1908,1866,2016,1888,83,583,500,1280,1,1,16569188,323,-5.23,0.35,12,0.12,-373.00,5567.00,2980,20230522,-34.50,1703,20231027,14.62,2980,-34.50,20230522,1703,14.62,20231027,2980,-34.50,20230522,1703,14.62,20231027,0.10,N,071850,500,82 억,,2249521,N,N,0,N,00,N
20231204,110533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1945,-7,5,-0.36,36673842,18947,46.75,1952,1952,1894,2535,1367,1952,1935.60,13.58,0,-2020,2122,2036,1994,1908,1866,2016,1888,83,583,500,1280,1,1,16569188,322,-5.21,0.35,12,0.11,-373.00,5567.00,2980,20230522,-34.73,1703,20231027,14.21,2980,-34.73,20230522,1703,14.21,20231027,2980,-34.73,20230522,1703,14.21,20231027,0.10,N,071850,500,82 억,,2249521,N,N,0,N,00,N
20231204,100532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1934,-18,5,-0.92,24252290,12532,30.92,1952,1952,1894,2535,1367,1952,1935.23,13.58,0,-1734,2122,2036,1994,1908,1866,2016,1888,83,583,500,1280,1,1,16569188,320,-5.18,0.35,12,0.08,-373.00,5567.00,2980,20230522,-35.10,1703,20231027,13.56,2980,-35.10,20230522,1703,13.56,20231027,2980,-35.10,20230522,1703,13.56,20231027,0.10,N,071850,500,82 억,,2249521,N,N,0,N,00,N
20231204,090531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1894,-58,5,-2.97,3230819,1668,4.12,1952,1952,1894,2535,1367,1952,1936.94,13.58,0,11,2122,2036,1994,1908,1866,2016,1888,83,583,500,1280,1,1,16569188,314,-5.08,0.34,12,0.01,-373.00,5567.00,2980,20230522,-36.44,1703,20231027,11.22,2980,-36.44,20230522,1703,11.22,20231027,2980,-36.44,20230522,1703,11.22,20231027,0.10,N,071850,500,82 억,,2249521,N,N,0,N,00,N
20231201,160532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1952,-48,5,-2.40,80765437,40521,95.95,2080,2080,1952,2600,1400,2000,1993.17,13.58,0,-122,2060,2030,1995,1965,1930,2045,1980,83,600,500,1320,1,1,16569188,323,-5.23,0.35,12,0.24,-373.00,5567.00,2980,20230522,-34.50,1703,20231027,14.62,2980,-34.50,20230522,1703,14.62,20231027,2980,-34.50,20230522,1703,14.62,20231027,0.10,N,071850,500,82 억,,2249702,N,N,0,N,00,N
20231201,150531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1995,-5,5,-0.25,74674214,37413,88.59,2080,2080,1970,2600,1400,2000,1995.94,13.58,0,124,2060,2030,1995,1965,1930,2045,1980,83,600,500,1320,1,1,16569188,331,-5.35,0.36,12,0.23,-373.00,5567.00,2980,20230522,-33.05,1703,20231027,17.15,2980,-33.05,20230522,1703,17.15,20231027,2980,-33.05,20230522,1703,17.15,20231027,0.10,N,071850,500,82 억,,2249702,N,N,0,N,00,N
20231201,140531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1999,-1,5,-0.05,60841398,30432,72.06,2080,2080,1970,2600,1400,2000,1999.26,13.58,0,662,2060,2030,1995,1965,1930,2045,1980,83,600,500,1320,1,1,16569188,331,-5.36,0.36,12,0.18,-373.00,5567.00,2980,20230522,-32.92,1703,20231027,17.38,2980,-32.92,20230522,1703,17.38,20231027,2980,-32.92,20230522,1703,17.38,20231027,0.10,N,071850,500,82 억,,2249702,N,N,0,N,00,N
20231201,130530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,0,3,0.00,55684681,27843,65.93,2080,2080,1970,2600,1400,2000,1999.95,13.58,0,919,2060,2030,1995,1965,1930,2045,1980,83,600,500,1320,5,1,16569188,331,-5.36,0.36,12,0.17,-373.00,5567.00,2980,20230522,-32.89,1703,20231027,17.44,2980,-32.89,20230522,1703,17.44,20231027,2980,-32.89,20230522,1703,17.44,20231027,0.10,N,071850,500,82 억,,2249702,N,N,0,N,00,N
20231201,120535,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1984,-16,5,-0.80,55523220,27762,65.74,2080,2080,1970,2600,1400,2000,1999.97,13.58,0,917,2060,2030,1995,1965,1930,2045,1980,83,600,500,1320,1,1,16569188,329,-5.32,0.36,12,0.17,-373.00,5567.00,2980,20230522,-33.42,1703,20231027,16.50,2980,-33.42,20230522,1703,16.50,20231027,2980,-33.42,20230522,1703,16.50,20231027,0.10,N,071850,500,82 억,,2249702,N,N,0,N,00,N
20231201,110532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1986,-14,5,-0.70,50845519,25400,60.14,2080,2080,1970,2600,1400,2000,2001.79,13.58,0,772,2060,2030,1995,1965,1930,2045,1980,83,600,500,1320,1,1,16569188,329,-5.32,0.36,12,0.15,-373.00,5567.00,2980,20230522,-33.36,1703,20231027,16.62,2980,-33.36,20230522,1703,16.62,20231027,2980,-33.36,20230522,1703,16.62,20231027,0.10,N,071850,500,82 억,,2249702,N,N,0,N,00,N
20231201,100535,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2005,5,2,0.25,33859767,16902,40.02,2080,2080,1974,2600,1400,2000,2003.30,13.58,0,151,2060,2030,1995,1965,1930,2045,1980,83,600,500,1320,5,1,16569188,332,-5.38,0.36,12,0.10,-373.00,5567.00,2980,20230522,-32.72,1703,20231027,17.73,2980,-32.72,20230522,1703,17.73,20231027,2980,-32.72,20230522,1703,17.73,20231027,0.10,N,071850,500,82 억,,2249702,N,N,0,N,00,N
20231201,090529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2035,35,2,1.75,5173355,2500,5.92,2080,2080,2010,2600,1400,2000,2069.34,13.58,0,-771,2060,2030,1995,1965,1930,2045,1980,83,600,500,1320,5,1,16569188,337,-5.46,0.37,12,0.02,-373.00,5567.00,2980,20230522,-31.71,1703,20231027,19.50,2980,-31.71,20230522,1703,19.50,20231027,2980,-31.71,20230522,1703,19.50,20231027,0.10,N,071850,500,82 억,,2249702,N,N,0,N,00,N