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
20240229,160340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2495,35,2,1.42,762252340,305605,77.90,2475,2530,2460,3195,1725,2460,2494.24,3.41,0,33080,2536,2497,2476,2437,2416,2487,2427,158,735,500,1770,5,1,31532546,787,11.44,0.70,12,0.97,218.00,3567.00,3240,20230530,-22.99,2145,20230926,16.32,2950,-15.42,20240117,2295,8.71,20240102,3240,-22.99,20230530,2145,16.32,20230926,5.63,N,024740,500,157 억,,1074104,N,N,0,N,00,N
20240229,150339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,20,2,0.81,680564880,272770,69.53,2475,2530,2460,3195,1725,2460,2495.01,3.41,0,29740,2536,2497,2476,2437,2416,2487,2427,158,735,500,1770,5,1,31532546,782,11.38,0.70,12,0.87,218.00,3567.00,3240,20230530,-23.46,2145,20230926,15.62,2950,-15.93,20240117,2295,8.06,20240102,3240,-23.46,20230530,2145,15.62,20230926,5.63,N,024740,500,157 억,,1074104,N,N,0,N,00,N
20240229,140341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,30,2,1.22,606716660,243005,61.94,2475,2530,2460,3195,1725,2460,2496.73,3.41,0,25841,2536,2497,2476,2437,2416,2487,2427,158,735,500,1770,5,1,31532546,785,11.42,0.70,12,0.77,218.00,3567.00,3240,20230530,-23.15,2145,20230926,16.08,2950,-15.59,20240117,2295,8.50,20240102,3240,-23.15,20230530,2145,16.08,20230926,5.63,N,024740,500,157 억,,1074104,N,N,0,N,00,N
20240229,130342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,45,2,1.83,536688280,214896,54.78,2475,2530,2460,3195,1725,2460,2497.43,3.41,0,29909,2536,2497,2476,2437,2416,2487,2427,158,735,500,1770,5,1,31532546,790,11.49,0.70,12,0.68,218.00,3567.00,3240,20230530,-22.69,2145,20230926,16.78,2950,-15.08,20240117,2295,9.15,20240102,3240,-22.69,20230530,2145,16.78,20230926,5.63,N,024740,500,157 억,,1074104,N,N,0,N,00,N
20240229,120342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,40,2,1.63,477144450,191093,48.71,2475,2530,2460,3195,1725,2460,2496.92,3.41,0,31326,2536,2497,2476,2437,2416,2487,2427,158,735,500,1770,5,1,31532546,788,11.47,0.70,12,0.61,218.00,3567.00,3240,20230530,-22.84,2145,20230926,16.55,2950,-15.25,20240117,2295,8.93,20240102,3240,-22.84,20230530,2145,16.55,20230926,5.63,N,024740,500,157 억,,1074104,N,N,0,N,00,N
20240229,110342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,50,2,2.03,431053710,172671,44.01,2475,2530,2460,3195,1725,2460,2496.39,3.41,0,30077,2536,2497,2476,2437,2416,2487,2427,158,735,500,1770,5,1,31532546,791,11.51,0.70,12,0.55,218.00,3567.00,3240,20230530,-22.53,2145,20230926,17.02,2950,-14.92,20240117,2295,9.37,20240102,3240,-22.53,20230530,2145,17.02,20230926,5.63,N,024740,500,157 억,,1074104,N,N,0,N,00,N
20240229,100342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,45,2,1.83,336985795,135145,34.45,2475,2530,2460,3195,1725,2460,2493.51,3.41,0,21707,2536,2497,2476,2437,2416,2487,2427,158,735,500,1770,5,1,31532546,790,11.49,0.70,12,0.43,218.00,3567.00,3240,20230530,-22.69,2145,20230926,16.78,2950,-15.08,20240117,2295,9.15,20240102,3240,-22.69,20230530,2145,16.78,20230926,5.63,N,024740,500,157 억,,1074104,N,N,0,N,00,N
20240229,090340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,20,2,0.81,42502635,17149,4.37,2475,2490,2465,3195,1725,2460,2478.43,3.41,0,554,2536,2497,2476,2437,2416,2487,2427,158,735,500,1770,5,1,31532546,782,11.38,0.70,12,0.05,218.00,3567.00,3240,20230530,-23.46,2145,20230926,15.62,2950,-15.93,20240117,2295,8.06,20240102,3240,-23.46,20230530,2145,15.62,20230926,5.63,N,024740,500,157 억,,1074104,N,N,0,N,00,N
20240228,160321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,10,2,0.41,935738175,377827,102.97,2465,2515,2455,3185,1715,2450,2476.63,3.22,0,59677,2513,2481,2453,2421,2393,2467,2407,158,735,500,1760,5,1,31532546,776,11.28,0.69,12,1.20,218.00,3567.00,3240,20230530,-24.07,2145,20230926,14.69,2950,-16.61,20240117,2295,7.19,20240102,3240,-24.07,20230530,2145,14.69,20230926,5.65,N,024740,500,157 억,,1014427,N,N,0,N,00,N
20240228,150323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,10,2,0.41,878274215,354471,96.61,2465,2515,2455,3185,1715,2450,2477.70,3.22,0,58558,2513,2481,2453,2421,2393,2467,2407,158,735,500,1760,5,1,31532546,776,11.28,0.69,12,1.12,218.00,3567.00,3240,20230530,-24.07,2145,20230926,14.69,2950,-16.61,20240117,2295,7.19,20240102,3240,-24.07,20230530,2145,14.69,20230926,5.65,N,024740,500,157 억,,1014427,N,N,0,N,00,N
20240228,140341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,30,2,1.22,808110225,326074,88.87,2465,2515,2455,3185,1715,2450,2478.30,3.22,0,56102,2513,2481,2453,2421,2393,2467,2407,158,735,500,1760,5,1,31532546,782,11.38,0.70,12,1.03,218.00,3567.00,3240,20230530,-23.46,2145,20230926,15.62,2950,-15.93,20240117,2295,8.06,20240102,3240,-23.46,20230530,2145,15.62,20230926,5.65,N,024740,500,157 억,,1014427,N,N,0,N,00,N
20240228,130341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,30,2,1.22,755628810,304884,83.09,2465,2515,2455,3185,1715,2450,2478.41,3.22,0,54247,2513,2481,2453,2421,2393,2467,2407,158,735,500,1760,5,1,31532546,782,11.38,0.70,12,0.97,218.00,3567.00,3240,20230530,-23.46,2145,20230926,15.62,2950,-15.93,20240117,2295,8.06,20240102,3240,-23.46,20230530,2145,15.62,20230926,5.65,N,024740,500,157 억,,1014427,N,N,0,N,00,N
20240228,120343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,10,2,0.41,635895320,256324,69.86,2465,2515,2455,3185,1715,2450,2480.83,3.22,0,52961,2513,2481,2453,2421,2393,2467,2407,158,735,500,1760,5,1,31532546,776,11.28,0.69,12,0.81,218.00,3567.00,3240,20230530,-24.07,2145,20230926,14.69,2950,-16.61,20240117,2295,7.19,20240102,3240,-24.07,20230530,2145,14.69,20230926,5.65,N,024740,500,157 억,,1014427,N,N,0,N,00,N
20240228,110327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,20,2,0.82,511276940,205791,56.09,2465,2515,2465,3185,1715,2450,2484.45,3.22,0,76831,2513,2481,2453,2421,2393,2467,2407,158,735,500,1760,5,1,31532546,779,11.33,0.69,12,0.65,218.00,3567.00,3240,20230530,-23.77,2145,20230926,15.15,2950,-16.27,20240117,2295,7.63,20240102,3240,-23.77,20230530,2145,15.15,20230926,5.65,N,024740,500,157 억,,1014427,N,N,0,N,00,N
20240228,100339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,40,2,1.63,461419120,185675,50.60,2465,2515,2465,3185,1715,2450,2485.09,3.22,0,75341,2513,2481,2453,2421,2393,2467,2407,158,735,500,1760,5,1,31532546,785,11.42,0.70,12,0.59,218.00,3567.00,3240,20230530,-23.15,2145,20230926,16.08,2950,-15.59,20240117,2295,8.50,20240102,3240,-23.15,20230530,2145,16.08,20230926,5.65,N,024740,500,157 억,,1014427,N,N,0,N,00,N
20240228,090341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,35,2,1.43,114501015,46050,12.55,2465,2515,2465,3185,1715,2450,2486.45,3.22,0,21323,2513,2481,2453,2421,2393,2467,2407,158,735,500,1760,5,1,31532546,784,11.40,0.70,12,0.15,218.00,3567.00,3240,20230530,-23.30,2145,20230926,15.85,2950,-15.76,20240117,2295,8.28,20240102,3240,-23.30,20230530,2145,15.85,20230926,5.65,N,024740,500,157 억,,1014427,N,N,0,N,00,N
20240227,160341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,-20,5,-0.81,887733985,362432,207.94,2455,2485,2425,3210,1730,2470,2449.38,3.23,0,-2868,2500,2485,2460,2445,2420,2492,2452,158,740,500,1770,5,1,31532546,773,11.24,0.69,12,1.15,218.00,3567.00,3240,20230530,-24.38,2145,20230926,14.22,2950,-16.95,20240117,2295,6.75,20240102,3240,-24.38,20230530,2145,14.22,20230926,5.44,N,024740,500,157 억,,1017295,N,N,0,N,00,N
20240227,150341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,0,3,0.00,813570240,332204,190.59,2455,2485,2425,3210,1730,2470,2449.01,3.23,0,-7467,2500,2485,2460,2445,2420,2492,2452,158,740,500,1770,5,1,31532546,779,11.33,0.69,12,1.05,218.00,3567.00,3240,20230530,-23.77,2145,20230926,15.15,2950,-16.27,20240117,2295,7.63,20240102,3240,-23.77,20230530,2145,15.15,20230926,5.44,N,024740,500,157 억,,1017295,N,N,0,N,00,N
20240227,140341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,-20,5,-0.81,641060325,262057,150.35,2455,2485,2425,3210,1730,2470,2446.26,3.23,0,-50920,2500,2485,2460,2445,2420,2492,2452,158,740,500,1770,5,1,31532546,773,11.24,0.69,12,0.83,218.00,3567.00,3240,20230530,-24.38,2145,20230926,14.22,2950,-16.95,20240117,2295,6.75,20240102,3240,-24.38,20230530,2145,14.22,20230926,5.44,N,024740,500,157 억,,1017295,N,N,0,N,00,N
20240227,130318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,-40,5,-1.62,602565215,246265,141.29,2455,2485,2425,3210,1730,2470,2446.82,3.23,0,-51193,2500,2485,2460,2445,2420,2492,2452,158,740,500,1770,5,1,31532546,766,11.15,0.68,12,0.78,218.00,3567.00,3240,20230530,-25.00,2145,20230926,13.29,2950,-17.63,20240117,2295,5.88,20240102,3240,-25.00,20230530,2145,13.29,20230926,5.44,N,024740,500,157 억,,1017295,N,N,0,N,00,N
20240227,120344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-30,5,-1.21,543037355,221832,127.27,2455,2485,2425,3210,1730,2470,2447.97,3.23,0,-46422,2500,2485,2460,2445,2420,2492,2452,158,740,500,1770,5,1,31532546,769,11.19,0.68,12,0.70,218.00,3567.00,3240,20230530,-24.69,2145,20230926,13.75,2950,-17.29,20240117,2295,6.32,20240102,3240,-24.69,20230530,2145,13.75,20230926,5.44,N,024740,500,157 억,,1017295,N,N,0,N,00,N
20240227,110341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,-25,5,-1.01,305191255,124910,71.66,2455,2480,2425,3210,1730,2470,2443.29,3.23,0,-40864,2500,2485,2460,2445,2420,2492,2452,158,740,500,1770,5,1,31532546,771,11.22,0.69,12,0.40,218.00,3567.00,3240,20230530,-24.54,2145,20230926,13.99,2950,-17.12,20240117,2295,6.54,20240102,3240,-24.54,20230530,2145,13.99,20230926,5.44,N,024740,500,157 억,,1017295,N,N,0,N,00,N
20240227,100340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-35,5,-1.42,230455125,94287,54.09,2455,2480,2425,3210,1730,2470,2444.19,3.23,0,-34817,2500,2485,2460,2445,2420,2492,2452,158,740,500,1770,5,1,31532546,768,11.17,0.68,12,0.30,218.00,3567.00,3240,20230530,-24.85,2145,20230926,13.52,2950,-17.46,20240117,2295,6.10,20240102,3240,-24.85,20230530,2145,13.52,20230926,5.44,N,024740,500,157 억,,1017295,N,N,0,N,00,N
20240227,090340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,10,2,0.40,8521885,3456,1.98,2455,2480,2455,3210,1730,2470,2465.82,3.23,0,-91,2500,2485,2460,2445,2420,2492,2452,158,740,500,1770,5,1,31532546,782,11.38,0.70,12,0.01,218.00,3567.00,3240,20230530,-23.46,2145,20230926,15.62,2950,-15.93,20240117,2295,8.06,20240102,3240,-23.46,20230530,2145,15.62,20230926,5.44,N,024740,500,157 억,,1017295,N,N,0,N,00,N
20240226,160339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,20,2,0.82,419558940,171096,35.96,2450,2475,2435,3185,1715,2450,2452.18,3.05,0,54810,2563,2506,2468,2411,2373,2487,2392,158,735,500,1760,5,1,31532546,779,11.33,0.69,12,0.54,218.00,3567.00,3240,20230530,-23.77,2145,20230926,15.15,2950,-16.27,20240117,2295,7.63,20240102,3240,-23.77,20230530,2145,15.15,20230926,5.40,N,024740,500,157 억,,962485,N,N,0,N,00,N
20240226,150339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,15,2,0.61,378377130,154414,32.46,2450,2475,2435,3185,1715,2450,2450.41,3.05,0,53095,2563,2506,2468,2411,2373,2487,2392,158,735,500,1760,5,1,31532546,777,11.31,0.69,12,0.49,218.00,3567.00,3240,20230530,-23.92,2145,20230926,14.92,2950,-16.44,20240117,2295,7.41,20240102,3240,-23.92,20230530,2145,14.92,20230926,5.40,N,024740,500,157 억,,962485,N,N,0,N,00,N
20240226,140339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,15,2,0.61,315771580,129025,27.12,2450,2470,2435,3185,1715,2450,2447.37,3.05,0,44447,2563,2506,2468,2411,2373,2487,2392,158,735,500,1760,5,1,31532546,777,11.31,0.69,12,0.41,218.00,3567.00,3240,20230530,-23.92,2145,20230926,14.92,2950,-16.44,20240117,2295,7.41,20240102,3240,-23.92,20230530,2145,14.92,20230926,5.40,N,024740,500,157 억,,962485,N,N,0,N,00,N
20240226,130339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,5,2,0.20,298458480,121990,25.64,2450,2470,2435,3185,1715,2450,2446.58,3.05,0,43032,2563,2506,2468,2411,2373,2487,2392,158,735,500,1760,5,1,31532546,774,11.26,0.69,12,0.39,218.00,3567.00,3240,20230530,-24.23,2145,20230926,14.45,2950,-16.78,20240117,2295,6.97,20240102,3240,-24.23,20230530,2145,14.45,20230926,5.40,N,024740,500,157 억,,962485,N,N,0,N,00,N
20240226,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,5,2,0.20,274103785,112092,23.56,2450,2460,2435,3185,1715,2450,2445.35,3.05,0,39470,2563,2506,2468,2411,2373,2487,2392,158,735,500,1760,5,1,31532546,774,11.26,0.69,12,0.36,218.00,3567.00,3240,20230530,-24.23,2145,20230926,14.45,2950,-16.78,20240117,2295,6.97,20240102,3240,-24.23,20230530,2145,14.45,20230926,5.40,N,024740,500,157 억,,962485,N,N,0,N,00,N
20240226,110336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,0,3,0.00,193932695,79294,16.67,2450,2460,2435,3185,1715,2450,2445.74,3.05,0,14065,2563,2506,2468,2411,2373,2487,2392,158,735,500,1760,5,1,31532546,773,11.24,0.69,12,0.25,218.00,3567.00,3240,20230530,-24.38,2145,20230926,14.22,2950,-16.95,20240117,2295,6.75,20240102,3240,-24.38,20230530,2145,14.22,20230926,5.40,N,024740,500,157 억,,962485,N,N,0,N,00,N
20240226,100334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,5,2,0.20,122540935,50033,10.52,2450,2460,2440,3185,1715,2450,2449.20,3.05,0,16420,2563,2506,2468,2411,2373,2487,2392,158,735,500,1760,5,1,31532546,774,11.26,0.69,12,0.16,218.00,3567.00,3240,20230530,-24.23,2145,20230926,14.45,2950,-16.78,20240117,2295,6.97,20240102,3240,-24.23,20230530,2145,14.45,20230926,5.40,N,024740,500,157 억,,962485,N,N,0,N,00,N
20240226,090333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,0,3,0.00,10990000,4491,0.94,2450,2460,2445,3185,1715,2450,2447.12,3.05,0,-636,2563,2506,2468,2411,2373,2487,2392,158,735,500,1760,5,1,31532546,773,11.24,0.69,12,0.01,218.00,3567.00,3240,20230530,-24.38,2145,20230926,14.22,2950,-16.95,20240117,2295,6.75,20240102,3240,-24.38,20230530,2145,14.22,20230926,5.40,N,024740,500,157 억,,962485,N,N,0,N,00,N
20240223,160336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,-70,5,-2.78,1134702665,461354,121.05,2520,2525,2430,3275,1765,2520,2459.51,3.31,0,-80463,2570,2545,2505,2480,2440,2557,2492,158,755,500,1810,5,1,31532546,773,11.24,0.69,12,1.46,218.00,3567.00,3240,20230530,-24.38,2145,20230926,14.22,2950,-16.95,20240117,2295,6.75,20240102,3240,-24.38,20230530,2145,14.22,20230926,5.42,N,024740,500,157 억,,1042951,N,N,0,N,00,N
20240223,150333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,-65,5,-2.58,1095103920,445181,116.81,2520,2525,2430,3275,1765,2520,2459.91,3.31,0,-80121,2570,2545,2505,2480,2440,2557,2492,158,755,500,1810,5,1,31532546,774,11.26,0.69,12,1.41,218.00,3567.00,3240,20230530,-24.23,2145,20230926,14.45,2950,-16.78,20240117,2295,6.97,20240102,3240,-24.23,20230530,2145,14.45,20230926,5.42,N,024740,500,157 억,,1042951,N,N,0,N,00,N
20240223,140333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-85,5,-3.37,852751300,345850,90.75,2520,2525,2435,3275,1765,2520,2465.67,3.31,0,-110352,2570,2545,2505,2480,2440,2557,2492,158,755,500,1810,5,1,31532546,768,11.17,0.68,12,1.10,218.00,3567.00,3240,20230530,-24.85,2145,20230926,13.52,2950,-17.46,20240117,2295,6.10,20240102,3240,-24.85,20230530,2145,13.52,20230926,5.42,N,024740,500,157 억,,1042951,N,N,0,N,00,N
20240223,130333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,-65,5,-2.58,715698750,289803,76.04,2520,2525,2440,3275,1765,2520,2469.60,3.31,0,-102211,2570,2545,2505,2480,2440,2557,2492,158,755,500,1810,5,1,31532546,774,11.26,0.69,12,0.92,218.00,3567.00,3240,20230530,-24.23,2145,20230926,14.45,2950,-16.78,20240117,2295,6.97,20240102,3240,-24.23,20230530,2145,14.45,20230926,5.42,N,024740,500,157 억,,1042951,N,N,0,N,00,N
20240223,120334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,-55,5,-2.18,628068185,254126,66.68,2520,2525,2440,3275,1765,2520,2471.48,3.31,0,-86455,2570,2545,2505,2480,2440,2557,2492,158,755,500,1810,5,1,31532546,777,11.31,0.69,12,0.81,218.00,3567.00,3240,20230530,-23.92,2145,20230926,14.92,2950,-16.44,20240117,2295,7.41,20240102,3240,-23.92,20230530,2145,14.92,20230926,5.42,N,024740,500,157 억,,1042951,N,N,0,N,00,N
20240223,110332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,-45,5,-1.79,572115315,231462,60.73,2520,2525,2440,3275,1765,2520,2471.75,3.31,0,-81350,2570,2545,2505,2480,2440,2557,2492,158,755,500,1810,5,1,31532546,780,11.35,0.69,12,0.73,218.00,3567.00,3240,20230530,-23.61,2145,20230926,15.38,2950,-16.10,20240117,2295,7.84,20240102,3240,-23.61,20230530,2145,15.38,20230926,5.42,N,024740,500,157 억,,1042951,N,N,0,N,00,N
20240223,100332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,-45,5,-1.79,497383295,201254,52.81,2520,2525,2440,3275,1765,2520,2471.42,3.31,0,-75145,2570,2545,2505,2480,2440,2557,2492,158,755,500,1810,5,1,31532546,780,11.35,0.69,12,0.64,218.00,3567.00,3240,20230530,-23.61,2145,20230926,15.38,2950,-16.10,20240117,2295,7.84,20240102,3240,-23.61,20230530,2145,15.38,20230926,5.42,N,024740,500,157 억,,1042951,N,N,0,N,00,N
20240223,090332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,-15,5,-0.60,44288040,17609,4.62,2520,2525,2505,3275,1765,2520,2515.08,3.31,0,-4651,2570,2545,2505,2480,2440,2557,2492,158,755,500,1810,5,1,31532546,790,11.49,0.70,12,0.06,218.00,3567.00,3240,20230530,-22.69,2145,20230926,16.78,2950,-15.08,20240117,2295,9.15,20240102,3240,-22.69,20230530,2145,16.78,20230926,5.42,N,024740,500,157 억,,1042951,N,N,0,N,00,N
20240222,160326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,55,2,2.23,943296275,376735,163.58,2475,2530,2465,3200,1730,2465,2503.86,3.25,0,19685,2548,2506,2478,2436,2408,2492,2422,158,735,500,1770,5,1,31532546,795,11.56,0.71,12,1.19,218.00,3567.00,3240,20230530,-22.22,2145,20230926,17.48,2950,-14.58,20240117,2295,9.80,20240102,3240,-22.22,20230530,2145,17.48,20230926,5.45,N,024740,500,157 억,,1023266,N,N,0,N,00,N
20240222,150333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2515,50,2,2.03,881595920,352266,152.96,2475,2525,2465,3200,1730,2465,2502.64,3.25,0,20024,2548,2506,2478,2436,2408,2492,2422,158,735,500,1770,5,1,31532546,793,11.54,0.71,12,1.12,218.00,3567.00,3240,20230530,-22.38,2145,20230926,17.25,2950,-14.75,20240117,2295,9.59,20240102,3240,-22.38,20230530,2145,17.25,20230926,5.45,N,024740,500,157 억,,1023266,N,N,0,N,00,N
20240222,140333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,45,2,1.83,787182015,314691,136.64,2475,2525,2465,3200,1730,2465,2501.44,3.25,0,15589,2548,2506,2478,2436,2408,2492,2422,158,735,500,1770,5,1,31532546,791,11.51,0.70,12,1.00,218.00,3567.00,3240,20230530,-22.53,2145,20230926,17.02,2950,-14.92,20240117,2295,9.37,20240102,3240,-22.53,20230530,2145,17.02,20230926,5.45,N,024740,500,157 억,,1023266,N,N,0,N,00,N
20240222,130325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,55,2,2.23,707344215,282986,122.87,2475,2520,2465,3200,1730,2465,2499.57,3.25,0,14174,2548,2506,2478,2436,2408,2492,2422,158,735,500,1770,5,1,31532546,795,11.56,0.71,12,0.90,218.00,3567.00,3240,20230530,-22.22,2145,20230926,17.48,2950,-14.58,20240117,2295,9.80,20240102,3240,-22.22,20230530,2145,17.48,20230926,5.45,N,024740,500,157 억,,1023266,N,N,0,N,00,N
20240222,120332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2515,50,2,2.03,611384085,244794,106.29,2475,2520,2465,3200,1730,2465,2497.55,3.25,0,10929,2548,2506,2478,2436,2408,2492,2422,158,735,500,1770,5,1,31532546,793,11.54,0.71,12,0.78,218.00,3567.00,3240,20230530,-22.38,2145,20230926,17.25,2950,-14.75,20240117,2295,9.59,20240102,3240,-22.38,20230530,2145,17.25,20230926,5.45,N,024740,500,157 억,,1023266,N,N,0,N,00,N
20240222,110329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2495,30,2,1.22,373012940,149781,65.04,2475,2505,2465,3200,1730,2465,2490.39,3.25,0,32386,2548,2506,2478,2436,2408,2492,2422,158,735,500,1770,5,1,31532546,787,11.44,0.70,12,0.48,218.00,3567.00,3240,20230530,-22.99,2145,20230926,16.32,2950,-15.42,20240117,2295,8.71,20240102,3240,-22.99,20230530,2145,16.32,20230926,5.45,N,024740,500,157 억,,1023266,N,N,0,N,00,N
20240222,100328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2495,30,2,1.22,295990895,118813,51.59,2475,2505,2465,3200,1730,2465,2491.23,3.25,0,24691,2548,2506,2478,2436,2408,2492,2422,158,735,500,1770,5,1,31532546,787,11.44,0.70,12,0.38,218.00,3567.00,3240,20230530,-22.99,2145,20230926,16.32,2950,-15.42,20240117,2295,8.71,20240102,3240,-22.99,20230530,2145,16.32,20230926,5.45,N,024740,500,157 억,,1023266,N,N,0,N,00,N
20240222,090332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,5,2,0.20,19358585,7825,3.40,2475,2480,2465,3200,1730,2465,2473.94,3.25,0,-596,2548,2506,2478,2436,2408,2492,2422,158,735,500,1770,5,1,31532546,779,11.33,0.69,12,0.02,218.00,3567.00,3240,20230530,-23.77,2145,20230926,15.15,2950,-16.27,20240117,2295,7.63,20240102,3240,-23.77,20230530,2145,15.15,20230926,5.45,N,024740,500,157 억,,1023266,N,N,0,N,00,N
20240221,160329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,-30,5,-1.20,553795355,223934,74.36,2490,2520,2450,3240,1750,2495,2473.07,3.29,0,-12687,2591,2542,2511,2462,2431,2527,2447,158,745,500,1790,5,1,31532546,777,11.31,0.69,12,0.71,218.00,3567.00,3240,20230530,-23.92,2145,20230926,14.92,2950,-16.44,20240117,2295,7.41,20240102,3240,-23.92,20230530,2145,14.92,20230926,5.46,N,024740,500,157 억,,1035953,N,N,0,N,00,N
20240221,150326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,-15,5,-0.60,518224965,209530,69.57,2490,2520,2450,3240,1750,2495,2473.27,3.29,0,-12233,2591,2542,2511,2462,2431,2527,2447,158,745,500,1790,5,1,31532546,782,11.38,0.70,12,0.66,218.00,3567.00,3240,20230530,-23.46,2145,20230926,15.62,2950,-15.93,20240117,2295,8.06,20240102,3240,-23.46,20230530,2145,15.62,20230926,5.46,N,024740,500,157 억,,1035953,N,N,0,N,00,N
20240221,140327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,-35,5,-1.40,445666350,180051,59.79,2490,2520,2450,3240,1750,2495,2475.22,3.29,0,-8598,2591,2542,2511,2462,2431,2527,2447,158,745,500,1790,5,1,31532546,776,11.28,0.69,12,0.57,218.00,3567.00,3240,20230530,-24.07,2145,20230926,14.69,2950,-16.61,20240117,2295,7.19,20240102,3240,-24.07,20230530,2145,14.69,20230926,5.46,N,024740,500,157 억,,1035953,N,N,0,N,00,N
20240221,130327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,-40,5,-1.60,405073320,163528,54.30,2490,2520,2450,3240,1750,2495,2477.09,3.29,0,-12305,2591,2542,2511,2462,2431,2527,2447,158,745,500,1790,5,1,31532546,774,11.26,0.69,12,0.52,218.00,3567.00,3240,20230530,-24.23,2145,20230926,14.45,2950,-16.78,20240117,2295,6.97,20240102,3240,-24.23,20230530,2145,14.45,20230926,5.46,N,024740,500,157 억,,1035953,N,N,0,N,00,N
20240221,120328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,-20,5,-0.80,255923650,102859,34.15,2490,2520,2465,3240,1750,2495,2488.10,3.29,0,-6457,2591,2542,2511,2462,2431,2527,2447,158,745,500,1790,5,1,31532546,780,11.35,0.69,12,0.33,218.00,3567.00,3240,20230530,-23.61,2145,20230926,15.38,2950,-16.10,20240117,2295,7.84,20240102,3240,-23.61,20230530,2145,15.38,20230926,5.46,N,024740,500,157 억,,1035953,N,N,0,N,00,N
20240221,110330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,-10,5,-0.40,204687235,82120,27.27,2490,2520,2475,3240,1750,2495,2492.54,3.29,0,1612,2591,2542,2511,2462,2431,2527,2447,158,745,500,1790,5,1,31532546,784,11.40,0.70,12,0.26,218.00,3567.00,3240,20230530,-23.30,2145,20230926,15.85,2950,-15.76,20240117,2295,8.28,20240102,3240,-23.30,20230530,2145,15.85,20230926,5.46,N,024740,500,157 억,,1035953,N,N,0,N,00,N
20240221,100328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,-10,5,-0.40,150786970,60397,20.05,2490,2520,2480,3240,1750,2495,2496.60,3.29,0,3931,2591,2542,2511,2462,2431,2527,2447,158,745,500,1790,5,1,31532546,784,11.40,0.70,12,0.19,218.00,3567.00,3240,20230530,-23.30,2145,20230926,15.85,2950,-15.76,20240117,2295,8.28,20240102,3240,-23.30,20230530,2145,15.85,20230926,5.46,N,024740,500,157 억,,1035953,N,N,0,N,00,N
20240221,090325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2515,20,2,0.80,43713030,17516,5.82,2490,2520,2485,3240,1750,2495,2495.61,3.29,0,9480,2591,2542,2511,2462,2431,2527,2447,158,745,500,1790,5,1,31532546,793,11.54,0.71,12,0.06,218.00,3567.00,3240,20230530,-22.38,2145,20230926,17.25,2950,-14.75,20240117,2295,9.59,20240102,3240,-22.38,20230530,2145,17.25,20230926,5.46,N,024740,500,157 억,,1035953,N,N,0,N,00,N
20240220,160322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2495,-50,5,-1.96,749635390,298271,131.36,2560,2560,2480,3305,1785,2545,2513.23,3.29,0,-553,2588,2566,2548,2526,2508,2577,2537,158,760,500,1830,5,1,31532546,787,11.44,0.70,12,0.95,218.00,3567.00,3240,20230530,-22.99,2145,20230926,16.32,2950,-15.42,20240117,2295,8.71,20240102,3240,-22.99,20230530,2145,16.32,20230926,5.49,N,024740,500,157 억,,1036506,N,N,0,N,00,N
20240220,150325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,-55,5,-2.16,706926720,281121,123.81,2560,2560,2480,3305,1785,2545,2514.62,3.29,0,-1412,2588,2566,2548,2526,2508,2577,2537,158,760,500,1830,5,1,31532546,785,11.42,0.70,12,0.89,218.00,3567.00,3240,20230530,-23.15,2145,20230926,16.08,2950,-15.59,20240117,2295,8.50,20240102,3240,-23.15,20230530,2145,16.08,20230926,5.49,N,024740,500,157 억,,1036506,N,N,0,N,00,N
20240220,140325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-45,5,-1.77,620588425,246412,108.52,2560,2560,2485,3305,1785,2545,2518.45,3.29,0,-5551,2588,2566,2548,2526,2508,2577,2537,158,760,500,1830,5,1,31532546,788,11.47,0.70,12,0.78,218.00,3567.00,3240,20230530,-22.84,2145,20230926,16.55,2950,-15.25,20240117,2295,8.93,20240102,3240,-22.84,20230530,2145,16.55,20230926,5.49,N,024740,500,157 억,,1036506,N,N,0,N,00,N
20240220,130326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,-35,5,-1.38,457516075,181075,79.75,2560,2560,2500,3305,1785,2545,2526.62,3.29,0,-4667,2588,2566,2548,2526,2508,2577,2537,158,760,500,1830,5,1,31532546,791,11.51,0.70,12,0.57,218.00,3567.00,3240,20230530,-22.53,2145,20230926,17.02,2950,-14.92,20240117,2295,9.37,20240102,3240,-22.53,20230530,2145,17.02,20230926,5.49,N,024740,500,157 억,,1036506,N,N,0,N,00,N
20240220,120324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-25,5,-0.98,380280255,150248,66.17,2560,2560,2510,3305,1785,2545,2530.97,3.29,0,4223,2588,2566,2548,2526,2508,2577,2537,158,760,500,1830,5,1,31532546,795,11.56,0.71,12,0.48,218.00,3567.00,3240,20230530,-22.22,2145,20230926,17.48,2950,-14.58,20240117,2295,9.80,20240102,3240,-22.22,20230530,2145,17.48,20230926,5.49,N,024740,500,157 억,,1036506,N,N,0,N,00,N
20240220,110324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-25,5,-0.98,305658615,120557,53.09,2560,2560,2515,3305,1785,2545,2535.35,3.29,0,7122,2588,2566,2548,2526,2508,2577,2537,158,760,500,1830,5,1,31532546,795,11.56,0.71,12,0.38,218.00,3567.00,3240,20230530,-22.22,2145,20230926,17.48,2950,-14.58,20240117,2295,9.80,20240102,3240,-22.22,20230530,2145,17.48,20230926,5.49,N,024740,500,157 억,,1036506,N,N,0,N,00,N
20240220,100314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2540,-5,5,-0.20,153734850,60455,26.62,2560,2560,2535,3305,1785,2545,2542.95,3.29,0,9618,2588,2566,2548,2526,2508,2577,2537,158,760,500,1830,5,1,31532546,801,11.65,0.71,12,0.19,218.00,3567.00,3240,20230530,-21.60,2145,20230926,18.41,2950,-13.90,20240117,2295,10.68,20240102,3240,-21.60,20230530,2145,18.41,20230926,5.49,N,024740,500,157 억,,1036506,N,N,0,N,00,N
20240220,090326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2550,5,2,0.20,24508515,9637,4.24,2560,2560,2535,3305,1785,2545,2543.07,3.29,0,867,2588,2566,2548,2526,2508,2577,2537,158,760,500,1830,5,1,31532546,804,11.70,0.71,12,0.03,218.00,3567.00,3240,20230530,-21.30,2145,20230926,18.88,2950,-13.56,20240117,2295,11.11,20240102,3240,-21.30,20230530,2145,18.88,20230926,5.49,N,024740,500,157 억,,1036506,N,N,0,N,00,N
20240219,160324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,5,2,0.20,555534995,218333,56.74,2540,2570,2530,3300,1780,2540,2544.45,3.17,0,37258,2596,2567,2536,2507,2476,2582,2522,158,760,500,1820,5,1,31532546,803,11.67,0.71,12,0.69,218.00,3567.00,3240,20230530,-21.45,2145,20230926,18.65,2950,-13.73,20240117,2295,10.89,20240102,3240,-21.45,20230530,2145,18.65,20230926,5.43,N,024740,500,157 억,,999248,N,N,0,N,00,N
20240219,150326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2550,10,2,0.39,528382305,207679,53.97,2540,2570,2530,3300,1780,2540,2544.23,3.17,0,34434,2596,2567,2536,2507,2476,2582,2522,158,760,500,1820,5,1,31532546,804,11.70,0.71,12,0.66,218.00,3567.00,3240,20230530,-21.30,2145,20230926,18.88,2950,-13.56,20240117,2295,11.11,20240102,3240,-21.30,20230530,2145,18.88,20230926,5.43,N,024740,500,157 억,,999248,N,N,0,N,00,N
20240219,140327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,5,2,0.20,472972600,185864,48.30,2540,2570,2530,3300,1780,2540,2544.73,3.17,0,33236,2596,2567,2536,2507,2476,2582,2522,158,760,500,1820,5,1,31532546,803,11.67,0.71,12,0.59,218.00,3567.00,3240,20230530,-21.45,2145,20230926,18.65,2950,-13.73,20240117,2295,10.89,20240102,3240,-21.45,20230530,2145,18.65,20230926,5.43,N,024740,500,157 억,,999248,N,N,0,N,00,N
20240219,130326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2550,10,2,0.39,364702730,143265,37.23,2540,2570,2530,3300,1780,2540,2545.66,3.17,0,30249,2596,2567,2536,2507,2476,2582,2522,158,760,500,1820,5,1,31532546,804,11.70,0.71,12,0.45,218.00,3567.00,3240,20230530,-21.30,2145,20230926,18.88,2950,-13.56,20240117,2295,11.11,20240102,3240,-21.30,20230530,2145,18.88,20230926,5.43,N,024740,500,157 억,,999248,N,N,0,N,00,N
20240219,120325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,5,2,0.20,293307825,115245,29.95,2540,2570,2530,3300,1780,2540,2545.10,3.17,0,28186,2596,2567,2536,2507,2476,2582,2522,158,760,500,1820,5,1,31532546,803,11.67,0.71,12,0.37,218.00,3567.00,3240,20230530,-21.45,2145,20230926,18.65,2950,-13.73,20240117,2295,10.89,20240102,3240,-21.45,20230530,2145,18.65,20230926,5.43,N,024740,500,157 억,,999248,N,N,0,N,00,N
20240219,110325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,5,2,0.20,262445145,103119,26.80,2540,2570,2530,3300,1780,2540,2545.09,3.17,0,27007,2596,2567,2536,2507,2476,2582,2522,158,760,500,1820,5,1,31532546,803,11.67,0.71,12,0.33,218.00,3567.00,3240,20230530,-21.45,2145,20230926,18.65,2950,-13.73,20240117,2295,10.89,20240102,3240,-21.45,20230530,2145,18.65,20230926,5.43,N,024740,500,157 억,,999248,N,N,0,N,00,N
20240219,100323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2555,15,2,0.59,195227025,76717,19.94,2540,2570,2530,3300,1780,2540,2544.79,3.17,0,27742,2596,2567,2536,2507,2476,2582,2522,158,760,500,1820,5,1,31532546,806,11.72,0.72,12,0.24,218.00,3567.00,3240,20230530,-21.14,2145,20230926,19.11,2950,-13.39,20240117,2295,11.33,20240102,3240,-21.14,20230530,2145,19.11,20230926,5.43,N,024740,500,157 억,,999248,N,N,0,N,00,N
20240219,090324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2555,15,2,0.59,46905545,18415,4.79,2540,2570,2530,3300,1780,2540,2547.27,3.17,0,10586,2596,2567,2536,2507,2476,2582,2522,158,760,500,1820,5,1,31532546,806,11.72,0.72,12,0.06,218.00,3567.00,3240,20230530,-21.14,2145,20230926,19.11,2950,-13.39,20240117,2295,11.33,20240102,3240,-21.14,20230530,2145,19.11,20230926,5.43,N,024740,500,157 억,,999248,N,N,0,N,00,N
20240216,160322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2540,15,2,0.59,961859175,378975,131.04,2525,2565,2505,3280,1770,2525,2538.05,2.94,0,70854,2571,2547,2521,2497,2471,2535,2485,158,755,500,1810,5,1,31532546,801,11.65,0.71,12,1.20,218.00,3567.00,3240,20230530,-21.60,2145,20230926,18.41,2950,-13.90,20240117,2295,10.68,20240102,3240,-21.60,20230530,2145,18.41,20230926,5.53,N,024740,500,157 억,,927468,N,N,0,N,00,N
20240216,150323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,20,2,0.79,873154860,344094,118.98,2525,2565,2505,3280,1770,2525,2537.55,2.94,0,56906,2571,2547,2521,2497,2471,2535,2485,158,755,500,1810,5,1,31532546,803,11.67,0.71,12,1.09,218.00,3567.00,3240,20230530,-21.45,2145,20230926,18.65,2950,-13.73,20240117,2295,10.89,20240102,3240,-21.45,20230530,2145,18.65,20230926,5.53,N,024740,500,157 억,,927468,N,N,0,N,00,N
20240216,140326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,5,2,0.20,676630860,266734,92.23,2525,2565,2505,3280,1770,2525,2536.73,2.94,0,-379,2571,2547,2521,2497,2471,2535,2485,158,755,500,1810,5,1,31532546,798,11.61,0.71,12,0.85,218.00,3567.00,3240,20230530,-21.91,2145,20230926,17.95,2950,-14.24,20240117,2295,10.24,20240102,3240,-21.91,20230530,2145,17.95,20230926,5.53,N,024740,500,157 억,,927468,N,N,0,N,00,N
20240216,130322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,10,2,0.40,626431035,246922,85.38,2525,2565,2505,3280,1770,2525,2536.96,2.94,0,-1682,2571,2547,2521,2497,2471,2535,2485,158,755,500,1810,5,1,31532546,799,11.63,0.71,12,0.78,218.00,3567.00,3240,20230530,-21.76,2145,20230926,18.18,2950,-14.07,20240117,2295,10.46,20240102,3240,-21.76,20230530,2145,18.18,20230926,5.53,N,024740,500,157 억,,927468,N,N,0,N,00,N
20240216,120324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,5,2,0.20,528228435,208220,72.00,2525,2565,2505,3280,1770,2525,2536.88,2.94,0,1015,2571,2547,2521,2497,2471,2535,2485,158,755,500,1810,5,1,31532546,798,11.61,0.71,12,0.66,218.00,3567.00,3240,20230530,-21.91,2145,20230926,17.95,2950,-14.24,20240117,2295,10.24,20240102,3240,-21.91,20230530,2145,17.95,20230926,5.53,N,024740,500,157 억,,927468,N,N,0,N,00,N
20240216,110325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2540,15,2,0.59,444850165,175383,60.64,2525,2565,2505,3280,1770,2525,2536.45,2.94,0,1777,2571,2547,2521,2497,2471,2535,2485,158,755,500,1810,5,1,31532546,801,11.65,0.71,12,0.56,218.00,3567.00,3240,20230530,-21.60,2145,20230926,18.41,2950,-13.90,20240117,2295,10.68,20240102,3240,-21.60,20230530,2145,18.41,20230926,5.53,N,024740,500,157 억,,927468,N,N,0,N,00,N
20240216,100323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,20,2,0.79,211924955,83874,29.00,2525,2550,2505,3280,1770,2525,2526.71,2.94,0,7397,2571,2547,2521,2497,2471,2535,2485,158,755,500,1810,5,1,31532546,803,11.67,0.71,12,0.27,218.00,3567.00,3240,20230530,-21.45,2145,20230926,18.65,2950,-13.73,20240117,2295,10.89,20240102,3240,-21.45,20230530,2145,18.65,20230926,5.53,N,024740,500,157 억,,927468,N,N,0,N,00,N
20240216,090318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,-15,5,-0.59,22227265,8814,3.05,2525,2525,2510,3280,1770,2525,2521.81,2.94,0,-992,2571,2547,2521,2497,2471,2535,2485,158,755,500,1810,5,1,31532546,791,11.51,0.70,12,0.03,218.00,3567.00,3240,20230530,-22.53,2145,20230926,17.02,2950,-14.92,20240117,2295,9.37,20240102,3240,-22.53,20230530,2145,17.02,20230926,5.53,N,024740,500,157 억,,927468,N,N,0,N,00,N
20240215,160322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,-15,5,-0.59,711282360,282489,53.40,2545,2545,2495,3300,1780,2540,2517.91,2.98,0,-10746,2606,2572,2526,2492,2446,2590,2510,158,760,500,1820,5,1,31532546,796,11.58,0.71,12,0.90,218.00,3567.00,3240,20230530,-22.07,2145,20230926,17.72,2950,-14.41,20240117,2295,10.02,20240102,3240,-22.07,20230530,2145,17.72,20230926,5.61,N,024740,500,157 억,,938214,N,N,0,N,00,N
20240215,150323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-20,5,-0.79,650137280,258221,48.81,2545,2545,2495,3300,1780,2540,2517.76,2.98,0,-13652,2606,2572,2526,2492,2446,2590,2510,158,760,500,1820,5,1,31532546,795,11.56,0.71,12,0.82,218.00,3567.00,3240,20230530,-22.22,2145,20230926,17.48,2950,-14.58,20240117,2295,9.80,20240102,3240,-22.22,20230530,2145,17.48,20230926,5.61,N,024740,500,157 억,,938214,N,N,0,N,00,N
20240215,140321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-20,5,-0.79,560183755,222593,42.08,2545,2545,2495,3300,1780,2540,2516.63,2.98,0,-9822,2606,2572,2526,2492,2446,2590,2510,158,760,500,1820,5,1,31532546,795,11.56,0.71,12,0.71,218.00,3567.00,3240,20230530,-22.22,2145,20230926,17.48,2950,-14.58,20240117,2295,9.80,20240102,3240,-22.22,20230530,2145,17.48,20230926,5.61,N,024740,500,157 억,,938214,N,N,0,N,00,N
20240215,130320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,-15,5,-0.59,520234615,206717,39.08,2545,2545,2495,3300,1780,2540,2516.65,2.98,0,-10470,2606,2572,2526,2492,2446,2590,2510,158,760,500,1820,5,1,31532546,796,11.58,0.71,12,0.66,218.00,3567.00,3240,20230530,-22.07,2145,20230926,17.72,2950,-14.41,20240117,2295,10.02,20240102,3240,-22.07,20230530,2145,17.72,20230926,5.61,N,024740,500,157 억,,938214,N,N,0,N,00,N
20240215,120321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,-15,5,-0.59,465376945,184972,34.97,2545,2545,2495,3300,1780,2540,2515.93,2.98,0,-14646,2606,2572,2526,2492,2446,2590,2510,158,760,500,1820,5,1,31532546,796,11.58,0.71,12,0.59,218.00,3567.00,3240,20230530,-22.07,2145,20230926,17.72,2950,-14.41,20240117,2295,10.02,20240102,3240,-22.07,20230530,2145,17.72,20230926,5.61,N,024740,500,157 억,,938214,N,N,0,N,00,N
20240215,110319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,-15,5,-0.59,411732815,163704,30.95,2545,2545,2495,3300,1780,2540,2515.11,2.98,0,-20075,2606,2572,2526,2492,2446,2590,2510,158,760,500,1820,5,1,31532546,796,11.58,0.71,12,0.52,218.00,3567.00,3240,20230530,-22.07,2145,20230926,17.72,2950,-14.41,20240117,2295,10.02,20240102,3240,-22.07,20230530,2145,17.72,20230926,5.61,N,024740,500,157 억,,938214,N,N,0,N,00,N
20240215,100320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-20,5,-0.79,264962345,105103,19.87,2545,2545,2505,3300,1780,2540,2520.98,2.98,0,-17602,2606,2572,2526,2492,2446,2590,2510,158,760,500,1820,5,1,31532546,795,11.56,0.71,12,0.33,218.00,3567.00,3240,20230530,-22.22,2145,20230926,17.48,2950,-14.58,20240117,2295,9.80,20240102,3240,-22.22,20230530,2145,17.48,20230926,5.61,N,024740,500,157 억,,938214,N,N,0,N,00,N
20240215,090318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,-10,5,-0.39,28328060,11157,2.11,2545,2545,2530,3300,1780,2540,2539.04,2.98,0,-3604,2606,2572,2526,2492,2446,2590,2510,158,760,500,1820,5,1,31532546,798,11.61,0.71,12,0.04,218.00,3567.00,3240,20230530,-21.91,2145,20230926,17.95,2950,-14.24,20240117,2295,10.24,20240102,3240,-21.91,20230530,2145,17.95,20230926,5.61,N,024740,500,157 억,,938214,N,N,0,N,00,N
20240214,160317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2540,30,2,1.20,1327059565,524488,165.93,2480,2560,2480,3260,1760,2510,2530.20,2.63,0,107839,2570,2540,2495,2465,2420,2555,2480,158,750,500,1800,5,1,31532546,801,11.65,0.71,12,1.66,218.00,3567.00,3240,20230530,-21.60,2145,20230926,18.41,2950,-13.90,20240117,2295,10.68,20240102,3240,-21.60,20230530,2145,18.41,20230926,5.59,N,024740,500,157 억,,827975,N,N,0,N,00,N
20240214,150319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,35,2,1.39,1292313145,510812,161.60,2480,2560,2480,3260,1760,2510,2529.92,2.63,0,114847,2570,2540,2495,2465,2420,2555,2480,158,750,500,1800,5,1,31532546,803,11.67,0.71,12,1.62,218.00,3567.00,3240,20230530,-21.45,2145,20230926,18.65,2950,-13.73,20240117,2295,10.89,20240102,3240,-21.45,20230530,2145,18.65,20230926,5.59,N,024740,500,157 억,,827975,N,N,0,N,00,N
20240214,140317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,25,2,1.00,1039183300,411340,130.13,2480,2550,2480,3260,1760,2510,2526.34,2.63,0,102422,2570,2540,2495,2465,2420,2555,2480,158,750,500,1800,5,1,31532546,799,11.63,0.71,12,1.30,218.00,3567.00,3240,20230530,-21.76,2145,20230926,18.18,2950,-14.07,20240117,2295,10.46,20240102,3240,-21.76,20230530,2145,18.18,20230926,5.59,N,024740,500,157 억,,827975,N,N,0,N,00,N
20240214,130319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,20,2,0.80,953525440,377489,119.43,2480,2550,2480,3260,1760,2510,2525.97,2.63,0,97357,2570,2540,2495,2465,2420,2555,2480,158,750,500,1800,5,1,31532546,798,11.61,0.71,12,1.20,218.00,3567.00,3240,20230530,-21.91,2145,20230926,17.95,2950,-14.24,20240117,2295,10.24,20240102,3240,-21.91,20230530,2145,17.95,20230926,5.59,N,024740,500,157 억,,827975,N,N,0,N,00,N
20240214,120316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,25,2,1.00,883839985,349940,110.71,2480,2550,2480,3260,1760,2510,2525.69,2.63,0,89372,2570,2540,2495,2465,2420,2555,2480,158,750,500,1800,5,1,31532546,799,11.63,0.71,12,1.11,218.00,3567.00,3240,20230530,-21.76,2145,20230926,18.18,2950,-14.07,20240117,2295,10.46,20240102,3240,-21.76,20230530,2145,18.18,20230926,5.59,N,024740,500,157 억,,827975,N,N,0,N,00,N
20240214,110319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,20,2,0.80,771785750,305626,96.69,2480,2550,2480,3260,1760,2510,2525.26,2.63,0,81985,2570,2540,2495,2465,2420,2555,2480,158,750,500,1800,5,1,31532546,798,11.61,0.71,12,0.97,218.00,3567.00,3240,20230530,-21.91,2145,20230926,17.95,2950,-14.24,20240117,2295,10.24,20240102,3240,-21.91,20230530,2145,17.95,20230926,5.59,N,024740,500,157 억,,827975,N,N,0,N,00,N
20240214,090314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,0,3,0.00,39800475,15961,5.05,2480,2510,2480,3260,1760,2510,2493.61,2.63,0,5870,2570,2540,2495,2465,2420,2555,2480,158,750,500,1800,5,1,31532546,791,11.51,0.70,12,0.05,218.00,3567.00,3240,20230530,-22.53,2145,20230926,17.02,2950,-14.92,20240117,2295,9.37,20240102,3240,-22.53,20230530,2145,17.02,20230926,5.59,N,024740,500,157 억,,827975,N,N,0,N,00,N
20240213,160314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,35,2,1.41,781993185,312439,93.15,2470,2525,2450,3215,1735,2475,2502.85,2.29,0,105771,2518,2496,2478,2456,2438,2487,2447,158,740,500,1780,5,1,31532546,791,11.51,0.70,12,0.99,218.00,3567.00,3240,20230530,-22.53,2145,20230926,17.02,2950,-14.92,20240117,2295,9.37,20240102,3240,-22.53,20230530,2145,17.02,20230926,5.51,N,024740,500,157 억,,722203,N,N,0,N,00,N
20240213,150311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,45,2,1.82,728211320,291046,86.77,2470,2525,2450,3215,1735,2475,2502.05,2.29,0,104478,2518,2496,2478,2456,2438,2487,2447,158,740,500,1780,5,1,31532546,795,11.56,0.71,12,0.92,218.00,3567.00,3240,20230530,-22.22,2145,20230926,17.48,2950,-14.58,20240117,2295,9.80,20240102,3240,-22.22,20230530,2145,17.48,20230926,5.51,N,024740,500,157 억,,722203,N,N,0,N,00,N
20240213,140319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,35,2,1.41,676218955,270362,80.61,2470,2525,2450,3215,1735,2475,2501.16,2.29,0,101247,2518,2496,2478,2456,2438,2487,2447,158,740,500,1780,5,1,31532546,791,11.51,0.70,12,0.86,218.00,3567.00,3240,20230530,-22.53,2145,20230926,17.02,2950,-14.92,20240117,2295,9.37,20240102,3240,-22.53,20230530,2145,17.02,20230926,5.51,N,024740,500,157 억,,722203,N,N,0,N,00,N
20240213,130316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2515,40,2,1.62,629460990,251777,75.07,2470,2525,2450,3215,1735,2475,2500.07,2.29,0,101174,2518,2496,2478,2456,2438,2487,2447,158,740,500,1780,5,1,31532546,793,11.54,0.71,12,0.80,218.00,3567.00,3240,20230530,-22.38,2145,20230926,17.25,2950,-14.75,20240117,2295,9.59,20240102,3240,-22.38,20230530,2145,17.25,20230926,5.51,N,024740,500,157 억,,722203,N,N,0,N,00,N
20240213,120318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,45,2,1.82,533885790,213793,63.74,2470,2520,2450,3215,1735,2475,2497.21,2.29,0,92475,2518,2496,2478,2456,2438,2487,2447,158,740,500,1780,5,1,31532546,795,11.56,0.71,12,0.68,218.00,3567.00,3240,20230530,-22.22,2145,20230926,17.48,2950,-14.58,20240117,2295,9.80,20240102,3240,-22.22,20230530,2145,17.48,20230926,5.51,N,024740,500,157 억,,722203,N,N,0,N,00,N
20240213,110318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,35,2,1.41,451410960,180940,53.95,2470,2515,2450,3215,1735,2475,2494.81,2.29,0,70839,2518,2496,2478,2456,2438,2487,2447,158,740,500,1780,5,1,31532546,791,11.51,0.70,12,0.57,218.00,3567.00,3240,20230530,-22.53,2145,20230926,17.02,2950,-14.92,20240117,2295,9.37,20240102,3240,-22.53,20230530,2145,17.02,20230926,5.51,N,024740,500,157 억,,722203,N,N,0,N,00,N
20240213,100252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,35,2,1.41,308147225,123739,36.89,2470,2515,2450,3215,1735,2475,2490.30,2.29,0,54200,2518,2496,2478,2456,2438,2487,2447,158,740,500,1780,5,1,31532546,791,11.51,0.70,12,0.39,218.00,3567.00,3240,20230530,-22.53,2145,20230926,17.02,2950,-14.92,20240117,2295,9.37,20240102,3240,-22.53,20230530,2145,17.02,20230926,5.51,N,024740,500,157 억,,722203,N,N,0,N,00,N