KissMeData/024740/price/prices-20240901.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
20240930,160352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1980,16,2,0.81,938934412,464888,694.19,1972,2060,1972,2550,1375,1964,2019.85,1.52,0,-1758,1995,1979,1969,1953,1943,1974,1948,158,586,500,1410,1,1,31532546,624,8.35,0.52,12,1.47,237.00,3808.00,3220,20231031,-38.51,1776,20240909,11.49,2950,-32.88,20240117,1776,11.49,20240909,3220,-38.51,20231031,1776,11.49,20240909,5.26,N,024740,500,157 억,,478503,N,N,0,N,00,N
20240930,150357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1998,34,2,1.73,892942114,441677,659.53,1972,2060,1972,2550,1375,1964,2021.71,1.52,0,-1193,1995,1979,1969,1953,1943,1974,1948,158,586,500,1410,1,1,31532546,630,8.43,0.52,12,1.40,237.00,3808.00,3220,20231031,-37.95,1776,20240909,12.50,2950,-32.27,20240117,1776,12.50,20240909,3220,-37.95,20231031,1776,12.50,20240909,5.26,N,024740,500,157 억,,478503,N,N,0,N,00,N
20240930,140356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1997,33,2,1.68,872026069,431189,643.87,1972,2060,1972,2550,1375,1964,2022.38,1.52,0,1649,1995,1979,1969,1953,1943,1974,1948,158,586,500,1410,1,1,31532546,630,8.43,0.52,12,1.37,237.00,3808.00,3220,20231031,-37.98,1776,20240909,12.44,2950,-32.31,20240117,1776,12.44,20240909,3220,-37.98,20231031,1776,12.44,20240909,5.26,N,024740,500,157 억,,478503,N,N,0,N,00,N
20240930,130355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,36,2,1.83,823446537,406962,607.70,1972,2060,1972,2550,1375,1964,2023.40,1.52,0,3012,1995,1979,1969,1953,1943,1974,1948,158,586,500,1410,5,1,31532546,631,8.44,0.53,12,1.29,237.00,3808.00,3220,20231031,-37.89,1776,20240909,12.61,2950,-32.20,20240117,1776,12.61,20240909,3220,-37.89,20231031,1776,12.61,20240909,5.26,N,024740,500,157 억,,478503,N,N,0,N,00,N
20240930,120355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2015,51,2,2.60,783727167,387208,578.20,1972,2060,1972,2550,1375,1964,2024.05,1.52,0,3241,1995,1979,1969,1953,1943,1974,1948,158,586,500,1410,5,1,31532546,635,8.50,0.53,12,1.23,237.00,3808.00,3220,20231031,-37.42,1776,20240909,13.46,2950,-31.69,20240117,1776,13.46,20240909,3220,-37.42,20231031,1776,13.46,20240909,5.26,N,024740,500,157 억,,478503,N,N,0,N,00,N
20240930,110353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,56,2,2.85,713869937,352580,526.49,1972,2060,1972,2550,1375,1964,2024.70,1.52,0,4566,1995,1979,1969,1953,1943,1974,1948,158,586,500,1410,5,1,31532546,637,8.52,0.53,12,1.12,237.00,3808.00,3220,20231031,-37.27,1776,20240909,13.74,2950,-31.53,20240117,1776,13.74,20240909,3220,-37.27,20231031,1776,13.74,20240909,5.26,N,024740,500,157 억,,478503,N,N,0,N,00,N
20240930,100351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2010,46,2,2.34,205912002,102653,153.29,1972,2030,1972,2550,1375,1964,2005.90,1.52,0,20904,1995,1979,1969,1953,1943,1974,1948,158,586,500,1410,5,1,31532546,634,8.48,0.53,12,0.33,237.00,3808.00,3220,20231031,-37.58,1776,20240909,13.18,2950,-31.86,20240117,1776,13.18,20240909,3220,-37.58,20231031,1776,13.18,20240909,5.26,N,024740,500,157 억,,478503,N,N,0,N,00,N
20240930,090339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1992,28,2,1.43,14071364,7102,10.61,1972,1994,1972,2550,1375,1964,1981.32,1.52,0,1452,1995,1979,1969,1953,1943,1974,1948,158,586,500,1410,1,1,31532546,628,8.41,0.52,12,0.02,237.00,3808.00,3220,20231031,-38.14,1776,20240909,12.16,2950,-32.47,20240117,1776,12.16,20240909,3220,-38.14,20231031,1776,12.16,20240909,5.26,N,024740,500,157 억,,478503,N,N,0,N,00,N
20240927,160352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1964,-6,5,-0.30,120921357,61444,94.39,1970,1985,1959,2560,1379,1970,1968.00,1.55,0,-10077,2000,1985,1964,1949,1928,1992,1956,158,590,500,1410,1,1,31532546,619,8.29,0.52,12,0.19,237.00,3808.00,3220,20231031,-39.01,1776,20240909,10.59,2950,-33.42,20240117,1776,10.59,20240909,3220,-39.01,20231031,1776,10.59,20240909,5.34,N,024740,500,157 억,,488582,N,N,0,N,00,N
20240927,150355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1966,-4,5,-0.20,108241013,54995,84.49,1970,1985,1959,2560,1379,1970,1968.20,1.55,0,-9948,2000,1985,1964,1949,1928,1992,1956,158,590,500,1410,1,1,31532546,620,8.30,0.52,12,0.17,237.00,3808.00,3220,20231031,-38.94,1776,20240909,10.70,2950,-33.36,20240117,1776,10.70,20240909,3220,-38.94,20231031,1776,10.70,20240909,5.34,N,024740,500,157 억,,488582,N,N,0,N,00,N
20240927,140357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1966,-4,5,-0.20,75537865,38369,58.94,1970,1985,1959,2560,1379,1970,1968.72,1.55,0,-6079,2000,1985,1964,1949,1928,1992,1956,158,590,500,1410,1,1,31532546,620,8.30,0.52,12,0.12,237.00,3808.00,3220,20231031,-38.94,1776,20240909,10.70,2950,-33.36,20240117,1776,10.70,20240909,3220,-38.94,20231031,1776,10.70,20240909,5.34,N,024740,500,157 억,,488582,N,N,0,N,00,N
20240927,130355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1970,0,3,0.00,62773139,31881,48.98,1970,1985,1959,2560,1379,1970,1968.98,1.55,0,-2244,2000,1985,1964,1949,1928,1992,1956,158,590,500,1410,1,1,31532546,621,8.31,0.52,12,0.10,237.00,3808.00,3220,20231031,-38.82,1776,20240909,10.92,2950,-33.22,20240117,1776,10.92,20240909,3220,-38.82,20231031,1776,10.92,20240909,5.34,N,024740,500,157 억,,488582,N,N,0,N,00,N
20240927,120352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1970,0,3,0.00,60184073,30564,46.95,1970,1985,1959,2560,1379,1970,1969.12,1.55,0,-1001,2000,1985,1964,1949,1928,1992,1956,158,590,500,1410,1,1,31532546,621,8.31,0.52,12,0.10,237.00,3808.00,3220,20231031,-38.82,1776,20240909,10.92,2950,-33.22,20240117,1776,10.92,20240909,3220,-38.82,20231031,1776,10.92,20240909,5.34,N,024740,500,157 억,,488582,N,N,0,N,00,N
20240927,110355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1970,0,3,0.00,47939236,24329,37.38,1970,1985,1959,2560,1379,1970,1970.46,1.55,0,-585,2000,1985,1964,1949,1928,1992,1956,158,590,500,1410,1,1,31532546,621,8.31,0.52,12,0.08,237.00,3808.00,3220,20231031,-38.82,1776,20240909,10.92,2950,-33.22,20240117,1776,10.92,20240909,3220,-38.82,20231031,1776,10.92,20240909,5.34,N,024740,500,157 억,,488582,N,N,0,N,00,N
20240927,100354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1978,8,2,0.41,29438034,14964,22.99,1970,1985,1959,2560,1379,1970,1967.26,1.55,0,805,2000,1985,1964,1949,1928,1992,1956,158,590,500,1410,1,1,31532546,624,8.35,0.52,12,0.05,237.00,3808.00,3220,20231031,-38.57,1776,20240909,11.37,2950,-32.95,20240117,1776,11.37,20240909,3220,-38.57,20231031,1776,11.37,20240909,5.34,N,024740,500,157 억,,488582,N,N,0,N,00,N
20240927,090353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1959,-11,5,-0.56,6454395,3277,5.03,1970,1970,1959,2560,1379,1970,1969.60,1.55,0,41,2000,1985,1964,1949,1928,1992,1956,158,590,500,1410,1,1,31532546,618,8.27,0.51,12,0.01,237.00,3808.00,3220,20231031,-39.16,1776,20240909,10.30,2950,-33.59,20240117,1776,10.30,20240909,3220,-39.16,20231031,1776,10.30,20240909,5.34,N,024740,500,157 억,,488582,N,N,0,N,00,N
20240926,160348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1970,-2,5,-0.10,126780028,64683,66.89,1957,1979,1943,2560,1381,1972,1960.02,1.54,0,3942,2001,1986,1973,1958,1945,1994,1966,158,588,500,1410,1,1,31532546,621,8.31,0.52,12,0.21,237.00,3808.00,3220,20231031,-38.82,1776,20240909,10.92,2950,-33.22,20240117,1776,10.92,20240909,3220,-38.82,20231031,1776,10.92,20240909,5.35,N,024740,500,157 억,,484640,N,N,0,N,00,N
20240926,150349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1969,-3,5,-0.15,121898555,62204,64.32,1957,1979,1943,2560,1381,1972,1959.66,1.54,0,2244,2001,1986,1973,1958,1945,1994,1966,158,588,500,1410,1,1,31532546,621,8.31,0.52,12,0.20,237.00,3808.00,3220,20231031,-38.85,1776,20240909,10.87,2950,-33.25,20240117,1776,10.87,20240909,3220,-38.85,20231031,1776,10.87,20240909,5.35,N,024740,500,157 억,,484640,N,N,0,N,00,N
20240926,140352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1970,-2,5,-0.10,117253962,59842,61.88,1957,1979,1943,2560,1381,1972,1959.39,1.54,0,1888,2001,1986,1973,1958,1945,1994,1966,158,588,500,1410,1,1,31532546,621,8.31,0.52,12,0.19,237.00,3808.00,3220,20231031,-38.82,1776,20240909,10.92,2950,-33.22,20240117,1776,10.92,20240909,3220,-38.82,20231031,1776,10.92,20240909,5.35,N,024740,500,157 억,,484640,N,N,0,N,00,N
20240926,130354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1966,-6,5,-0.30,109297665,55789,57.69,1957,1979,1943,2560,1381,1972,1959.13,1.54,0,1486,2001,1986,1973,1958,1945,1994,1966,158,588,500,1410,1,1,31532546,620,8.30,0.52,12,0.18,237.00,3808.00,3220,20231031,-38.94,1776,20240909,10.70,2950,-33.36,20240117,1776,10.70,20240909,3220,-38.94,20231031,1776,10.70,20240909,5.35,N,024740,500,157 억,,484640,N,N,0,N,00,N
20240926,120353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1961,-11,5,-0.56,90906060,46416,48.00,1957,1979,1943,2560,1381,1972,1958.51,1.54,0,1144,2001,1986,1973,1958,1945,1994,1966,158,588,500,1410,1,1,31532546,618,8.27,0.51,12,0.15,237.00,3808.00,3220,20231031,-39.10,1776,20240909,10.42,2950,-33.53,20240117,1776,10.42,20240909,3220,-39.10,20231031,1776,10.42,20240909,5.35,N,024740,500,157 억,,484640,N,N,0,N,00,N
20240926,110353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1962,-10,5,-0.51,51095619,26113,27.00,1957,1979,1943,2560,1381,1972,1956.71,1.54,0,3982,2001,1986,1973,1958,1945,1994,1966,158,588,500,1410,1,1,31532546,619,8.28,0.52,12,0.08,237.00,3808.00,3220,20231031,-39.07,1776,20240909,10.47,2950,-33.49,20240117,1776,10.47,20240909,3220,-39.07,20231031,1776,10.47,20240909,5.35,N,024740,500,157 억,,484640,N,N,0,N,00,N
20240926,100354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1953,-19,5,-0.96,35572956,18192,18.81,1957,1979,1943,2560,1381,1972,1955.42,1.54,0,3919,2001,1986,1973,1958,1945,1994,1966,158,588,500,1410,1,1,31532546,616,8.24,0.51,12,0.06,237.00,3808.00,3220,20231031,-39.35,1776,20240909,9.97,2950,-33.80,20240117,1776,9.97,20240909,3220,-39.35,20231031,1776,9.97,20240909,5.35,N,024740,500,157 억,,484640,N,N,0,N,00,N
20240926,090350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1944,-28,5,-1.42,19160496,9819,10.15,1957,1957,1943,2560,1381,1972,1951.37,1.54,0,1985,2001,1986,1973,1958,1945,1994,1966,158,588,500,1410,1,1,31532546,613,8.20,0.51,12,0.03,237.00,3808.00,3220,20231031,-39.63,1776,20240909,9.46,2950,-34.10,20240117,1776,9.46,20240909,3220,-39.63,20231031,1776,9.46,20240909,5.35,N,024740,500,157 억,,484640,N,N,0,N,00,N
20240925,160348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1972,9,2,0.46,189979491,96276,119.90,1963,1988,1960,2550,1375,1963,1973.32,1.43,0,30301,1997,1980,1971,1954,1945,1975,1949,158,587,500,1410,1,1,31532546,622,8.32,0.52,12,0.31,237.00,3808.00,3220,20231031,-38.76,1776,20240909,11.04,2950,-33.15,20240117,1776,11.04,20240909,3220,-38.76,20231031,1776,11.04,20240909,5.35,N,024740,500,157 억,,452047,N,N,0,N,00,N
20240925,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1976,13,2,0.66,124974733,63429,78.99,1963,1979,1960,2550,1375,1963,1970.31,1.43,0,27783,1997,1980,1971,1954,1945,1975,1949,158,587,500,1410,1,1,31532546,623,8.34,0.52,12,0.20,237.00,3808.00,3220,20231031,-38.63,1776,20240909,11.26,2950,-33.02,20240117,1776,11.26,20240909,3220,-38.63,20231031,1776,11.26,20240909,5.35,N,024740,500,157 억,,452047,N,N,0,N,00,N
20240925,140352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1976,13,2,0.66,105184397,53395,66.50,1963,1979,1960,2550,1375,1963,1969.93,1.43,0,25620,1997,1980,1971,1954,1945,1975,1949,158,587,500,1410,1,1,31532546,623,8.34,0.52,12,0.17,237.00,3808.00,3220,20231031,-38.63,1776,20240909,11.26,2950,-33.02,20240117,1776,11.26,20240909,3220,-38.63,20231031,1776,11.26,20240909,5.35,N,024740,500,157 억,,452047,N,N,0,N,00,N
20240925,130352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1973,10,2,0.51,92718975,47085,58.64,1963,1979,1960,2550,1375,1963,1969.18,1.43,0,22958,1997,1980,1971,1954,1945,1975,1949,158,587,500,1410,1,1,31532546,622,8.32,0.52,12,0.15,237.00,3808.00,3220,20231031,-38.73,1776,20240909,11.09,2950,-33.12,20240117,1776,11.09,20240909,3220,-38.73,20231031,1776,11.09,20240909,5.35,N,024740,500,157 억,,452047,N,N,0,N,00,N
20240925,120351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1964,1,2,0.05,60360821,30679,38.21,1963,1977,1960,2550,1375,1963,1967.50,1.43,0,15489,1997,1980,1971,1954,1945,1975,1949,158,587,500,1410,1,1,31532546,619,8.29,0.52,12,0.10,237.00,3808.00,3220,20231031,-39.01,1776,20240909,10.59,2950,-33.42,20240117,1776,10.59,20240909,3220,-39.01,20231031,1776,10.59,20240909,5.35,N,024740,500,157 억,,452047,N,N,0,N,00,N
20240925,110350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1971,8,2,0.41,56226007,28574,35.59,1963,1977,1960,2550,1375,1963,1967.73,1.43,0,14896,1997,1980,1971,1954,1945,1975,1949,158,587,500,1410,1,1,31532546,622,8.32,0.52,12,0.09,237.00,3808.00,3220,20231031,-38.79,1776,20240909,10.98,2950,-33.19,20240117,1776,10.98,20240909,3220,-38.79,20231031,1776,10.98,20240909,5.35,N,024740,500,157 억,,452047,N,N,0,N,00,N
20240925,100352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1973,10,2,0.51,33128358,16820,20.95,1963,1977,1960,2550,1375,1963,1969.58,1.43,0,9069,1997,1980,1971,1954,1945,1975,1949,158,587,500,1410,1,1,31532546,622,8.32,0.52,12,0.05,237.00,3808.00,3220,20231031,-38.73,1776,20240909,11.09,2950,-33.12,20240117,1776,11.09,20240909,3220,-38.73,20231031,1776,11.09,20240909,5.35,N,024740,500,157 억,,452047,N,N,0,N,00,N
20240925,090351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1970,7,2,0.36,1437007,732,0.91,1963,1970,1963,2550,1375,1963,1963.12,1.43,0,-69,1997,1980,1971,1954,1945,1975,1949,158,587,500,1410,1,1,31532546,621,8.31,0.52,12,0.00,237.00,3808.00,3220,20231031,-38.82,1776,20240909,10.92,2950,-33.22,20240117,1776,10.92,20240909,3220,-38.82,20231031,1776,10.92,20240909,5.35,N,024740,500,157 억,,452047,N,N,0,N,00,N
20240924,160349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1963,-3,5,-0.15,158402097,80294,73.22,1966,1988,1962,2555,1377,1966,1972.91,1.40,0,9308,1991,1978,1962,1949,1933,1985,1956,158,589,500,1410,1,1,31532546,619,8.28,0.52,12,0.25,237.00,3808.00,3220,20231031,-39.04,1776,20240909,10.53,2950,-33.46,20240117,1776,10.53,20240909,3220,-39.04,20231031,1776,10.53,20240909,5.41,N,024740,500,157 억,,442515,N,N,0,N,00,N
20240924,150348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1962,-4,5,-0.20,150433467,76235,69.52,1966,1988,1962,2555,1377,1966,1973.43,1.40,0,9147,1991,1978,1962,1949,1933,1985,1956,158,589,500,1410,1,1,31532546,619,8.28,0.52,12,0.24,237.00,3808.00,3220,20231031,-39.07,1776,20240909,10.47,2950,-33.49,20240117,1776,10.47,20240909,3220,-39.07,20231031,1776,10.47,20240909,5.41,N,024740,500,157 억,,442515,N,N,0,N,00,N
20240924,140348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1968,2,2,0.10,122053322,61805,56.36,1966,1988,1965,2555,1377,1966,1975.03,1.40,0,8891,1991,1978,1962,1949,1933,1985,1956,158,589,500,1410,1,1,31532546,621,8.30,0.52,12,0.20,237.00,3808.00,3220,20231031,-38.88,1776,20240909,10.81,2950,-33.29,20240117,1776,10.81,20240909,3220,-38.88,20231031,1776,10.81,20240909,5.41,N,024740,500,157 억,,442515,N,N,0,N,00,N
20240924,130349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1965,-1,5,-0.05,118829629,60168,54.87,1966,1988,1965,2555,1377,1966,1975.19,1.40,0,8954,1991,1978,1962,1949,1933,1985,1956,158,589,500,1410,1,1,31532546,620,8.29,0.52,12,0.19,237.00,3808.00,3220,20231031,-38.98,1776,20240909,10.64,2950,-33.39,20240117,1776,10.64,20240909,3220,-38.98,20231031,1776,10.64,20240909,5.41,N,024740,500,157 억,,442515,N,N,0,N,00,N
20240924,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1985,19,2,0.97,79406828,40186,36.65,1966,1988,1966,2555,1377,1966,1976.37,1.40,0,8336,1991,1978,1962,1949,1933,1985,1956,158,589,500,1410,1,1,31532546,626,8.38,0.52,12,0.13,237.00,3808.00,3220,20231031,-38.35,1776,20240909,11.77,2950,-32.71,20240117,1776,11.77,20240909,3220,-38.35,20231031,1776,11.77,20240909,5.41,N,024740,500,157 억,,442515,N,N,0,N,00,N
20240924,110350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1981,15,2,0.76,48549711,24612,22.45,1966,1985,1966,2555,1377,1966,1973.03,1.40,0,4770,1991,1978,1962,1949,1933,1985,1956,158,589,500,1410,1,1,31532546,625,8.36,0.52,12,0.08,237.00,3808.00,3220,20231031,-38.48,1776,20240909,11.54,2950,-32.85,20240117,1776,11.54,20240909,3220,-38.48,20231031,1776,11.54,20240909,5.41,N,024740,500,157 억,,442515,N,N,0,N,00,N
20240924,100348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1973,7,2,0.36,28191692,14300,13.04,1966,1985,1966,2555,1377,1966,1972.09,1.40,0,329,1991,1978,1962,1949,1933,1985,1956,158,589,500,1410,1,1,31532546,622,8.32,0.52,12,0.05,237.00,3808.00,3220,20231031,-38.73,1776,20240909,11.09,2950,-33.12,20240117,1776,11.09,20240909,3220,-38.73,20231031,1776,11.09,20240909,5.41,N,024740,500,157 억,,442515,N,N,0,N,00,N
20240924,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1983,17,2,0.86,3872167,1969,1.80,1966,1985,1966,2555,1377,1966,1968.37,1.40,0,-55,1991,1978,1962,1949,1933,1985,1956,158,589,500,1410,1,1,31532546,625,8.37,0.52,12,0.01,237.00,3808.00,3220,20231031,-38.42,1776,20240909,11.66,2950,-32.78,20240117,1776,11.66,20240909,3220,-38.42,20231031,1776,11.66,20240909,5.41,N,024740,500,157 억,,442515,N,N,0,N,00,N
20240923,160348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1966,26,2,1.34,212060842,108417,81.11,1946,1975,1946,2520,1358,1940,1955.96,1.36,0,13451,1985,1962,1921,1898,1857,1974,1910,158,580,500,1390,1,1,31532546,620,8.30,0.52,12,0.34,237.00,3808.00,3220,20231031,-38.94,1776,20240909,10.70,2950,-33.36,20240117,1776,10.70,20240909,3220,-38.94,20231031,1776,10.70,20240909,5.48,N,024740,500,157 억,,428593,N,N,0,N,00,N
20240923,150349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1967,27,2,1.39,202787148,103683,77.57,1946,1975,1946,2520,1358,1940,1955.84,1.36,0,13302,1985,1962,1921,1898,1857,1974,1910,158,580,500,1390,1,1,31532546,620,8.30,0.52,12,0.33,237.00,3808.00,3220,20231031,-38.91,1776,20240909,10.75,2950,-33.32,20240117,1776,10.75,20240909,3220,-38.91,20231031,1776,10.75,20240909,5.48,N,024740,500,157 억,,428593,N,N,0,N,00,N
20240923,140350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1955,15,2,0.77,180627681,92399,69.12,1946,1975,1946,2520,1358,1940,1954.87,1.36,0,9274,1985,1962,1921,1898,1857,1974,1910,158,580,500,1390,1,1,31532546,616,8.25,0.51,12,0.29,237.00,3808.00,3220,20231031,-39.29,1776,20240909,10.08,2950,-33.73,20240117,1776,10.08,20240909,3220,-39.29,20231031,1776,10.08,20240909,5.48,N,024740,500,157 억,,428593,N,N,0,N,00,N
20240923,130348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1970,30,2,1.55,161801363,82812,61.95,1946,1970,1946,2520,1358,1940,1953.84,1.36,0,11323,1985,1962,1921,1898,1857,1974,1910,158,580,500,1390,1,1,31532546,621,8.31,0.52,12,0.26,237.00,3808.00,3220,20231031,-38.82,1776,20240909,10.92,2950,-33.22,20240117,1776,10.92,20240909,3220,-38.82,20231031,1776,10.92,20240909,5.48,N,024740,500,157 억,,428593,N,N,0,N,00,N
20240923,120348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1951,11,2,0.57,111563979,57168,42.77,1946,1959,1946,2520,1358,1940,1951.51,1.36,0,2418,1985,1962,1921,1898,1857,1974,1910,158,580,500,1390,1,1,31532546,615,8.23,0.51,12,0.18,237.00,3808.00,3220,20231031,-39.41,1776,20240909,9.85,2950,-33.86,20240117,1776,9.85,20240909,3220,-39.41,20231031,1776,9.85,20240909,5.48,N,024740,500,157 억,,428593,N,N,0,N,00,N
20240923,110349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1955,15,2,0.77,100220819,51347,38.41,1946,1959,1946,2520,1358,1940,1951.83,1.36,0,2287,1985,1962,1921,1898,1857,1974,1910,158,580,500,1390,1,1,31532546,616,8.25,0.51,12,0.16,237.00,3808.00,3220,20231031,-39.29,1776,20240909,10.08,2950,-33.73,20240117,1776,10.08,20240909,3220,-39.29,20231031,1776,10.08,20240909,5.48,N,024740,500,157 억,,428593,N,N,0,N,00,N
20240923,100347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1954,14,2,0.72,74022514,37913,28.36,1946,1959,1946,2520,1358,1940,1952.43,1.36,0,1569,1985,1962,1921,1898,1857,1974,1910,158,580,500,1390,1,1,31532546,616,8.24,0.51,12,0.12,237.00,3808.00,3220,20231031,-39.32,1776,20240909,10.02,2950,-33.76,20240117,1776,10.02,20240909,3220,-39.32,20231031,1776,10.02,20240909,5.48,N,024740,500,157 억,,428593,N,N,0,N,00,N
20240923,090347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1950,10,2,0.52,13828289,7085,5.30,1946,1959,1946,2520,1358,1940,1951.77,1.36,0,736,1985,1962,1921,1898,1857,1974,1910,158,580,500,1390,1,1,31532546,615,8.23,0.51,12,0.02,237.00,3808.00,3220,20231031,-39.44,1776,20240909,9.80,2950,-33.90,20240117,1776,9.80,20240909,3220,-39.44,20231031,1776,9.80,20240909,5.48,N,024740,500,157 억,,428593,N,N,0,N,00,N
20240913,160332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1881,1,2,0.05,138650671,73783,62.51,1915,1915,1860,2440,1316,1880,1879.16,1.16,0,-9050,1898,1888,1874,1864,1850,1894,1870,158,560,500,1350,1,1,31532546,593,7.94,0.49,12,0.23,237.00,3808.00,3220,20231031,-41.58,1776,20240909,5.91,2950,-36.24,20240117,1776,5.91,20240909,3220,-41.58,20231031,1776,5.91,20240909,5.40,N,024740,500,157 억,,365586,N,N,0,N,00,N
20240913,150335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1878,-2,5,-0.11,122092083,64962,55.03,1915,1915,1860,2440,1316,1880,1879.44,1.16,0,-9705,1898,1888,1874,1864,1850,1894,1870,158,560,500,1350,1,1,31532546,592,7.92,0.49,12,0.21,237.00,3808.00,3220,20231031,-41.68,1776,20240909,5.74,2950,-36.34,20240117,1776,5.74,20240909,3220,-41.68,20231031,1776,5.74,20240909,5.40,N,024740,500,157 억,,365586,N,N,0,N,00,N
20240913,140336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1870,-10,5,-0.53,108043965,57470,48.69,1915,1915,1860,2440,1316,1880,1880.01,1.16,0,-12631,1898,1888,1874,1864,1850,1894,1870,158,560,500,1350,1,1,31532546,590,7.89,0.49,12,0.18,237.00,3808.00,3220,20231031,-41.93,1776,20240909,5.29,2950,-36.61,20240117,1776,5.29,20240909,3220,-41.93,20231031,1776,5.29,20240909,5.40,N,024740,500,157 억,,365586,N,N,0,N,00,N
20240913,130333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1874,-6,5,-0.32,85364734,45328,38.40,1915,1915,1869,2440,1316,1880,1883.27,1.16,0,-13492,1898,1888,1874,1864,1850,1894,1870,158,560,500,1350,1,1,31532546,591,7.91,0.49,12,0.14,237.00,3808.00,3220,20231031,-41.80,1776,20240909,5.52,2950,-36.47,20240117,1776,5.52,20240909,3220,-41.80,20231031,1776,5.52,20240909,5.40,N,024740,500,157 억,,365586,N,N,0,N,00,N
20240913,120334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1877,-3,5,-0.16,71861522,38122,32.30,1915,1915,1869,2440,1316,1880,1885.04,1.16,0,-10229,1898,1888,1874,1864,1850,1894,1870,158,560,500,1350,1,1,31532546,592,7.92,0.49,12,0.12,237.00,3808.00,3220,20231031,-41.71,1776,20240909,5.69,2950,-36.37,20240117,1776,5.69,20240909,3220,-41.71,20231031,1776,5.69,20240909,5.40,N,024740,500,157 억,,365586,N,N,0,N,00,N
20240913,110335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1879,-1,5,-0.05,65508102,34747,29.44,1915,1915,1869,2440,1316,1880,1885.29,1.16,0,-9452,1898,1888,1874,1864,1850,1894,1870,158,560,500,1350,1,1,31532546,592,7.93,0.49,12,0.11,237.00,3808.00,3220,20231031,-41.65,1776,20240909,5.80,2950,-36.31,20240117,1776,5.80,20240909,3220,-41.65,20231031,1776,5.80,20240909,5.40,N,024740,500,157 억,,365586,N,N,0,N,00,N
20240913,100335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1880,0,3,0.00,42128767,22304,18.89,1915,1915,1879,2440,1316,1880,1888.84,1.16,0,-5488,1898,1888,1874,1864,1850,1894,1870,158,560,500,1350,1,1,31532546,593,7.93,0.49,12,0.07,237.00,3808.00,3220,20231031,-41.61,1776,20240909,5.86,2950,-36.27,20240117,1776,5.86,20240909,3220,-41.61,20231031,1776,5.86,20240909,5.40,N,024740,500,157 억,,365586,N,N,0,N,00,N
20240913,090336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1911,31,2,1.65,6188279,3234,2.74,1915,1915,1887,2440,1316,1880,1913.51,1.16,0,-758,1898,1888,1874,1864,1850,1894,1870,158,560,500,1350,1,1,31532546,603,8.06,0.50,12,0.01,237.00,3808.00,3220,20231031,-40.65,1776,20240909,7.60,2950,-35.22,20240117,1776,7.60,20240909,3220,-40.65,20231031,1776,7.60,20240909,5.40,N,024740,500,157 억,,365586,N,N,0,N,00,N
20240912,160333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1880,40,2,2.17,183869754,98204,132.78,1875,1884,1860,2390,1288,1840,1872.32,1.01,0,47819,1888,1864,1851,1827,1814,1857,1820,158,550,500,1320,1,1,31532546,593,7.93,0.49,12,0.31,237.00,3808.00,3220,20231031,-41.61,1776,20240909,5.86,2950,-36.27,20240117,1776,5.86,20240909,3220,-41.61,20231031,1776,5.86,20240909,5.38,N,024740,500,157 억,,317107,N,N,0,N,00,N
20240912,150333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1879,39,2,2.12,144344870,77123,104.28,1875,1881,1860,2390,1288,1840,1871.62,1.01,0,38848,1888,1864,1851,1827,1814,1857,1820,158,550,500,1320,1,1,31532546,592,7.93,0.49,12,0.24,237.00,3808.00,3220,20231031,-41.65,1776,20240909,5.80,2950,-36.31,20240117,1776,5.80,20240909,3220,-41.65,20231031,1776,5.80,20240909,5.38,N,024740,500,157 억,,317107,N,N,0,N,00,N
20240912,140334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1875,35,2,1.90,136436029,72910,98.58,1875,1881,1860,2390,1288,1840,1871.29,1.01,0,36747,1888,1864,1851,1827,1814,1857,1820,158,550,500,1320,1,1,31532546,591,7.91,0.49,12,0.23,237.00,3808.00,3220,20231031,-41.77,1776,20240909,5.57,2950,-36.44,20240117,1776,5.57,20240909,3220,-41.77,20231031,1776,5.57,20240909,5.38,N,024740,500,157 억,,317107,N,N,0,N,00,N
20240912,130333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1870,30,2,1.63,124249041,66399,89.78,1875,1881,1860,2390,1288,1840,1871.25,1.01,0,32318,1888,1864,1851,1827,1814,1857,1820,158,550,500,1320,1,1,31532546,590,7.89,0.49,12,0.21,237.00,3808.00,3220,20231031,-41.93,1776,20240909,5.29,2950,-36.61,20240117,1776,5.29,20240909,3220,-41.93,20231031,1776,5.29,20240909,5.38,N,024740,500,157 억,,317107,N,N,0,N,00,N
20240912,120331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1872,32,2,1.74,108412669,57923,78.32,1875,1881,1860,2390,1288,1840,1871.67,1.01,0,26996,1888,1864,1851,1827,1814,1857,1820,158,550,500,1320,1,1,31532546,590,7.90,0.49,12,0.18,237.00,3808.00,3220,20231031,-41.86,1776,20240909,5.41,2950,-36.54,20240117,1776,5.41,20240909,3220,-41.86,20231031,1776,5.41,20240909,5.38,N,024740,500,157 억,,317107,N,N,0,N,00,N
20240912,110332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1875,35,2,1.90,103961820,55548,75.11,1875,1881,1860,2390,1288,1840,1871.57,1.01,0,25600,1888,1864,1851,1827,1814,1857,1820,158,550,500,1320,1,1,31532546,591,7.91,0.49,12,0.18,237.00,3808.00,3220,20231031,-41.77,1776,20240909,5.57,2950,-36.44,20240117,1776,5.57,20240909,3220,-41.77,20231031,1776,5.57,20240909,5.38,N,024740,500,157 억,,317107,N,N,0,N,00,N
20240912,100333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1868,28,2,1.52,67516833,36054,48.75,1875,1881,1860,2390,1288,1840,1872.66,1.01,0,18107,1888,1864,1851,1827,1814,1857,1820,158,550,500,1320,1,1,31532546,589,7.88,0.49,12,0.11,237.00,3808.00,3220,20231031,-41.99,1776,20240909,5.18,2950,-36.68,20240117,1776,5.18,20240909,3220,-41.99,20231031,1776,5.18,20240909,5.38,N,024740,500,157 억,,317107,N,N,0,N,00,N
20240912,090332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1877,37,2,2.01,7933462,4227,5.72,1875,1879,1875,2390,1288,1840,1876.85,1.01,0,-696,1888,1864,1851,1827,1814,1857,1820,158,550,500,1320,1,1,31532546,592,7.92,0.49,12,0.01,237.00,3808.00,3220,20231031,-41.71,1776,20240909,5.69,2950,-36.37,20240117,1776,5.69,20240909,3220,-41.71,20231031,1776,5.69,20240909,5.38,N,024740,500,157 억,,317107,N,N,0,N,00,N
20240911,160328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1840,-13,5,-0.70,135814836,73579,62.71,1875,1875,1838,2405,1298,1853,1845.85,1.03,0,-8855,1943,1898,1870,1825,1797,1884,1811,158,552,500,1330,1,1,31532546,580,7.76,0.48,12,0.23,237.00,3808.00,3220,20231031,-42.86,1776,20240909,3.60,2950,-37.63,20240117,1776,3.60,20240909,3220,-42.86,20231031,1776,3.60,20240909,5.47,N,024740,500,157 억,,325963,N,N,0,N,00,N
20240911,150330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1848,-5,5,-0.27,127527412,69075,58.87,1875,1875,1839,2405,1298,1853,1846.22,1.03,0,-8621,1943,1898,1870,1825,1797,1884,1811,158,552,500,1330,1,1,31532546,583,7.80,0.49,12,0.22,237.00,3808.00,3220,20231031,-42.61,1776,20240909,4.05,2950,-37.36,20240117,1776,4.05,20240909,3220,-42.61,20231031,1776,4.05,20240909,5.47,N,024740,500,157 억,,325963,N,N,0,N,00,N
20240911,140330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1847,-6,5,-0.32,104457859,56551,48.20,1875,1875,1840,2405,1298,1853,1847.14,1.03,0,-9881,1943,1898,1870,1825,1797,1884,1811,158,552,500,1330,1,1,31532546,582,7.79,0.49,12,0.18,237.00,3808.00,3220,20231031,-42.64,1776,20240909,4.00,2950,-37.39,20240117,1776,4.00,20240909,3220,-42.64,20231031,1776,4.00,20240909,5.47,N,024740,500,157 억,,325963,N,N,0,N,00,N
20240911,130327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1850,-3,5,-0.16,50592025,27337,23.30,1875,1875,1840,2405,1298,1853,1850.68,1.03,0,-13043,1943,1898,1870,1825,1797,1884,1811,158,552,500,1330,1,1,31532546,583,7.81,0.49,12,0.09,237.00,3808.00,3220,20231031,-42.55,1776,20240909,4.17,2950,-37.29,20240117,1776,4.17,20240909,3220,-42.55,20231031,1776,4.17,20240909,5.47,N,024740,500,157 억,,325963,N,N,0,N,00,N
20240911,120332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1853,0,3,0.00,37777681,20405,17.39,1875,1875,1840,2405,1298,1853,1851.39,1.03,0,-7206,1943,1898,1870,1825,1797,1884,1811,158,552,500,1330,1,1,31532546,584,7.82,0.49,12,0.06,237.00,3808.00,3220,20231031,-42.45,1776,20240909,4.34,2950,-37.19,20240117,1776,4.34,20240909,3220,-42.45,20231031,1776,4.34,20240909,5.47,N,024740,500,157 억,,325963,N,N,0,N,00,N
20240911,110326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1845,-8,5,-0.43,29500520,15913,13.56,1875,1875,1840,2405,1298,1853,1853.86,1.03,0,-7468,1943,1898,1870,1825,1797,1884,1811,158,552,500,1330,1,1,31532546,582,7.78,0.48,12,0.05,237.00,3808.00,3220,20231031,-42.70,1776,20240909,3.89,2950,-37.46,20240117,1776,3.89,20240909,3220,-42.70,20231031,1776,3.89,20240909,5.47,N,024740,500,157 억,,325963,N,N,0,N,00,N
20240911,100328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1855,2,2,0.11,14666731,7891,6.73,1875,1875,1843,2405,1298,1853,1858.67,1.03,0,-2266,1943,1898,1870,1825,1797,1884,1811,158,552,500,1330,1,1,31532546,585,7.83,0.49,12,0.03,237.00,3808.00,3220,20231031,-42.39,1776,20240909,4.45,2950,-37.12,20240117,1776,4.45,20240909,3220,-42.39,20231031,1776,4.45,20240909,5.47,N,024740,500,157 억,,325963,N,N,0,N,00,N
20240911,090330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1875,22,2,1.19,1790575,955,0.81,1875,1875,1872,2405,1298,1853,1874.95,1.03,0,-180,1943,1898,1870,1825,1797,1884,1811,158,552,500,1330,1,1,31532546,591,7.91,0.49,12,0.00,237.00,3808.00,3220,20231031,-41.77,1776,20240909,5.57,2950,-36.44,20240117,1776,5.57,20240909,3220,-41.77,20231031,1776,5.57,20240909,5.47,N,024740,500,157 억,,325963,N,N,0,N,00,N
20240910,160328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1853,23,2,1.26,213645205,114196,136.67,1915,1915,1842,2375,1281,1830,1870.87,1.07,0,-12205,1915,1872,1824,1781,1733,1894,1803,158,545,500,1310,1,1,31532546,584,7.82,0.49,12,0.36,237.00,3808.00,3220,20231031,-42.45,1776,20240909,4.34,2950,-37.19,20240117,1776,4.34,20240909,3220,-42.45,20231031,1776,4.34,20240909,5.50,N,024740,500,157 억,,337383,N,N,0,N,00,N
20240910,150330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1845,15,2,0.82,209312856,111850,133.86,1915,1915,1842,2375,1281,1830,1871.37,1.07,0,-12160,1915,1872,1824,1781,1733,1894,1803,158,545,500,1310,1,1,31532546,582,7.78,0.48,12,0.35,237.00,3808.00,3220,20231031,-42.70,1776,20240909,3.89,2950,-37.46,20240117,1776,3.89,20240909,3220,-42.70,20231031,1776,3.89,20240909,5.50,N,024740,500,157 억,,337383,N,N,0,N,00,N
20240910,140328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1853,23,2,1.26,187252254,99914,119.57,1915,1915,1842,2375,1281,1830,1874.13,1.07,0,-11726,1915,1872,1824,1781,1733,1894,1803,158,545,500,1310,1,1,31532546,584,7.82,0.49,12,0.32,237.00,3808.00,3220,20231031,-42.45,1776,20240909,4.34,2950,-37.19,20240117,1776,4.34,20240909,3220,-42.45,20231031,1776,4.34,20240909,5.50,N,024740,500,157 억,,337383,N,N,0,N,00,N
20240910,130328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1854,24,2,1.31,183060080,97647,116.86,1915,1915,1842,2375,1281,1830,1874.71,1.07,0,-11765,1915,1872,1824,1781,1733,1894,1803,158,545,500,1310,1,1,31532546,585,7.82,0.49,12,0.31,237.00,3808.00,3220,20231031,-42.42,1776,20240909,4.39,2950,-37.15,20240117,1776,4.39,20240909,3220,-42.42,20231031,1776,4.39,20240909,5.50,N,024740,500,157 억,,337383,N,N,0,N,00,N
20240910,120327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1863,33,2,1.80,109567458,57955,69.36,1915,1915,1859,2375,1281,1830,1890.56,1.07,0,-5858,1915,1872,1824,1781,1733,1894,1803,158,545,500,1310,1,1,31532546,587,7.86,0.49,12,0.18,237.00,3808.00,3220,20231031,-42.14,1776,20240909,4.90,2950,-36.85,20240117,1776,4.90,20240909,3220,-42.14,20231031,1776,4.90,20240909,5.50,N,024740,500,157 억,,337383,N,N,0,N,00,N
20240910,110326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1869,39,2,2.13,102883009,54368,65.07,1915,1915,1859,2375,1281,1830,1892.34,1.07,0,-5078,1915,1872,1824,1781,1733,1894,1803,158,545,500,1310,1,1,31532546,589,7.89,0.49,12,0.17,237.00,3808.00,3220,20231031,-41.96,1776,20240909,5.24,2950,-36.64,20240117,1776,5.24,20240909,3220,-41.96,20231031,1776,5.24,20240909,5.50,N,024740,500,157 억,,337383,N,N,0,N,00,N
20240910,100328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1890,60,2,3.28,90733049,47878,57.30,1915,1915,1859,2375,1281,1830,1895.09,1.07,0,-5122,1915,1872,1824,1781,1733,1894,1803,158,545,500,1310,1,1,31532546,596,7.97,0.50,12,0.15,237.00,3808.00,3220,20231031,-41.30,1776,20240909,6.42,2950,-35.93,20240117,1776,6.42,20240909,3220,-41.30,20231031,1776,6.42,20240909,5.50,N,024740,500,157 억,,337383,N,N,0,N,00,N
20240910,090327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1894,64,2,3.50,42189702,22073,26.42,1915,1915,1859,2375,1281,1830,1911.37,1.07,0,-6539,1915,1872,1824,1781,1733,1894,1803,158,545,500,1310,1,1,31532546,597,7.99,0.50,12,0.07,237.00,3808.00,3220,20231031,-41.18,1776,20240909,6.64,2950,-35.80,20240117,1776,6.64,20240909,3220,-41.18,20231031,1776,6.64,20240909,5.50,N,024740,500,157 억,,337383,N,N,0,N,00,N
20240909,160323,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1830,0,3,0.00,150094556,82167,83.18,1776,1867,1776,2375,1281,1830,1826.66,1.01,0,17900,1894,1861,1838,1805,1782,1850,1794,158,545,500,1310,1,1,31532546,577,7.72,0.48,12,0.26,237.00,3808.00,3220,20231031,-43.17,1776,20240909,3.04,2950,-37.97,20240117,1776,3.04,20240909,3220,-43.17,20231031,1776,3.04,20240909,5.58,N,024740,500,157 억,,317130,N,N,0,N,00,N
20240909,150324,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1839,9,2,0.49,133570974,73148,74.05,1776,1867,1776,2375,1281,1830,1826.04,1.01,0,15296,1894,1861,1838,1805,1782,1850,1794,158,545,500,1310,1,1,31532546,580,7.76,0.48,12,0.23,237.00,3808.00,3220,20231031,-42.89,1776,20240909,3.55,2950,-37.66,20240117,1776,3.55,20240909,3220,-42.89,20231031,1776,3.55,20240909,5.58,N,024740,500,157 억,,317130,N,N,0,N,00,N
20240909,140326,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1832,2,2,0.11,125754666,68895,69.75,1776,1867,1776,2375,1281,1830,1825.31,1.01,0,13259,1894,1861,1838,1805,1782,1850,1794,158,545,500,1310,1,1,31532546,578,7.73,0.48,12,0.22,237.00,3808.00,3220,20231031,-43.11,1776,20240909,3.15,2950,-37.90,20240117,1776,3.15,20240909,3220,-43.11,20231031,1776,3.15,20240909,5.58,N,024740,500,157 억,,317130,N,N,0,N,00,N
20240909,130323,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1836,6,2,0.33,106784252,58562,59.28,1776,1867,1776,2375,1281,1830,1823.44,1.01,0,9156,1894,1861,1838,1805,1782,1850,1794,158,545,500,1310,1,1,31532546,579,7.75,0.48,12,0.19,237.00,3808.00,3220,20231031,-42.98,1776,20240909,3.38,2950,-37.76,20240117,1776,3.38,20240909,3220,-42.98,20231031,1776,3.38,20240909,5.58,N,024740,500,157 억,,317130,N,N,0,N,00,N
20240909,120323,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1850,20,2,1.09,102011156,55975,56.67,1776,1867,1776,2375,1281,1830,1822.44,1.01,0,9017,1894,1861,1838,1805,1782,1850,1794,158,545,500,1310,1,1,31532546,583,7.81,0.49,12,0.18,237.00,3808.00,3220,20231031,-42.55,1776,20240909,4.17,2950,-37.29,20240117,1776,4.17,20240909,3220,-42.55,20231031,1776,4.17,20240909,5.58,N,024740,500,157 억,,317130,N,N,0,N,00,N
20240909,110323,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1847,17,2,0.93,78163337,43145,43.68,1776,1847,1776,2375,1281,1830,1811.64,1.01,0,6655,1894,1861,1838,1805,1782,1850,1794,158,545,500,1310,1,1,31532546,582,7.79,0.49,12,0.14,237.00,3808.00,3220,20231031,-42.64,1776,20240909,4.00,2950,-37.39,20240117,1776,4.00,20240909,3220,-42.64,20231031,1776,4.00,20240909,5.58,N,024740,500,157 억,,317130,N,N,0,N,00,N
20240909,100326,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1820,-10,5,-0.55,51031005,28298,28.65,1776,1829,1776,2375,1281,1830,1803.34,1.01,0,3627,1894,1861,1838,1805,1782,1850,1794,158,545,500,1310,1,1,31532546,574,7.68,0.48,12,0.09,237.00,3808.00,3220,20231031,-43.48,1776,20240909,2.48,2950,-38.31,20240117,1776,2.48,20240909,3220,-43.48,20231031,1776,2.48,20240909,5.58,N,024740,500,157 억,,317130,N,N,0,N,00,N
20240909,090322,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1822,-8,5,-0.44,11725757,6572,6.65,1776,1826,1776,2375,1281,1830,1784.20,1.01,0,707,1894,1861,1838,1805,1782,1850,1794,158,545,500,1310,1,1,31532546,575,7.69,0.48,12,0.02,237.00,3808.00,3220,20231031,-43.42,1776,20240909,2.59,2950,-38.24,20240117,1776,2.59,20240909,3220,-43.42,20231031,1776,2.59,20240909,5.58,N,024740,500,157 억,,317130,N,N,0,N,00,N
20240906,160320,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1830,-41,5,-2.19,179520186,98099,50.43,1855,1871,1815,2430,1310,1871,1829.99,1.04,0,-12524,1926,1898,1869,1841,1812,1884,1827,158,559,500,1340,1,1,31532546,577,7.72,0.48,12,0.31,237.00,3808.00,3220,20231031,-43.17,1815,20240906,0.83,2950,-37.97,20240117,1815,0.83,20240906,3220,-43.17,20231031,1815,0.83,20240906,5.59,N,024740,500,157 억,,329513,N,N,0,N,00,N
20240906,150325,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1827,-44,5,-2.35,162873873,88986,45.74,1855,1871,1815,2430,1310,1871,1830.33,1.04,0,-16497,1926,1898,1869,1841,1812,1884,1827,158,559,500,1340,1,1,31532546,576,7.71,0.48,12,0.28,237.00,3808.00,3220,20231031,-43.26,1815,20240906,0.66,2950,-38.07,20240117,1815,0.66,20240906,3220,-43.26,20231031,1815,0.66,20240906,5.59,N,024740,500,157 억,,329513,N,N,0,N,00,N
20240906,140326,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1828,-43,5,-2.30,147222893,80403,41.33,1855,1871,1815,2430,1310,1871,1831.06,1.04,0,-18710,1926,1898,1869,1841,1812,1884,1827,158,559,500,1340,1,1,31532546,576,7.71,0.48,12,0.25,237.00,3808.00,3220,20231031,-43.23,1815,20240906,0.72,2950,-38.03,20240117,1815,0.72,20240906,3220,-43.23,20231031,1815,0.72,20240906,5.59,N,024740,500,157 억,,329513,N,N,0,N,00,N
20240906,130322,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1826,-45,5,-2.41,125162033,68317,35.12,1855,1871,1815,2430,1310,1871,1832.08,1.04,0,-19540,1926,1898,1869,1841,1812,1884,1827,158,559,500,1340,1,1,31532546,576,7.70,0.48,12,0.22,237.00,3808.00,3220,20231031,-43.29,1815,20240906,0.61,2950,-38.10,20240117,1815,0.61,20240906,3220,-43.29,20231031,1815,0.61,20240906,5.59,N,024740,500,157 억,,329513,N,N,0,N,00,N
20240906,120325,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1826,-45,5,-2.41,101087554,55115,28.33,1855,1871,1815,2430,1310,1871,1834.12,1.04,0,-21576,1926,1898,1869,1841,1812,1884,1827,158,559,500,1340,1,1,31532546,576,7.70,0.48,12,0.17,237.00,3808.00,3220,20231031,-43.29,1815,20240906,0.61,2950,-38.10,20240117,1815,0.61,20240906,3220,-43.29,20231031,1815,0.61,20240906,5.59,N,024740,500,157 억,,329513,N,N,0,N,00,N
20240906,110326,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1821,-50,5,-2.67,87122745,47484,24.41,1855,1871,1815,2430,1310,1871,1834.78,1.04,0,-19677,1926,1898,1869,1841,1812,1884,1827,158,559,500,1340,1,1,31532546,574,7.68,0.48,12,0.15,237.00,3808.00,3220,20231031,-43.45,1815,20240906,0.33,2950,-38.27,20240117,1815,0.33,20240906,3220,-43.45,20231031,1815,0.33,20240906,5.59,N,024740,500,157 억,,329513,N,N,0,N,00,N
20240906,100322,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1843,-28,5,-1.50,33389185,18064,9.29,1855,1871,1837,2430,1310,1871,1848.38,1.04,0,-3208,1926,1898,1869,1841,1812,1884,1827,158,559,500,1340,1,1,31532546,581,7.78,0.48,12,0.06,237.00,3808.00,3220,20231031,-42.76,1837,20240906,0.33,2950,-37.53,20240117,1837,0.33,20240906,3220,-42.76,20231031,1837,0.33,20240906,5.59,N,024740,500,157 억,,329513,N,N,0,N,00,N
20240906,090325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1870,-1,5,-0.05,2319321,1247,0.64,1855,1871,1855,2430,1310,1871,1859.92,1.04,0,211,1926,1898,1869,1841,1812,1884,1827,158,559,500,1340,1,1,31532546,590,7.89,0.49,12,0.00,237.00,3808.00,3220,20231031,-41.93,1840,20240905,1.63,2950,-36.61,20240117,1840,1.63,20240905,3220,-41.93,20231031,1840,1.63,20240905,5.59,N,024740,500,157 억,,329513,N,N,0,N,00,N
20240905,160318,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1871,11,2,0.59,358305754,192375,74.91,1880,1897,1840,2415,1302,1860,1862.54,0.93,0,36419,1981,1920,1886,1825,1791,1903,1808,158,555,500,1330,1,1,31532546,590,7.89,0.49,12,0.61,237.00,3808.00,3220,20231031,-41.89,1840,20240905,1.68,2950,-36.58,20240117,1840,1.68,20240905,3220,-41.89,20231031,1840,1.68,20240905,5.65,N,024740,500,157 억,,292094,N,N,0,N,00,N
20240905,150324,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1872,12,2,0.65,300167122,161204,62.77,1880,1897,1840,2415,1302,1860,1862.03,0.93,0,32907,1981,1920,1886,1825,1791,1903,1808,158,555,500,1330,1,1,31532546,590,7.90,0.49,12,0.51,237.00,3808.00,3220,20231031,-41.86,1840,20240905,1.74,2950,-36.54,20240117,1840,1.74,20240905,3220,-41.86,20231031,1840,1.74,20240905,5.65,N,024740,500,157 억,,292094,N,N,0,N,00,N
20240905,140322,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1853,-7,5,-0.38,204641022,109893,42.79,1880,1897,1840,2415,1302,1860,1862.18,0.93,0,6876,1981,1920,1886,1825,1791,1903,1808,158,555,500,1330,1,1,31532546,584,7.82,0.49,12,0.35,237.00,3808.00,3220,20231031,-42.45,1840,20240905,0.71,2950,-37.19,20240117,1840,0.71,20240905,3220,-42.45,20231031,1840,0.71,20240905,5.65,N,024740,500,157 억,,292094,N,N,0,N,00,N
20240905,130324,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1856,-4,5,-0.22,169820303,91072,35.46,1880,1897,1850,2415,1302,1860,1864.68,0.93,0,5999,1981,1920,1886,1825,1791,1903,1808,158,555,500,1330,1,1,31532546,585,7.83,0.49,12,0.29,237.00,3808.00,3220,20231031,-42.36,1850,20240905,0.32,2950,-37.08,20240117,1850,0.32,20240905,3220,-42.36,20231031,1850,0.32,20240905,5.65,N,024740,500,157 억,,292094,N,N,0,N,00,N
20240905,120320,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1857,-3,5,-0.16,138586274,74266,28.92,1880,1897,1851,2415,1302,1860,1866.08,0.93,0,5062,1981,1920,1886,1825,1791,1903,1808,158,555,500,1330,1,1,31532546,586,7.84,0.49,12,0.24,237.00,3808.00,3220,20231031,-42.33,1851,20240905,0.32,2950,-37.05,20240117,1851,0.32,20240905,3220,-42.33,20231031,1851,0.32,20240905,5.65,N,024740,500,157 억,,292094,N,N,0,N,00,N
20240905,110321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1880,20,2,1.08,72049910,38485,14.99,1880,1897,1860,2415,1302,1860,1872.16,0.93,0,11049,1981,1920,1886,1825,1791,1903,1808,158,555,500,1330,1,1,31532546,593,7.93,0.49,12,0.12,237.00,3808.00,3220,20231031,-41.61,1852,20240904,1.51,2950,-36.27,20240117,1852,1.51,20240904,3220,-41.61,20231031,1852,1.51,20240904,5.65,N,024740,500,157 억,,292094,N,N,0,N,00,N
20240905,100321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1891,31,2,1.67,55390898,29622,11.53,1880,1897,1860,2415,1302,1860,1869.92,0.93,0,11848,1981,1920,1886,1825,1791,1903,1808,158,555,500,1330,1,1,31532546,596,7.98,0.50,12,0.09,237.00,3808.00,3220,20231031,-41.27,1852,20240904,2.11,2950,-35.90,20240117,1852,2.11,20240904,3220,-41.27,20231031,1852,2.11,20240904,5.65,N,024740,500,157 억,,292094,N,N,0,N,00,N
20240905,090323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1878,18,2,0.97,1248651,661,0.26,1880,1897,1878,2415,1302,1860,1889.03,0.93,0,-25,1981,1920,1886,1825,1791,1903,1808,158,555,500,1330,1,1,31532546,592,7.92,0.49,12,0.00,237.00,3808.00,3220,20231031,-41.68,1852,20240904,1.40,2950,-36.34,20240117,1852,1.40,20240904,3220,-41.68,20231031,1852,1.40,20240904,5.65,N,024740,500,157 억,,292094,N,N,0,N,00,N
20240904,160316,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1860,-90,5,-4.62,476329844,254265,376.89,1947,1947,1852,2535,1365,1950,1873.36,1.11,0,-56966,1976,1963,1954,1941,1932,1958,1936,158,585,500,1400,1,1,31532546,587,7.85,0.49,12,0.81,237.00,3808.00,3220,20231031,-42.24,1852,20240904,0.43,2950,-36.95,20240117,1852,0.43,20240904,3220,-42.24,20231031,1852,0.43,20240904,5.60,N,024740,500,157 억,,349053,N,N,0,N,00,N
20240904,150320,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1861,-89,5,-4.56,436657785,232938,345.28,1947,1947,1852,2535,1365,1950,1874.57,1.11,0,-60786,1976,1963,1954,1941,1932,1958,1936,158,585,500,1400,1,1,31532546,587,7.85,0.49,12,0.74,237.00,3808.00,3220,20231031,-42.20,1852,20240904,0.49,2950,-36.92,20240117,1852,0.49,20240904,3220,-42.20,20231031,1852,0.49,20240904,5.60,N,024740,500,157 억,,349053,N,N,0,N,00,N
20240904,140320,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1871,-79,5,-4.05,377852517,201339,298.44,1947,1947,1852,2535,1365,1950,1876.70,1.11,0,-70041,1976,1963,1954,1941,1932,1958,1936,158,585,500,1400,1,1,31532546,590,7.89,0.49,12,0.64,237.00,3808.00,3220,20231031,-41.89,1852,20240904,1.03,2950,-36.58,20240117,1852,1.03,20240904,3220,-41.89,20231031,1852,1.03,20240904,5.60,N,024740,500,157 억,,349053,N,N,0,N,00,N
20240904,130319,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1871,-79,5,-4.05,350127330,186530,276.49,1947,1947,1852,2535,1365,1950,1877.06,1.11,0,-69091,1976,1963,1954,1941,1932,1958,1936,158,585,500,1400,1,1,31532546,590,7.89,0.49,12,0.59,237.00,3808.00,3220,20231031,-41.89,1852,20240904,1.03,2950,-36.58,20240117,1852,1.03,20240904,3220,-41.89,20231031,1852,1.03,20240904,5.60,N,024740,500,157 억,,349053,N,N,0,N,00,N
20240904,120317,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1875,-75,5,-3.85,324020287,172581,255.81,1947,1947,1852,2535,1365,1950,1877.50,1.11,0,-62282,1976,1963,1954,1941,1932,1958,1936,158,585,500,1400,1,1,31532546,591,7.91,0.49,12,0.55,237.00,3808.00,3220,20231031,-41.77,1852,20240904,1.24,2950,-36.44,20240117,1852,1.24,20240904,3220,-41.77,20231031,1852,1.24,20240904,5.60,N,024740,500,157 억,,349053,N,N,0,N,00,N
20240904,110318,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1869,-81,5,-4.15,307421049,163728,242.69,1947,1947,1852,2535,1365,1950,1877.63,1.11,0,-61492,1976,1963,1954,1941,1932,1958,1936,158,585,500,1400,1,1,31532546,589,7.89,0.49,12,0.52,237.00,3808.00,3220,20231031,-41.96,1852,20240904,0.92,2950,-36.64,20240117,1852,0.92,20240904,3220,-41.96,20231031,1852,0.92,20240904,5.60,N,024740,500,157 억,,349053,N,N,0,N,00,N
20240904,100320,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1856,-94,5,-4.82,240520166,127730,189.33,1947,1947,1855,2535,1365,1950,1883.04,1.11,0,-52828,1976,1963,1954,1941,1932,1958,1936,158,585,500,1400,1,1,31532546,585,7.83,0.49,12,0.41,237.00,3808.00,3220,20231031,-42.36,1855,20240904,0.05,2950,-37.08,20240117,1855,0.05,20240904,3220,-42.36,20231031,1855,0.05,20240904,5.60,N,024740,500,157 억,,349053,N,N,0,N,00,N
20240904,090318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1924,-26,5,-1.33,18777370,9706,14.39,1947,1947,1923,2535,1365,1950,1934.61,1.11,0,-6347,1976,1963,1954,1941,1932,1958,1936,158,585,500,1400,1,1,31532546,607,8.12,0.51,12,0.03,237.00,3808.00,3220,20231031,-40.25,1922,20240805,0.10,2950,-34.78,20240117,1922,0.10,20240805,3220,-40.25,20231031,1922,0.10,20240805,5.60,N,024740,500,157 억,,349053,N,N,0,N,00,N
20240903,160315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1950,-4,5,-0.20,129641792,66302,59.72,1965,1967,1945,2540,1368,1954,1955.32,1.09,0,564,2000,1977,1963,1940,1926,1970,1933,158,586,500,1400,1,1,31532546,615,8.23,0.51,12,0.21,237.00,3808.00,3220,20231031,-39.44,1922,20240805,1.46,2950,-33.90,20240117,1922,1.46,20240805,3220,-39.44,20231031,1922,1.46,20240805,5.65,N,024740,500,157 억,,344842,N,N,0,N,00,N
20240903,150316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1953,-1,5,-0.05,91922170,46946,42.29,1965,1967,1949,2540,1368,1954,1958.04,1.09,0,891,2000,1977,1963,1940,1926,1970,1933,158,586,500,1400,1,1,31532546,616,8.24,0.51,12,0.15,237.00,3808.00,3220,20231031,-39.35,1922,20240805,1.61,2950,-33.80,20240117,1922,1.61,20240805,3220,-39.35,20231031,1922,1.61,20240805,5.65,N,024740,500,157 억,,344842,N,N,0,N,00,N
20240903,140317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1955,1,2,0.05,85091956,43452,39.14,1965,1967,1950,2540,1368,1954,1958.30,1.09,0,624,2000,1977,1963,1940,1926,1970,1933,158,586,500,1400,1,1,31532546,616,8.25,0.51,12,0.14,237.00,3808.00,3220,20231031,-39.29,1922,20240805,1.72,2950,-33.73,20240117,1922,1.72,20240805,3220,-39.29,20231031,1922,1.72,20240805,5.65,N,024740,500,157 억,,344842,N,N,0,N,00,N
20240903,130316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1955,1,2,0.05,72632003,37076,33.40,1965,1967,1950,2540,1368,1954,1959.00,1.09,0,703,2000,1977,1963,1940,1926,1970,1933,158,586,500,1400,1,1,31532546,616,8.25,0.51,12,0.12,237.00,3808.00,3220,20231031,-39.29,1922,20240805,1.72,2950,-33.73,20240117,1922,1.72,20240805,3220,-39.29,20231031,1922,1.72,20240805,5.65,N,024740,500,157 억,,344842,N,N,0,N,00,N
20240903,120314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1962,8,2,0.41,60548582,30894,27.83,1965,1967,1955,2540,1368,1954,1959.88,1.09,0,3527,2000,1977,1963,1940,1926,1970,1933,158,586,500,1400,1,1,31532546,619,8.28,0.52,12,0.10,237.00,3808.00,3220,20231031,-39.07,1922,20240805,2.08,2950,-33.49,20240117,1922,2.08,20240805,3220,-39.07,20231031,1922,2.08,20240805,5.65,N,024740,500,157 억,,344842,N,N,0,N,00,N
20240903,110312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1961,7,2,0.36,43764676,22327,20.11,1965,1967,1955,2540,1368,1954,1960.17,1.09,0,2142,2000,1977,1963,1940,1926,1970,1933,158,586,500,1400,1,1,31532546,618,8.27,0.51,12,0.07,237.00,3808.00,3220,20231031,-39.10,1922,20240805,2.03,2950,-33.53,20240117,1922,2.03,20240805,3220,-39.10,20231031,1922,2.03,20240805,5.65,N,024740,500,157 억,,344842,N,N,0,N,00,N
20240903,100313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1964,10,2,0.51,27305262,13926,12.54,1965,1967,1955,2540,1368,1954,1960.74,1.09,0,1543,2000,1977,1963,1940,1926,1970,1933,158,586,500,1400,1,1,31532546,619,8.29,0.52,12,0.04,237.00,3808.00,3220,20231031,-39.01,1922,20240805,2.19,2950,-33.42,20240117,1922,2.19,20240805,3220,-39.01,20231031,1922,2.19,20240805,5.65,N,024740,500,157 억,,344842,N,N,0,N,00,N
20240903,090314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1956,2,2,0.10,1127253,574,0.52,1965,1965,1956,2540,1368,1954,1963.86,1.09,0,-54,2000,1977,1963,1940,1926,1970,1933,158,586,500,1400,1,1,31532546,617,8.25,0.51,12,0.00,237.00,3808.00,3220,20231031,-39.25,1922,20240805,1.77,2950,-33.69,20240117,1922,1.77,20240805,3220,-39.25,20231031,1922,1.77,20240805,5.65,N,024740,500,157 억,,344842,N,N,0,N,00,N
20240902,160311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1954,-31,5,-1.56,217100404,110932,102.54,1986,1986,1949,2580,1390,1985,1957.07,1.17,0,-28562,2013,1999,1976,1962,1939,2006,1969,158,595,500,1420,1,1,31532546,616,8.24,0.51,12,0.35,237.00,3808.00,3220,20231031,-39.32,1922,20240805,1.66,2950,-33.76,20240117,1922,1.66,20240805,3220,-39.32,20231031,1922,1.66,20240805,5.62,N,024740,500,157 억,,368045,N,N,0,N,00,N
20240902,150314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1955,-30,5,-1.51,198180222,101244,93.58,1986,1986,1949,2580,1390,1985,1957.45,1.17,0,-28410,2013,1999,1976,1962,1939,2006,1969,158,595,500,1420,1,1,31532546,616,8.25,0.51,12,0.32,237.00,3808.00,3220,20231031,-39.29,1922,20240805,1.72,2950,-33.73,20240117,1922,1.72,20240805,3220,-39.29,20231031,1922,1.72,20240805,5.62,N,024740,500,157 억,,368045,N,N,0,N,00,N
20240902,140315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1960,-25,5,-1.26,166006310,84779,78.36,1986,1986,1949,2580,1390,1985,1958.11,1.17,0,-25910,2013,1999,1976,1962,1939,2006,1969,158,595,500,1420,1,1,31532546,618,8.27,0.51,12,0.27,237.00,3808.00,3220,20231031,-39.13,1922,20240805,1.98,2950,-33.56,20240117,1922,1.98,20240805,3220,-39.13,20231031,1922,1.98,20240805,5.62,N,024740,500,157 억,,368045,N,N,0,N,00,N
20240902,130313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1954,-31,5,-1.56,132143668,67429,62.33,1986,1986,1949,2580,1390,1985,1959.75,1.17,0,-26256,2013,1999,1976,1962,1939,2006,1969,158,595,500,1420,1,1,31532546,616,8.24,0.51,12,0.21,237.00,3808.00,3220,20231031,-39.32,1922,20240805,1.66,2950,-33.76,20240117,1922,1.66,20240805,3220,-39.32,20231031,1922,1.66,20240805,5.62,N,024740,500,157 억,,368045,N,N,0,N,00,N
20240902,120315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1955,-30,5,-1.51,69266572,35244,32.58,1986,1986,1953,2580,1390,1985,1965.34,1.17,0,-25774,2013,1999,1976,1962,1939,2006,1969,158,595,500,1420,1,1,31532546,616,8.25,0.51,12,0.11,237.00,3808.00,3220,20231031,-39.29,1922,20240805,1.72,2950,-33.73,20240117,1922,1.72,20240805,3220,-39.29,20231031,1922,1.72,20240805,5.62,N,024740,500,157 억,,368045,N,N,0,N,00,N
20240902,110313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1971,-14,5,-0.71,29520187,14954,13.82,1986,1986,1966,2580,1390,1985,1974.07,1.17,0,-8285,2013,1999,1976,1962,1939,2006,1969,158,595,500,1420,1,1,31532546,622,8.32,0.52,12,0.05,237.00,3808.00,3220,20231031,-38.79,1922,20240805,2.55,2950,-33.19,20240117,1922,2.55,20240805,3220,-38.79,20231031,1922,2.55,20240805,5.62,N,024740,500,157 억,,368045,N,N,0,N,00,N
20240902,100312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1981,-4,5,-0.20,18319840,9272,8.57,1986,1986,1967,2580,1390,1985,1975.82,1.17,0,-5373,2013,1999,1976,1962,1939,2006,1969,158,595,500,1420,1,1,31532546,625,8.36,0.52,12,0.03,237.00,3808.00,3220,20231031,-38.48,1922,20240805,3.07,2950,-32.85,20240117,1922,3.07,20240805,3220,-38.48,20231031,1922,3.07,20240805,5.62,N,024740,500,157 억,,368045,N,N,0,N,00,N
20240902,090310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1980,-5,5,-0.25,5563461,2806,2.59,1986,1986,1978,2580,1390,1985,1982.70,1.17,0,-1894,2013,1999,1976,1962,1939,2006,1969,158,595,500,1420,1,1,31532546,624,8.35,0.52,12,0.01,237.00,3808.00,3220,20231031,-38.51,1922,20240805,3.02,2950,-32.88,20240117,1922,3.02,20240805,3220,-38.51,20231031,1922,3.02,20240805,5.62,N,024740,500,157 억,,368045,N,N,0,N,00,N