KissMeData/024740/price/prices-20231101.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
20231130,160358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2400,10,2,0.42,529846015,221856,58.53,2390,2400,2375,3105,1675,2390,2388.12,1.13,0,46897,2456,2422,2406,2372,2356,2415,2365,158,715,500,1720,5,1,31532546,757,11.01,0.67,12,0.70,218.00,3567.00,3240,20230530,-25.93,2145,20230926,11.89,3240,-25.93,20230530,2145,11.89,20230926,3240,-25.93,20230530,2145,11.89,20230926,6.85,N,024740,500,157 억,,355683,N,N,0,N,00,N
20231130,150359,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,0,3,0.00,468418215,196184,51.75,2390,2400,2375,3105,1675,2390,2387.65,1.13,0,33015,2456,2422,2406,2372,2356,2415,2365,158,715,500,1720,5,1,31532546,754,10.96,0.67,12,0.62,218.00,3567.00,3240,20230530,-26.23,2145,20230926,11.42,3240,-26.23,20230530,2145,11.42,20230926,3240,-26.23,20230530,2145,11.42,20230926,6.85,N,024740,500,157 억,,355683,N,N,0,N,00,N
20231130,140357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,5,2,0.21,356966030,149491,39.44,2390,2400,2375,3105,1675,2390,2387.88,1.13,0,24072,2456,2422,2406,2372,2356,2415,2365,158,715,500,1720,5,1,31532546,755,10.99,0.67,12,0.47,218.00,3567.00,3240,20230530,-26.08,2145,20230926,11.66,3240,-26.08,20230530,2145,11.66,20230926,3240,-26.08,20230530,2145,11.66,20230926,6.85,N,024740,500,157 억,,355683,N,N,0,N,00,N
20231130,130356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,0,3,0.00,296003365,123980,32.71,2390,2400,2375,3105,1675,2390,2387.51,1.13,0,22014,2456,2422,2406,2372,2356,2415,2365,158,715,500,1720,5,1,31532546,754,10.96,0.67,12,0.39,218.00,3567.00,3240,20230530,-26.23,2145,20230926,11.42,3240,-26.23,20230530,2145,11.42,20230926,3240,-26.23,20230530,2145,11.42,20230926,6.85,N,024740,500,157 억,,355683,N,N,0,N,00,N
20231130,120403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,5,2,0.21,249266385,104451,27.55,2390,2400,2375,3105,1675,2390,2386.44,1.13,0,20599,2456,2422,2406,2372,2356,2415,2365,158,715,500,1720,5,1,31532546,755,10.99,0.67,12,0.33,218.00,3567.00,3240,20230530,-26.08,2145,20230926,11.66,3240,-26.08,20230530,2145,11.66,20230926,3240,-26.08,20230530,2145,11.66,20230926,6.85,N,024740,500,157 억,,355683,N,N,0,N,00,N
20231130,110359,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,0,3,0.00,192259700,80614,21.27,2390,2400,2375,3105,1675,2390,2384.94,1.13,0,18087,2456,2422,2406,2372,2356,2415,2365,158,715,500,1720,5,1,31532546,754,10.96,0.67,12,0.26,218.00,3567.00,3240,20230530,-26.23,2145,20230926,11.42,3240,-26.23,20230530,2145,11.42,20230926,3240,-26.23,20230530,2145,11.42,20230926,6.85,N,024740,500,157 억,,355683,N,N,0,N,00,N
20231130,100355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,0,3,0.00,153585785,64438,17.00,2390,2390,2375,3105,1675,2390,2383.47,1.13,0,11721,2456,2422,2406,2372,2356,2415,2365,158,715,500,1720,5,1,31532546,754,10.96,0.67,12,0.20,218.00,3567.00,3240,20230530,-26.23,2145,20230926,11.42,3240,-26.23,20230530,2145,11.42,20230926,3240,-26.23,20230530,2145,11.42,20230926,6.85,N,024740,500,157 억,,355683,N,N,0,N,00,N
20231130,090358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,-5,5,-0.21,22669860,9499,2.51,2390,2390,2380,3105,1675,2390,2386.55,1.13,0,-775,2456,2422,2406,2372,2356,2415,2365,158,715,500,1720,5,1,31532546,752,10.94,0.67,12,0.03,218.00,3567.00,3240,20230530,-26.39,2145,20230926,11.19,3240,-26.39,20230530,2145,11.19,20230926,3240,-26.39,20230530,2145,11.19,20230926,6.85,N,024740,500,157 억,,355683,N,N,0,N,00,N
20231129,160356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-30,5,-1.24,882415665,366650,119.44,2420,2440,2390,3145,1695,2420,2406.71,1.09,0,13183,2480,2450,2430,2400,2380,2440,2390,158,725,500,1740,5,1,31532546,754,10.96,0.67,12,1.16,218.00,3567.00,3240,20230530,-26.23,2145,20230926,11.42,3240,-26.23,20230530,2145,11.42,20230926,3240,-26.23,20230530,2145,11.42,20230926,6.82,N,024740,500,157 억,,342431,N,N,0,N,00,N
20231129,150358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-30,5,-1.24,799130090,331829,108.10,2420,2440,2390,3145,1695,2420,2408.26,1.09,0,14414,2480,2450,2430,2400,2380,2440,2390,158,725,500,1740,5,1,31532546,754,10.96,0.67,12,1.05,218.00,3567.00,3240,20230530,-26.23,2145,20230926,11.42,3240,-26.23,20230530,2145,11.42,20230926,3240,-26.23,20230530,2145,11.42,20230926,6.82,N,024740,500,157 억,,342431,N,N,0,N,00,N
20231129,140357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,-5,5,-0.21,456294865,188934,61.55,2420,2440,2400,3145,1695,2420,2415.10,1.09,0,18482,2480,2450,2430,2400,2380,2440,2390,158,725,500,1740,5,1,31532546,762,11.08,0.68,12,0.60,218.00,3567.00,3240,20230530,-25.46,2145,20230926,12.59,3240,-25.46,20230530,2145,12.59,20230926,3240,-25.46,20230530,2145,12.59,20230926,6.82,N,024740,500,157 억,,342431,N,N,0,N,00,N
20231129,130359,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,0,3,0.00,378075670,156543,51.00,2420,2440,2400,3145,1695,2420,2415.15,1.09,0,17918,2480,2450,2430,2400,2380,2440,2390,158,725,500,1740,5,1,31532546,763,11.10,0.68,12,0.50,218.00,3567.00,3240,20230530,-25.31,2145,20230926,12.82,3240,-25.31,20230530,2145,12.82,20230926,3240,-25.31,20230530,2145,12.82,20230926,6.82,N,024740,500,157 억,,342431,N,N,0,N,00,N
20231129,120358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,0,3,0.00,317864485,131667,42.89,2420,2440,2400,3145,1695,2420,2414.15,1.09,0,15432,2480,2450,2430,2400,2380,2440,2390,158,725,500,1740,5,1,31532546,763,11.10,0.68,12,0.42,218.00,3567.00,3240,20230530,-25.31,2145,20230926,12.82,3240,-25.31,20230530,2145,12.82,20230926,3240,-25.31,20230530,2145,12.82,20230926,6.82,N,024740,500,157 억,,342431,N,N,0,N,00,N
20231129,110357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,5,2,0.21,263929400,109456,35.66,2420,2430,2400,3145,1695,2420,2411.28,1.09,0,12426,2480,2450,2430,2400,2380,2440,2390,158,725,500,1740,5,1,31532546,765,11.12,0.68,12,0.35,218.00,3567.00,3240,20230530,-25.15,2145,20230926,13.05,3240,-25.15,20230530,2145,13.05,20230926,3240,-25.15,20230530,2145,13.05,20230926,6.82,N,024740,500,157 억,,342431,N,N,0,N,00,N
20231129,100355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,0,3,0.00,195325625,81119,26.43,2420,2430,2400,3145,1695,2420,2407.87,1.09,0,1263,2480,2450,2430,2400,2380,2440,2390,158,725,500,1740,5,1,31532546,763,11.10,0.68,12,0.26,218.00,3567.00,3240,20230530,-25.31,2145,20230926,12.82,3240,-25.31,20230530,2145,12.82,20230926,3240,-25.31,20230530,2145,12.82,20230926,6.82,N,024740,500,157 억,,342431,N,N,0,N,00,N
20231129,090354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,0,3,0.00,6120005,2531,0.82,2420,2420,2415,3145,1695,2420,2417.94,1.09,0,-52,2480,2450,2430,2400,2380,2440,2390,158,725,500,1740,5,1,31532546,763,11.10,0.68,12,0.01,218.00,3567.00,3240,20230530,-25.31,2145,20230926,12.82,3240,-25.31,20230530,2145,12.82,20230926,3240,-25.31,20230530,2145,12.82,20230926,6.82,N,024740,500,157 억,,342431,N,N,0,N,00,N
20231128,160357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,-40,5,-1.63,727755070,299521,62.22,2460,2460,2410,3195,1725,2460,2429.71,1.10,0,-3888,2516,2487,2446,2417,2376,2495,2425,158,735,500,1770,5,1,31532546,763,11.10,0.68,12,0.95,218.00,3567.00,3240,20230530,-25.31,2145,20230926,12.82,3240,-25.31,20230530,2145,12.82,20230926,3240,-25.31,20230530,2145,12.82,20230926,6.74,N,024740,500,157 억,,346319,N,N,0,N,00,N
20231128,150333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,-50,5,-2.03,685929550,282246,58.63,2460,2460,2410,3195,1725,2460,2430.22,1.10,0,-642,2516,2487,2446,2417,2376,2495,2425,158,735,500,1770,5,1,31532546,760,11.06,0.68,12,0.90,218.00,3567.00,3240,20230530,-25.62,2145,20230926,12.35,3240,-25.62,20230530,2145,12.35,20230926,3240,-25.62,20230530,2145,12.35,20230926,6.74,N,024740,500,157 억,,346319,N,N,0,N,00,N
20231128,140354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,-35,5,-1.42,512593965,210651,43.76,2460,2460,2420,3195,1725,2460,2433.34,1.10,0,-3053,2516,2487,2446,2417,2376,2495,2425,158,735,500,1770,5,1,31532546,765,11.12,0.68,12,0.67,218.00,3567.00,3240,20230530,-25.15,2145,20230926,13.05,3240,-25.15,20230530,2145,13.05,20230926,3240,-25.15,20230530,2145,13.05,20230926,6.74,N,024740,500,157 억,,346319,N,N,0,N,00,N
20231128,130353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,-15,5,-0.61,437687765,179861,37.36,2460,2460,2420,3195,1725,2460,2433.43,1.10,0,1643,2516,2487,2446,2417,2376,2495,2425,158,735,500,1770,5,1,31532546,771,11.22,0.69,12,0.57,218.00,3567.00,3240,20230530,-24.54,2145,20230926,13.99,3240,-24.54,20230530,2145,13.99,20230926,3240,-24.54,20230530,2145,13.99,20230926,6.74,N,024740,500,157 억,,346319,N,N,0,N,00,N
20231128,120354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-25,5,-1.02,380280570,156283,32.47,2460,2460,2420,3195,1725,2460,2433.23,1.10,0,1712,2516,2487,2446,2417,2376,2495,2425,158,735,500,1770,5,1,31532546,768,11.17,0.68,12,0.50,218.00,3567.00,3240,20230530,-24.85,2145,20230926,13.52,3240,-24.85,20230530,2145,13.52,20230926,3240,-24.85,20230530,2145,13.52,20230926,6.74,N,024740,500,157 억,,346319,N,N,0,N,00,N
20231128,110353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-25,5,-1.02,340558520,139957,29.07,2460,2460,2420,3195,1725,2460,2433.25,1.10,0,2858,2516,2487,2446,2417,2376,2495,2425,158,735,500,1770,5,1,31532546,768,11.17,0.68,12,0.44,218.00,3567.00,3240,20230530,-24.85,2145,20230926,13.52,3240,-24.85,20230530,2145,13.52,20230926,3240,-24.85,20230530,2145,13.52,20230926,6.74,N,024740,500,157 억,,346319,N,N,0,N,00,N
20231128,100354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,-30,5,-1.22,242464855,99477,20.66,2460,2460,2425,3195,1725,2460,2437.33,1.10,0,1854,2516,2487,2446,2417,2376,2495,2425,158,735,500,1770,5,1,31532546,766,11.15,0.68,12,0.32,218.00,3567.00,3240,20230530,-25.00,2145,20230926,13.29,3240,-25.00,20230530,2145,13.29,20230926,3240,-25.00,20230530,2145,13.29,20230926,6.74,N,024740,500,157 억,,346319,N,N,0,N,00,N
20231128,090353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-25,5,-1.02,49785150,20346,4.23,2460,2460,2430,3195,1725,2460,2446.73,1.10,0,-6016,2516,2487,2446,2417,2376,2495,2425,158,735,500,1770,5,1,31532546,768,11.17,0.68,12,0.06,218.00,3567.00,3240,20230530,-24.85,2145,20230926,13.52,3240,-24.85,20230530,2145,13.52,20230926,3240,-24.85,20230530,2145,13.52,20230926,6.74,N,024740,500,157 억,,346319,N,N,0,N,00,N
20231127,160355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,0,3,0.00,1148791280,471136,141.04,2460,2475,2405,3195,1725,2460,2438.10,1.14,0,-11116,2526,2492,2471,2437,2416,2510,2455,158,735,500,1770,5,1,31532546,776,11.28,0.69,12,1.49,218.00,3567.00,3240,20230530,-24.07,2145,20230926,14.69,3240,-24.07,20230530,2145,14.69,20230926,3240,-24.07,20230530,2145,14.69,20230926,6.69,N,024740,500,157 억,,359317,N,N,0,N,00,N
20231127,150353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,-5,5,-0.20,1052282765,431862,129.28,2460,2475,2405,3195,1725,2460,2436.62,1.14,0,-27443,2526,2492,2471,2437,2416,2510,2455,158,735,500,1770,5,1,31532546,774,11.26,0.69,12,1.37,218.00,3567.00,3240,20230530,-24.23,2145,20230926,14.45,3240,-24.23,20230530,2145,14.45,20230926,3240,-24.23,20230530,2145,14.45,20230926,6.69,N,024740,500,157 억,,359317,N,N,0,N,00,N
20231127,140356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,-30,5,-1.22,780774490,321411,96.22,2460,2475,2405,3195,1725,2460,2429.21,1.14,0,-46261,2526,2492,2471,2437,2416,2510,2455,158,735,500,1770,5,1,31532546,766,11.15,0.68,12,1.02,218.00,3567.00,3240,20230530,-25.00,2145,20230926,13.29,3240,-25.00,20230530,2145,13.29,20230926,3240,-25.00,20230530,2145,13.29,20230926,6.69,N,024740,500,157 억,,359317,N,N,0,N,00,N
20231127,130354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-25,5,-1.02,729508480,300343,89.91,2460,2475,2405,3195,1725,2460,2428.92,1.14,0,-46694,2526,2492,2471,2437,2416,2510,2455,158,735,500,1770,5,1,31532546,768,11.17,0.68,12,0.95,218.00,3567.00,3240,20230530,-24.85,2145,20230926,13.52,3240,-24.85,20230530,2145,13.52,20230926,3240,-24.85,20230530,2145,13.52,20230926,6.69,N,024740,500,157 억,,359317,N,N,0,N,00,N
20231127,120355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,-15,5,-0.61,640609665,263943,79.02,2460,2475,2405,3195,1725,2460,2427.08,1.14,0,-35834,2526,2492,2471,2437,2416,2510,2455,158,735,500,1770,5,1,31532546,771,11.22,0.69,12,0.84,218.00,3567.00,3240,20230530,-24.54,2145,20230926,13.99,3240,-24.54,20230530,2145,13.99,20230926,3240,-24.54,20230530,2145,13.99,20230926,6.69,N,024740,500,157 억,,359317,N,N,0,N,00,N
20231127,110350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-25,5,-1.02,389102930,160508,48.05,2460,2460,2405,3195,1725,2460,2424.20,1.14,0,-34621,2526,2492,2471,2437,2416,2510,2455,158,735,500,1770,5,1,31532546,768,11.17,0.68,12,0.51,218.00,3567.00,3240,20230530,-24.85,2145,20230926,13.52,3240,-24.85,20230530,2145,13.52,20230926,3240,-24.85,20230530,2145,13.52,20230926,6.69,N,024740,500,157 억,,359317,N,N,0,N,00,N
20231127,100349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,-45,5,-1.83,318629590,131403,39.34,2460,2460,2405,3195,1725,2460,2424.83,1.14,0,-33114,2526,2492,2471,2437,2416,2510,2455,158,735,500,1770,5,1,31532546,762,11.08,0.68,12,0.42,218.00,3567.00,3240,20230530,-25.46,2145,20230926,12.59,3240,-25.46,20230530,2145,12.59,20230926,3240,-25.46,20230530,2145,12.59,20230926,6.69,N,024740,500,157 억,,359317,N,N,0,N,00,N
20231127,090350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-20,5,-0.81,55883365,22778,6.82,2460,2460,2440,3195,1725,2460,2453.39,1.14,0,-15375,2526,2492,2471,2437,2416,2510,2455,158,735,500,1770,5,1,31532546,769,11.19,0.68,12,0.07,218.00,3567.00,3240,20230530,-24.69,2145,20230926,13.75,3240,-24.69,20230530,2145,13.75,20230926,3240,-24.69,20230530,2145,13.75,20230926,6.69,N,024740,500,157 억,,359317,N,N,0,N,00,N
20231124,160346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,10,2,0.41,799242350,322972,56.46,2455,2505,2450,3185,1715,2450,2474.93,0.98,0,49901,2523,2486,2468,2431,2413,2477,2422,158,735,500,1760,5,1,31532546,776,11.28,0.69,12,1.02,218.00,3567.00,3240,20230530,-24.07,2145,20230926,14.69,3240,-24.07,20230530,2145,14.69,20230926,3240,-24.07,20230530,2145,14.69,20230926,6.69,N,024740,500,157 억,,309415,N,N,0,N,00,N
20231124,150352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,10,2,0.41,668467950,269863,47.18,2455,2505,2450,3185,1715,2450,2477.06,0.98,0,46898,2523,2486,2468,2431,2413,2477,2422,158,735,500,1760,5,1,31532546,776,11.28,0.69,12,0.86,218.00,3567.00,3240,20230530,-24.07,2145,20230926,14.69,3240,-24.07,20230530,2145,14.69,20230926,3240,-24.07,20230530,2145,14.69,20230926,6.69,N,024740,500,157 억,,309415,N,N,0,N,00,N
20231124,140352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,10,2,0.41,579368120,233622,40.84,2455,2505,2450,3185,1715,2450,2479.94,0.98,0,43078,2523,2486,2468,2431,2413,2477,2422,158,735,500,1760,5,1,31532546,776,11.28,0.69,12,0.74,218.00,3567.00,3240,20230530,-24.07,2145,20230926,14.69,3240,-24.07,20230530,2145,14.69,20230926,3240,-24.07,20230530,2145,14.69,20230926,6.69,N,024740,500,157 억,,309415,N,N,0,N,00,N
20231124,130350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,30,2,1.22,491403345,197999,34.61,2455,2505,2450,3185,1715,2450,2481.85,0.98,0,46436,2523,2486,2468,2431,2413,2477,2422,158,735,500,1760,5,1,31532546,782,11.38,0.70,12,0.63,218.00,3567.00,3240,20230530,-23.46,2145,20230926,15.62,3240,-23.46,20230530,2145,15.62,20230926,3240,-23.46,20230530,2145,15.62,20230926,6.69,N,024740,500,157 억,,309415,N,N,0,N,00,N
20231124,120353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,25,2,1.02,465558700,187540,32.78,2455,2505,2450,3185,1715,2450,2482.45,0.98,0,45051,2523,2486,2468,2431,2413,2477,2422,158,735,500,1760,5,1,31532546,780,11.35,0.69,12,0.59,218.00,3567.00,3240,20230530,-23.61,2145,20230926,15.38,3240,-23.61,20230530,2145,15.38,20230926,3240,-23.61,20230530,2145,15.38,20230926,6.69,N,024740,500,157 억,,309415,N,N,0,N,00,N
20231124,110351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,30,2,1.22,413973320,166703,29.14,2455,2505,2450,3185,1715,2450,2483.30,0.98,0,38880,2523,2486,2468,2431,2413,2477,2422,158,735,500,1760,5,1,31532546,782,11.38,0.70,12,0.53,218.00,3567.00,3240,20230530,-23.46,2145,20230926,15.62,3240,-23.46,20230530,2145,15.62,20230926,3240,-23.46,20230530,2145,15.62,20230926,6.69,N,024740,500,157 억,,309415,N,N,0,N,00,N
20231124,100349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,30,2,1.22,325592955,131149,22.93,2455,2505,2450,3185,1715,2450,2482.62,0.98,0,27027,2523,2486,2468,2431,2413,2477,2422,158,735,500,1760,5,1,31532546,782,11.38,0.70,12,0.42,218.00,3567.00,3240,20230530,-23.46,2145,20230926,15.62,3240,-23.46,20230530,2145,15.62,20230926,3240,-23.46,20230530,2145,15.62,20230926,6.69,N,024740,500,157 억,,309415,N,N,0,N,00,N
20231124,090350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,15,2,0.61,55347200,22504,3.93,2455,2475,2450,3185,1715,2450,2459.44,0.98,0,-3971,2523,2486,2468,2431,2413,2477,2422,158,735,500,1760,5,1,31532546,777,11.31,0.69,12,0.07,218.00,3567.00,3240,20230530,-23.92,2145,20230926,14.92,3240,-23.92,20230530,2145,14.92,20230926,3240,-23.92,20230530,2145,14.92,20230926,6.69,N,024740,500,157 억,,309415,N,N,0,N,00,N
20231123,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,15,2,0.62,1387139610,560559,69.84,2480,2505,2450,3165,1705,2435,2474.67,0.77,0,66123,2618,2526,2473,2381,2328,2500,2355,158,730,500,1750,5,1,31532546,773,11.24,0.69,12,1.78,218.00,3567.00,3240,20230530,-24.38,2145,20230926,14.22,3240,-24.38,20230530,2145,14.22,20230926,3240,-24.38,20230530,2145,14.22,20230926,6.92,N,024740,500,157 억,,243291,N,N,0,N,00,N
20231123,150358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,25,2,1.03,1270330130,512946,63.91,2480,2505,2455,3165,1705,2435,2476.54,0.77,0,60445,2618,2526,2473,2381,2328,2500,2355,158,730,500,1750,5,1,31532546,776,11.28,0.69,12,1.63,218.00,3567.00,3240,20230530,-24.07,2145,20230926,14.69,3240,-24.07,20230530,2145,14.69,20230926,3240,-24.07,20230530,2145,14.69,20230926,6.92,N,024740,500,157 억,,243291,N,N,0,N,00,N
20231123,140353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,30,2,1.23,1132981580,457202,56.96,2480,2505,2460,3165,1705,2435,2478.08,0.77,0,60771,2618,2526,2473,2381,2328,2500,2355,158,730,500,1750,5,1,31532546,777,11.31,0.69,12,1.45,218.00,3567.00,3240,20230530,-23.92,2145,20230926,14.92,3240,-23.92,20230530,2145,14.92,20230926,3240,-23.92,20230530,2145,14.92,20230926,6.92,N,024740,500,157 억,,243291,N,N,0,N,00,N
20231123,130355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,50,2,2.05,976193660,393850,49.07,2480,2505,2460,3165,1705,2435,2478.59,0.77,0,65448,2618,2526,2473,2381,2328,2500,2355,158,730,500,1750,5,1,31532546,784,11.40,0.70,12,1.25,218.00,3567.00,3240,20230530,-23.30,2145,20230926,15.85,3240,-23.30,20230530,2145,15.85,20230926,3240,-23.30,20230530,2145,15.85,20230926,6.92,N,024740,500,157 억,,243291,N,N,0,N,00,N
20231123,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,30,2,1.23,897797300,362233,45.13,2480,2505,2460,3165,1705,2435,2478.51,0.77,0,71118,2618,2526,2473,2381,2328,2500,2355,158,730,500,1750,5,1,31532546,777,11.31,0.69,12,1.15,218.00,3567.00,3240,20230530,-23.92,2145,20230926,14.92,3240,-23.92,20230530,2145,14.92,20230926,3240,-23.92,20230530,2145,14.92,20230926,6.92,N,024740,500,157 억,,243291,N,N,0,N,00,N
20231123,110357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,35,2,1.44,732638140,295656,36.84,2480,2505,2460,3165,1705,2435,2478.01,0.77,0,75153,2618,2526,2473,2381,2328,2500,2355,158,730,500,1750,5,1,31532546,779,11.33,0.69,12,0.94,218.00,3567.00,3240,20230530,-23.77,2145,20230926,15.15,3240,-23.77,20230530,2145,15.15,20230926,3240,-23.77,20230530,2145,15.15,20230926,6.92,N,024740,500,157 억,,243291,N,N,0,N,00,N
20231123,100351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,35,2,1.44,586452390,236579,29.48,2480,2505,2460,3165,1705,2435,2478.89,0.77,0,54469,2618,2526,2473,2381,2328,2500,2355,158,730,500,1750,5,1,31532546,779,11.33,0.69,12,0.75,218.00,3567.00,3240,20230530,-23.77,2145,20230926,15.15,3240,-23.77,20230530,2145,15.15,20230926,3240,-23.77,20230530,2145,15.15,20230926,6.92,N,024740,500,157 억,,243291,N,N,0,N,00,N
20231123,090347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,45,2,1.85,291951265,117633,14.66,2480,2495,2470,3165,1705,2435,2481.88,0.77,0,30445,2618,2526,2473,2381,2328,2500,2355,158,730,500,1750,5,1,31532546,782,11.38,0.70,12,0.37,218.00,3567.00,3240,20230530,-23.46,2145,20230926,15.62,3240,-23.46,20230530,2145,15.62,20230926,3240,-23.46,20230530,2145,15.62,20230926,6.92,N,024740,500,157 억,,243291,N,N,0,N,00,N
20231122,160339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-40,5,-1.62,1946048890,785378,150.45,2525,2565,2420,3215,1735,2475,2477.90,0.98,0,-68721,2565,2520,2465,2420,2365,2542,2442,158,740,500,1780,5,1,31532546,768,11.17,0.68,12,2.49,218.00,3567.00,3240,20230530,-24.85,2145,20230926,13.52,3240,-24.85,20230530,2145,13.52,20230926,3240,-24.85,20230530,2145,13.52,20230926,7.15,N,024740,500,157 억,,310043,N,N,0,N,00,N
20231122,150346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,-20,5,-0.81,1844930485,743959,142.52,2525,2565,2420,3215,1735,2475,2479.88,0.98,0,-69379,2565,2520,2465,2420,2365,2542,2442,158,740,500,1780,5,1,31532546,774,11.26,0.69,12,2.36,218.00,3567.00,3240,20230530,-24.23,2145,20230926,14.45,3240,-24.23,20230530,2145,14.45,20230926,3240,-24.23,20230530,2145,14.45,20230926,7.15,N,024740,500,157 억,,310043,N,N,0,N,00,N
20231122,140340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,-20,5,-0.81,1718127990,692306,132.63,2525,2565,2420,3215,1735,2475,2481.75,0.98,0,-68546,2565,2520,2465,2420,2365,2542,2442,158,740,500,1780,5,1,31532546,774,11.26,0.69,12,2.20,218.00,3567.00,3240,20230530,-24.23,2145,20230926,14.45,3240,-24.23,20230530,2145,14.45,20230926,3240,-24.23,20230530,2145,14.45,20230926,7.15,N,024740,500,157 억,,310043,N,N,0,N,00,N
20231122,130353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,-15,5,-0.61,1621721725,653163,125.13,2525,2565,2420,3215,1735,2475,2482.87,0.98,0,-72026,2565,2520,2465,2420,2365,2542,2442,158,740,500,1780,5,1,31532546,776,11.28,0.69,12,2.07,218.00,3567.00,3240,20230530,-24.07,2145,20230926,14.69,3240,-24.07,20230530,2145,14.69,20230926,3240,-24.07,20230530,2145,14.69,20230926,7.15,N,024740,500,157 억,,310043,N,N,0,N,00,N
20231122,120354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,-25,5,-1.01,1511107810,608132,116.50,2525,2565,2420,3215,1735,2475,2484.84,0.98,0,-73253,2565,2520,2465,2420,2365,2542,2442,158,740,500,1780,5,1,31532546,773,11.24,0.69,12,1.93,218.00,3567.00,3240,20230530,-24.38,2145,20230926,14.22,3240,-24.38,20230530,2145,14.22,20230926,3240,-24.38,20230530,2145,14.22,20230926,7.15,N,024740,500,157 억,,310043,N,N,0,N,00,N
20231122,110406,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,-45,5,-1.82,1414663085,568643,108.94,2525,2565,2420,3215,1735,2475,2487.79,0.98,0,-69957,2565,2520,2465,2420,2365,2542,2442,158,740,500,1780,5,1,31532546,766,11.15,0.68,12,1.80,218.00,3567.00,3240,20230530,-25.00,2145,20230926,13.29,3240,-25.00,20230530,2145,13.29,20230926,3240,-25.00,20230530,2145,13.29,20230926,7.15,N,024740,500,157 억,,310043,N,N,0,N,00,N
20231122,100359,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,-25,5,-1.01,1203358560,481675,92.27,2525,2565,2430,3215,1735,2475,2498.28,0.98,0,-76079,2565,2520,2465,2420,2365,2542,2442,158,740,500,1780,5,1,31532546,773,11.24,0.69,12,1.53,218.00,3567.00,3240,20230530,-24.38,2145,20230926,14.22,3240,-24.38,20230530,2145,14.22,20230926,3240,-24.38,20230530,2145,14.22,20230926,7.15,N,024740,500,157 억,,310043,N,N,0,N,00,N
20231122,090340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,15,2,0.61,590682815,233657,44.76,2525,2565,2480,3215,1735,2475,2527.99,0.98,0,-42386,2565,2520,2465,2420,2365,2542,2442,158,740,500,1780,5,1,31532546,785,11.42,0.70,12,0.74,218.00,3567.00,3240,20230530,-23.15,2145,20230926,16.08,3240,-23.15,20230530,2145,16.08,20230926,3240,-23.15,20230530,2145,16.08,20230926,7.15,N,024740,500,157 억,,310043,N,N,0,N,00,N
20231121,160343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,45,2,1.85,1267214620,514002,106.65,2450,2510,2410,3155,1705,2430,2465.37,0.68,0,94500,2496,2462,2411,2377,2326,2480,2395,158,725,500,1740,5,1,31532546,780,11.35,0.69,12,1.63,218.00,3567.00,3240,20230530,-23.61,2145,20230926,15.38,3240,-23.61,20230530,2145,15.38,20230926,3240,-23.61,20230530,2145,15.38,20230926,7.28,N,024740,500,157 억,,213982,N,N,0,N,00,N
20231121,150344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,35,2,1.44,1203244920,488127,101.28,2450,2510,2410,3155,1705,2430,2465.02,0.68,0,90523,2496,2462,2411,2377,2326,2480,2395,158,725,500,1740,5,1,31532546,777,11.31,0.69,12,1.55,218.00,3567.00,3240,20230530,-23.92,2145,20230926,14.92,3240,-23.92,20230530,2145,14.92,20230926,3240,-23.92,20230530,2145,14.92,20230926,7.28,N,024740,500,157 억,,213982,N,N,0,N,00,N
20231121,140339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,45,2,1.85,1102868830,447507,92.85,2450,2510,2410,3155,1705,2430,2464.47,0.68,0,87590,2496,2462,2411,2377,2326,2480,2395,158,725,500,1740,5,1,31532546,780,11.35,0.69,12,1.42,218.00,3567.00,3240,20230530,-23.61,2145,20230926,15.38,3240,-23.61,20230530,2145,15.38,20230926,3240,-23.61,20230530,2145,15.38,20230926,7.28,N,024740,500,157 억,,213982,N,N,0,N,00,N
20231121,130340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2495,65,2,2.67,1033084220,419425,87.03,2450,2510,2410,3155,1705,2430,2463.10,0.68,0,86098,2496,2462,2411,2377,2326,2480,2395,158,725,500,1740,5,1,31532546,787,11.44,0.70,12,1.33,218.00,3567.00,3240,20230530,-22.99,2145,20230926,16.32,3240,-22.99,20230530,2145,16.32,20230926,3240,-22.99,20230530,2145,16.32,20230926,7.28,N,024740,500,157 억,,213982,N,N,0,N,00,N
20231121,120338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,60,2,2.47,843807325,343607,71.30,2450,2500,2410,3155,1705,2430,2455.73,0.68,0,93890,2496,2462,2411,2377,2326,2480,2395,158,725,500,1740,5,1,31532546,785,11.42,0.70,12,1.09,218.00,3567.00,3240,20230530,-23.15,2145,20230926,16.08,3240,-23.15,20230530,2145,16.08,20230926,3240,-23.15,20230530,2145,16.08,20230926,7.28,N,024740,500,157 억,,213982,N,N,0,N,00,N
20231121,110337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,35,2,1.44,658657195,268904,55.80,2450,2470,2410,3155,1705,2430,2449.41,0.68,0,76057,2496,2462,2411,2377,2326,2480,2395,158,725,500,1740,5,1,31532546,777,11.31,0.69,12,0.85,218.00,3567.00,3240,20230530,-23.92,2145,20230926,14.92,3240,-23.92,20230530,2145,14.92,20230926,3240,-23.92,20230530,2145,14.92,20230926,7.28,N,024740,500,157 억,,213982,N,N,0,N,00,N
20231121,100330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,35,2,1.44,379861700,154983,32.16,2450,2470,2430,3155,1705,2430,2450.99,0.68,0,25727,2496,2462,2411,2377,2326,2480,2395,158,725,500,1740,5,1,31532546,777,11.31,0.69,12,0.49,218.00,3567.00,3240,20230530,-23.92,2145,20230926,14.92,3240,-23.92,20230530,2145,14.92,20230926,3240,-23.92,20230530,2145,14.92,20230926,7.28,N,024740,500,157 억,,213982,N,N,0,N,00,N
20231121,090335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,20,2,0.82,37902895,15490,3.21,2450,2455,2440,3155,1705,2430,2446.93,0.68,0,5007,2496,2462,2411,2377,2326,2480,2395,158,725,500,1740,5,1,31532546,773,11.24,0.69,12,0.05,218.00,3567.00,3240,20230530,-24.38,2145,20230926,14.22,3240,-24.38,20230530,2145,14.22,20230926,3240,-24.38,20230530,2145,14.22,20230926,7.28,N,024740,500,157 억,,213982,N,N,0,N,00,N
20231120,160335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,45,2,1.89,1140857595,470855,55.09,2380,2445,2360,3100,1670,2385,2422.92,0.34,0,108047,2585,2485,2430,2330,2275,2457,2302,158,715,500,1710,5,1,31532546,766,11.15,0.68,12,1.49,218.00,3567.00,3240,20230530,-25.00,2145,20230926,13.29,3240,-25.00,20230530,2145,13.29,20230926,3240,-25.00,20230530,2145,13.29,20230926,7.06,N,024740,500,157 억,,106637,N,N,0,N,00,N
20231120,150338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,45,2,1.89,1029628445,425054,49.74,2380,2445,2360,3100,1670,2385,2422.35,0.34,0,98952,2585,2485,2430,2330,2275,2457,2302,158,715,500,1710,5,1,31532546,766,11.15,0.68,12,1.35,218.00,3567.00,3240,20230530,-25.00,2145,20230926,13.29,3240,-25.00,20230530,2145,13.29,20230926,3240,-25.00,20230530,2145,13.29,20230926,7.06,N,024740,500,157 억,,106637,N,N,0,N,00,N
20231120,140338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,45,2,1.89,849082930,350549,41.02,2380,2445,2360,3100,1670,2385,2422.15,0.34,0,87941,2585,2485,2430,2330,2275,2457,2302,158,715,500,1710,5,1,31532546,766,11.15,0.68,12,1.11,218.00,3567.00,3240,20230530,-25.00,2145,20230926,13.29,3240,-25.00,20230530,2145,13.29,20230926,3240,-25.00,20230530,2145,13.29,20230926,7.06,N,024740,500,157 억,,106637,N,N,0,N,00,N
20231120,130336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,50,2,2.10,664704840,274761,32.15,2380,2445,2360,3100,1670,2385,2419.21,0.34,0,65751,2585,2485,2430,2330,2275,2457,2302,158,715,500,1710,5,1,31532546,768,11.17,0.68,12,0.87,218.00,3567.00,3240,20230530,-24.85,2145,20230926,13.52,3240,-24.85,20230530,2145,13.52,20230926,3240,-24.85,20230530,2145,13.52,20230926,7.06,N,024740,500,157 억,,106637,N,N,0,N,00,N
20231120,120336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,50,2,2.10,575757910,238194,27.87,2380,2445,2360,3100,1670,2385,2417.18,0.34,0,50021,2585,2485,2430,2330,2275,2457,2302,158,715,500,1710,5,1,31532546,768,11.17,0.68,12,0.76,218.00,3567.00,3240,20230530,-24.85,2145,20230926,13.52,3240,-24.85,20230530,2145,13.52,20230926,3240,-24.85,20230530,2145,13.52,20230926,7.06,N,024740,500,157 억,,106637,N,N,0,N,00,N
20231120,110335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,45,2,1.89,511190915,211658,24.77,2380,2445,2360,3100,1670,2385,2415.17,0.34,0,48686,2585,2485,2430,2330,2275,2457,2302,158,715,500,1710,5,1,31532546,766,11.15,0.68,12,0.67,218.00,3567.00,3240,20230530,-25.00,2145,20230926,13.29,3240,-25.00,20230530,2145,13.29,20230926,3240,-25.00,20230530,2145,13.29,20230926,7.06,N,024740,500,157 억,,106637,N,N,0,N,00,N
20231120,100335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,45,2,1.89,399174330,165521,19.37,2380,2445,2360,3100,1670,2385,2411.62,0.34,0,32570,2585,2485,2430,2330,2275,2457,2302,158,715,500,1710,5,1,31532546,766,11.15,0.68,12,0.52,218.00,3567.00,3240,20230530,-25.00,2145,20230926,13.29,3240,-25.00,20230530,2145,13.29,20230926,3240,-25.00,20230530,2145,13.29,20230926,7.06,N,024740,500,157 억,,106637,N,N,0,N,00,N
20231120,090337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,5,2,0.21,129069480,53899,6.31,2380,2445,2360,3100,1670,2385,2394.66,0.34,0,1808,2585,2485,2430,2330,2275,2457,2302,158,715,500,1710,5,1,31532546,754,10.96,0.67,12,0.17,218.00,3567.00,3240,20230530,-26.23,2145,20230926,11.42,3240,-26.23,20230530,2145,11.42,20230926,3240,-26.23,20230530,2145,11.42,20230926,7.06,N,024740,500,157 억,,106637,N,N,0,N,00,N
20231117,160343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,-145,5,-5.73,2002256710,824434,107.67,2520,2530,2375,3285,1775,2530,2428.78,0.44,0,-32609,2650,2590,2545,2485,2440,2567,2462,158,755,500,1820,5,1,31532546,752,10.94,0.67,12,2.61,218.00,3567.00,3240,20230530,-26.39,2145,20230926,11.19,3240,-26.39,20230530,2145,11.19,20230926,3240,-26.39,20230530,2145,11.19,20230926,7.05,N,024740,500,157 억,,137273,N,N,0,N,00,N
20231117,150345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-135,5,-5.34,1720869720,706469,92.26,2520,2530,2375,3285,1775,2530,2435.85,0.44,0,-31563,2650,2590,2545,2485,2440,2567,2462,158,755,500,1820,5,1,31532546,755,10.99,0.67,12,2.24,218.00,3567.00,3240,20230530,-26.08,2145,20230926,11.66,3240,-26.08,20230530,2145,11.66,20230926,3240,-26.08,20230530,2145,11.66,20230926,7.05,N,024740,500,157 억,,137273,N,N,0,N,00,N
20231117,140344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-95,5,-3.75,1102728545,448880,58.62,2520,2530,2425,3285,1775,2530,2456.59,0.44,0,-38527,2650,2590,2545,2485,2440,2567,2462,158,755,500,1820,5,1,31532546,768,11.17,0.68,12,1.42,218.00,3567.00,3240,20230530,-24.85,2145,20230926,13.52,3240,-24.85,20230530,2145,13.52,20230926,3240,-24.85,20230530,2145,13.52,20230926,7.05,N,024740,500,157 억,,137273,N,N,0,N,00,N
20231117,130343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-90,5,-3.56,994604845,404440,52.82,2520,2530,2430,3285,1775,2530,2459.18,0.44,0,-36472,2650,2590,2545,2485,2440,2567,2462,158,755,500,1820,5,1,31532546,769,11.19,0.68,12,1.28,218.00,3567.00,3240,20230530,-24.69,2145,20230926,13.75,3240,-24.69,20230530,2145,13.75,20230926,3240,-24.69,20230530,2145,13.75,20230926,7.05,N,024740,500,157 억,,137273,N,N,0,N,00,N
20231117,120343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-95,5,-3.75,905053485,367657,48.02,2520,2530,2430,3285,1775,2530,2461.64,0.44,0,-33868,2650,2590,2545,2485,2440,2567,2462,158,755,500,1820,5,1,31532546,768,11.17,0.68,12,1.17,218.00,3567.00,3240,20230530,-24.85,2145,20230926,13.52,3240,-24.85,20230530,2145,13.52,20230926,3240,-24.85,20230530,2145,13.52,20230926,7.05,N,024740,500,157 억,,137273,N,N,0,N,00,N
20231117,110344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-90,5,-3.56,800107095,324601,42.39,2520,2530,2430,3285,1775,2530,2464.85,0.44,0,-30498,2650,2590,2545,2485,2440,2567,2462,158,755,500,1820,5,1,31532546,769,11.19,0.68,12,1.03,218.00,3567.00,3240,20230530,-24.69,2145,20230926,13.75,3240,-24.69,20230530,2145,13.75,20230926,3240,-24.69,20230530,2145,13.75,20230926,7.05,N,024740,500,157 억,,137273,N,N,0,N,00,N
20231117,100344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,-65,5,-2.57,590138640,238734,31.18,2520,2530,2440,3285,1775,2530,2471.90,0.44,0,-24615,2650,2590,2545,2485,2440,2567,2462,158,755,500,1820,5,1,31532546,777,11.31,0.69,12,0.76,218.00,3567.00,3240,20230530,-23.92,2145,20230926,14.92,3240,-23.92,20230530,2145,14.92,20230926,3240,-23.92,20230530,2145,14.92,20230926,7.05,N,024740,500,157 억,,137273,N,N,0,N,00,N
20231117,090344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,-25,5,-0.99,42662345,16989,2.22,2520,2530,2500,3285,1775,2530,2510.95,0.44,0,-12282,2650,2590,2545,2485,2440,2567,2462,158,755,500,1820,5,1,31532546,790,11.49,0.70,12,0.05,218.00,3567.00,3240,20230530,-22.69,2145,20230926,16.78,3240,-22.69,20230530,2145,16.78,20230926,3240,-22.69,20230530,2145,16.78,20230926,7.05,N,024740,500,157 억,,137273,N,N,0,N,00,N
20231116,160343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-50,5,-1.93,1865507575,734689,84.43,2580,2605,2500,3360,1810,2585,2539.18,0.70,0,-85633,2675,2630,2570,2525,2465,2652,2547,158,775,500,1860,5,1,31532546,799,11.63,0.71,12,2.33,218.00,3567.00,3240,20230530,-21.76,2145,20230926,18.18,3240,-21.76,20230530,2145,18.18,20230926,3240,-21.76,20230530,2145,18.18,20230926,6.82,N,024740,500,157 억,,222209,N,N,0,N,00,N
20231116,150342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,-55,5,-2.13,1766347665,695478,79.92,2580,2605,2500,3360,1810,2585,2539.76,0.70,0,-84633,2675,2630,2570,2525,2465,2652,2547,158,775,500,1860,5,1,31532546,798,11.61,0.71,12,2.21,218.00,3567.00,3240,20230530,-21.91,2145,20230926,17.95,3240,-21.91,20230530,2145,17.95,20230926,3240,-21.91,20230530,2145,17.95,20230926,6.82,N,024740,500,157 억,,222209,N,N,0,N,00,N
20231116,140338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,-75,5,-2.90,1609303350,633094,72.75,2580,2605,2500,3360,1810,2585,2541.97,0.70,0,-77868,2675,2630,2570,2525,2465,2652,2547,158,775,500,1860,5,1,31532546,791,11.51,0.70,12,2.01,218.00,3567.00,3240,20230530,-22.53,2145,20230926,17.02,3240,-22.53,20230530,2145,17.02,20230926,3240,-22.53,20230530,2145,17.02,20230926,6.82,N,024740,500,157 억,,222209,N,N,0,N,00,N
20231116,130342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,-75,5,-2.90,1470392085,577686,66.38,2580,2605,2500,3360,1810,2585,2545.31,0.70,0,-76706,2675,2630,2570,2525,2465,2652,2547,158,775,500,1860,5,1,31532546,791,11.51,0.70,12,1.83,218.00,3567.00,3240,20230530,-22.53,2145,20230926,17.02,3240,-22.53,20230530,2145,17.02,20230926,3240,-22.53,20230530,2145,17.02,20230926,6.82,N,024740,500,157 억,,222209,N,N,0,N,00,N
20231116,120344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-50,5,-1.93,1015448510,396730,45.59,2580,2605,2515,3360,1810,2585,2559.55,0.70,0,-47902,2675,2630,2570,2525,2465,2652,2547,158,775,500,1860,5,1,31532546,799,11.63,0.71,12,1.26,218.00,3567.00,3240,20230530,-21.76,2145,20230926,18.18,3240,-21.76,20230530,2145,18.18,20230926,3240,-21.76,20230530,2145,18.18,20230926,6.82,N,024740,500,157 억,,222209,N,N,0,N,00,N
20231116,110341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-50,5,-1.93,693817895,269555,30.98,2580,2605,2535,3360,1810,2585,2573.94,0.70,0,-43363,2675,2630,2570,2525,2465,2652,2547,158,775,500,1860,5,1,31532546,799,11.63,0.71,12,0.85,218.00,3567.00,3240,20230530,-21.76,2145,20230926,18.18,3240,-21.76,20230530,2145,18.18,20230926,3240,-21.76,20230530,2145,18.18,20230926,6.82,N,024740,500,157 억,,222209,N,N,0,N,00,N
20231116,100340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,-5,5,-0.19,61683440,24095,2.77,2580,2580,2550,3360,1810,2585,2560.01,0.70,0,181,2675,2630,2570,2525,2465,2652,2547,158,775,500,1860,5,1,31532546,814,11.83,0.72,12,0.08,218.00,3567.00,3240,20230530,-20.37,2145,20230926,20.28,3240,-20.37,20230530,2145,20.28,20230926,3240,-20.37,20230530,2145,20.28,20230926,6.82,N,024740,500,157 억,,222209,N,N,0,N,00,N
20231116,090339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2585,0,3,0.00,0,0,0.00,0,0,0,3360,1810,2585,0.00,0.70,0,0,2675,2630,2570,2525,2465,2652,2547,158,775,500,1860,5,1,31532546,815,11.86,0.72,12,0.00,218.00,3567.00,3240,20230530,-20.22,2145,20230926,20.51,3240,-20.22,20230530,2145,20.51,20230926,3240,-20.22,20230530,2145,20.51,20230926,6.82,N,024740,500,157 억,,222209,N,N,0,N,00,N
20231115,160323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2585,10,2,0.39,2212340775,861715,104.37,2550,2615,2510,3345,1805,2575,2567.27,0.27,0,137953,2678,2626,2588,2536,2498,2607,2517,158,770,500,1850,5,1,31532546,815,11.86,0.72,12,2.73,218.00,3567.00,3240,20230530,-20.22,2145,20230926,20.51,3240,-20.22,20230530,2145,20.51,20230926,3240,-20.22,20230530,2145,20.51,20230926,6.94,N,024740,500,157 억,,84256,N,N,0,N,00,N
20231115,150345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,5,2,0.19,2094689485,816158,98.85,2550,2615,2510,3345,1805,2575,2566.52,0.27,0,142202,2678,2626,2588,2536,2498,2607,2517,158,770,500,1850,5,1,31532546,814,11.83,0.72,12,2.59,218.00,3567.00,3240,20230530,-20.37,2145,20230926,20.28,3240,-20.37,20230530,2145,20.28,20230926,3240,-20.37,20230530,2145,20.28,20230926,6.94,N,024740,500,157 억,,84256,N,N,0,N,00,N
20231115,140348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,-10,5,-0.39,1227102410,479490,58.08,2550,2585,2510,3345,1805,2575,2559.18,0.27,0,111322,2678,2626,2588,2536,2498,2607,2517,158,770,500,1850,5,1,31532546,809,11.77,0.72,12,1.52,218.00,3567.00,3240,20230530,-20.83,2145,20230926,19.58,3240,-20.83,20230530,2145,19.58,20230926,3240,-20.83,20230530,2145,19.58,20230926,6.94,N,024740,500,157 억,,84256,N,N,0,N,00,N
20231115,130346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2575,0,3,0.00,1059798520,414275,50.18,2550,2585,2510,3345,1805,2575,2558.20,0.27,0,102872,2678,2626,2588,2536,2498,2607,2517,158,770,500,1850,5,1,31532546,812,11.81,0.72,12,1.31,218.00,3567.00,3240,20230530,-20.52,2145,20230926,20.05,3240,-20.52,20230530,2145,20.05,20230926,3240,-20.52,20230530,2145,20.05,20230926,6.94,N,024740,500,157 억,,84256,N,N,0,N,00,N
20231115,120348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,5,2,0.19,943121525,368941,44.69,2550,2585,2510,3345,1805,2575,2556.29,0.27,0,91710,2678,2626,2588,2536,2498,2607,2517,158,770,500,1850,5,1,31532546,814,11.83,0.72,12,1.17,218.00,3567.00,3240,20230530,-20.37,2145,20230926,20.28,3240,-20.37,20230530,2145,20.28,20230926,3240,-20.37,20230530,2145,20.28,20230926,6.94,N,024740,500,157 억,,84256,N,N,0,N,00,N
20231115,110349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,-5,5,-0.19,864709705,338518,41.00,2550,2585,2510,3345,1805,2575,2554.40,0.27,0,90428,2678,2626,2588,2536,2498,2607,2517,158,770,500,1850,5,1,31532546,810,11.79,0.72,12,1.07,218.00,3567.00,3240,20230530,-20.68,2145,20230926,19.81,3240,-20.68,20230530,2145,19.81,20230926,3240,-20.68,20230530,2145,19.81,20230926,6.94,N,024740,500,157 억,,84256,N,N,0,N,00,N
20231115,100347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,-5,5,-0.19,655795050,257251,31.16,2550,2575,2510,3345,1805,2575,2549.24,0.27,0,64387,2678,2626,2588,2536,2498,2607,2517,158,770,500,1850,5,1,31532546,810,11.79,0.72,12,0.82,218.00,3567.00,3240,20230530,-20.68,2145,20230926,19.81,3240,-20.68,20230530,2145,19.81,20230926,3240,-20.68,20230530,2145,19.81,20230926,6.94,N,024740,500,157 억,,84256,N,N,0,N,00,N
20231115,090343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2550,-25,5,-0.97,205544080,81066,9.82,2550,2560,2510,3345,1805,2575,2535.51,0.27,0,1735,2678,2626,2588,2536,2498,2607,2517,158,770,500,1850,5,1,31532546,804,11.70,0.71,12,0.26,218.00,3567.00,3240,20230530,-21.30,2145,20230926,18.88,3240,-21.30,20230530,2145,18.88,20230926,3240,-21.30,20230530,2145,18.88,20230926,6.94,N,024740,500,157 억,,84256,N,N,0,N,00,N
20231114,160341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2575,-45,5,-1.72,1831599025,707349,20.41,2580,2640,2550,3405,1835,2620,2589.47,0.30,0,1520,2860,2740,2620,2500,2380,2800,2560,158,785,500,1880,5,1,31532546,812,11.81,0.72,12,2.24,218.00,3567.00,3240,20230530,-20.52,2145,20230926,20.05,3240,-20.52,20230530,2145,20.05,20230926,3240,-20.52,20230530,2145,20.05,20230926,6.96,N,024740,500,157 억,,95121,N,N,0,N,00,N
20231114,150341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2575,-45,5,-1.72,1688195925,651765,18.80,2580,2640,2550,3405,1835,2620,2590.16,0.30,0,1520,2860,2740,2620,2500,2380,2800,2560,158,785,500,1880,5,1,31532546,812,11.81,0.72,12,2.07,218.00,3567.00,3240,20230530,-20.52,2145,20230926,20.05,3240,-20.52,20230530,2145,20.05,20230926,3240,-20.52,20230530,2145,20.05,20230926,6.96,N,024740,500,157 억,,95121,N,N,0,N,00,N
20231114,140343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,-40,5,-1.53,1586913790,612444,17.67,2580,2640,2550,3405,1835,2620,2591.09,0.30,0,521,2860,2740,2620,2500,2380,2800,2560,158,785,500,1880,5,1,31532546,814,11.83,0.72,12,1.94,218.00,3567.00,3240,20230530,-20.37,2145,20230926,20.28,3240,-20.37,20230530,2145,20.28,20230926,3240,-20.37,20230530,2145,20.28,20230926,6.96,N,024740,500,157 억,,95121,N,N,0,N,00,N
20231114,130343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2575,-45,5,-1.72,1445495260,557481,16.08,2580,2640,2550,3405,1835,2620,2592.88,0.30,0,6398,2860,2740,2620,2500,2380,2800,2560,158,785,500,1880,5,1,31532546,812,11.81,0.72,12,1.77,218.00,3567.00,3240,20230530,-20.52,2145,20230926,20.05,3240,-20.52,20230530,2145,20.05,20230926,3240,-20.52,20230530,2145,20.05,20230926,6.96,N,024740,500,157 억,,95121,N,N,0,N,00,N
20231114,120342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2575,-45,5,-1.72,1328832575,512099,14.77,2580,2640,2550,3405,1835,2620,2594.84,0.30,0,5693,2860,2740,2620,2500,2380,2800,2560,158,785,500,1880,5,1,31532546,812,11.81,0.72,12,1.62,218.00,3567.00,3240,20230530,-20.52,2145,20230926,20.05,3240,-20.52,20230530,2145,20.05,20230926,3240,-20.52,20230530,2145,20.05,20230926,6.96,N,024740,500,157 억,,95121,N,N,0,N,00,N
20231114,110346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-30,5,-1.15,943836390,362373,10.45,2580,2640,2575,3405,1835,2620,2604.57,0.30,0,-4250,2860,2740,2620,2500,2380,2800,2560,158,785,500,1880,5,1,31532546,817,11.88,0.73,12,1.15,218.00,3567.00,3240,20230530,-20.06,2145,20230926,20.75,3240,-20.06,20230530,2145,20.75,20230926,3240,-20.06,20230530,2145,20.75,20230926,6.96,N,024740,500,157 억,,95121,N,N,0,N,00,N
20231114,100343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2605,-15,5,-0.57,476149185,183412,5.29,2580,2620,2575,3405,1835,2620,2595.98,0.30,0,1081,2860,2740,2620,2500,2380,2800,2560,158,785,500,1880,5,1,31532546,821,11.95,0.73,12,0.58,218.00,3567.00,3240,20230530,-19.60,2145,20230926,21.45,3240,-19.60,20230530,2145,21.45,20230926,3240,-19.60,20230530,2145,21.45,20230926,6.96,N,024740,500,157 억,,95121,N,N,0,N,00,N
20231114,090340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2595,-25,5,-0.95,107292960,41477,1.20,2580,2610,2580,3405,1835,2620,2586.31,0.30,0,3484,2860,2740,2620,2500,2380,2800,2560,158,785,500,1880,5,1,31532546,818,11.90,0.73,12,0.13,218.00,3567.00,3240,20230530,-19.91,2145,20230926,20.98,3240,-19.91,20230530,2145,20.98,20230926,3240,-19.91,20230530,2145,20.98,20230926,6.96,N,024740,500,157 억,,95121,N,N,0,N,00,N
20231113,160338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2620,90,2,3.56,9033201060,3419083,349.35,2535,2740,2500,3285,1775,2530,2642.09,0.70,0,-113358,2623,2576,2488,2441,2353,2600,2465,158,755,500,1820,5,1,31532546,826,12.02,0.73,12,10.84,218.00,3567.00,3240,20230530,-19.14,2145,20230926,22.14,3240,-19.14,20230530,2145,22.14,20230926,3240,-19.14,20230530,2145,22.14,20230926,7.11,N,024740,500,157 억,,219459,N,N,0,N,00,N
20231113,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,50,2,1.98,8742154280,3306846,337.88,2535,2740,2500,3285,1775,2530,2643.70,0.70,0,-119996,2623,2576,2488,2441,2353,2600,2465,158,755,500,1820,5,1,31532546,814,11.83,0.72,12,10.49,218.00,3567.00,3240,20230530,-20.37,2145,20230926,20.28,3240,-20.37,20230530,2145,20.28,20230926,3240,-20.37,20230530,2145,20.28,20230926,7.11,N,024740,500,157 억,,219459,N,N,0,N,00,N
20231113,140335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2620,90,2,3.56,7916868465,2988959,305.40,2535,2740,2500,3285,1775,2530,2648.76,0.70,0,-144879,2623,2576,2488,2441,2353,2600,2465,158,755,500,1820,5,1,31532546,826,12.02,0.73,12,9.48,218.00,3567.00,3240,20230530,-19.14,2145,20230926,22.14,3240,-19.14,20230530,2145,22.14,20230926,3240,-19.14,20230530,2145,22.14,20230926,7.11,N,024740,500,157 억,,219459,N,N,0,N,00,N
20231113,130335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2715,185,2,7.31,4314584375,1641822,167.75,2535,2740,2500,3285,1775,2530,2628.01,0.70,0,-62465,2623,2576,2488,2441,2353,2600,2465,158,755,500,1820,5,1,31532546,856,12.45,0.76,12,5.21,218.00,3567.00,3240,20230530,-16.20,2145,20230926,26.57,3240,-16.20,20230530,2145,26.57,20230926,3240,-16.20,20230530,2145,26.57,20230926,7.11,N,024740,500,157 억,,219459,N,N,0,N,00,N
20231113,120336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,40,2,1.58,1793491190,698189,71.34,2535,2630,2500,3285,1775,2530,2568.85,0.70,0,-35584,2623,2576,2488,2441,2353,2600,2465,158,755,500,1820,5,1,31532546,810,11.79,0.72,12,2.21,218.00,3567.00,3240,20230530,-20.68,2145,20230926,19.81,3240,-20.68,20230530,2145,19.81,20230926,3240,-20.68,20230530,2145,19.81,20230926,7.11,N,024740,500,157 억,,219459,N,N,0,N,00,N
20231113,110333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,40,2,1.58,1453748055,566694,57.90,2535,2630,2500,3285,1775,2530,2565.40,0.70,0,-42424,2623,2576,2488,2441,2353,2600,2465,158,755,500,1820,5,1,31532546,810,11.79,0.72,12,1.80,218.00,3567.00,3240,20230530,-20.68,2145,20230926,19.81,3240,-20.68,20230530,2145,19.81,20230926,3240,-20.68,20230530,2145,19.81,20230926,7.11,N,024740,500,157 억,,219459,N,N,0,N,00,N
20231113,100333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,60,2,2.37,779598325,306310,31.30,2535,2610,2500,3285,1775,2530,2545.20,0.70,0,-14908,2623,2576,2488,2441,2353,2600,2465,158,755,500,1820,5,1,31532546,817,11.88,0.73,12,0.97,218.00,3567.00,3240,20230530,-20.06,2145,20230926,20.75,3240,-20.06,20230530,2145,20.75,20230926,3240,-20.06,20230530,2145,20.75,20230926,7.11,N,024740,500,157 억,,219459,N,N,0,N,00,N
20231113,090335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2515,-15,5,-0.59,98893565,39105,4.00,2535,2540,2510,3285,1775,2530,2528.88,0.70,0,2610,2623,2576,2488,2441,2353,2600,2465,158,755,500,1820,5,1,31532546,793,11.54,0.71,12,0.12,218.00,3567.00,3240,20230530,-22.38,2145,20230926,17.25,3240,-22.38,20230530,2145,17.25,20230926,3240,-22.38,20230530,2145,17.25,20230926,7.11,N,024740,500,157 억,,219459,N,N,0,N,00,N
20231110,160337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,45,2,1.81,2278465140,925032,77.86,2475,2535,2400,3230,1740,2485,2462.38,0.73,0,-27584,2641,2562,2491,2412,2341,2602,2452,158,745,500,1780,5,1,31532546,798,11.61,0.71,12,2.93,218.00,3567.00,3240,20230530,-21.91,2145,20230926,17.95,3240,-21.91,20230530,2145,17.95,20230926,3240,-21.91,20230530,2145,17.95,20230926,6.92,N,024740,500,157 억,,228979,N,N,0,N,00,N
20231110,150340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,0,3,0.00,1907699340,777810,65.47,2475,2505,2400,3230,1740,2485,2452.57,0.73,0,-23883,2641,2562,2491,2412,2341,2602,2452,158,745,500,1780,5,1,31532546,784,11.40,0.70,12,2.47,218.00,3567.00,3240,20230530,-23.30,2145,20230926,15.85,3240,-23.30,20230530,2145,15.85,20230926,3240,-23.30,20230530,2145,15.85,20230926,6.92,N,024740,500,157 억,,228979,N,N,0,N,00,N
20231110,140337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,0,3,0.00,1622381375,663237,55.83,2475,2505,2400,3230,1740,2485,2446.04,0.73,0,-47875,2641,2562,2491,2412,2341,2602,2452,158,745,500,1780,5,1,31532546,784,11.40,0.70,12,2.10,218.00,3567.00,3240,20230530,-23.30,2145,20230926,15.85,3240,-23.30,20230530,2145,15.85,20230926,3240,-23.30,20230530,2145,15.85,20230926,6.92,N,024740,500,157 억,,228979,N,N,0,N,00,N
20231110,130339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,-10,5,-0.40,1436339555,587867,49.48,2475,2505,2400,3230,1740,2485,2443.17,0.73,0,-45783,2641,2562,2491,2412,2341,2602,2452,158,745,500,1780,5,1,31532546,780,11.35,0.69,12,1.86,218.00,3567.00,3240,20230530,-23.61,2145,20230926,15.38,3240,-23.61,20230530,2145,15.38,20230926,3240,-23.61,20230530,2145,15.38,20230926,6.92,N,024740,500,157 억,,228979,N,N,0,N,00,N
20231110,120338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,5,2,0.20,1249996670,512641,43.15,2475,2505,2400,3230,1740,2485,2438.17,0.73,0,-44826,2641,2562,2491,2412,2341,2602,2452,158,745,500,1780,5,1,31532546,785,11.42,0.70,12,1.63,218.00,3567.00,3240,20230530,-23.15,2145,20230926,16.08,3240,-23.15,20230530,2145,16.08,20230926,3240,-23.15,20230530,2145,16.08,20230926,6.92,N,024740,500,157 억,,228979,N,N,0,N,00,N
20231110,110337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,-60,5,-2.41,804109065,331158,27.87,2475,2505,2400,3230,1740,2485,2427.84,0.73,0,-69823,2641,2562,2491,2412,2341,2602,2452,158,745,500,1780,5,1,31532546,765,11.12,0.68,12,1.05,218.00,3567.00,3240,20230530,-25.15,2145,20230926,13.05,3240,-25.15,20230530,2145,13.05,20230926,3240,-25.15,20230530,2145,13.05,20230926,6.92,N,024740,500,157 억,,228979,N,N,0,N,00,N
20231110,100338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,-55,5,-2.21,581890170,238991,20.12,2475,2505,2400,3230,1740,2485,2434.37,0.73,0,-69953,2641,2562,2491,2412,2341,2602,2452,158,745,500,1780,5,1,31532546,766,11.15,0.68,12,0.76,218.00,3567.00,3240,20230530,-25.00,2145,20230926,13.29,3240,-25.00,20230530,2145,13.29,20230926,3240,-25.00,20230530,2145,13.29,20230926,6.92,N,024740,500,157 억,,228979,N,N,0,N,00,N
20231110,090333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,-5,5,-0.20,39975975,16110,1.36,2475,2505,2475,3230,1740,2485,2480.95,0.73,0,751,2641,2562,2491,2412,2341,2602,2452,158,745,500,1780,5,1,31532546,782,11.38,0.70,12,0.05,218.00,3567.00,3240,20230530,-23.46,2145,20230926,15.62,3240,-23.46,20230530,2145,15.62,20230926,3240,-23.46,20230530,2145,15.62,20230926,6.92,N,024740,500,157 억,,228979,N,N,0,N,00,N
20231109,160329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,-20,5,-0.80,2897998275,1167109,102.39,2470,2570,2420,3255,1755,2505,2483.05,1.15,0,-132733,2658,2581,2543,2466,2428,2562,2447,158,750,500,1800,5,1,31532546,784,11.40,0.70,12,3.70,218.00,3567.00,3240,20230530,-23.30,2145,20230926,15.85,3240,-23.30,20230530,2145,15.85,20230926,3240,-23.30,20230530,2145,15.85,20230926,6.76,N,024740,500,157 억,,363877,N,N,0,N,00,N
20231109,150331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-5,5,-0.20,2666794805,1074470,94.27,2470,2570,2420,3255,1755,2505,2481.96,1.15,0,-142427,2658,2581,2543,2466,2428,2562,2447,158,750,500,1800,5,1,31532546,788,11.47,0.70,12,3.41,218.00,3567.00,3240,20230530,-22.84,2145,20230926,16.55,3240,-22.84,20230530,2145,16.55,20230926,3240,-22.84,20230530,2145,16.55,20230926,6.76,N,024740,500,157 억,,363877,N,N,0,N,00,N
20231109,140329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,-20,5,-0.80,2427839370,979501,85.93,2470,2570,2420,3255,1755,2505,2478.65,1.15,0,-97239,2658,2581,2543,2466,2428,2562,2447,158,750,500,1800,5,1,31532546,784,11.40,0.70,12,3.11,218.00,3567.00,3240,20230530,-23.30,2145,20230926,15.85,3240,-23.30,20230530,2145,15.85,20230926,3240,-23.30,20230530,2145,15.85,20230926,6.76,N,024740,500,157 억,,363877,N,N,0,N,00,N
20231109,130331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-5,5,-0.20,1807310125,733320,64.34,2470,2510,2420,3255,1755,2505,2464.56,1.15,0,-52116,2658,2581,2543,2466,2428,2562,2447,158,750,500,1800,5,1,31532546,788,11.47,0.70,12,2.33,218.00,3567.00,3240,20230530,-22.84,2145,20230926,16.55,3240,-22.84,20230530,2145,16.55,20230926,3240,-22.84,20230530,2145,16.55,20230926,6.76,N,024740,500,157 억,,363877,N,N,0,N,00,N
20231109,120332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,-35,5,-1.40,1347217435,547070,48.00,2470,2495,2420,3255,1755,2505,2462.60,1.15,0,10991,2658,2581,2543,2466,2428,2562,2447,158,750,500,1800,5,1,31532546,779,11.33,0.69,12,1.73,218.00,3567.00,3240,20230530,-23.77,2145,20230926,15.15,3240,-23.77,20230530,2145,15.15,20230926,3240,-23.77,20230530,2145,15.15,20230926,6.76,N,024740,500,157 억,,363877,N,N,0,N,00,N
20231109,110332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,-45,5,-1.80,1253080340,508972,44.65,2470,2495,2420,3255,1755,2505,2461.98,1.15,0,29614,2658,2581,2543,2466,2428,2562,2447,158,750,500,1800,5,1,31532546,776,11.28,0.69,12,1.61,218.00,3567.00,3240,20230530,-24.07,2145,20230926,14.69,3240,-24.07,20230530,2145,14.69,20230926,3240,-24.07,20230530,2145,14.69,20230926,6.76,N,024740,500,157 억,,363877,N,N,0,N,00,N
20231109,100328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,-60,5,-2.40,894159135,362564,31.81,2470,2495,2430,3255,1755,2505,2466.21,1.15,0,18217,2658,2581,2543,2466,2428,2562,2447,158,750,500,1800,5,1,31532546,771,11.22,0.69,12,1.15,218.00,3567.00,3240,20230530,-24.54,2145,20230926,13.99,3240,-24.54,20230530,2145,13.99,20230926,3240,-24.54,20230530,2145,13.99,20230926,6.76,N,024740,500,157 억,,363877,N,N,0,N,00,N
20231109,090330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,-15,5,-0.60,165391465,66882,5.87,2470,2495,2470,3255,1755,2505,2472.88,1.15,0,16535,2658,2581,2543,2466,2428,2562,2447,158,750,500,1800,5,1,31532546,785,11.42,0.70,12,0.21,218.00,3567.00,3240,20230530,-23.15,2145,20230926,16.08,3240,-23.15,20230530,2145,16.08,20230926,3240,-23.15,20230530,2145,16.08,20230926,6.76,N,024740,500,157 억,,363877,N,N,0,N,00,N
20231108,160329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,-75,5,-2.91,2822964095,1105533,61.90,2580,2620,2505,3350,1810,2580,2553.94,1.85,0,-219728,2796,2687,2621,2512,2446,2655,2480,158,770,500,1850,5,1,31532546,790,11.49,0.70,12,3.51,218.00,3567.00,3240,20230530,-22.69,2145,20230926,16.78,3240,-22.69,20230530,2145,16.78,20230926,3240,-22.69,20230530,2145,16.78,20230926,6.40,N,024740,500,157 억,,582315,N,N,0,N,00,N
20231108,150330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-60,5,-2.33,2523618240,986312,55.23,2580,2620,2515,3350,1810,2580,2558.64,1.85,0,-242462,2796,2687,2621,2512,2446,2655,2480,158,770,500,1850,5,1,31532546,795,11.56,0.71,12,3.13,218.00,3567.00,3240,20230530,-22.22,2145,20230926,17.48,3240,-22.22,20230530,2145,17.48,20230926,3240,-22.22,20230530,2145,17.48,20230926,6.40,N,024740,500,157 억,,582315,N,N,0,N,00,N
20231108,140329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,-35,5,-1.36,2193699425,856135,47.94,2580,2620,2515,3350,1810,2580,2562.33,1.85,0,-220744,2796,2687,2621,2512,2446,2655,2480,158,770,500,1850,5,1,31532546,803,11.67,0.71,12,2.72,218.00,3567.00,3240,20230530,-21.45,2145,20230926,18.65,3240,-21.45,20230530,2145,18.65,20230926,3240,-21.45,20230530,2145,18.65,20230926,6.40,N,024740,500,157 억,,582315,N,N,0,N,00,N
20231108,130329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-45,5,-1.74,1387850865,539906,30.23,2580,2620,2520,3350,1810,2580,2570.54,1.85,0,-168122,2796,2687,2621,2512,2446,2655,2480,158,770,500,1850,5,1,31532546,799,11.63,0.71,12,1.71,218.00,3567.00,3240,20230530,-21.76,2145,20230926,18.18,3240,-21.76,20230530,2145,18.18,20230926,3240,-21.76,20230530,2145,18.18,20230926,6.40,N,024740,500,157 억,,582315,N,N,0,N,00,N
20231108,120330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2550,-30,5,-1.16,1138559365,441577,24.73,2580,2620,2550,3350,1810,2580,2578.39,1.85,0,-155750,2796,2687,2621,2512,2446,2655,2480,158,770,500,1850,5,1,31532546,804,11.70,0.71,12,1.40,218.00,3567.00,3240,20230530,-21.30,2145,20230926,18.88,3240,-21.30,20230530,2145,18.88,20230926,3240,-21.30,20230530,2145,18.88,20230926,6.40,N,024740,500,157 억,,582315,N,N,0,N,00,N
20231108,110328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2575,-5,5,-0.19,826062020,319781,17.91,2580,2620,2565,3350,1810,2580,2583.21,1.85,0,-93055,2796,2687,2621,2512,2446,2655,2480,158,770,500,1850,5,1,31532546,812,11.81,0.72,12,1.01,218.00,3567.00,3240,20230530,-20.52,2145,20230926,20.05,3240,-20.52,20230530,2145,20.05,20230926,3240,-20.52,20230530,2145,20.05,20230926,6.40,N,024740,500,157 억,,582315,N,N,0,N,00,N
20231108,100328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,10,2,0.39,532747540,206018,11.54,2580,2620,2565,3350,1810,2580,2585.93,1.85,0,-43656,2796,2687,2621,2512,2446,2655,2480,158,770,500,1850,5,1,31532546,817,11.88,0.73,12,0.65,218.00,3567.00,3240,20230530,-20.06,2145,20230926,20.75,3240,-20.06,20230530,2145,20.75,20230926,3240,-20.06,20230530,2145,20.75,20230926,6.40,N,024740,500,157 억,,582315,N,N,0,N,00,N
20231108,090328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2595,15,2,0.58,40730490,15768,0.88,2580,2600,2580,3350,1810,2580,2583.11,1.85,0,83,2796,2687,2621,2512,2446,2655,2480,158,770,500,1850,5,1,31532546,818,11.90,0.73,12,0.05,218.00,3567.00,3240,20230530,-19.91,2145,20230926,20.98,3240,-19.91,20230530,2145,20.98,20230926,3240,-19.91,20230530,2145,20.98,20230926,6.40,N,024740,500,157 억,,582315,N,N,0,N,00,N
20231107,160329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,-145,5,-5.32,4647660835,1763879,60.59,2690,2730,2555,3540,1910,2725,2635.10,2.28,0,-142357,2925,2825,2730,2630,2535,2777,2582,158,815,500,1960,5,1,31532546,814,11.83,0.72,12,5.59,218.00,3567.00,3275,20221103,-21.22,2145,20230926,20.28,3240,-20.37,20230530,2145,20.28,20230926,3240,-20.37,20230530,2145,20.28,20230926,6.15,N,024740,500,157 억,,719240,N,N,0,N,00,N
20231107,150330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,-145,5,-5.32,4331469535,1641211,56.38,2690,2730,2555,3540,1910,2725,2639.13,2.28,0,-173427,2925,2825,2730,2630,2535,2777,2582,158,815,500,1960,5,1,31532546,814,11.83,0.72,12,5.20,218.00,3567.00,3275,20221103,-21.22,2145,20230926,20.28,3240,-20.37,20230530,2145,20.28,20230926,3240,-20.37,20230530,2145,20.28,20230926,6.15,N,024740,500,157 억,,719240,N,N,0,N,00,N
20231107,140331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-135,5,-4.95,3928699570,1484372,50.99,2690,2730,2560,3540,1910,2725,2646.65,2.28,0,-162901,2925,2825,2730,2630,2535,2777,2582,158,815,500,1960,5,1,31532546,817,11.88,0.73,12,4.71,218.00,3567.00,3275,20221103,-20.92,2145,20230926,20.75,3240,-20.06,20230530,2145,20.75,20230926,3240,-20.06,20230530,2145,20.75,20230926,6.15,N,024740,500,157 억,,719240,N,N,0,N,00,N
20231107,130330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2585,-140,5,-5.14,3668242665,1383563,47.53,2690,2730,2560,3540,1910,2725,2651.24,2.28,0,-157620,2925,2825,2730,2630,2535,2777,2582,158,815,500,1960,5,1,31532546,815,11.86,0.72,12,4.39,218.00,3567.00,3275,20221103,-21.07,2145,20230926,20.51,3240,-20.22,20230530,2145,20.51,20230926,3240,-20.22,20230530,2145,20.51,20230926,6.15,N,024740,500,157 억,,719240,N,N,0,N,00,N
20231107,120326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2600,-125,5,-4.59,2994547690,1122732,38.57,2690,2730,2600,3540,1910,2725,2667.14,2.28,0,-125011,2925,2825,2730,2630,2535,2777,2582,158,815,500,1960,5,1,31532546,820,11.93,0.73,12,3.56,218.00,3567.00,3275,20221103,-20.61,2145,20230926,21.21,3240,-19.75,20230530,2145,21.21,20230926,3240,-19.75,20230530,2145,21.21,20230926,6.15,N,024740,500,157 억,,719240,N,N,0,N,00,N
20231107,110328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,-45,5,-1.65,1803356525,670149,23.02,2690,2730,2660,3540,1910,2725,2690.92,2.28,0,-22368,2925,2825,2730,2630,2535,2777,2582,158,815,500,1960,5,1,31532546,845,12.29,0.75,12,2.13,218.00,3567.00,3275,20221103,-18.17,2145,20230926,24.94,3240,-17.28,20230530,2145,24.94,20230926,3240,-17.28,20230530,2145,24.94,20230926,6.15,N,024740,500,157 억,,719240,N,N,0,N,00,N
20231107,100331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2685,-40,5,-1.47,1314493205,488393,16.78,2690,2730,2660,3540,1910,2725,2691.39,2.28,0,6520,2925,2825,2730,2630,2535,2777,2582,158,815,500,1960,5,1,31532546,847,12.32,0.75,12,1.55,218.00,3567.00,3275,20221103,-18.02,2145,20230926,25.17,3240,-17.13,20230530,2145,25.17,20230926,3240,-17.13,20230530,2145,25.17,20230926,6.15,N,024740,500,157 억,,719240,N,N,0,N,00,N
20231107,090324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,-45,5,-1.65,260095590,96583,3.32,2690,2725,2675,3540,1910,2725,2692.60,2.28,0,10626,2925,2825,2730,2630,2535,2777,2582,158,815,500,1960,5,1,31532546,845,12.29,0.75,12,0.31,218.00,3567.00,3275,20221103,-18.17,2145,20230926,24.94,3240,-17.28,20230530,2145,24.94,20230926,3240,-17.28,20230530,2145,24.94,20230926,6.15,N,024740,500,157 억,,719240,N,N,0,N,00,N
20231106,160321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2725,-160,5,-5.55,7735456875,2864097,107.96,2825,2830,2635,3750,2020,2885,2700.63,2.26,0,7374,3031,2957,2841,2767,2651,2995,2805,158,865,500,2070,5,1,31532546,859,12.50,0.76,12,9.08,218.00,3567.00,3275,20221103,-16.79,2145,20230926,27.04,3240,-15.90,20230530,2145,27.04,20230926,3240,-15.90,20230530,2145,27.04,20230926,5.85,N,024740,500,157 억,,711955,N,N,0,N,00,N
20231106,150323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2730,-155,5,-5.37,7248658765,2685359,101.23,2825,2830,2635,3750,2020,2885,2699.15,2.26,0,-33072,3031,2957,2841,2767,2651,2995,2805,158,865,500,2070,5,1,31532546,861,12.52,0.77,12,8.52,218.00,3567.00,3275,20221103,-16.64,2145,20230926,27.27,3240,-15.74,20230530,2145,27.27,20230926,3240,-15.74,20230530,2145,27.27,20230926,5.85,N,024740,500,157 억,,711955,N,N,0,N,00,N
20231106,140321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2705,-180,5,-6.24,6603791300,2447784,92.27,2825,2830,2635,3750,2020,2885,2697.67,2.26,0,-105304,3031,2957,2841,2767,2651,2995,2805,158,865,500,2070,5,1,31532546,853,12.41,0.76,12,7.76,218.00,3567.00,3275,20221103,-17.40,2145,20230926,26.11,3240,-16.51,20230530,2145,26.11,20230926,3240,-16.51,20230530,2145,26.11,20230926,5.85,N,024740,500,157 억,,711955,N,N,0,N,00,N
20231106,130325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2705,-180,5,-6.24,6306687345,2337965,88.13,2825,2830,2635,3750,2020,2885,2697.31,2.26,0,-134999,3031,2957,2841,2767,2651,2995,2805,158,865,500,2070,5,1,31532546,853,12.41,0.76,12,7.41,218.00,3567.00,3275,20221103,-17.40,2145,20230926,26.11,3240,-16.51,20230530,2145,26.11,20230926,3240,-16.51,20230530,2145,26.11,20230926,5.85,N,024740,500,157 억,,711955,N,N,0,N,00,N
20231106,120324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2700,-185,5,-6.41,5979831090,2216532,83.55,2825,2830,2635,3750,2020,2885,2697.62,2.26,0,-156174,3031,2957,2841,2767,2651,2995,2805,158,865,500,2070,5,1,31532546,851,12.39,0.76,12,7.03,218.00,3567.00,3275,20221103,-17.56,2145,20230926,25.87,3240,-16.67,20230530,2145,25.87,20230926,3240,-16.67,20230530,2145,25.87,20230926,5.85,N,024740,500,157 억,,711955,N,N,0,N,00,N
20231106,110324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2690,-195,5,-6.76,4736153010,1751750,66.03,2825,2830,2635,3750,2020,2885,2703.41,2.26,0,-9284,3031,2957,2841,2767,2651,2995,2805,158,865,500,2070,5,1,31532546,848,12.34,0.75,12,5.56,218.00,3567.00,3275,20221103,-17.86,2145,20230926,25.41,3240,-16.98,20230530,2145,25.41,20230926,3240,-16.98,20230530,2145,25.41,20230926,5.85,N,024740,500,157 억,,711955,N,N,0,N,00,N
20231106,100307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2685,-200,5,-6.93,3656652385,1350329,50.90,2825,2830,2635,3750,2020,2885,2707.64,2.26,0,-105653,3031,2957,2841,2767,2651,2995,2805,158,865,500,2070,5,1,31532546,847,12.32,0.75,12,4.28,218.00,3567.00,3275,20221103,-18.02,2145,20230926,25.17,3240,-17.13,20230530,2145,25.17,20230926,3240,-17.13,20230530,2145,25.17,20230926,5.85,N,024740,500,157 억,,711955,N,N,0,N,00,N
20231106,090325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2760,-125,5,-4.33,648115640,232898,8.78,2825,2830,2730,3750,2020,2885,2781.72,2.26,0,-19499,3031,2957,2841,2767,2651,2995,2805,158,865,500,2070,5,1,31532546,870,12.66,0.77,12,0.74,218.00,3567.00,3275,20221103,-15.73,2145,20230926,28.67,3240,-14.81,20230530,2145,28.67,20230926,3240,-14.81,20230530,2145,28.67,20230926,5.85,N,024740,500,157 억,,711955,N,N,0,N,00,N
20231103,160318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2885,20,2,0.70,7287504430,2571350,93.13,2795,2915,2725,3720,2010,2865,2833.80,1.85,0,111420,2998,2931,2878,2811,2758,2925,2805,158,855,500,2060,5,1,31532546,910,13.23,0.81,12,8.15,218.00,3567.00,3275,20221103,-11.91,2145,20230926,34.50,3240,-10.96,20230530,2145,34.50,20230926,3275,-11.91,20221103,2145,34.50,20230926,5.44,N,024740,500,157 억,,582041,N,N,0,N,00,N
20231103,150320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2875,10,2,0.35,6878004820,2429066,87.98,2795,2915,2725,3720,2010,2865,2831.52,1.85,0,133554,2998,2931,2878,2811,2758,2925,2805,158,855,500,2060,5,1,31532546,907,13.19,0.81,12,7.70,218.00,3567.00,3275,20221103,-12.21,2145,20230926,34.03,3240,-11.27,20230530,2145,34.03,20230926,3275,-12.21,20221103,2145,34.03,20230926,5.44,N,024740,500,157 억,,582041,N,N,0,N,00,N
20231103,140320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2880,15,2,0.52,5439128615,1931214,69.95,2795,2890,2725,3720,2010,2865,2816.39,1.85,0,191365,2998,2931,2878,2811,2758,2925,2805,158,855,500,2060,5,1,31532546,908,13.21,0.81,12,6.12,218.00,3567.00,3275,20221103,-12.06,2145,20230926,34.27,3240,-11.11,20230530,2145,34.27,20230926,3275,-12.06,20221103,2145,34.27,20230926,5.44,N,024740,500,157 억,,582041,N,N,0,N,00,N
20231103,130319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2875,10,2,0.35,4974851420,1769507,64.09,2795,2890,2725,3720,2010,2865,2811.39,1.85,0,162666,2998,2931,2878,2811,2758,2925,2805,158,855,500,2060,5,1,31532546,907,13.19,0.81,12,5.61,218.00,3567.00,3275,20221103,-12.21,2145,20230926,34.03,3240,-11.27,20230530,2145,34.03,20230926,3275,-12.21,20221103,2145,34.03,20230926,5.44,N,024740,500,157 억,,582041,N,N,0,N,00,N
20231103,120318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2840,-25,5,-0.87,4222649615,1506873,54.58,2795,2870,2725,3720,2010,2865,2802.20,1.85,0,137981,2998,2931,2878,2811,2758,2925,2805,158,855,500,2060,5,1,31532546,896,13.03,0.80,12,4.78,218.00,3567.00,3275,20221103,-13.28,2145,20230926,32.40,3240,-12.35,20230530,2145,32.40,20230926,3275,-13.28,20221103,2145,32.40,20230926,5.44,N,024740,500,157 억,,582041,N,N,0,N,00,N
20231103,110321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2830,-35,5,-1.22,3488963175,1249636,45.26,2795,2845,2725,3720,2010,2865,2791.90,1.85,0,140938,2998,2931,2878,2811,2758,2925,2805,158,855,500,2060,5,1,31532546,892,12.98,0.79,12,3.96,218.00,3567.00,3275,20221103,-13.59,2145,20230926,31.93,3240,-12.65,20230530,2145,31.93,20230926,3275,-13.59,20221103,2145,31.93,20230926,5.44,N,024740,500,157 억,,582041,N,N,0,N,00,N
20231103,100318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2775,-90,5,-3.14,2787357080,999206,36.19,2795,2845,2725,3720,2010,2865,2789.46,1.85,0,28480,2998,2931,2878,2811,2758,2925,2805,158,855,500,2060,5,1,31532546,875,12.73,0.78,12,3.17,218.00,3567.00,3275,20221103,-15.27,2145,20230926,29.37,3240,-14.35,20230530,2145,29.37,20230926,3275,-15.27,20221103,2145,29.37,20230926,5.44,N,024740,500,157 억,,582041,N,N,0,N,00,N
20231103,090317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2815,-50,5,-1.75,499171005,178019,6.45,2795,2830,2790,3720,2010,2865,2803.54,1.85,0,10127,2998,2931,2878,2811,2758,2925,2805,158,855,500,2060,5,1,31532546,888,12.91,0.79,12,0.56,218.00,3567.00,3275,20221103,-14.05,2145,20230926,31.24,3240,-13.12,20230530,2145,31.24,20230926,3275,-14.05,20221103,2145,31.24,20230926,5.44,N,024740,500,157 억,,582041,N,N,0,N,00,N
20231102,160316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2865,-25,5,-0.87,7711852980,2676721,41.09,2865,2945,2825,3755,2025,2890,2881.04,1.28,0,148536,3123,3006,2933,2816,2743,2970,2780,158,865,500,2080,5,1,31532546,903,13.14,0.80,12,8.49,218.00,3567.00,3275,20221103,-12.52,2145,20230926,33.57,3240,-11.57,20230530,2145,33.57,20230926,3275,-12.52,20221103,2145,33.57,20230926,5.81,N,024740,500,157 억,,402858,N,N,0,N,00,N
20231102,150320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2865,-25,5,-0.87,7115673640,2468682,37.90,2865,2945,2825,3755,2025,2890,2882.26,1.28,0,112767,3123,3006,2933,2816,2743,2970,2780,158,865,500,2080,5,1,31532546,903,13.14,0.80,12,7.83,218.00,3567.00,3275,20221103,-12.52,2145,20230926,33.57,3240,-11.57,20230530,2145,33.57,20230926,3275,-12.52,20221103,2145,33.57,20230926,5.81,N,024740,500,157 억,,402858,N,N,0,N,00,N
20231102,140316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2860,-30,5,-1.04,6433959005,2230139,34.24,2865,2945,2825,3755,2025,2890,2884.92,1.28,0,42816,3123,3006,2933,2816,2743,2970,2780,158,865,500,2080,5,1,31532546,902,13.12,0.80,12,7.07,218.00,3567.00,3275,20221103,-12.67,2145,20230926,33.33,3240,-11.73,20230530,2145,33.33,20230926,3275,-12.67,20221103,2145,33.33,20230926,5.81,N,024740,500,157 억,,402858,N,N,0,N,00,N
20231102,130317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2875,-15,5,-0.52,5386594750,1862488,28.59,2865,2945,2840,3755,2025,2890,2892.19,1.28,0,22235,3123,3006,2933,2816,2743,2970,2780,158,865,500,2080,5,1,31532546,907,13.19,0.81,12,5.91,218.00,3567.00,3275,20221103,-12.21,2145,20230926,34.03,3240,-11.27,20230530,2145,34.03,20230926,3275,-12.21,20221103,2145,34.03,20230926,5.81,N,024740,500,157 억,,402858,N,N,0,N,00,N
20231102,120315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2885,-5,5,-0.17,4821273525,1665915,25.58,2865,2945,2840,3755,2025,2890,2894.16,1.28,0,67744,3123,3006,2933,2816,2743,2970,2780,158,865,500,2080,5,1,31532546,910,13.23,0.81,12,5.28,218.00,3567.00,3275,20221103,-11.91,2145,20230926,34.50,3240,-10.96,20230530,2145,34.50,20230926,3275,-11.91,20221103,2145,34.50,20230926,5.81,N,024740,500,157 억,,402858,N,N,0,N,00,N
20231102,110316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2895,5,2,0.17,4185539200,1446336,22.21,2865,2945,2840,3755,2025,2890,2893.99,1.28,0,47881,3123,3006,2933,2816,2743,2970,2780,158,865,500,2080,5,1,31532546,913,13.28,0.81,12,4.59,218.00,3567.00,3275,20221103,-11.60,2145,20230926,34.97,3240,-10.65,20230530,2145,34.97,20230926,3275,-11.60,20221103,2145,34.97,20230926,5.81,N,024740,500,157 억,,402858,N,N,0,N,00,N
20231102,100316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2890,0,3,0.00,3104711450,1073666,16.48,2865,2945,2840,3755,2025,2890,2891.75,1.28,0,73048,3123,3006,2933,2816,2743,2970,2780,158,865,500,2080,5,1,31532546,911,13.26,0.81,12,3.40,218.00,3567.00,3275,20221103,-11.76,2145,20230926,34.73,3240,-10.80,20230530,2145,34.73,20230926,3275,-11.76,20221103,2145,34.73,20230926,5.81,N,024740,500,157 억,,402858,N,N,0,N,00,N
20231102,090320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2880,-10,5,-0.35,868630755,302080,4.64,2865,2905,2845,3755,2025,2890,2873.51,1.28,0,-17591,3123,3006,2933,2816,2743,2970,2780,158,865,500,2080,5,1,31532546,908,13.21,0.81,12,0.96,218.00,3567.00,3275,20221103,-12.06,2145,20230926,34.27,3240,-11.11,20230530,2145,34.27,20230926,3275,-12.06,20221103,2145,34.27,20230926,5.81,N,024740,500,157 억,,402858,N,N,0,N,00,N
20231101,160317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2890,0,3,0.00,18588236685,6296668,14.28,3045,3050,2860,3755,2025,2890,2952.12,1.37,0,-12085,3503,3196,2913,2606,2323,3350,2760,158,865,500,2080,5,1,31532546,911,13.26,0.81,12,19.97,218.00,3567.00,3275,20221103,-11.76,2145,20230926,34.73,3240,-10.80,20230530,2145,34.73,20230926,3275,-11.76,20221103,2145,34.73,20230926,6.25,N,024740,500,157 억,,433539,N,N,0,N,00,N
20231101,150315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2890,0,3,0.00,17642301755,5969029,13.54,3045,3050,2860,3755,2025,2890,2955.64,1.37,0,-69227,3503,3196,2913,2606,2323,3350,2760,158,865,500,2080,5,1,31532546,911,13.26,0.81,12,18.93,218.00,3567.00,3275,20221103,-11.76,2145,20230926,34.73,3240,-10.80,20230530,2145,34.73,20230926,3275,-11.76,20221103,2145,34.73,20230926,6.25,N,024740,500,157 억,,433539,N,N,0,N,00,N
20231101,140312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2880,-10,5,-0.35,16897583630,5711939,12.96,3045,3050,2860,3755,2025,2890,2958.29,1.37,0,-69851,3503,3196,2913,2606,2323,3350,2760,158,865,500,2080,5,1,31532546,908,13.21,0.81,12,18.11,218.00,3567.00,3275,20221103,-12.06,2145,20230926,34.27,3240,-11.11,20230530,2145,34.27,20230926,3275,-12.06,20221103,2145,34.27,20230926,6.25,N,024740,500,157 억,,433539,N,N,0,N,00,N
20231101,130315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2920,30,2,1.04,16170555205,5461304,12.39,3045,3050,2860,3755,2025,2890,2960.93,1.37,0,-39854,3503,3196,2913,2606,2323,3350,2760,158,865,500,2080,5,1,31532546,921,13.39,0.82,12,17.32,218.00,3567.00,3275,20221103,-10.84,2145,20230926,36.13,3240,-9.88,20230530,2145,36.13,20230926,3275,-10.84,20221103,2145,36.13,20230926,6.25,N,024740,500,157 억,,433539,N,N,0,N,00,N
20231101,120321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2905,15,2,0.52,14340261070,4829924,10.96,3045,3050,2875,3755,2025,2890,2969.05,1.37,0,-128700,3503,3196,2913,2606,2323,3350,2760,158,865,500,2080,5,1,31532546,916,13.33,0.81,12,15.32,218.00,3567.00,3275,20221103,-11.30,2145,20230926,35.43,3240,-10.34,20230530,2145,35.43,20230926,3275,-11.30,20221103,2145,35.43,20230926,6.25,N,024740,500,157 억,,433539,N,N,0,N,00,N
20231101,110322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2920,30,2,1.04,13448617860,4522941,10.26,3045,3050,2875,3755,2025,2890,2973.42,1.37,0,-147063,3503,3196,2913,2606,2323,3350,2760,158,865,500,2080,5,1,31532546,921,13.39,0.82,12,14.34,218.00,3567.00,3275,20221103,-10.84,2145,20230926,36.13,3240,-9.88,20230530,2145,36.13,20230926,3275,-10.84,20221103,2145,36.13,20230926,6.25,N,024740,500,157 억,,433539,N,N,0,N,00,N
20231101,100319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2925,35,2,1.21,10667249400,3569587,8.10,3045,3050,2900,3755,2025,2890,2988.37,1.37,0,-198169,3503,3196,2913,2606,2323,3350,2760,158,865,500,2080,5,1,31532546,922,13.42,0.82,12,11.32,218.00,3567.00,3275,20221103,-10.69,2145,20230926,36.36,3240,-9.72,20230530,2145,36.36,20230926,3275,-10.69,20221103,2145,36.36,20230926,6.25,N,024740,500,157 억,,433539,N,N,0,N,00,N
20231101,090320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,110,2,3.81,3991878490,1317785,2.99,3045,3050,2990,3755,2025,2890,3029.24,1.37,0,-140627,3503,3196,2913,2606,2323,3350,2760,158,865,500,2080,5,1,31532546,946,13.76,0.84,12,4.18,218.00,3567.00,3275,20221103,-8.40,2145,20230926,39.86,3240,-7.41,20230530,2145,39.86,20230926,3275,-8.40,20221103,2145,39.86,20230926,6.25,N,024740,500,157 억,,433539,N,N,0,N,00,N