KissMeData/024740/price/prices-20241001.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
20241031,160405,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3345,-395,5,-10.56,17177603020,4940036,44.22,3825,3825,3280,4860,2620,3740,3474.99,4.56,0,-221215,4196,3967,3726,3497,3256,4082,3612,158,1120,500,0,5,1,31532546,1055,14.11,0.88,12,15.67,237.00,3808.00,3955,20241030,-15.42,1776,20240909,88.34,3955,-15.42,20241030,1776,88.34,20240909,3955,-15.42,20241030,1776,88.34,20240909,3.23,N,024740,500,157 억,,1437223,N,N,0,N,02,N
20241031,150409,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3415,-325,5,-8.69,16717186020,4803336,42.99,3825,3825,3280,4860,2620,3740,3477.98,4.56,0,-220250,4196,3967,3726,3497,3256,4082,3612,158,1120,500,0,5,1,31532546,1077,14.41,0.90,12,15.23,237.00,3808.00,3955,20241030,-13.65,1776,20240909,92.29,3955,-13.65,20241030,1776,92.29,20240909,3955,-13.65,20241030,1776,92.29,20240909,3.23,N,024740,500,157 억,,1437223,N,N,0,N,02,N
20241031,140409,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3300,-440,5,-11.76,15599735100,4470944,40.02,3825,3825,3280,4860,2620,3740,3486.70,4.56,0,-212848,4196,3967,3726,3497,3256,4082,3612,158,1120,500,0,5,1,31532546,1041,13.92,0.87,12,14.18,237.00,3808.00,3955,20241030,-16.56,1776,20240909,85.81,3955,-16.56,20241030,1776,85.81,20240909,3955,-16.56,20241030,1776,85.81,20240909,3.23,N,024740,500,157 억,,1437223,N,N,0,N,02,N
20241031,130408,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,-340,5,-9.09,14189523385,4047352,36.23,3825,3825,3285,4860,2620,3740,3503.37,4.56,0,-213331,4196,3967,3726,3497,3256,4082,3612,158,1120,500,0,5,1,31532546,1072,14.35,0.89,12,12.84,237.00,3808.00,3955,20241030,-14.03,1776,20240909,91.44,3955,-14.03,20241030,1776,91.44,20240909,3955,-14.03,20241030,1776,91.44,20240909,3.23,N,024740,500,157 억,,1437223,N,N,0,N,02,N
20241031,120408,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3420,-320,5,-8.56,13403928565,3815691,34.15,3825,3825,3285,4860,2620,3740,3510.26,4.56,0,-207517,4196,3967,3726,3497,3256,4082,3612,158,1120,500,0,5,1,31532546,1078,14.43,0.90,12,12.10,237.00,3808.00,3955,20241030,-13.53,1776,20240909,92.57,3955,-13.53,20241030,1776,92.57,20240909,3955,-13.53,20241030,1776,92.57,20240909,3.23,N,024740,500,157 억,,1437223,N,N,0,N,02,N
20241031,110410,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3420,-320,5,-8.56,12785346700,3634944,32.54,3825,3825,3285,4860,2620,3740,3514.68,4.56,0,-149710,4196,3967,3726,3497,3256,4082,3612,158,1120,500,0,5,1,31532546,1078,14.43,0.90,12,11.53,237.00,3808.00,3955,20241030,-13.53,1776,20240909,92.57,3955,-13.53,20241030,1776,92.57,20240909,3955,-13.53,20241030,1776,92.57,20240909,3.23,N,024740,500,157 억,,1437223,N,N,0,N,02,N
20241031,100409,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3375,-365,5,-9.76,11186707390,3164255,28.32,3825,3825,3285,4860,2620,3740,3532.52,4.56,0,-96187,4196,3967,3726,3497,3256,4082,3612,158,1120,500,0,5,1,31532546,1064,14.24,0.89,12,10.03,237.00,3808.00,3955,20241030,-14.66,1776,20240909,90.03,3955,-14.66,20241030,1776,90.03,20240909,3955,-14.66,20241030,1776,90.03,20240909,3.23,N,024740,500,157 억,,1437223,N,N,0,N,02,N
20241031,090408,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3705,-35,5,-0.94,1913014060,508621,4.55,3825,3825,3650,4860,2620,3740,3763.13,4.56,0,1123,4196,3967,3726,3497,3256,4082,3612,158,1120,500,0,5,1,31532546,1168,15.63,0.97,12,1.61,237.00,3808.00,3955,20241030,-6.32,1776,20240909,108.61,3955,-6.32,20241030,1776,108.61,20240909,3955,-6.32,20241030,1776,108.61,20240909,3.23,N,024740,500,157 억,,1437223,N,N,0,N,02,N
20241030,160407,53,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3740,215,2,6.10,40543007645,10892810,357.63,3500,3955,3485,4580,2470,3525,3721.99,3.89,0,209512,3655,3590,3540,3475,3425,3565,3450,158,1055,500,0,5,1,31532546,1179,15.78,0.98,12,34.54,237.00,3808.00,3955,20241030,-5.44,1776,20240909,110.59,3955,-5.44,20241030,1776,110.59,20240909,3955,-5.44,20241030,1776,110.59,20240909,3.45,N,024740,500,157 억,,1227568,N,N,0,N,02,N
20241030,150415,53,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3715,190,2,5.39,38479708255,10339417,339.46,3500,3955,3485,4580,2470,3525,3721.66,3.89,0,230198,3655,3590,3540,3475,3425,3565,3450,158,1055,500,0,5,1,31532546,1171,15.68,0.98,12,32.79,237.00,3808.00,3955,20241030,-6.07,1776,20240909,109.18,3955,-6.07,20241030,1776,109.18,20240909,3955,-6.07,20241030,1776,109.18,20240909,3.45,N,024740,500,157 억,,1227568,N,N,0,N,02,N
20241030,140411,53,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3755,230,2,6.52,33149466290,8893700,292.00,3500,3955,3485,4580,2470,3525,3727.30,3.89,0,214760,3655,3590,3540,3475,3425,3565,3450,158,1055,500,0,5,1,31532546,1184,15.84,0.99,12,28.20,237.00,3808.00,3955,20241030,-5.06,1776,20240909,111.43,3955,-5.06,20241030,1776,111.43,20240909,3955,-5.06,20241030,1776,111.43,20240909,3.45,N,024740,500,157 억,,1227568,N,N,0,N,02,N
20241030,130411,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3625,100,2,2.84,8958324260,2506508,82.29,3500,3670,3485,4580,2470,3525,3574.03,3.89,0,215808,3655,3590,3540,3475,3425,3565,3450,158,1055,500,0,5,1,31532546,1143,15.30,0.95,12,7.95,237.00,3808.00,3815,20241025,-4.98,1776,20240909,104.11,3815,-4.98,20241025,1776,104.11,20240909,3815,-4.98,20241025,1776,104.11,20240909,3.45,N,024740,500,157 억,,1227568,N,N,0,N,02,N
20241030,120414,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3580,55,2,1.56,6862326610,1925296,63.21,3500,3650,3485,4580,2470,3525,3564.30,3.89,0,131663,3655,3590,3540,3475,3425,3565,3450,158,1055,500,0,5,1,31532546,1129,15.11,0.94,12,6.11,237.00,3808.00,3815,20241025,-6.16,1776,20240909,101.58,3815,-6.16,20241025,1776,101.58,20240909,3815,-6.16,20241025,1776,101.58,20240909,3.45,N,024740,500,157 억,,1227568,N,N,0,N,02,N
20241030,110409,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3585,60,2,1.70,5704678030,1602198,52.60,3500,3650,3485,4580,2470,3525,3560.54,3.89,0,121471,3655,3590,3540,3475,3425,3565,3450,158,1055,500,0,5,1,31532546,1130,15.13,0.94,12,5.08,237.00,3808.00,3815,20241025,-6.03,1776,20240909,101.86,3815,-6.03,20241025,1776,101.86,20240909,3815,-6.03,20241025,1776,101.86,20240909,3.45,N,024740,500,157 억,,1227568,N,N,0,N,02,N
20241030,100409,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3540,15,2,0.43,4519029720,1269225,41.67,3500,3650,3485,4580,2470,3525,3560.47,3.89,0,12441,3655,3590,3540,3475,3425,3565,3450,158,1055,500,0,5,1,31532546,1116,14.94,0.93,12,4.03,237.00,3808.00,3815,20241025,-7.21,1776,20240909,99.32,3815,-7.21,20241025,1776,99.32,20240909,3815,-7.21,20241025,1776,99.32,20240909,3.45,N,024740,500,157 억,,1227568,N,N,0,N,02,N
20241030,090409,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3620,95,2,2.70,983163295,276386,9.07,3500,3620,3485,4580,2470,3525,3557.24,3.89,0,26404,3655,3590,3540,3475,3425,3565,3450,158,1055,500,0,5,1,31532546,1141,15.27,0.95,12,0.88,237.00,3808.00,3815,20241025,-5.11,1776,20240909,103.83,3815,-5.11,20241025,1776,103.83,20240909,3815,-5.11,20241025,1776,103.83,20240909,3.45,N,024740,500,157 억,,1227568,N,N,0,N,02,N
20241029,160357,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3525,15,2,0.43,10552483350,2977548,79.92,3580,3605,3490,4560,2460,3510,3544.15,3.57,0,102353,3730,3620,3510,3400,3290,3565,3345,158,1050,500,0,5,1,31532546,1112,14.87,0.93,12,9.44,237.00,3808.00,3815,20241025,-7.60,1776,20240909,98.48,3815,-7.60,20241025,1776,98.48,20240909,3815,-7.60,20241025,1776,98.48,20240909,4.12,N,024740,500,157 억,,1124331,N,N,0,N,02,N
20241029,150403,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3535,25,2,0.71,9941770355,2804055,75.26,3580,3605,3490,4560,2460,3510,3545.60,3.57,0,112025,3730,3620,3510,3400,3290,3565,3345,158,1050,500,0,5,1,31532546,1115,14.92,0.93,12,8.89,237.00,3808.00,3815,20241025,-7.34,1776,20240909,99.04,3815,-7.34,20241025,1776,99.04,20240909,3815,-7.34,20241025,1776,99.04,20240909,4.12,N,024740,500,157 억,,1124331,N,N,0,N,02,N
20241029,140358,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3525,15,2,0.43,8820795385,2486928,66.75,3580,3605,3490,4560,2460,3510,3546.98,3.57,0,178291,3730,3620,3510,3400,3290,3565,3345,158,1050,500,0,5,1,31532546,1112,14.87,0.93,12,7.89,237.00,3808.00,3815,20241025,-7.60,1776,20240909,98.48,3815,-7.60,20241025,1776,98.48,20240909,3815,-7.60,20241025,1776,98.48,20240909,4.12,N,024740,500,157 억,,1124331,N,N,0,N,02,N
20241029,130359,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3535,25,2,0.71,7628151725,2148137,57.66,3580,3605,3490,4560,2460,3510,3551.21,3.57,0,173103,3730,3620,3510,3400,3290,3565,3345,158,1050,500,0,5,1,31532546,1115,14.92,0.93,12,6.81,237.00,3808.00,3815,20241025,-7.34,1776,20240909,99.04,3815,-7.34,20241025,1776,99.04,20240909,3815,-7.34,20241025,1776,99.04,20240909,4.12,N,024740,500,157 억,,1124331,N,N,0,N,02,N
20241029,120401,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3545,35,2,1.00,7027000480,1978366,53.10,3580,3605,3490,4560,2460,3510,3552.09,3.57,0,110942,3730,3620,3510,3400,3290,3565,3345,158,1050,500,0,5,1,31532546,1118,14.96,0.93,12,6.27,237.00,3808.00,3815,20241025,-7.08,1776,20240909,99.61,3815,-7.08,20241025,1776,99.61,20240909,3815,-7.08,20241025,1776,99.61,20240909,4.12,N,024740,500,157 억,,1124331,N,N,0,N,02,N
20241029,110407,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3520,10,2,0.28,6361555160,1790087,48.05,3580,3605,3490,4560,2460,3510,3553.97,3.57,0,85467,3730,3620,3510,3400,3290,3565,3345,158,1050,500,0,5,1,31532546,1110,14.85,0.92,12,5.68,237.00,3808.00,3815,20241025,-7.73,1776,20240909,98.20,3815,-7.73,20241025,1776,98.20,20240909,3815,-7.73,20241025,1776,98.20,20240909,4.12,N,024740,500,157 억,,1124331,N,N,0,N,02,N
20241029,100401,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3565,55,2,1.57,4926927280,1384311,37.15,3580,3605,3490,4560,2460,3510,3559.41,3.57,0,-5488,3730,3620,3510,3400,3290,3565,3345,158,1050,500,0,5,1,31532546,1124,15.04,0.94,12,4.39,237.00,3808.00,3815,20241025,-6.55,1776,20240909,100.73,3815,-6.55,20241025,1776,100.73,20240909,3815,-6.55,20241025,1776,100.73,20240909,4.12,N,024740,500,157 억,,1124331,N,N,0,N,02,N
20241028,160356,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3510,-30,5,-0.85,12864955525,3678958,11.38,3515,3620,3400,4600,2480,3540,3496.41,3.39,0,37033,4033,3786,3568,3321,3103,3910,3445,158,1060,500,0,5,1,31532546,1107,14.81,0.92,12,11.67,237.00,3808.00,3815,20241025,-7.99,1776,20240909,97.64,3815,-7.99,20241025,1776,97.64,20240909,3815,-7.99,20241025,1776,97.64,20240909,6.25,N,024740,500,157 억,,1070088,N,N,0,N,02,N
20241028,150357,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3485,-55,5,-1.55,12107717755,3462816,10.71,3515,3620,3400,4600,2480,3540,3495.98,3.39,0,88067,4033,3786,3568,3321,3103,3910,3445,158,1060,500,0,5,1,31532546,1099,14.70,0.92,12,10.98,237.00,3808.00,3815,20241025,-8.65,1776,20240909,96.23,3815,-8.65,20241025,1776,96.23,20240909,3815,-8.65,20241025,1776,96.23,20240909,6.25,N,024740,500,157 억,,1070088,N,N,0,N,02,N
20241028,140400,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3460,-80,5,-2.26,11332784645,3240320,10.02,3515,3620,3400,4600,2480,3540,3496.89,3.39,0,125692,4033,3786,3568,3321,3103,3910,3445,158,1060,500,0,5,1,31532546,1091,14.60,0.91,12,10.28,237.00,3808.00,3815,20241025,-9.31,1776,20240909,94.82,3815,-9.31,20241025,1776,94.82,20240909,3815,-9.31,20241025,1776,94.82,20240909,6.25,N,024740,500,157 억,,1070088,N,N,0,N,02,N
20241028,130357,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3450,-90,5,-2.54,10463908895,2988359,9.24,3515,3620,3400,4600,2480,3540,3501.03,3.39,0,99297,4033,3786,3568,3321,3103,3910,3445,158,1060,500,0,5,1,31532546,1088,14.56,0.91,12,9.48,237.00,3808.00,3815,20241025,-9.57,1776,20240909,94.26,3815,-9.57,20241025,1776,94.26,20240909,3815,-9.57,20241025,1776,94.26,20240909,6.25,N,024740,500,157 억,,1070088,N,N,0,N,02,N
20241028,120358,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3470,-70,5,-1.98,9286929410,2650847,8.20,3515,3620,3400,4600,2480,3540,3502.82,3.39,0,201208,4033,3786,3568,3321,3103,3910,3445,158,1060,500,0,5,1,31532546,1094,14.64,0.91,12,8.41,237.00,3808.00,3815,20241025,-9.04,1776,20240909,95.38,3815,-9.04,20241025,1776,95.38,20240909,3815,-9.04,20241025,1776,95.38,20240909,6.25,N,024740,500,157 억,,1070088,N,N,0,N,02,N
20241028,110332,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3465,-75,5,-2.12,8581769195,2446526,7.57,3515,3620,3400,4600,2480,3540,3507.20,3.39,0,178187,4033,3786,3568,3321,3103,3910,3445,158,1060,500,0,5,1,31532546,1093,14.62,0.91,12,7.76,237.00,3808.00,3815,20241025,-9.17,1776,20240909,95.10,3815,-9.17,20241025,1776,95.10,20240909,3815,-9.17,20241025,1776,95.10,20240909,6.25,N,024740,500,157 억,,1070088,N,N,0,N,02,N
20241028,100355,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3455,-85,5,-2.40,6137768780,1734650,5.36,3515,3620,3420,4600,2480,3540,3538.29,3.39,0,29939,4033,3786,3568,3321,3103,3910,3445,158,1060,500,0,5,1,31532546,1089,14.58,0.91,12,5.50,237.00,3808.00,3815,20241025,-9.44,1776,20240909,94.54,3815,-9.44,20241025,1776,94.54,20240909,3815,-9.44,20241025,1776,94.54,20240909,6.25,N,024740,500,157 억,,1070088,N,N,0,N,02,N
20241028,090355,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3545,5,2,0.14,1296343360,369921,1.14,3515,3555,3420,4600,2480,3540,3500.04,3.39,0,-39188,4033,3786,3568,3321,3103,3910,3445,158,1060,500,0,5,1,31532546,1118,14.96,0.93,12,1.17,237.00,3808.00,3815,20241025,-7.08,1776,20240909,99.61,3815,-7.08,20241025,1776,99.61,20240909,3815,-7.08,20241025,1776,99.61,20240909,6.25,N,024740,500,157 억,,1070088,N,N,0,N,02,N
20241025,160354,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3540,110,2,3.21,115850731480,32055693,297.57,3395,3815,3350,4455,2405,3430,3614.22,0.67,0,876058,3700,3565,3450,3315,3200,3507,3257,158,1025,500,2460,5,1,31532546,1116,14.94,0.93,12,101.66,237.00,3808.00,3815,20241025,-7.21,1776,20240909,99.32,3815,-7.21,20241025,1776,99.32,20240909,3815,-7.21,20241025,1776,99.32,20240909,6.65,N,024740,500,157 억,,211132,N,N,0,N,00,N
20241025,150359,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3535,105,2,3.06,113647427985,31432765,291.79,3395,3815,3350,4455,2405,3430,3615.71,0.67,0,897059,3700,3565,3450,3315,3200,3507,3257,158,1025,500,2460,5,1,31532546,1115,14.92,0.93,12,99.68,237.00,3808.00,3815,20241025,-7.34,1776,20240909,99.04,3815,-7.34,20241025,1776,99.04,20240909,3815,-7.34,20241025,1776,99.04,20240909,6.65,N,024740,500,157 억,,211132,N,N,0,N,00,N
20241025,140357,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3625,195,2,5.69,107119018995,29593194,274.71,3395,3815,3350,4455,2405,3430,3619.87,0.67,0,669089,3700,3565,3450,3315,3200,3507,3257,158,1025,500,2460,5,1,31532546,1143,15.30,0.95,12,93.85,237.00,3808.00,3815,20241025,-4.98,1776,20240909,104.11,3815,-4.98,20241025,1776,104.11,20240909,3815,-4.98,20241025,1776,104.11,20240909,6.65,N,024740,500,157 억,,211132,N,N,0,N,00,N
20241025,130359,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3645,215,2,6.27,100835724135,27879536,258.80,3395,3815,3350,4455,2405,3430,3617.00,0.67,0,532477,3700,3565,3450,3315,3200,3507,3257,158,1025,500,2460,5,1,31532546,1149,15.38,0.96,12,88.42,237.00,3808.00,3815,20241025,-4.46,1776,20240909,105.24,3815,-4.46,20241025,1776,105.24,20240909,3815,-4.46,20241025,1776,105.24,20240909,6.65,N,024740,500,157 억,,211132,N,N,0,N,00,N
20241025,120359,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3700,270,2,7.87,92268435895,25545300,237.14,3395,3815,3350,4455,2405,3430,3612.12,0.67,0,523613,3700,3565,3450,3315,3200,3507,3257,158,1025,500,2460,5,1,31532546,1167,15.61,0.97,12,81.01,237.00,3808.00,3815,20241025,-3.01,1776,20240909,108.33,3815,-3.01,20241025,1776,108.33,20240909,3815,-3.01,20241025,1776,108.33,20240909,6.65,N,024740,500,157 억,,211132,N,N,0,N,00,N
20241025,110356,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3625,195,2,5.69,61293561480,17147580,159.18,3395,3815,3350,4455,2405,3430,3574.68,0.67,0,393762,3700,3565,3450,3315,3200,3507,3257,158,1025,500,2460,5,1,31532546,1143,15.30,0.95,12,54.38,237.00,3808.00,3815,20241025,-4.98,1776,20240909,104.11,3815,-4.98,20241025,1776,104.11,20240909,3815,-4.98,20241025,1776,104.11,20240909,6.65,N,024740,500,157 억,,211132,N,N,0,N,00,N
20241025,100357,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3540,110,2,3.21,39979058545,11155582,103.56,3395,3815,3350,4455,2405,3430,3584.10,0.67,0,49830,3700,3565,3450,3315,3200,3507,3257,158,1025,500,2460,5,1,31532546,1116,14.94,0.93,12,35.38,237.00,3808.00,3815,20241025,-7.21,1776,20240909,99.32,3815,-7.21,20241025,1776,99.32,20240909,3815,-7.21,20241025,1776,99.32,20240909,6.65,N,024740,500,157 억,,211132,N,N,0,N,00,N
20241025,090356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3405,-25,5,-0.73,1805857430,533620,4.95,3395,3410,3350,4455,2405,3430,3382.01,0.67,0,-40296,3700,3565,3450,3315,3200,3507,3257,158,1025,500,2460,5,1,31532546,1074,14.37,0.89,12,1.69,237.00,3808.00,3685,20241023,-7.60,1776,20240909,91.72,3685,-7.60,20241023,1776,91.72,20240909,3685,-7.60,20241023,1776,91.72,20240909,6.65,N,024740,500,157 억,,211132,N,N,0,N,00,N
20241024,160351,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3430,0,3,0.00,35389789420,10316041,12.45,3520,3585,3335,4455,2405,3430,3430.57,0.16,0,154430,4073,3751,3363,3041,2653,3912,3202,158,1025,500,2460,5,1,31532546,1082,14.47,0.90,12,32.72,237.00,3808.00,3685,20241023,-6.92,1776,20240909,93.13,3685,-6.92,20241023,1776,93.13,20240909,3685,-6.92,20241023,1776,93.13,20240909,5.63,N,024740,500,157 억,,51783,N,N,0,N,01,N
20241024,150353,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3425,-5,5,-0.15,32158659700,9372644,11.31,3520,3585,3335,4455,2405,3430,3431.13,0.16,0,304224,4073,3751,3363,3041,2653,3912,3202,158,1025,500,2460,5,1,31532546,1080,14.45,0.90,12,29.72,237.00,3808.00,3685,20241023,-7.06,1776,20240909,92.85,3685,-7.06,20241023,1776,92.85,20240909,3685,-7.06,20241023,1776,92.85,20240909,5.63,N,024740,500,157 억,,51783,N,N,0,N,01,N
20241024,140349,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3425,-5,5,-0.15,30165473685,8788023,10.61,3520,3585,3335,4455,2405,3430,3432.60,0.16,0,359130,4073,3751,3363,3041,2653,3912,3202,158,1025,500,2460,5,1,31532546,1080,14.45,0.90,12,27.87,237.00,3808.00,3685,20241023,-7.06,1776,20240909,92.85,3685,-7.06,20241023,1776,92.85,20240909,3685,-7.06,20241023,1776,92.85,20240909,5.63,N,024740,500,157 억,,51783,N,N,0,N,01,N
20241024,130354,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3415,-15,5,-0.44,28363045085,8260302,9.97,3520,3585,3335,4455,2405,3430,3433.71,0.16,0,305468,4073,3751,3363,3041,2653,3912,3202,158,1025,500,2460,5,1,31532546,1077,14.41,0.90,12,26.20,237.00,3808.00,3685,20241023,-7.33,1776,20240909,92.29,3685,-7.33,20241023,1776,92.29,20240909,3685,-7.33,20241023,1776,92.29,20240909,5.63,N,024740,500,157 억,,51783,N,N,0,N,01,N
20241024,120353,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3410,-20,5,-0.58,26286763385,7647023,9.23,3520,3585,3335,4455,2405,3430,3437.63,0.16,0,321467,4073,3751,3363,3041,2653,3912,3202,158,1025,500,2460,5,1,31532546,1075,14.39,0.90,12,24.25,237.00,3808.00,3685,20241023,-7.46,1776,20240909,92.00,3685,-7.46,20241023,1776,92.00,20240909,3685,-7.46,20241023,1776,92.00,20240909,5.63,N,024740,500,157 억,,51783,N,N,0,N,01,N
20241024,110354,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3385,-45,5,-1.31,22094686110,6425634,7.76,3520,3585,3335,4455,2405,3430,3438.67,0.16,0,376043,4073,3751,3363,3041,2653,3912,3202,158,1025,500,2460,5,1,31532546,1067,14.28,0.89,12,20.38,237.00,3808.00,3685,20241023,-8.14,1776,20240909,90.60,3685,-8.14,20241023,1776,90.60,20240909,3685,-8.14,20241023,1776,90.60,20240909,5.63,N,024740,500,157 억,,51783,N,N,0,N,01,N
20241024,100355,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,-30,5,-0.87,19198750310,5575020,6.73,3520,3585,3335,4455,2405,3430,3443.99,0.16,0,276437,4073,3751,3363,3041,2653,3912,3202,158,1025,500,2460,5,1,31532546,1072,14.35,0.89,12,17.68,237.00,3808.00,3685,20241023,-7.73,1776,20240909,91.44,3685,-7.73,20241023,1776,91.44,20240909,3685,-7.73,20241023,1776,91.44,20240909,5.63,N,024740,500,157 억,,51783,N,N,0,N,01,N
20241024,090411,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3475,45,2,1.31,7904087570,2258939,2.73,3520,3585,3430,4455,2405,3430,3502.66,0.16,0,24087,4073,3751,3363,3041,2653,3912,3202,158,1025,500,2460,5,1,31532546,1096,14.66,0.91,12,7.16,237.00,3808.00,3685,20241023,-5.70,1776,20240909,95.66,3685,-5.70,20241023,1776,95.66,20240909,3685,-5.70,20241023,1776,95.66,20240909,5.63,N,024740,500,157 억,,51783,N,N,0,N,01,N
20241023,160355,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3430,475,2,16.07,278030325180,82200092,142.22,3030,3685,2975,3840,2070,2955,3382.36,1.06,0,-309229,3321,3137,2771,2587,2221,3230,2680,158,885,500,2120,5,1,31532546,1082,14.47,0.90,12,260.68,237.00,3808.00,3685,20241023,-6.92,1776,20240909,93.13,3685,-6.92,20241023,1776,93.13,20240909,3685,-6.92,20241023,1776,93.13,20240909,5.85,N,024740,500,157 억,,334887,N,N,0,N,00,N
20241023,150358,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3380,425,2,14.38,269669532725,79741392,137.96,3030,3685,2975,3840,2070,2955,3381.84,1.06,0,-309712,3321,3137,2771,2587,2221,3230,2680,158,885,500,2120,5,1,31532546,1066,14.26,0.89,12,252.89,237.00,3808.00,3685,20241023,-8.28,1776,20240909,90.32,3685,-8.28,20241023,1776,90.32,20240909,3685,-8.28,20241023,1776,90.32,20240909,5.85,N,024740,500,157 억,,334887,N,N,0,N,00,N
20241023,140359,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3395,440,2,14.89,240917888880,71085154,122.99,3030,3685,2975,3840,2070,2955,3389.19,1.06,0,-289177,3321,3137,2771,2587,2221,3230,2680,158,885,500,2120,5,1,31532546,1071,14.32,0.89,12,225.43,237.00,3808.00,3685,20241023,-7.87,1776,20240909,91.16,3685,-7.87,20241023,1776,91.16,20240909,3685,-7.87,20241023,1776,91.16,20240909,5.85,N,024740,500,157 억,,334887,N,N,0,N,00,N
20241023,130355,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3525,570,2,19.29,228233591355,67396490,116.60,3030,3685,2975,3840,2070,2955,3386.47,1.06,0,-305934,3321,3137,2771,2587,2221,3230,2680,158,885,500,2120,5,1,31532546,1112,14.87,0.93,12,213.74,237.00,3808.00,3685,20241023,-4.34,1776,20240909,98.48,3685,-4.34,20241023,1776,98.48,20240909,3685,-4.34,20241023,1776,98.48,20240909,5.85,N,024740,500,157 억,,334887,N,N,0,N,00,N
20241023,120353,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3470,515,2,17.43,203712232590,60456022,104.60,3030,3685,2975,3840,2070,2955,3369.64,1.06,0,-310871,3321,3137,2771,2587,2221,3230,2680,158,885,500,2120,5,1,31532546,1094,14.64,0.91,12,191.73,237.00,3808.00,3685,20241023,-5.83,1776,20240909,95.38,3685,-5.83,20241023,1776,95.38,20240909,3685,-5.83,20241023,1776,95.38,20240909,5.85,N,024740,500,157 억,,334887,N,N,0,N,00,N
20241023,110354,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3360,405,2,13.71,189655679690,56375376,97.54,3030,3685,2975,3840,2070,2955,3364.21,1.06,0,-295887,3321,3137,2771,2587,2221,3230,2680,158,885,500,2120,5,1,31532546,1059,14.18,0.88,12,178.78,237.00,3808.00,3685,20241023,-8.82,1776,20240909,89.19,3685,-8.82,20241023,1776,89.19,20240909,3685,-8.82,20241023,1776,89.19,20240909,5.85,N,024740,500,157 억,,334887,N,N,0,N,00,N
20241023,100354,57,100.00,KOSDAQ,신고가,운송장비부품,N,N,N,N, ,N,3515,560,2,18.95,160487932940,48011602,83.07,3030,3685,2975,3840,2070,2955,3342.74,1.06,0,-285616,3321,3137,2771,2587,2221,3230,2680,158,885,500,2120,5,1,31532546,1108,14.83,0.92,12,152.26,237.00,3808.00,3685,20241023,-4.61,1776,20240909,97.92,3685,-4.61,20241023,1776,97.92,20240909,3685,-4.61,20241023,1776,97.92,20240909,5.85,N,024740,500,157 억,,334887,N,N,0,N,00,N
20241023,090354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3015,60,2,2.03,16703309220,5493639,9.50,3030,3100,2990,3840,2070,2955,3040.58,1.06,0,-107717,3321,3137,2771,2587,2221,3230,2680,158,885,500,2120,5,1,31532546,951,12.72,0.79,12,17.42,237.00,3808.00,3220,20231031,-6.37,1776,20240909,69.76,3100,-2.74,20241023,1776,69.76,20240909,3220,-6.37,20231031,1776,69.76,20240909,5.85,N,024740,500,157 억,,334887,N,N,0,N,00,N
20241022,160349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2955,680,1,29.89,156588982610,57778958,416.33,2455,2955,2405,2955,1595,2275,2710.18,0.25,0,265424,2575,2425,2290,2140,2005,2500,2215,158,680,500,1630,5,1,31532546,932,12.47,0.78,12,183.24,237.00,3808.00,3220,20231031,-8.23,1776,20240909,66.39,2955,0.00,20241022,1776,66.39,20240909,3220,-8.23,20231031,1776,66.39,20240909,6.00,N,024740,500,157 억,,78819,N,N,0,N,00,N
20241022,150354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2955,680,1,29.89,156328466855,57690797,415.70,2455,2955,2405,2955,1595,2275,2709.81,0.25,0,266463,2575,2425,2290,2140,2005,2500,2215,158,680,500,1630,5,1,31532546,932,12.47,0.78,12,182.96,237.00,3808.00,3220,20231031,-8.23,1776,20240909,66.39,2955,0.00,20241022,1776,66.39,20240909,3220,-8.23,20231031,1776,66.39,20240909,6.00,N,024740,500,157 억,,78819,N,N,0,N,00,N
20241022,140355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2600,325,2,14.29,111610261005,42029031,302.85,2455,2855,2405,2955,1595,2275,2655.61,0.25,0,200073,2575,2425,2290,2140,2005,2500,2215,158,680,500,1630,5,1,31532546,820,10.97,0.68,12,133.29,237.00,3808.00,3220,20231031,-19.25,1776,20240909,46.40,2950,-11.86,20240117,1776,46.40,20240909,3220,-19.25,20231031,1776,46.40,20240909,6.00,N,024740,500,157 억,,78819,N,N,0,N,00,N
20241022,130354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2695,420,2,18.46,99506916090,37477425,270.05,2455,2855,2405,2955,1595,2275,2655.18,0.25,0,102788,2575,2425,2290,2140,2005,2500,2215,158,680,500,1630,5,1,31532546,850,11.37,0.71,12,118.85,237.00,3808.00,3220,20231031,-16.30,1776,20240909,51.75,2950,-8.64,20240117,1776,51.75,20240909,3220,-16.30,20231031,1776,51.75,20240909,6.00,N,024740,500,157 억,,78819,N,N,0,N,00,N
20241022,120353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2585,310,2,13.63,81867888885,30856111,222.34,2455,2855,2405,2955,1595,2275,2653.29,0.25,0,115092,2575,2425,2290,2140,2005,2500,2215,158,680,500,1630,5,1,31532546,815,10.91,0.68,12,97.85,237.00,3808.00,3220,20231031,-19.72,1776,20240909,45.55,2950,-12.37,20240117,1776,45.55,20240909,3220,-19.72,20231031,1776,45.55,20240909,6.00,N,024740,500,157 억,,78819,N,N,0,N,00,N
20241022,110352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,355,2,15.60,71278916195,26818590,193.24,2455,2855,2405,2955,1595,2275,2657.90,0.25,0,236346,2575,2425,2290,2140,2005,2500,2215,158,680,500,1630,5,1,31532546,829,11.10,0.69,12,85.05,237.00,3808.00,3220,20231031,-18.32,1776,20240909,48.09,2950,-10.85,20240117,1776,48.09,20240909,3220,-18.32,20231031,1776,48.09,20240909,6.00,N,024740,500,157 억,,78819,N,N,0,N,00,N
20241022,100352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,255,2,11.21,17760330125,7150486,51.52,2455,2600,2405,2955,1595,2275,2483.97,0.25,0,119110,2575,2425,2290,2140,2005,2500,2215,158,680,500,1630,5,1,31532546,798,10.68,0.66,12,22.68,237.00,3808.00,3220,20231031,-21.43,1776,20240909,42.45,2950,-14.24,20240117,1776,42.45,20240909,3220,-21.43,20231031,1776,42.45,20240909,6.00,N,024740,500,157 억,,78819,N,N,0,N,00,N
20241022,090352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2495,220,2,9.67,7741102160,3085994,22.24,2455,2600,2405,2955,1595,2275,2508.92,0.25,0,-57379,2575,2425,2290,2140,2005,2500,2215,158,680,500,1630,5,1,31532546,787,10.53,0.66,12,9.79,237.00,3808.00,3220,20231031,-22.52,1776,20240909,40.48,2950,-15.42,20240117,1776,40.48,20240909,3220,-22.52,20231031,1776,40.48,20240909,6.00,N,024740,500,157 억,,78819,N,N,0,N,00,N
20241021,160350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2275,215,2,10.44,31833332045,13649776,3205.47,2160,2440,2155,2675,1445,2060,2332.29,1.12,0,-254900,2130,2095,2075,2040,2020,2085,2030,158,615,500,1480,5,1,31532546,717,9.60,0.60,12,43.29,237.00,3808.00,3220,20231031,-29.35,1776,20240909,28.10,2950,-22.88,20240117,1776,28.10,20240909,3220,-29.35,20231031,1776,28.10,20240909,6.14,N,024740,500,157 억,,352725,N,N,0,N,00,N
20241021,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,180,2,8.74,31263976900,13398294,3146.42,2160,2440,2155,2675,1445,2060,2333.43,1.12,0,-286370,2130,2095,2075,2040,2020,2085,2030,158,615,500,1480,5,1,31532546,706,9.45,0.59,12,42.49,237.00,3808.00,3220,20231031,-30.43,1776,20240909,26.13,2950,-24.07,20240117,1776,26.13,20240909,3220,-30.43,20231031,1776,26.13,20240909,6.14,N,024740,500,157 억,,352725,N,N,0,N,00,N
20241021,140354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,220,2,10.68,30149786405,12906120,3030.84,2160,2440,2155,2675,1445,2060,2336.09,1.12,0,-309337,2130,2095,2075,2040,2020,2085,2030,158,615,500,1480,5,1,31532546,719,9.62,0.60,12,40.93,237.00,3808.00,3220,20231031,-29.19,1776,20240909,28.38,2950,-22.71,20240117,1776,28.38,20240909,3220,-29.19,20231031,1776,28.38,20240909,6.14,N,024740,500,157 억,,352725,N,N,0,N,00,N
20241021,130351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2290,230,2,11.17,26554967740,11366787,2669.34,2160,2440,2155,2675,1445,2060,2336.19,1.12,0,-309507,2130,2095,2075,2040,2020,2085,2030,158,615,500,1480,5,1,31532546,722,9.66,0.60,12,36.05,237.00,3808.00,3220,20231031,-28.88,1776,20240909,28.94,2950,-22.37,20240117,1776,28.94,20240909,3220,-28.88,20231031,1776,28.94,20240909,6.14,N,024740,500,157 억,,352725,N,N,0,N,00,N
20241021,120352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,225,2,10.92,25396527525,10862367,2550.89,2160,2440,2155,2675,1445,2060,2338.03,1.12,0,-306577,2130,2095,2075,2040,2020,2085,2030,158,615,500,1480,5,1,31532546,721,9.64,0.60,12,34.45,237.00,3808.00,3220,20231031,-29.04,1776,20240909,28.66,2950,-22.54,20240117,1776,28.66,20240909,3220,-29.04,20231031,1776,28.66,20240909,6.14,N,024740,500,157 억,,352725,N,N,0,N,00,N
20241021,110349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,210,2,10.19,23363878400,9975238,2342.56,2160,2440,2155,2675,1445,2060,2342.19,1.12,0,-290739,2130,2095,2075,2040,2020,2085,2030,158,615,500,1480,5,1,31532546,716,9.58,0.60,12,31.63,237.00,3808.00,3220,20231031,-29.50,1776,20240909,27.82,2950,-23.05,20240117,1776,27.82,20240909,3220,-29.50,20231031,1776,27.82,20240909,6.14,N,024740,500,157 억,,352725,N,N,0,N,00,N
20241021,100352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,245,2,11.89,20435336080,8687443,2040.13,2160,2440,2155,2675,1445,2060,2352.29,1.12,0,-303692,2130,2095,2075,2040,2020,2085,2030,158,615,500,1480,5,1,31532546,727,9.73,0.61,12,27.55,237.00,3808.00,3220,20231031,-28.42,1776,20240909,29.79,2950,-21.86,20240117,1776,29.79,20240909,3220,-28.42,20231031,1776,29.79,20240909,6.14,N,024740,500,157 억,,352725,N,N,0,N,00,N
20241021,090349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,315,2,15.29,4908661670,2117946,497.37,2160,2375,2155,2675,1445,2060,2317.66,1.12,0,-122459,2130,2095,2075,2040,2020,2085,2030,158,615,500,1480,5,1,31532546,749,10.02,0.62,12,6.72,237.00,3808.00,3220,20231031,-26.24,1776,20240909,33.73,2950,-19.49,20240117,1776,33.73,20240909,3220,-26.24,20231031,1776,33.73,20240909,6.14,N,024740,500,157 억,,352725,Y,N,0,N,00,N
20241018,160349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2060,-5,5,-0.24,705954040,339921,74.68,2065,2110,2055,2680,1450,2065,2077.00,1.17,0,-14874,2158,2111,2083,2036,2008,2097,2022,158,615,500,1480,5,1,31532546,650,8.69,0.54,12,1.08,237.00,3808.00,3220,20231031,-36.02,1776,20240909,15.99,2950,-30.17,20240117,1776,15.99,20240909,3220,-36.02,20231031,1776,15.99,20240909,6.22,N,024740,500,157 억,,367601,N,N,0,N,00,N
20241018,150357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,0,3,0.00,648179730,311888,68.52,2065,2110,2055,2680,1450,2065,2078.25,1.17,0,-19028,2158,2111,2083,2036,2008,2097,2022,158,615,500,1480,5,1,31532546,651,8.71,0.54,12,0.99,237.00,3808.00,3220,20231031,-35.87,1776,20240909,16.27,2950,-30.00,20240117,1776,16.27,20240909,3220,-35.87,20231031,1776,16.27,20240909,6.22,N,024740,500,157 억,,367601,N,N,0,N,00,N
20241018,140403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,0,3,0.00,511082040,245507,53.93,2065,2110,2055,2680,1450,2065,2081.74,1.17,0,-53300,2158,2111,2083,2036,2008,2097,2022,158,615,500,1480,5,1,31532546,651,8.71,0.54,12,0.78,237.00,3808.00,3220,20231031,-35.87,1776,20240909,16.27,2950,-30.00,20240117,1776,16.27,20240909,3220,-35.87,20231031,1776,16.27,20240909,6.22,N,024740,500,157 억,,367601,N,N,0,N,00,N
20241018,130351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,25,2,1.21,425690415,204252,44.87,2065,2110,2055,2680,1450,2065,2084.14,1.17,0,-64263,2158,2111,2083,2036,2008,2097,2022,158,615,500,1480,5,1,31532546,659,8.82,0.55,12,0.65,237.00,3808.00,3220,20231031,-35.09,1776,20240909,17.68,2950,-29.15,20240117,1776,17.68,20240909,3220,-35.09,20231031,1776,17.68,20240909,6.22,N,024740,500,157 억,,367601,N,N,0,N,00,N
20241018,120357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,25,2,1.21,383787725,184216,40.47,2065,2110,2055,2680,1450,2065,2083.36,1.17,0,-61731,2158,2111,2083,2036,2008,2097,2022,158,615,500,1480,5,1,31532546,659,8.82,0.55,12,0.58,237.00,3808.00,3220,20231031,-35.09,1776,20240909,17.68,2950,-29.15,20240117,1776,17.68,20240909,3220,-35.09,20231031,1776,17.68,20240909,6.22,N,024740,500,157 억,,367601,N,N,0,N,00,N
20241018,110355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,20,2,0.97,193982730,93562,20.55,2065,2095,2055,2680,1450,2065,2073.31,1.17,0,-44872,2158,2111,2083,2036,2008,2097,2022,158,615,500,1480,5,1,31532546,657,8.80,0.55,12,0.30,237.00,3808.00,3220,20231031,-35.25,1776,20240909,17.40,2950,-29.32,20240117,1776,17.40,20240909,3220,-35.25,20231031,1776,17.40,20240909,6.22,N,024740,500,157 억,,367601,N,N,0,N,00,N
20241018,100351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,5,2,0.24,114034490,55136,12.11,2065,2085,2055,2680,1450,2065,2068.24,1.17,0,-16383,2158,2111,2083,2036,2008,2097,2022,158,615,500,1480,5,1,31532546,653,8.73,0.54,12,0.17,237.00,3808.00,3220,20231031,-35.71,1776,20240909,16.55,2950,-29.83,20240117,1776,16.55,20240909,3220,-35.71,20231031,1776,16.55,20240909,6.22,N,024740,500,157 억,,367601,N,N,0,N,00,N
20241018,090351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,10,2,0.48,34661160,16757,3.68,2065,2085,2060,2680,1450,2065,2068.46,1.17,0,-1910,2158,2111,2083,2036,2008,2097,2022,158,615,500,1480,5,1,31532546,654,8.76,0.54,12,0.05,237.00,3808.00,3220,20231031,-35.56,1776,20240909,16.84,2950,-29.66,20240117,1776,16.84,20240909,3220,-35.56,20231031,1776,16.84,20240909,6.22,N,024740,500,157 억,,367601,N,N,0,N,00,N
20241017,160350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,-65,5,-3.05,934704545,448276,91.17,2110,2130,2055,2765,1495,2130,2085.28,0.85,0,98739,2203,2166,2143,2106,2083,2155,2095,158,635,500,1530,5,1,31532546,651,8.71,0.54,12,1.42,237.00,3808.00,3220,20231031,-35.87,1776,20240909,16.27,2950,-30.00,20240117,1776,16.27,20240909,3220,-35.87,20231031,1776,16.27,20240909,5.98,N,024740,500,157 억,,268868,N,N,0,N,00,N
20241017,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,-60,5,-2.82,789021205,377764,76.83,2110,2130,2065,2765,1495,2130,2088.64,0.85,0,87236,2203,2166,2143,2106,2083,2155,2095,158,635,500,1530,5,1,31532546,653,8.73,0.54,12,1.20,237.00,3808.00,3220,20231031,-35.71,1776,20240909,16.55,2950,-29.83,20240117,1776,16.55,20240909,3220,-35.71,20231031,1776,16.55,20240909,5.98,N,024740,500,157 억,,268868,N,N,0,N,00,N
20241017,140352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,-30,5,-1.41,622099730,297501,60.50,2110,2130,2070,2765,1495,2130,2091.06,0.85,0,58940,2203,2166,2143,2106,2083,2155,2095,158,635,500,1530,5,1,31532546,662,8.86,0.55,12,0.94,237.00,3808.00,3220,20231031,-34.78,1776,20240909,18.24,2950,-28.81,20240117,1776,18.24,20240909,3220,-34.78,20231031,1776,18.24,20240909,5.98,N,024740,500,157 억,,268868,N,N,0,N,00,N
20241017,130350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,-35,5,-1.64,587776855,281166,57.18,2110,2130,2070,2765,1495,2130,2090.47,0.85,0,60420,2203,2166,2143,2106,2083,2155,2095,158,635,500,1530,5,1,31532546,661,8.84,0.55,12,0.89,237.00,3808.00,3220,20231031,-34.94,1776,20240909,17.96,2950,-28.98,20240117,1776,17.96,20240909,3220,-34.94,20231031,1776,17.96,20240909,5.98,N,024740,500,157 억,,268868,N,N,0,N,00,N
20241017,120352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,-40,5,-1.88,530459410,253710,51.60,2110,2130,2070,2765,1495,2130,2090.78,0.85,0,53073,2203,2166,2143,2106,2083,2155,2095,158,635,500,1530,5,1,31532546,659,8.82,0.55,12,0.80,237.00,3808.00,3220,20231031,-35.09,1776,20240909,17.68,2950,-29.15,20240117,1776,17.68,20240909,3220,-35.09,20231031,1776,17.68,20240909,5.98,N,024740,500,157 억,,268868,N,N,0,N,00,N
20241017,110352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,-35,5,-1.64,453127170,216770,44.09,2110,2130,2070,2765,1495,2130,2090.32,0.85,0,51477,2203,2166,2143,2106,2083,2155,2095,158,635,500,1530,5,1,31532546,661,8.84,0.55,12,0.69,237.00,3808.00,3220,20231031,-34.94,1776,20240909,17.96,2950,-28.98,20240117,1776,17.96,20240909,3220,-34.94,20231031,1776,17.96,20240909,5.98,N,024740,500,157 억,,268868,N,N,0,N,00,N
20241017,100352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,-55,5,-2.58,328285955,157174,31.97,2110,2130,2070,2765,1495,2130,2088.63,0.85,0,38502,2203,2166,2143,2106,2083,2155,2095,158,635,500,1530,5,1,31532546,654,8.76,0.54,12,0.50,237.00,3808.00,3220,20231031,-35.56,1776,20240909,16.84,2950,-29.66,20240117,1776,16.84,20240909,3220,-35.56,20231031,1776,16.84,20240909,5.98,N,024740,500,157 억,,268868,N,N,0,N,00,N
20241017,090349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2125,-5,5,-0.23,49019570,23301,4.74,2110,2130,2085,2765,1495,2130,2103.53,0.85,0,2666,2203,2166,2143,2106,2083,2155,2095,158,635,500,1530,5,1,31532546,670,8.97,0.56,12,0.07,237.00,3808.00,3220,20231031,-34.01,1776,20240909,19.65,2950,-27.97,20240117,1776,19.65,20240909,3220,-34.01,20231031,1776,19.65,20240909,5.98,N,024740,500,157 억,,268868,N,N,0,N,00,N
20241016,160348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2130,-50,5,-2.29,1028989625,480299,42.70,2170,2180,2120,2830,1530,2180,2142.23,0.65,0,63399,2286,2232,2191,2137,2096,2212,2117,158,650,500,1560,5,1,31532546,672,8.99,0.56,12,1.52,237.00,3808.00,3220,20231031,-33.85,1776,20240909,19.93,2950,-27.80,20240117,1776,19.93,20240909,3220,-33.85,20231031,1776,19.93,20240909,5.77,N,024740,500,157 억,,205472,N,N,0,N,00,N
20241016,150350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2125,-55,5,-2.52,932820890,435156,38.69,2170,2180,2120,2830,1530,2180,2143.46,0.65,0,53033,2286,2232,2191,2137,2096,2212,2117,158,650,500,1560,5,1,31532546,670,8.97,0.56,12,1.38,237.00,3808.00,3220,20231031,-34.01,1776,20240909,19.65,2950,-27.97,20240117,1776,19.65,20240909,3220,-34.01,20231031,1776,19.65,20240909,5.77,N,024740,500,157 억,,205472,N,N,0,N,00,N
20241016,140350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2135,-45,5,-2.06,794743565,370283,32.92,2170,2180,2130,2830,1530,2180,2146.11,0.65,0,52334,2286,2232,2191,2137,2096,2212,2117,158,650,500,1560,5,1,31532546,673,9.01,0.56,12,1.17,237.00,3808.00,3220,20231031,-33.70,1776,20240909,20.21,2950,-27.63,20240117,1776,20.21,20240909,3220,-33.70,20231031,1776,20.21,20240909,5.77,N,024740,500,157 억,,205472,N,N,0,N,00,N
20241016,130349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,-40,5,-1.83,711382280,331332,29.46,2170,2180,2130,2830,1530,2180,2146.82,0.65,0,54649,2286,2232,2191,2137,2096,2212,2117,158,650,500,1560,5,1,31532546,675,9.03,0.56,12,1.05,237.00,3808.00,3220,20231031,-33.54,1776,20240909,20.50,2950,-27.46,20240117,1776,20.50,20240909,3220,-33.54,20231031,1776,20.50,20240909,5.77,N,024740,500,157 억,,205472,N,N,0,N,00,N
20241016,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2145,-35,5,-1.61,654577750,304781,27.10,2170,2180,2130,2830,1530,2180,2147.46,0.65,0,58616,2286,2232,2191,2137,2096,2212,2117,158,650,500,1560,5,1,31532546,676,9.05,0.56,12,0.97,237.00,3808.00,3220,20231031,-33.39,1776,20240909,20.78,2950,-27.29,20240117,1776,20.78,20240909,3220,-33.39,20231031,1776,20.78,20240909,5.77,N,024740,500,157 억,,205472,N,N,0,N,00,N
20241016,110348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,-40,5,-1.83,567978675,264317,23.50,2170,2180,2130,2830,1530,2180,2148.59,0.65,0,58686,2286,2232,2191,2137,2096,2212,2117,158,650,500,1560,5,1,31532546,675,9.03,0.56,12,0.84,237.00,3808.00,3220,20231031,-33.54,1776,20240909,20.50,2950,-27.46,20240117,1776,20.50,20240909,3220,-33.54,20231031,1776,20.50,20240909,5.77,N,024740,500,157 억,,205472,N,N,0,N,00,N
20241016,100348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2145,-35,5,-1.61,374542505,173908,15.46,2170,2180,2130,2830,1530,2180,2153.34,0.65,0,48846,2286,2232,2191,2137,2096,2212,2117,158,650,500,1560,5,1,31532546,676,9.05,0.56,12,0.55,237.00,3808.00,3220,20231031,-33.39,1776,20240909,20.78,2950,-27.29,20240117,1776,20.78,20240909,3220,-33.39,20231031,1776,20.78,20240909,5.77,N,024740,500,157 억,,205472,N,N,0,N,00,N
20241016,090350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2160,-20,5,-0.92,40168985,18555,1.65,2170,2180,2150,2830,1530,2180,2162.81,0.65,0,-5311,2286,2232,2191,2137,2096,2212,2117,158,650,500,1560,5,1,31532546,681,9.11,0.57,12,0.06,237.00,3808.00,3220,20231031,-32.92,1776,20240909,21.62,2950,-26.78,20240117,1776,21.62,20240909,3220,-32.92,20231031,1776,21.62,20240909,5.77,N,024740,500,157 억,,205472,N,N,0,N,00,N
20241015,160347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,-60,5,-2.68,2433935020,1110968,45.63,2200,2245,2150,2910,1570,2240,2190.78,1.12,0,-152074,2326,2282,2231,2187,2136,2257,2162,158,670,500,1610,5,1,31532546,687,9.20,0.57,12,3.52,237.00,3808.00,3220,20231031,-32.30,1776,20240909,22.75,2950,-26.10,20240117,1776,22.75,20240909,3220,-32.30,20231031,1776,22.75,20240909,5.73,N,024740,500,157 억,,354399,N,N,0,N,00,N
20241015,150350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2190,-50,5,-2.23,2364440875,1079115,44.32,2200,2245,2150,2910,1570,2240,2191.05,1.12,0,-154623,2326,2282,2231,2187,2136,2257,2162,158,670,500,1610,5,1,31532546,691,9.24,0.58,12,3.42,237.00,3808.00,3220,20231031,-31.99,1776,20240909,23.31,2950,-25.76,20240117,1776,23.31,20240909,3220,-31.99,20231031,1776,23.31,20240909,5.73,N,024740,500,157 억,,354399,N,N,0,N,00,N
20241015,140349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,-65,5,-2.90,2136706205,974833,40.04,2200,2245,2150,2910,1570,2240,2191.82,1.12,0,-169699,2326,2282,2231,2187,2136,2257,2162,158,670,500,1610,5,1,31532546,686,9.18,0.57,12,3.09,237.00,3808.00,3220,20231031,-32.45,1776,20240909,22.47,2950,-26.27,20240117,1776,22.47,20240909,3220,-32.45,20231031,1776,22.47,20240909,5.73,N,024740,500,157 억,,354399,N,N,0,N,00,N
20241015,130349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,-65,5,-2.90,1818785540,828355,34.02,2200,2245,2160,2910,1570,2240,2195.61,1.12,0,-122039,2326,2282,2231,2187,2136,2257,2162,158,670,500,1610,5,1,31532546,686,9.18,0.57,12,2.63,237.00,3808.00,3220,20231031,-32.45,1776,20240909,22.47,2950,-26.27,20240117,1776,22.47,20240909,3220,-32.45,20231031,1776,22.47,20240909,5.73,N,024740,500,157 억,,354399,N,N,0,N,00,N
20241015,120348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2200,-40,5,-1.79,1043352405,475651,19.54,2200,2240,2160,2910,1570,2240,2193.43,1.12,0,-59143,2326,2282,2231,2187,2136,2257,2162,158,670,500,1610,5,1,31532546,694,9.28,0.58,12,1.51,237.00,3808.00,3220,20231031,-31.68,1776,20240909,23.87,2950,-25.42,20240117,1776,23.87,20240909,3220,-31.68,20231031,1776,23.87,20240909,5.73,N,024740,500,157 억,,354399,N,N,0,N,00,N
20241015,110349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2190,-50,5,-2.23,944166850,430419,17.68,2200,2240,2160,2910,1570,2240,2193.49,1.12,0,-42644,2326,2282,2231,2187,2136,2257,2162,158,670,500,1610,5,1,31532546,691,9.24,0.58,12,1.36,237.00,3808.00,3220,20231031,-31.99,1776,20240909,23.31,2950,-25.76,20240117,1776,23.31,20240909,3220,-31.99,20231031,1776,23.31,20240909,5.73,N,024740,500,157 억,,354399,N,N,0,N,00,N
20241015,100350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,-60,5,-2.68,764353080,348153,14.30,2200,2240,2170,2910,1570,2240,2195.32,1.12,0,-31065,2326,2282,2231,2187,2136,2257,2162,158,670,500,1610,5,1,31532546,687,9.20,0.57,12,1.10,237.00,3808.00,3220,20231031,-32.30,1776,20240909,22.75,2950,-26.10,20240117,1776,22.75,20240909,3220,-32.30,20231031,1776,22.75,20240909,5.73,N,024740,500,157 억,,354399,N,N,0,N,00,N
20241015,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2190,-50,5,-2.23,102312315,46613,1.91,2200,2205,2180,2910,1570,2240,2193.93,1.12,0,-191,2326,2282,2231,2187,2136,2257,2162,158,670,500,1610,5,1,31532546,691,9.24,0.58,12,0.15,237.00,3808.00,3220,20231031,-31.99,1776,20240909,23.31,2950,-25.76,20240117,1776,23.31,20240909,3220,-31.99,20231031,1776,23.31,20240909,5.73,N,024740,500,157 억,,354399,N,N,0,N,00,N
20241014,160340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,85,2,3.94,5353035750,2404136,385.94,2250,2275,2180,2800,1510,2155,2226.52,1.25,0,-38462,2245,2200,2170,2125,2095,2185,2110,158,645,500,1550,5,1,31532546,706,9.45,0.59,12,7.62,237.00,3808.00,3220,20231031,-30.43,1776,20240909,26.13,2950,-24.07,20240117,1776,26.13,20240909,3220,-30.43,20231031,1776,26.13,20240909,5.83,N,024740,500,157 억,,393621,N,N,0,N,00,N
20241014,150344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,80,2,3.71,5081479220,2282787,366.46,2250,2275,2180,2800,1510,2155,2226.00,1.25,0,-47306,2245,2200,2170,2125,2095,2185,2110,158,645,500,1550,5,1,31532546,705,9.43,0.59,12,7.24,237.00,3808.00,3220,20231031,-30.59,1776,20240909,25.84,2950,-24.24,20240117,1776,25.84,20240909,3220,-30.59,20231031,1776,25.84,20240909,5.83,N,024740,500,157 억,,393621,N,N,0,N,00,N
20241014,140345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2205,50,2,2.32,4460909015,2003222,321.58,2250,2275,2180,2800,1510,2155,2226.87,1.25,0,-120503,2245,2200,2170,2125,2095,2185,2110,158,645,500,1550,5,1,31532546,695,9.30,0.58,12,6.35,237.00,3808.00,3220,20231031,-31.52,1776,20240909,24.16,2950,-25.25,20240117,1776,24.16,20240909,3220,-31.52,20231031,1776,24.16,20240909,5.83,N,024740,500,157 억,,393621,N,N,0,N,00,N
20241014,130344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2230,75,2,3.48,4130939635,1853907,297.61,2250,2275,2180,2800,1510,2155,2228.23,1.25,0,-144725,2245,2200,2170,2125,2095,2185,2110,158,645,500,1550,5,1,31532546,703,9.41,0.59,12,5.88,237.00,3808.00,3220,20231031,-30.75,1776,20240909,25.56,2950,-24.41,20240117,1776,25.56,20240909,3220,-30.75,20231031,1776,25.56,20240909,5.83,N,024740,500,157 억,,393621,N,N,0,N,00,N
20241014,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,85,2,3.94,3906158880,1752759,281.38,2250,2275,2180,2800,1510,2155,2228.58,1.25,0,-135003,2245,2200,2170,2125,2095,2185,2110,158,645,500,1550,5,1,31532546,706,9.45,0.59,12,5.56,237.00,3808.00,3220,20231031,-30.43,1776,20240909,26.13,2950,-24.07,20240117,1776,26.13,20240909,3220,-30.43,20231031,1776,26.13,20240909,5.83,N,024740,500,157 억,,393621,N,N,0,N,00,N
20241014,110342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,80,2,3.71,3623091375,1625887,261.01,2250,2275,2180,2800,1510,2155,2228.38,1.25,0,-135218,2245,2200,2170,2125,2095,2185,2110,158,645,500,1550,5,1,31532546,705,9.43,0.59,12,5.16,237.00,3808.00,3220,20231031,-30.59,1776,20240909,25.84,2950,-24.24,20240117,1776,25.84,20240909,3220,-30.59,20231031,1776,25.84,20240909,5.83,N,024740,500,157 억,,393621,N,N,0,N,00,N
20241014,100341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,60,2,2.78,2820899065,1267308,203.45,2250,2275,2180,2800,1510,2155,2225.90,1.25,0,-130642,2245,2200,2170,2125,2095,2185,2110,158,645,500,1550,5,1,31532546,698,9.35,0.58,12,4.02,237.00,3808.00,3220,20231031,-31.21,1776,20240909,24.72,2950,-24.92,20240117,1776,24.72,20240909,3220,-31.21,20231031,1776,24.72,20240909,5.83,N,024740,500,157 억,,393621,N,N,0,N,00,N
20241014,090344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2195,40,2,1.86,615819285,275884,44.29,2250,2255,2195,2800,1510,2155,2232.17,1.25,0,-99446,2245,2200,2170,2125,2095,2185,2110,158,645,500,1550,5,1,31532546,692,9.26,0.58,12,0.87,237.00,3808.00,3220,20231031,-31.83,1776,20240909,23.59,2950,-25.59,20240117,1776,23.59,20240909,3220,-31.83,20231031,1776,23.59,20240909,5.83,N,024740,500,157 억,,393621,N,N,0,N,00,N
20241011,160336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,15,2,0.70,1314726745,605322,62.19,2160,2215,2140,2780,1500,2140,2172.01,1.03,0,67734,2250,2195,2125,2070,2000,2160,2035,158,640,500,1540,5,1,31532546,680,9.09,0.57,12,1.92,237.00,3808.00,3220,20231031,-33.07,1776,20240909,21.34,2950,-26.95,20240117,1776,21.34,20240909,3220,-33.07,20231031,1776,21.34,20240909,5.74,N,024740,500,157 억,,323990,N,N,0,N,00,N
20241011,150341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,30,2,1.40,1163787395,535451,55.01,2160,2215,2140,2780,1500,2140,2173.51,1.03,0,52976,2250,2195,2125,2070,2000,2160,2035,158,640,500,1540,5,1,31532546,684,9.16,0.57,12,1.70,237.00,3808.00,3220,20231031,-32.61,1776,20240909,22.18,2950,-26.44,20240117,1776,22.18,20240909,3220,-32.61,20231031,1776,22.18,20240909,5.74,N,024740,500,157 억,,323990,N,N,0,N,00,N
20241011,140341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,15,2,0.70,921501005,423918,43.55,2160,2215,2145,2780,1500,2140,2173.82,1.03,0,27191,2250,2195,2125,2070,2000,2160,2035,158,640,500,1540,5,1,31532546,680,9.09,0.57,12,1.34,237.00,3808.00,3220,20231031,-33.07,1776,20240909,21.34,2950,-26.95,20240117,1776,21.34,20240909,3220,-33.07,20231031,1776,21.34,20240909,5.74,N,024740,500,157 억,,323990,N,N,0,N,00,N
20241011,130342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2160,20,2,0.93,787613680,361937,37.18,2160,2215,2145,2780,1500,2140,2176.17,1.03,0,16350,2250,2195,2125,2070,2000,2160,2035,158,640,500,1540,5,1,31532546,681,9.11,0.57,12,1.15,237.00,3808.00,3220,20231031,-32.92,1776,20240909,21.62,2950,-26.78,20240117,1776,21.62,20240909,3220,-32.92,20231031,1776,21.62,20240909,5.74,N,024740,500,157 억,,323990,N,N,0,N,00,N
20241011,120341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2190,50,2,2.34,693123235,318468,32.72,2160,2215,2145,2780,1500,2140,2176.50,1.03,0,23009,2250,2195,2125,2070,2000,2160,2035,158,640,500,1540,5,1,31532546,691,9.24,0.58,12,1.01,237.00,3808.00,3220,20231031,-31.99,1776,20240909,23.31,2950,-25.76,20240117,1776,23.31,20240909,3220,-31.99,20231031,1776,23.31,20240909,5.74,N,024740,500,157 억,,323990,N,N,0,N,00,N
20241011,110341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,30,2,1.40,395100240,182501,18.75,2160,2185,2145,2780,1500,2140,2165.00,1.03,0,9222,2250,2195,2125,2070,2000,2160,2035,158,640,500,1540,5,1,31532546,684,9.16,0.57,12,0.58,237.00,3808.00,3220,20231031,-32.61,1776,20240909,22.18,2950,-26.44,20240117,1776,22.18,20240909,3220,-32.61,20231031,1776,22.18,20240909,5.74,N,024740,500,157 억,,323990,N,N,0,N,00,N
20241011,100346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,30,2,1.40,229654295,105947,10.88,2160,2185,2145,2780,1500,2140,2167.79,1.03,0,-209,2250,2195,2125,2070,2000,2160,2035,158,640,500,1540,5,1,31532546,684,9.16,0.57,12,0.34,237.00,3808.00,3220,20231031,-32.61,1776,20240909,22.18,2950,-26.44,20240117,1776,22.18,20240909,3220,-32.61,20231031,1776,22.18,20240909,5.74,N,024740,500,157 억,,323990,N,N,0,N,00,N
20241011,090342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,10,2,0.47,45678010,21208,2.18,2160,2160,2145,2780,1500,2140,2154.21,1.03,0,1528,2250,2195,2125,2070,2000,2160,2035,158,640,500,1540,5,1,31532546,678,9.07,0.56,12,0.07,237.00,3808.00,3220,20231031,-33.23,1776,20240909,21.06,2950,-27.12,20240117,1776,21.06,20240909,3220,-33.23,20231031,1776,21.06,20240909,5.74,N,024740,500,157 억,,323990,N,N,0,N,00,N
20241010,160348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,-75,5,-3.39,2036818090,958456,98.61,2145,2180,2055,2875,1555,2215,2125.10,0.96,0,25244,2288,2251,2213,2176,2138,2232,2157,158,660,500,1590,5,1,31532546,675,9.03,0.56,12,3.04,237.00,3808.00,3220,20231031,-33.54,1776,20240909,20.50,2950,-27.46,20240117,1776,20.50,20240909,3220,-33.54,20231031,1776,20.50,20240909,5.35,N,024740,500,157 억,,301215,N,N,0,N,00,N
20241010,150353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2145,-70,5,-3.16,1903897540,896434,92.23,2145,2180,2055,2875,1555,2215,2123.86,0.96,0,12182,2288,2251,2213,2176,2138,2232,2157,158,660,500,1590,5,1,31532546,676,9.05,0.56,12,2.84,237.00,3808.00,3220,20231031,-33.39,1776,20240909,20.78,2950,-27.29,20240117,1776,20.78,20240909,3220,-33.39,20231031,1776,20.78,20240909,5.35,N,024740,500,157 억,,301215,N,N,0,N,00,N
20241010,140350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2145,-70,5,-3.16,1755423455,827333,85.12,2145,2180,2055,2875,1555,2215,2121.79,0.96,0,-5170,2288,2251,2213,2176,2138,2232,2157,158,660,500,1590,5,1,31532546,676,9.05,0.56,12,2.62,237.00,3808.00,3220,20231031,-33.39,1776,20240909,20.78,2950,-27.29,20240117,1776,20.78,20240909,3220,-33.39,20231031,1776,20.78,20240909,5.35,N,024740,500,157 억,,301215,N,N,0,N,00,N
20241010,130350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2155,-60,5,-2.71,1639371180,773384,79.57,2145,2180,2055,2875,1555,2215,2119.74,0.96,0,-26658,2288,2251,2213,2176,2138,2232,2157,158,660,500,1590,5,1,31532546,680,9.09,0.57,12,2.45,237.00,3808.00,3220,20231031,-33.07,1776,20240909,21.34,2950,-26.95,20240117,1776,21.34,20240909,3220,-33.07,20231031,1776,21.34,20240909,5.35,N,024740,500,157 억,,301215,N,N,0,N,00,N
20241010,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2145,-70,5,-3.16,1327023130,628193,64.63,2145,2160,2055,2875,1555,2215,2112.44,0.96,0,-44837,2288,2251,2213,2176,2138,2232,2157,158,660,500,1590,5,1,31532546,676,9.05,0.56,12,1.99,237.00,3808.00,3220,20231031,-33.39,1776,20240909,20.78,2950,-27.29,20240117,1776,20.78,20240909,3220,-33.39,20231031,1776,20.78,20240909,5.35,N,024740,500,157 억,,301215,N,N,0,N,00,N
20241010,110349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2120,-95,5,-4.29,1213605290,575168,59.18,2145,2160,2055,2875,1555,2215,2110.00,0.96,0,-31683,2288,2251,2213,2176,2138,2232,2157,158,660,500,1590,5,1,31532546,668,8.95,0.56,12,1.82,237.00,3808.00,3220,20231031,-34.16,1776,20240909,19.37,2950,-28.14,20240117,1776,19.37,20240909,3220,-34.16,20231031,1776,19.37,20240909,5.35,N,024740,500,157 억,,301215,N,N,0,N,00,N
20241010,100349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-130,5,-5.87,1087377535,515016,52.99,2145,2160,2055,2875,1555,2215,2111.35,0.96,0,-28678,2288,2251,2213,2176,2138,2232,2157,158,660,500,1590,5,1,31532546,657,8.80,0.55,12,1.63,237.00,3808.00,3220,20231031,-35.25,1776,20240909,17.40,2950,-29.32,20240117,1776,17.40,20240909,3220,-35.25,20231031,1776,17.40,20240909,5.35,N,024740,500,157 억,,301215,N,N,0,N,00,N
20241010,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,-120,5,-5.42,471459300,222081,22.85,2145,2160,2055,2875,1555,2215,2122.92,0.96,0,-38065,2288,2251,2213,2176,2138,2232,2157,158,660,500,1590,5,1,31532546,661,8.84,0.55,12,0.70,237.00,3808.00,3220,20231031,-34.94,1776,20240909,17.96,2950,-28.98,20240117,1776,17.96,20240909,3220,-34.94,20231031,1776,17.96,20240909,5.35,N,024740,500,157 억,,301215,N,N,0,N,00,N
20241008,160348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,-20,5,-0.89,2101340935,951126,19.08,2235,2250,2175,2905,1565,2235,2209.31,0.93,0,808,2421,2327,2226,2132,2031,2375,2180,158,670,500,1600,5,1,31532546,698,9.35,0.58,12,3.02,237.00,3808.00,3220,20231031,-31.21,1776,20240909,24.72,2950,-24.92,20240117,1776,24.72,20240909,3220,-31.21,20231031,1776,24.72,20240909,5.42,N,024740,500,157 억,,294175,N,N,0,N,00,N
20241008,150350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2215,-20,5,-0.89,1986507515,899143,18.04,2235,2250,2175,2905,1565,2235,2209.33,0.93,0,-3492,2421,2327,2226,2132,2031,2375,2180,158,670,500,1600,5,1,31532546,698,9.35,0.58,12,2.85,237.00,3808.00,3220,20231031,-31.21,1776,20240909,24.72,2950,-24.92,20240117,1776,24.72,20240909,3220,-31.21,20231031,1776,24.72,20240909,5.42,N,024740,500,157 억,,294175,N,N,0,N,00,N
20241008,140350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,-25,5,-1.12,1804217495,816280,16.38,2235,2250,2175,2905,1565,2235,2210.29,0.93,0,-10774,2421,2327,2226,2132,2031,2375,2180,158,670,500,1600,5,1,31532546,697,9.32,0.58,12,2.59,237.00,3808.00,3220,20231031,-31.37,1776,20240909,24.44,2950,-25.08,20240117,1776,24.44,20240909,3220,-31.37,20231031,1776,24.44,20240909,5.42,N,024740,500,157 억,,294175,N,N,0,N,00,N
20241008,130348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2190,-45,5,-2.01,1583558760,716244,14.37,2235,2250,2175,2905,1565,2235,2210.92,0.93,0,-15280,2421,2327,2226,2132,2031,2375,2180,158,670,500,1600,5,1,31532546,691,9.24,0.58,12,2.27,237.00,3808.00,3220,20231031,-31.99,1776,20240909,23.31,2950,-25.76,20240117,1776,23.31,20240909,3220,-31.99,20231031,1776,23.31,20240909,5.42,N,024740,500,157 억,,294175,N,N,0,N,00,N
20241008,120348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2190,-45,5,-2.01,1321806860,596382,11.97,2235,2250,2190,2905,1565,2235,2216.38,0.93,0,-34516,2421,2327,2226,2132,2031,2375,2180,158,670,500,1600,5,1,31532546,691,9.24,0.58,12,1.89,237.00,3808.00,3220,20231031,-31.99,1776,20240909,23.31,2950,-25.76,20240117,1776,23.31,20240909,3220,-31.99,20231031,1776,23.31,20240909,5.42,N,024740,500,157 억,,294175,N,N,0,N,00,N
20241008,110348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,-25,5,-1.12,1041357835,468748,9.41,2235,2250,2195,2905,1565,2235,2221.57,0.93,0,-41444,2421,2327,2226,2132,2031,2375,2180,158,670,500,1600,5,1,31532546,697,9.32,0.58,12,1.49,237.00,3808.00,3220,20231031,-31.37,1776,20240909,24.44,2950,-25.08,20240117,1776,24.44,20240909,3220,-31.37,20231031,1776,24.44,20240909,5.42,N,024740,500,157 억,,294175,N,N,0,N,00,N
20241008,100349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2240,5,2,0.22,750746330,337720,6.78,2235,2250,2195,2905,1565,2235,2222.98,0.93,0,482,2421,2327,2226,2132,2031,2375,2180,158,670,500,1600,5,1,31532546,706,9.45,0.59,12,1.07,237.00,3808.00,3220,20231031,-30.43,1776,20240909,26.13,2950,-24.07,20240117,1776,26.13,20240909,3220,-30.43,20231031,1776,26.13,20240909,5.42,N,024740,500,157 억,,294175,N,N,0,N,00,N
20241008,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2245,10,2,0.45,225917855,100985,2.03,2235,2250,2225,2905,1565,2235,2237.14,0.93,0,-9111,2421,2327,2226,2132,2031,2375,2180,158,670,500,1600,5,1,31532546,708,9.47,0.59,12,0.32,237.00,3808.00,3220,20231031,-30.28,1776,20240909,26.41,2950,-23.90,20240117,1776,26.41,20240909,3220,-30.28,20231031,1776,26.41,20240909,5.42,N,024740,500,157 억,,294175,N,N,0,N,00,N
20241007,160347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,60,2,2.76,11114145285,4938325,245.71,2155,2320,2125,2825,1525,2175,2250.63,0.74,0,67729,2271,2222,2186,2137,2101,2205,2120,158,650,500,1560,5,1,31532546,705,9.43,0.59,12,15.66,237.00,3808.00,3220,20231031,-30.59,1776,20240909,25.84,2950,-24.24,20240117,1776,25.84,20240909,3220,-30.59,20231031,1776,25.84,20240909,5.09,N,024740,500,157 억,,232389,N,N,0,N,00,N
20241007,150342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2235,60,2,2.76,10809549795,4802245,238.94,2155,2320,2125,2825,1525,2175,2250.96,0.74,0,56086,2271,2222,2186,2137,2101,2205,2120,158,650,500,1560,5,1,31532546,705,9.43,0.59,12,15.23,237.00,3808.00,3220,20231031,-30.59,1776,20240909,25.84,2950,-24.24,20240117,1776,25.84,20240909,3220,-30.59,20231031,1776,25.84,20240909,5.09,N,024740,500,157 억,,232389,N,N,0,N,00,N
20241007,140357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2225,50,2,2.30,10416497560,4626306,230.19,2155,2320,2125,2825,1525,2175,2251.60,0.74,0,37586,2271,2222,2186,2137,2101,2205,2120,158,650,500,1560,5,1,31532546,702,9.39,0.58,12,14.67,237.00,3808.00,3220,20231031,-30.90,1776,20240909,25.28,2950,-24.58,20240117,1776,25.28,20240909,3220,-30.90,20231031,1776,25.28,20240909,5.09,N,024740,500,157 억,,232389,N,N,0,N,00,N
20241007,130340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2260,85,2,3.91,9637319485,4278071,212.86,2155,2320,2125,2825,1525,2175,2252.75,0.74,0,-11666,2271,2222,2186,2137,2101,2205,2120,158,650,500,1560,5,1,31532546,713,9.54,0.59,12,13.57,237.00,3808.00,3220,20231031,-29.81,1776,20240909,27.25,2950,-23.39,20240117,1776,27.25,20240909,3220,-29.81,20231031,1776,27.25,20240909,5.09,N,024740,500,157 억,,232389,N,N,0,N,00,N
20241007,120407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2280,105,2,4.83,6883063875,3071736,152.84,2155,2315,2125,2825,1525,2175,2240.80,0.74,0,-12528,2271,2222,2186,2137,2101,2205,2120,158,650,500,1560,5,1,31532546,719,9.62,0.60,12,9.74,237.00,3808.00,3220,20231031,-29.19,1776,20240909,28.38,2950,-22.71,20240117,1776,28.38,20240909,3220,-29.19,20231031,1776,28.38,20240909,5.09,N,024740,500,157 억,,232389,N,N,0,N,00,N
20241007,110339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,0,3,0.00,1109156230,514157,25.58,2155,2185,2125,2825,1525,2175,2157.19,0.74,0,33474,2271,2222,2186,2137,2101,2205,2120,158,650,500,1560,5,1,31532546,686,9.18,0.57,12,1.63,237.00,3808.00,3220,20231031,-32.45,1776,20240909,22.47,2950,-26.27,20240117,1776,22.47,20240909,3220,-32.45,20231031,1776,22.47,20240909,5.09,N,024740,500,157 억,,232389,N,N,0,N,00,N
20241007,100337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,0,3,0.00,848868560,394509,19.63,2155,2185,2125,2825,1525,2175,2151.63,0.74,0,23904,2271,2222,2186,2137,2101,2205,2120,158,650,500,1560,5,1,31532546,686,9.18,0.57,12,1.25,237.00,3808.00,3220,20231031,-32.45,1776,20240909,22.47,2950,-26.27,20240117,1776,22.47,20240909,3220,-32.45,20231031,1776,22.47,20240909,5.09,N,024740,500,157 억,,232389,N,N,0,N,00,N
20241007,090318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,-35,5,-1.61,212560140,99291,4.94,2155,2155,2125,2825,1525,2175,2140.31,0.74,0,-9345,2271,2222,2186,2137,2101,2205,2120,158,650,500,1560,5,1,31532546,675,9.03,0.56,12,0.31,237.00,3808.00,3220,20231031,-33.54,1776,20240909,20.50,2950,-27.46,20240117,1776,20.50,20240909,3220,-33.54,20231031,1776,20.50,20240909,5.09,N,024740,500,157 억,,232389,N,N,0,N,00,N
20241004,160327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,35,2,1.64,4280506925,1954234,15.32,2225,2235,2150,2780,1500,2140,2190.41,0.14,0,188451,2576,2357,2201,1982,1826,2467,2092,158,640,500,1540,5,1,31532546,686,9.18,0.57,12,6.20,237.00,3808.00,3220,20231031,-32.45,1776,20240909,22.47,2950,-26.27,20240117,1776,22.47,20240909,3220,-32.45,20231031,1776,22.47,20240909,5.27,N,024740,500,157 억,,43446,N,N,0,N,00,N
20241004,150328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,25,2,1.17,4067692775,1856042,14.55,2225,2235,2150,2780,1500,2140,2191.63,0.14,0,183504,2576,2357,2201,1982,1826,2467,2092,158,640,500,1540,5,1,31532546,683,9.14,0.57,12,5.89,237.00,3808.00,3220,20231031,-32.76,1776,20240909,21.90,2950,-26.61,20240117,1776,21.90,20240909,3220,-32.76,20231031,1776,21.90,20240909,5.27,N,024740,500,157 억,,43446,N,N,0,N,00,N
20241004,140330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,30,2,1.40,3729092735,1699898,13.33,2225,2235,2150,2780,1500,2140,2193.75,0.14,0,181566,2576,2357,2201,1982,1826,2467,2092,158,640,500,1540,5,1,31532546,684,9.16,0.57,12,5.39,237.00,3808.00,3220,20231031,-32.61,1776,20240909,22.18,2950,-26.44,20240117,1776,22.18,20240909,3220,-32.61,20231031,1776,22.18,20240909,5.27,N,024740,500,157 억,,43446,N,N,0,N,00,N
20241004,130329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2195,55,2,2.57,3454890775,1574282,12.34,2225,2235,2150,2780,1500,2140,2194.62,0.14,0,207160,2576,2357,2201,1982,1826,2467,2092,158,640,500,1540,5,1,31532546,692,9.26,0.58,12,4.99,237.00,3808.00,3220,20231031,-31.83,1776,20240909,23.59,2950,-25.59,20240117,1776,23.59,20240909,3220,-31.83,20231031,1776,23.59,20240909,5.27,N,024740,500,157 억,,43446,N,N,0,N,00,N
20241004,120327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2185,45,2,2.10,3189601505,1453063,11.39,2225,2235,2150,2780,1500,2140,2195.13,0.14,0,181749,2576,2357,2201,1982,1826,2467,2092,158,640,500,1540,5,1,31532546,689,9.22,0.57,12,4.61,237.00,3808.00,3220,20231031,-32.14,1776,20240909,23.03,2950,-25.93,20240117,1776,23.03,20240909,3220,-32.14,20231031,1776,23.03,20240909,5.27,N,024740,500,157 억,,43446,N,N,0,N,00,N
20241004,110328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2180,40,2,1.87,2795847120,1273666,9.99,2225,2235,2150,2780,1500,2140,2195.17,0.14,0,125638,2576,2357,2201,1982,1826,2467,2092,158,640,500,1540,5,1,31532546,687,9.20,0.57,12,4.04,237.00,3808.00,3220,20231031,-32.30,1776,20240909,22.75,2950,-26.10,20240117,1776,22.75,20240909,3220,-32.30,20231031,1776,22.75,20240909,5.27,N,024740,500,157 억,,43446,N,N,0,N,00,N
20241004,100327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2170,30,2,1.40,2371647065,1078317,8.46,2225,2235,2165,2780,1500,2140,2199.46,0.14,0,74624,2576,2357,2201,1982,1826,2467,2092,158,640,500,1540,5,1,31532546,684,9.16,0.57,12,3.42,237.00,3808.00,3220,20231031,-32.61,1776,20240909,22.18,2950,-26.44,20240117,1776,22.18,20240909,3220,-32.61,20231031,1776,22.18,20240909,5.27,N,024740,500,157 억,,43446,N,N,0,N,00,N
20241004,090324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2210,70,2,3.27,775616505,350404,2.75,2225,2235,2190,2780,1500,2140,2213.74,0.14,0,-12483,2576,2357,2201,1982,1826,2467,2092,158,640,500,1540,5,1,31532546,697,9.32,0.58,12,1.11,237.00,3808.00,3220,20231031,-31.37,1776,20240909,24.44,2950,-25.08,20240117,1776,24.44,20240909,3220,-31.37,20231031,1776,24.44,20240909,5.27,N,024740,500,157 억,,43446,N,N,0,N,00,N
20241002,160325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,160,2,8.08,28488315810,12597805,2694.91,2055,2420,2045,2570,1386,1980,2261.46,1.51,0,-433144,2092,2036,2004,1948,1916,2064,1976,158,590,500,1420,5,1,31532546,675,9.03,0.56,12,39.95,237.00,3808.00,3220,20231031,-33.54,1776,20240909,20.50,2950,-27.46,20240117,1776,20.50,20240909,3220,-33.54,20231031,1776,20.50,20240909,5.31,N,024740,500,157 억,,476403,N,N,0,N,00,N
20241002,150330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,160,2,8.08,27859104965,12303890,2632.03,2055,2420,2045,2570,1386,1980,2264.25,1.51,0,-425464,2092,2036,2004,1948,1916,2064,1976,158,590,500,1420,5,1,31532546,675,9.03,0.56,12,39.02,237.00,3808.00,3220,20231031,-33.54,1776,20240909,20.50,2950,-27.46,20240117,1776,20.50,20240909,3220,-33.54,20231031,1776,20.50,20240909,5.31,N,024740,500,157 억,,476403,N,N,0,N,00,N
20241002,140328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2175,195,2,9.85,27109087205,11956400,2557.70,2055,2420,2045,2570,1386,1980,2267.33,1.51,0,-445424,2092,2036,2004,1948,1916,2064,1976,158,590,500,1420,5,1,31532546,686,9.18,0.57,12,37.92,237.00,3808.00,3220,20231031,-32.45,1776,20240909,22.47,2950,-26.27,20240117,1776,22.47,20240909,3220,-32.45,20231031,1776,22.47,20240909,5.31,N,024740,500,157 억,,476403,N,N,0,N,00,N
20241002,130327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2120,140,2,7.07,25747997710,11327279,2423.12,2055,2420,2045,2570,1386,1980,2273.10,1.51,0,-430022,2092,2036,2004,1948,1916,2064,1976,158,590,500,1420,5,1,31532546,668,8.95,0.56,12,35.92,237.00,3808.00,3220,20231031,-34.16,1776,20240909,19.37,2950,-28.14,20240117,1776,19.37,20240909,3220,-34.16,20231031,1776,19.37,20240909,5.31,N,024740,500,157 억,,476403,N,N,0,N,00,N
20241002,120325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2220,240,2,12.12,23742343040,10408036,2226.47,2055,2420,2045,2570,1386,1980,2281.15,1.51,0,-439738,2092,2036,2004,1948,1916,2064,1976,158,590,500,1420,5,1,31532546,700,9.37,0.58,12,33.01,237.00,3808.00,3220,20231031,-31.06,1776,20240909,25.00,2950,-24.75,20240117,1776,25.00,20240909,3220,-31.06,20231031,1776,25.00,20240909,5.31,N,024740,500,157 억,,476403,N,N,0,N,00,N
20241002,110321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,275,2,13.89,22280822865,9754286,2086.63,2055,2420,2045,2570,1386,1980,2284.21,1.51,0,-437028,2092,2036,2004,1948,1916,2064,1976,158,590,500,1420,5,1,31532546,711,9.51,0.59,12,30.93,237.00,3808.00,3220,20231031,-29.97,1776,20240909,26.97,2950,-23.56,20240117,1776,26.97,20240909,3220,-29.97,20231031,1776,26.97,20240909,5.31,N,024740,500,157 억,,476403,N,N,0,N,00,N
20241002,100322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,290,2,14.65,19141984780,8349271,1786.07,2055,2420,2045,2570,1386,1980,2292.65,1.51,0,-427570,2092,2036,2004,1948,1916,2064,1976,158,590,500,1420,5,1,31532546,716,9.58,0.60,12,26.48,237.00,3808.00,3220,20231031,-29.50,1776,20240909,27.82,2950,-23.05,20240117,1776,27.82,20240909,3220,-29.50,20231031,1776,27.82,20240909,5.31,N,024740,500,157 억,,476403,N,N,0,N,00,N
20241002,090319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,380,2,19.19,4993320960,2188532,468.17,2055,2420,2045,2570,1386,1980,2281.58,1.51,0,-21338,2092,2036,2004,1948,1916,2064,1976,158,590,500,1420,5,1,31532546,744,9.96,0.62,12,6.94,237.00,3808.00,3220,20231031,-26.71,1776,20240909,32.88,2950,-20.00,20240117,1776,32.88,20240909,3220,-26.71,20231031,1776,32.88,20240909,5.31,N,024740,500,157 억,,476403,N,N,0,N,00,N