KissMeData/024740/price/prices-20241101.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
20241129,160404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2980,300,2,11.19,70547484385,23437360,879.52,2750,3160,2745,3480,1880,2680,3010.17,1.12,0,176852,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,980,12.57,0.78,12,71.24,237.00,3808.00,3955,20241030,-24.65,1776,20240909,67.79,3955,-24.65,20241030,1776,67.79,20240909,3955,-24.65,20241030,1776,67.79,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N
20241129,150408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2995,315,2,11.75,62799797555,20866625,783.05,2750,3160,2745,3480,1880,2680,3009.63,1.12,0,-164145,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,985,12.64,0.79,12,63.43,237.00,3808.00,3955,20241030,-24.27,1776,20240909,68.64,3955,-24.27,20241030,1776,68.64,20240909,3955,-24.27,20241030,1776,68.64,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N
20241129,140407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2850,170,2,6.34,21748751675,7468580,280.27,2750,3020,2745,3480,1880,2680,2912.14,1.12,0,-44412,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,938,12.03,0.75,12,22.70,237.00,3808.00,3955,20241030,-27.94,1776,20240909,60.47,3955,-27.94,20241030,1776,60.47,20240909,3955,-27.94,20241030,1776,60.47,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N
20241129,130408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2840,160,2,5.97,20965052745,7193233,269.94,2750,3020,2745,3480,1880,2680,2914.66,1.12,0,-95262,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,934,11.98,0.75,12,21.87,237.00,3808.00,3955,20241030,-28.19,1776,20240909,59.91,3955,-28.19,20241030,1776,59.91,20240909,3955,-28.19,20241030,1776,59.91,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N
20241129,120410,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2830,150,2,5.60,19946518535,6831755,256.37,2750,3020,2745,3480,1880,2680,2919.80,1.12,0,-59655,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,931,11.94,0.74,12,20.77,237.00,3808.00,3955,20241030,-28.45,1776,20240909,59.35,3955,-28.45,20241030,1776,59.35,20240909,3955,-28.45,20241030,1776,59.35,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N
20241129,110409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2840,160,2,5.97,18402670705,6291778,236.11,2750,3020,2745,3480,1880,2680,2925.01,1.12,0,-134738,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,934,11.98,0.75,12,19.13,237.00,3808.00,3955,20241030,-28.19,1776,20240909,59.91,3955,-28.19,20241030,1776,59.91,20240909,3955,-28.19,20241030,1776,59.91,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N
20241129,100408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2870,190,2,7.09,16568135025,5648836,211.98,2750,3020,2745,3480,1880,2680,2933.17,1.12,0,-179119,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,944,12.11,0.75,12,17.17,237.00,3808.00,3955,20241030,-27.43,1776,20240909,61.60,3955,-27.43,20241030,1776,61.60,20240909,3955,-27.43,20241030,1776,61.60,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N
20241129,090408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2920,240,2,8.96,3151879020,1087499,40.81,2750,2980,2745,3480,1880,2680,2898.97,1.12,0,-24047,2943,2811,2738,2606,2533,2877,2672,164,800,500,1920,5,1,32897049,961,12.32,0.77,12,3.31,237.00,3808.00,3955,20241030,-26.17,1776,20240909,64.41,3955,-26.17,20241030,1776,64.41,20240909,3955,-26.17,20241030,1776,64.41,20240909,5.42,N,024740,500,164 억,,367051,N,N,0,N,00,N
20241128,160403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,-165,5,-5.80,7166384605,2618201,22.00,2675,2870,2665,3695,1995,2845,2736.90,1.86,0,-246285,3418,3131,2923,2636,2428,3275,2780,164,850,500,2040,5,1,32897049,882,11.31,0.70,12,7.96,237.00,3808.00,3955,20241030,-32.24,1776,20240909,50.90,3955,-32.24,20241030,1776,50.90,20240909,3955,-32.24,20241030,1776,50.90,20240909,5.33,N,024740,500,164 억,,613476,N,N,0,N,00,N
20241128,150411,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2685,-160,5,-5.62,6713321960,2449224,20.58,2675,2870,2665,3695,1995,2845,2740.58,1.86,0,-240926,3418,3131,2923,2636,2428,3275,2780,164,850,500,2040,5,1,32897049,883,11.33,0.71,12,7.45,237.00,3808.00,3955,20241030,-32.11,1776,20240909,51.18,3955,-32.11,20241030,1776,51.18,20240909,3955,-32.11,20241030,1776,51.18,20240909,5.33,N,024740,500,164 억,,613476,N,N,0,N,00,N
20241128,140413,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2715,-130,5,-4.57,6196405565,2257226,18.97,2675,2870,2665,3695,1995,2845,2744.70,1.86,0,-209587,3418,3131,2923,2636,2428,3275,2780,164,850,500,2040,5,1,32897049,893,11.46,0.71,12,6.86,237.00,3808.00,3955,20241030,-31.35,1776,20240909,52.87,3955,-31.35,20241030,1776,52.87,20240909,3955,-31.35,20241030,1776,52.87,20240909,5.33,N,024740,500,164 억,,613476,N,N,0,N,00,N
20241128,130408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2690,-155,5,-5.45,5864977115,2134831,17.94,2675,2870,2665,3695,1995,2845,2746.82,1.86,0,-203305,3418,3131,2923,2636,2428,3275,2780,164,850,500,2040,5,1,32897049,885,11.35,0.71,12,6.49,237.00,3808.00,3955,20241030,-31.98,1776,20240909,51.46,3955,-31.98,20241030,1776,51.46,20240909,3955,-31.98,20241030,1776,51.46,20240909,5.33,N,024740,500,164 억,,613476,N,N,0,N,00,N
20241128,120412,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2730,-115,5,-4.04,5360374770,1947932,16.37,2675,2870,2665,3695,1995,2845,2751.35,1.86,0,-170447,3418,3131,2923,2636,2428,3275,2780,164,850,500,2040,5,1,32897049,898,11.52,0.72,12,5.92,237.00,3808.00,3955,20241030,-30.97,1776,20240909,53.72,3955,-30.97,20241030,1776,53.72,20240909,3955,-30.97,20241030,1776,53.72,20240909,5.33,N,024740,500,164 억,,613476,N,N,0,N,00,N
20241128,110415,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,-110,5,-3.87,4352198395,1575762,13.24,2675,2870,2665,3695,1995,2845,2761.44,1.86,0,-60301,3418,3131,2923,2636,2428,3275,2780,164,850,500,2040,5,1,32897049,900,11.54,0.72,12,4.79,237.00,3808.00,3955,20241030,-30.85,1776,20240909,54.00,3955,-30.85,20241030,1776,54.00,20240909,3955,-30.85,20241030,1776,54.00,20240909,5.33,N,024740,500,164 억,,613476,N,N,0,N,00,N
20241128,100412,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2810,-35,5,-1.23,3593563205,1300798,10.93,2675,2870,2665,3695,1995,2845,2761.95,1.86,0,-34673,3418,3131,2923,2636,2428,3275,2780,164,850,500,2040,5,1,32897049,924,11.86,0.74,12,3.95,237.00,3808.00,3955,20241030,-28.95,1776,20240909,58.22,3955,-28.95,20241030,1776,58.22,20240909,3955,-28.95,20241030,1776,58.22,20240909,5.33,N,024740,500,164 억,,613476,N,N,0,N,00,N
20241128,090409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2710,-135,5,-4.75,1056414945,390314,3.28,2675,2770,2665,3695,1995,2845,2702.98,1.86,0,-9451,3418,3131,2923,2636,2428,3275,2780,164,850,500,2040,5,1,32897049,892,11.43,0.71,12,1.19,237.00,3808.00,3955,20241030,-31.48,1776,20240909,52.59,3955,-31.48,20241030,1776,52.59,20240909,3955,-31.48,20241030,1776,52.59,20240909,5.33,N,024740,500,164 억,,613476,N,N,0,N,00,N
20241127,160401,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2845,70,2,2.52,35332390400,11771292,315.62,2720,3210,2715,3605,1945,2775,3002.02,1.44,0,142049,3025,2900,2815,2690,2605,2857,2647,164,830,500,1990,5,1,32897049,936,12.00,0.75,12,35.78,237.00,3808.00,3955,20241030,-28.07,1776,20240909,60.19,3955,-28.07,20241030,1776,60.19,20240909,3955,-28.07,20241030,1776,60.19,20240909,5.39,N,024740,500,164 억,,472222,N,N,0,N,00,N
20241127,150407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2850,75,2,2.70,34626853030,11523184,308.97,2720,3210,2715,3605,1945,2775,3005.27,1.44,0,94011,3025,2900,2815,2690,2605,2857,2647,164,830,500,1990,5,1,32897049,938,12.03,0.75,12,35.03,237.00,3808.00,3955,20241030,-27.94,1776,20240909,60.47,3955,-27.94,20241030,1776,60.47,20240909,3955,-27.94,20241030,1776,60.47,20240909,5.39,N,024740,500,164 억,,472222,N,N,0,N,00,N
20241127,140408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2895,120,2,4.32,33533434705,11142163,298.75,2720,3210,2715,3605,1945,2775,3009.91,1.44,0,78639,3025,2900,2815,2690,2605,2857,2647,164,830,500,1990,5,1,32897049,952,12.22,0.76,12,33.87,237.00,3808.00,3955,20241030,-26.80,1776,20240909,63.01,3955,-26.80,20241030,1776,63.01,20240909,3955,-26.80,20241030,1776,63.01,20240909,5.39,N,024740,500,164 억,,472222,N,N,0,N,00,N
20241127,130403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2885,110,2,3.96,33015029705,10962701,293.94,2720,3210,2715,3605,1945,2775,3011.90,1.44,0,60043,3025,2900,2815,2690,2605,2857,2647,164,830,500,1990,5,1,32897049,949,12.17,0.76,12,33.32,237.00,3808.00,3955,20241030,-27.05,1776,20240909,62.44,3955,-27.05,20241030,1776,62.44,20240909,3955,-27.05,20241030,1776,62.44,20240909,5.39,N,024740,500,164 억,,472222,N,N,0,N,00,N
20241127,120407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2935,160,2,5.77,31822299415,10552617,282.95,2720,3210,2715,3605,1945,2775,3015.93,1.44,0,-59293,3025,2900,2815,2690,2605,2857,2647,164,830,500,1990,5,1,32897049,966,12.38,0.77,12,32.08,237.00,3808.00,3955,20241030,-25.79,1776,20240909,65.26,3955,-25.79,20241030,1776,65.26,20240909,3955,-25.79,20241030,1776,65.26,20240909,5.39,N,024740,500,164 억,,472222,N,N,0,N,00,N
20241127,110407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2910,135,2,4.86,30815448255,10207680,273.70,2720,3210,2715,3605,1945,2775,3019.21,1.44,0,-105871,3025,2900,2815,2690,2605,2857,2647,164,830,500,1990,5,1,32897049,957,12.28,0.76,12,31.03,237.00,3808.00,3955,20241030,-26.42,1776,20240909,63.85,3955,-26.42,20241030,1776,63.85,20240909,3955,-26.42,20241030,1776,63.85,20240909,5.39,N,024740,500,164 억,,472222,N,N,0,N,00,N
20241127,100405,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2940,165,2,5.95,28059452455,9265877,248.45,2720,3210,2715,3605,1945,2775,3028.67,1.44,0,-44002,3025,2900,2815,2690,2605,2857,2647,164,830,500,1990,5,1,32897049,967,12.41,0.77,12,28.17,237.00,3808.00,3955,20241030,-25.66,1776,20240909,65.54,3955,-25.66,20241030,1776,65.54,20240909,3955,-25.66,20241030,1776,65.54,20240909,5.39,N,024740,500,164 억,,472222,N,N,0,N,00,N
20241127,090405,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2760,-15,5,-0.54,451708200,164782,4.42,2720,2770,2715,3605,1945,2775,2737.87,1.44,0,10729,3025,2900,2815,2690,2605,2857,2647,164,830,500,1990,5,1,32897049,908,11.65,0.72,12,0.50,237.00,3808.00,3955,20241030,-30.21,1776,20240909,55.41,3955,-30.21,20241030,1776,55.41,20240909,3955,-30.21,20241030,1776,55.41,20240909,5.39,N,024740,500,164 억,,472222,N,N,0,N,00,N
20241126,160405,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2775,-240,5,-7.96,10342016360,3655761,32.51,2925,2940,2730,3915,2115,3015,2828.98,1.14,0,96165,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,913,11.71,0.73,12,11.11,237.00,3808.00,3955,20241030,-29.84,1776,20240909,56.25,3955,-29.84,20241030,1776,56.25,20240909,3955,-29.84,20241030,1776,56.25,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N
20241126,150403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,-260,5,-8.62,9682088795,3417362,30.39,2925,2940,2730,3915,2115,3015,2833.17,1.14,0,56903,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,906,11.62,0.72,12,10.39,237.00,3808.00,3955,20241030,-30.34,1776,20240909,55.12,3955,-30.34,20241030,1776,55.12,20240909,3955,-30.34,20241030,1776,55.12,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N
20241126,140403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2765,-250,5,-8.29,8569009050,3012907,26.79,2925,2940,2750,3915,2115,3015,2844.06,1.14,0,12496,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,910,11.67,0.73,12,9.16,237.00,3808.00,3955,20241030,-30.09,1776,20240909,55.69,3955,-30.09,20241030,1776,55.69,20240909,3955,-30.09,20241030,1776,55.69,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N
20241126,130402,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2810,-205,5,-6.80,7096391640,2482297,22.08,2925,2940,2800,3915,2115,3015,2858.75,1.14,0,-7721,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,924,11.86,0.74,12,7.55,237.00,3808.00,3955,20241030,-28.95,1776,20240909,58.22,3955,-28.95,20241030,1776,58.22,20240909,3955,-28.95,20241030,1776,58.22,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N
20241126,120407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2820,-195,5,-6.47,6564620430,2293677,20.40,2925,2940,2800,3915,2115,3015,2862.00,1.14,0,25248,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,928,11.90,0.74,12,6.97,237.00,3808.00,3955,20241030,-28.70,1776,20240909,58.78,3955,-28.70,20241030,1776,58.78,20240909,3955,-28.70,20241030,1776,58.78,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N
20241126,110409,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2845,-170,5,-5.64,5527350765,1924921,17.12,2925,2940,2825,3915,2115,3015,2871.41,1.14,0,34195,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,936,12.00,0.75,12,5.85,237.00,3808.00,3955,20241030,-28.07,1776,20240909,60.19,3955,-28.07,20241030,1776,60.19,20240909,3955,-28.07,20241030,1776,60.19,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N
20241126,100407,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2845,-170,5,-5.64,4444392000,1544268,13.73,2925,2940,2825,3915,2115,3015,2877.93,1.14,0,56881,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,936,12.00,0.75,12,4.69,237.00,3808.00,3955,20241030,-28.07,1776,20240909,60.19,3955,-28.07,20241030,1776,60.19,20240909,3955,-28.07,20241030,1776,60.19,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N
20241126,090403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2905,-110,5,-3.65,1033182135,357365,3.18,2925,2925,2850,3915,2115,3015,2890.85,1.14,0,-5487,3388,3201,3078,2891,2768,3140,2830,164,900,500,2170,5,1,32897049,956,12.26,0.76,12,1.09,237.00,3808.00,3955,20241030,-26.55,1776,20240909,63.57,3955,-26.55,20241030,1776,63.57,20240909,3955,-26.55,20241030,1776,63.57,20240909,3.78,N,024740,500,164 억,,374176,N,N,0,N,00,N
20241125,160357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3015,-85,5,-2.74,34612006045,11079707,28.26,3065,3265,2955,4030,2170,3100,3124.13,1.08,0,16955,3760,3430,3245,2915,2730,3337,2822,164,930,500,2230,5,1,32897049,992,12.72,0.79,12,33.68,237.00,3808.00,3955,20241030,-23.77,1776,20240909,69.76,3955,-23.77,20241030,1776,69.76,20240909,3955,-23.77,20241030,1776,69.76,20240909,3.41,N,024740,500,164 억,,355397,N,N,0,N,00,N
20241125,150403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3050,-50,5,-1.61,33574898585,10736915,27.38,3065,3265,2955,4030,2170,3100,3127.09,1.08,0,-47251,3760,3430,3245,2915,2730,3337,2822,164,930,500,2230,5,1,32897049,1003,12.87,0.80,12,32.64,237.00,3808.00,3955,20241030,-22.88,1776,20240909,71.73,3955,-22.88,20241030,1776,71.73,20240909,3955,-22.88,20241030,1776,71.73,20240909,3.41,N,024740,500,164 억,,355397,N,N,0,N,00,N
20241125,140403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3095,-5,5,-0.16,31993549795,10222096,26.07,3065,3265,2955,4030,2170,3100,3129.88,1.08,0,-64459,3760,3430,3245,2915,2730,3337,2822,164,930,500,2230,5,1,32897049,1018,13.06,0.81,12,31.07,237.00,3808.00,3955,20241030,-21.74,1776,20240909,74.27,3955,-21.74,20241030,1776,74.27,20240909,3955,-21.74,20241030,1776,74.27,20240909,3.41,N,024740,500,164 억,,355397,N,N,0,N,00,N
20241125,130400,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3125,25,2,0.81,24777276860,7954325,20.29,3065,3250,2955,4030,2170,3100,3114.97,1.08,0,-186481,3760,3430,3245,2915,2730,3337,2822,164,930,500,2230,5,1,32897049,1028,13.19,0.82,12,24.18,237.00,3808.00,3955,20241030,-20.99,1776,20240909,75.96,3955,-20.99,20241030,1776,75.96,20240909,3955,-20.99,20241030,1776,75.96,20240909,3.41,N,024740,500,164 억,,355397,N,N,0,N,00,N
20241125,120404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3100,0,3,0.00,22849036290,7333131,18.70,3065,3250,2955,4030,2170,3100,3115.89,1.08,0,-247144,3760,3430,3245,2915,2730,3337,2822,164,930,500,2230,5,1,32897049,1020,13.08,0.81,12,22.29,237.00,3808.00,3955,20241030,-21.62,1776,20240909,74.55,3955,-21.62,20241030,1776,74.55,20240909,3955,-21.62,20241030,1776,74.55,20240909,3.41,N,024740,500,164 억,,355397,N,N,0,N,00,N
20241125,110402,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3070,-30,5,-0.97,8959224090,2961558,7.55,3065,3095,2955,4030,2170,3100,3024.81,1.08,0,92473,3760,3430,3245,2915,2730,3337,2822,164,930,500,2230,5,1,32897049,1010,12.95,0.81,12,9.00,237.00,3808.00,3955,20241030,-22.38,1776,20240909,72.86,3955,-22.38,20241030,1776,72.86,20240909,3955,-22.38,20241030,1776,72.86,20240909,3.41,N,024740,500,164 억,,355397,N,N,0,N,00,N
20241125,100357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2985,-115,5,-3.71,5543845535,1839826,4.69,3065,3095,2955,4030,2170,3100,3012.56,1.08,0,225834,3760,3430,3245,2915,2730,3337,2822,164,930,500,2230,5,1,32897049,982,12.59,0.78,12,5.59,237.00,3808.00,3955,20241030,-24.53,1776,20240909,68.07,3955,-24.53,20241030,1776,68.07,20240909,3955,-24.53,20241030,1776,68.07,20240909,3.41,N,024740,500,164 억,,355397,N,N,0,N,00,N
20241125,090358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3040,-60,5,-1.94,1380011480,452836,1.15,3065,3075,3010,4030,2170,3100,3045.76,1.08,0,89591,3760,3430,3245,2915,2730,3337,2822,164,930,500,2230,5,1,32897049,1000,12.83,0.80,12,1.38,237.00,3808.00,3955,20241030,-23.14,1776,20240909,71.17,3955,-23.14,20241030,1776,71.17,20240909,3955,-23.14,20241030,1776,71.17,20240909,3.41,N,024740,500,164 억,,355397,N,N,0,N,00,N
20241122,160342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3100,95,2,3.16,129372725560,38918025,284.25,3160,3575,3060,3905,2105,3005,3324.40,0.90,0,60682,3338,3171,3008,2841,2678,3090,2760,164,900,500,2160,5,1,32897049,1020,13.08,0.81,12,118.30,237.00,3808.00,3955,20241030,-21.62,1776,20240909,74.55,3955,-21.62,20241030,1776,74.55,20240909,3955,-21.62,20241030,1776,74.55,20240909,2.10,N,024740,500,164 억,,296888,N,N,0,N,00,N
20241122,150342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3110,105,2,3.49,127110580925,38186664,278.91,3160,3575,3070,3905,2105,3005,3328.75,0.90,0,-81585,3338,3171,3008,2841,2678,3090,2760,164,900,500,2160,5,1,32897049,1023,13.12,0.82,12,116.08,237.00,3808.00,3955,20241030,-21.37,1776,20240909,75.11,3955,-21.37,20241030,1776,75.11,20240909,3955,-21.37,20241030,1776,75.11,20240909,2.10,N,024740,500,164 억,,296888,N,N,0,N,00,N
20241122,140346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3165,160,2,5.32,119501179785,35801637,261.49,3160,3575,3070,3905,2105,3005,3337.96,0.90,0,-238118,3338,3171,3008,2841,2678,3090,2760,164,900,500,2160,5,1,32897049,1041,13.35,0.83,12,108.83,237.00,3808.00,3955,20241030,-19.97,1776,20240909,78.21,3955,-19.97,20241030,1776,78.21,20240909,3955,-19.97,20241030,1776,78.21,20240909,2.10,N,024740,500,164 억,,296888,N,N,0,N,00,N
20241122,130345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3190,185,2,6.16,117459054995,35160938,256.81,3160,3575,3070,3905,2105,3005,3340.70,0.90,0,-247321,3338,3171,3008,2841,2678,3090,2760,164,900,500,2160,5,1,32897049,1049,13.46,0.84,12,106.88,237.00,3808.00,3955,20241030,-19.34,1776,20240909,79.62,3955,-19.34,20241030,1776,79.62,20240909,3955,-19.34,20241030,1776,79.62,20240909,2.10,N,024740,500,164 억,,296888,N,N,0,N,00,N
20241122,120345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3170,165,2,5.49,113927561140,34054767,248.73,3160,3575,3070,3905,2105,3005,3345.52,0.90,0,-240814,3338,3171,3008,2841,2678,3090,2760,164,900,500,2160,5,1,32897049,1043,13.38,0.83,12,103.52,237.00,3808.00,3955,20241030,-19.85,1776,20240909,78.49,3955,-19.85,20241030,1776,78.49,20240909,3955,-19.85,20241030,1776,78.49,20240909,2.10,N,024740,500,164 억,,296888,N,N,0,N,00,N
20241122,110343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3290,285,2,9.48,104459709210,31137770,227.43,3160,3575,3070,3905,2105,3005,3354.87,0.90,0,-267828,3338,3171,3008,2841,2678,3090,2760,164,900,500,2160,5,1,32897049,1082,13.88,0.86,12,94.65,237.00,3808.00,3955,20241030,-16.81,1776,20240909,85.25,3955,-16.81,20241030,1776,85.25,20240909,3955,-16.81,20241030,1776,85.25,20240909,2.10,N,024740,500,164 억,,296888,N,N,0,N,00,N
20241122,100348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3260,255,2,8.49,87508607180,26031857,190.13,3160,3575,3070,3905,2105,3005,3361.73,0.90,0,-253440,3338,3171,3008,2841,2678,3090,2760,164,900,500,2160,5,1,32897049,1072,13.76,0.86,12,79.13,237.00,3808.00,3955,20241030,-17.57,1776,20240909,83.56,3955,-17.57,20241030,1776,83.56,20240909,3955,-17.57,20241030,1776,83.56,20240909,2.10,N,024740,500,164 억,,296888,N,N,0,N,00,N
20241122,090344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3115,110,2,3.66,8136737190,2584199,18.87,3160,3210,3070,3905,2105,3005,3149.18,0.90,0,-117157,3338,3171,3008,2841,2678,3090,2760,164,900,500,2160,5,1,32897049,1025,13.14,0.82,12,7.86,237.00,3808.00,3955,20241030,-21.24,1776,20240909,75.39,3955,-21.24,20241030,1776,75.39,20240909,3955,-21.24,20241030,1776,75.39,20240909,2.10,N,024740,500,164 억,,296888,N,N,0,N,00,N
20241121,160342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3005,-215,5,-6.68,36131312240,11947231,30.47,3115,3175,2845,4185,2255,3220,3023.65,0.79,0,34584,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,989,12.68,0.79,12,36.32,237.00,3808.00,3955,20241030,-24.02,1776,20240909,69.20,3955,-24.02,20241030,1776,69.20,20240909,3955,-24.02,20241030,1776,69.20,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241121,150350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,-195,5,-6.06,34657295510,11456363,29.22,3115,3175,2845,4185,2255,3220,3024.50,0.79,0,59201,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,995,12.76,0.79,12,34.82,237.00,3808.00,3955,20241030,-23.51,1776,20240909,70.33,3955,-23.51,20241030,1776,70.33,20240909,3955,-23.51,20241030,1776,70.33,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241121,140349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2955,-265,5,-8.23,31255131735,10316227,26.31,3115,3175,2845,4185,2255,3220,3028.99,0.79,0,39723,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,972,12.47,0.78,12,31.36,237.00,3808.00,3955,20241030,-25.28,1776,20240909,66.39,3955,-25.28,20241030,1776,66.39,20240909,3955,-25.28,20241030,1776,66.39,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241121,130346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2960,-260,5,-8.07,22190470480,7271169,18.54,3115,3175,2915,4185,2255,3220,3050.94,0.79,0,146898,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,974,12.49,0.78,12,22.10,237.00,3808.00,3955,20241030,-25.16,1776,20240909,66.67,3955,-25.16,20241030,1776,66.67,20240909,3955,-25.16,20241030,1776,66.67,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241121,120346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2985,-235,5,-7.30,20073997415,6552878,16.71,3115,3175,2950,4185,2255,3220,3062.45,0.79,0,108444,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,982,12.59,0.78,12,19.92,237.00,3808.00,3955,20241030,-24.53,1776,20240909,68.07,3955,-24.53,20241030,1776,68.07,20240909,3955,-24.53,20241030,1776,68.07,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241121,110345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3020,-200,5,-6.21,18824082595,6136303,15.65,3115,3175,2950,4185,2255,3220,3066.69,0.79,0,109787,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,993,12.74,0.79,12,18.65,237.00,3808.00,3955,20241030,-23.64,1776,20240909,70.05,3955,-23.64,20241030,1776,70.05,20240909,3955,-23.64,20241030,1776,70.05,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241121,100349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,-195,5,-6.06,15357001955,4982997,12.71,3115,3175,3005,4185,2255,3220,3080.80,0.79,0,121620,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,995,12.76,0.79,12,15.15,237.00,3808.00,3955,20241030,-23.51,1776,20240909,70.33,3955,-23.51,20241030,1776,70.33,20240909,3955,-23.51,20241030,1776,70.33,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241121,090347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3075,-145,5,-4.50,3673876815,1186508,3.03,3115,3125,3040,4185,2255,3220,3092.20,0.79,0,84249,3706,3462,3116,2872,2526,3585,2995,164,965,500,2310,5,1,32897049,1012,12.97,0.81,12,3.61,237.00,3808.00,3955,20241030,-22.25,1776,20240909,73.14,3955,-22.25,20241030,1776,73.14,20240909,3955,-22.25,20241030,1776,73.14,20240909,2.13,N,024740,500,164 억,,260486,N,N,0,N,00,N
20241120,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,630,2,24.32,116843794040,38410287,4119.80,2810,3360,2770,3365,1815,2590,3041.52,5.30,0,-1490313,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,1059,13.59,0.85,12,116.76,237.00,3808.00,3955,20241030,-18.58,1776,20240909,81.31,3955,-18.58,20241030,1776,81.31,20240909,3955,-18.58,20241030,1776,81.31,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N
20241120,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3250,660,2,25.48,96890591125,32286634,3462.99,2810,3290,2770,3365,1815,2590,3000.95,5.30,0,-1195378,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,1069,13.71,0.85,12,98.14,237.00,3808.00,3955,20241030,-17.83,1776,20240909,83.00,3955,-17.83,20241030,1776,83.00,20240909,3955,-17.83,20241030,1776,83.00,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N
20241120,140350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3060,470,2,18.15,76218921620,25608888,2746.75,2810,3150,2770,3365,1815,2590,2976.27,5.30,0,-1320917,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,1007,12.91,0.80,12,77.85,237.00,3808.00,3955,20241030,-22.63,1776,20240909,72.30,3955,-22.63,20241030,1776,72.30,20240909,3955,-22.63,20241030,1776,72.30,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N
20241120,130351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2975,385,2,14.86,62927151515,21234191,2277.53,2810,3150,2770,3365,1815,2590,2963.48,5.30,0,-1241548,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,979,12.55,0.78,12,64.55,237.00,3808.00,3955,20241030,-24.78,1776,20240909,67.51,3955,-24.78,20241030,1776,67.51,20240909,3955,-24.78,20241030,1776,67.51,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N
20241120,120352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2915,325,2,12.55,53078191395,17927816,1922.90,2810,3150,2770,3365,1815,2590,2960.66,5.30,0,-1223883,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,959,12.30,0.77,12,54.50,237.00,3808.00,3955,20241030,-26.30,1776,20240909,64.13,3955,-26.30,20241030,1776,64.13,20240909,3955,-26.30,20241030,1776,64.13,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N
20241120,110350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2875,285,2,11.00,48965955400,16509844,1770.81,2810,3150,2770,3365,1815,2590,2965.86,5.30,0,-1170610,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,946,12.13,0.75,12,50.19,237.00,3808.00,3955,20241030,-27.31,1776,20240909,61.88,3955,-27.31,20241030,1776,61.88,20240909,3955,-27.31,20241030,1776,61.88,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N
20241120,100350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2925,335,2,12.93,40281635665,13507454,1448.78,2810,3150,2770,3365,1815,2590,2982.18,5.30,0,-1133087,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,962,12.34,0.77,12,41.06,237.00,3808.00,3955,20241030,-26.04,1776,20240909,64.70,3955,-26.04,20241030,1776,64.70,20240909,3955,-26.04,20241030,1776,64.70,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N
20241120,090349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2925,335,2,12.93,8784578945,3057624,327.95,2810,2960,2770,3365,1815,2590,2873.01,5.30,0,-295422,2690,2640,2580,2530,2470,2610,2500,164,775,500,1860,5,1,32897049,962,12.34,0.77,12,9.29,237.00,3808.00,3955,20241030,-26.04,1776,20240909,64.70,3955,-26.04,20241030,1776,64.70,20240909,3955,-26.04,20241030,1776,64.70,20240909,1.68,N,024740,500,164 억,,1742341,N,N,0,N,00,N
20241119,160333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-5,5,-0.19,1766773405,688836,56.53,2595,2630,2520,3370,1820,2595,2564.72,5.22,0,26916,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,852,10.93,0.68,12,2.09,237.00,3808.00,3955,20241030,-34.51,1776,20240909,45.83,3955,-34.51,20241030,1776,45.83,20240909,3955,-34.51,20241030,1776,45.83,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N
20241119,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,-15,5,-0.58,1592344430,621363,50.99,2595,2630,2520,3370,1820,2595,2562.63,5.22,0,4818,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,849,10.89,0.68,12,1.89,237.00,3808.00,3955,20241030,-34.77,1776,20240909,45.27,3955,-34.77,20241030,1776,45.27,20240909,3955,-34.77,20241030,1776,45.27,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N
20241119,140335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-5,5,-0.19,1302912525,508596,41.74,2595,2630,2520,3370,1820,2595,2561.74,5.22,0,4128,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,852,10.93,0.68,12,1.55,237.00,3808.00,3955,20241030,-34.51,1776,20240909,45.83,3955,-34.51,20241030,1776,45.83,20240909,3955,-34.51,20241030,1776,45.83,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N
20241119,130337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,-25,5,-0.96,1094530055,427891,35.11,2595,2630,2520,3370,1820,2595,2557.91,5.22,0,22967,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,845,10.84,0.67,12,1.30,237.00,3808.00,3955,20241030,-35.02,1776,20240909,44.71,3955,-35.02,20241030,1776,44.71,20240909,3955,-35.02,20241030,1776,44.71,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N
20241119,120333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,-30,5,-1.16,932740345,364812,29.94,2595,2630,2520,3370,1820,2595,2556.70,5.22,0,31562,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,844,10.82,0.67,12,1.11,237.00,3808.00,3955,20241030,-35.15,1776,20240909,44.43,3955,-35.15,20241030,1776,44.43,20240909,3955,-35.15,20241030,1776,44.43,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N
20241119,110337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,-25,5,-0.96,854009050,333987,27.41,2595,2630,2520,3370,1820,2595,2556.94,5.22,0,31203,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,845,10.84,0.67,12,1.02,237.00,3808.00,3955,20241030,-35.02,1776,20240909,44.71,3955,-35.02,20241030,1776,44.71,20240909,3955,-35.02,20241030,1776,44.71,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N
20241119,100346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,-50,5,-1.93,689166515,269526,22.12,2595,2630,2520,3370,1820,2595,2556.87,5.22,0,-8375,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,837,10.74,0.67,12,0.82,237.00,3808.00,3955,20241030,-35.65,1776,20240909,43.30,3955,-35.65,20241030,1776,43.30,20240909,3955,-35.65,20241030,1776,43.30,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N
20241119,090344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2595,0,3,0.00,131392775,50536,4.15,2595,2630,2575,3370,1820,2595,2600.05,5.22,0,-4484,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,854,10.95,0.68,12,0.15,237.00,3808.00,3955,20241030,-34.39,1776,20240909,46.11,3955,-34.39,20241030,1776,46.11,20240909,3955,-34.39,20241030,1776,46.11,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N
20241118,160334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2595,25,2,0.97,3126012130,1209940,147.91,2630,2645,2535,3340,1800,2570,2583.60,5.67,0,-146778,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,854,10.95,0.68,12,3.68,237.00,3808.00,3955,20241030,-34.39,1776,20240909,46.11,3955,-34.39,20241030,1776,46.11,20240909,3955,-34.39,20241030,1776,46.11,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241118,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,0,3,0.00,2515306210,976049,119.31,2630,2635,2535,3340,1800,2570,2577.03,5.67,0,-143730,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,845,10.84,0.67,12,2.97,237.00,3808.00,3955,20241030,-35.02,1776,20240909,44.71,3955,-35.02,20241030,1776,44.71,20240909,3955,-35.02,20241030,1776,44.71,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241118,140337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2575,5,2,0.19,2196343215,851272,104.06,2630,2635,2535,3340,1800,2570,2580.08,5.67,0,-111894,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,847,10.86,0.68,12,2.59,237.00,3808.00,3955,20241030,-34.89,1776,20240909,44.99,3955,-34.89,20241030,1776,44.99,20240909,3955,-34.89,20241030,1776,44.99,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241118,130336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2605,35,2,1.36,1984749235,769059,94.01,2630,2635,2535,3340,1800,2570,2580.76,5.67,0,-110281,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,857,10.99,0.68,12,2.34,237.00,3808.00,3955,20241030,-34.13,1776,20240909,46.68,3955,-34.13,20241030,1776,46.68,20240909,3955,-34.13,20241030,1776,46.68,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241118,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2555,-15,5,-0.58,1608153105,622654,76.11,2630,2635,2535,3340,1800,2570,2582.76,5.67,0,-112167,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,841,10.78,0.67,12,1.89,237.00,3808.00,3955,20241030,-35.40,1776,20240909,43.86,3955,-35.40,20241030,1776,43.86,20240909,3955,-35.40,20241030,1776,43.86,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241118,110337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2585,15,2,0.58,1324339220,512830,62.69,2630,2635,2535,3340,1800,2570,2582.43,5.67,0,-110957,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,850,10.91,0.68,12,1.56,237.00,3808.00,3955,20241030,-34.64,1776,20240909,45.55,3955,-34.64,20241030,1776,45.55,20240909,3955,-34.64,20241030,1776,45.55,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241118,100337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,-5,5,-0.19,1033297210,400339,48.94,2630,2635,2535,3340,1800,2570,2581.08,5.67,0,-114195,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,844,10.82,0.67,12,1.22,237.00,3808.00,3955,20241030,-35.15,1776,20240909,44.43,3955,-35.15,20241030,1776,44.43,20240909,3955,-35.15,20241030,1776,44.43,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241118,090332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2585,15,2,0.58,437710440,168181,20.56,2630,2635,2565,3340,1800,2570,2602.77,5.67,0,-87134,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,850,10.91,0.68,12,0.51,237.00,3808.00,3955,20241030,-34.64,1776,20240909,45.55,3955,-34.64,20241030,1776,45.55,20240909,3955,-34.64,20241030,1776,45.55,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N
20241115,160344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,60,2,2.39,2003399135,800999,91.73,2475,2570,2450,3260,1760,2510,2500.69,5.42,0,83763,2613,2561,2523,2471,2433,2587,2497,164,750,500,1800,5,1,32897049,845,10.84,0.67,12,2.43,237.00,3808.00,3955,20241030,-35.02,1776,20240909,44.71,3955,-35.02,20241030,1776,44.71,20240909,3955,-35.02,20241030,1776,44.71,20240909,1.66,N,024740,500,164 억,,1782104,N,N,0,N,00,N
20241115,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,20,2,0.80,1769241675,709115,81.20,2475,2565,2450,3260,1760,2510,2495.00,5.42,0,96963,2613,2561,2523,2471,2433,2587,2497,164,750,500,1800,5,1,32897049,832,10.68,0.66,12,2.16,237.00,3808.00,3955,20241030,-36.03,1776,20240909,42.45,3955,-36.03,20241030,1776,42.45,20240909,3955,-36.03,20241030,1776,42.45,20240909,1.66,N,024740,500,164 억,,1782104,N,N,0,N,00,N
20241115,140349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,15,2,0.60,1518128450,610038,69.86,2475,2530,2450,3260,1760,2510,2488.58,5.42,0,115524,2613,2561,2523,2471,2433,2587,2497,164,750,500,1800,5,1,32897049,831,10.65,0.66,12,1.85,237.00,3808.00,3955,20241030,-36.16,1776,20240909,42.17,3955,-36.16,20241030,1776,42.17,20240909,3955,-36.16,20241030,1776,42.17,20240909,1.66,N,024740,500,164 억,,1782104,N,N,0,N,00,N
20241115,130349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,10,2,0.40,1291471990,519995,59.55,2475,2530,2450,3260,1760,2510,2483.62,5.42,0,114078,2613,2561,2523,2471,2433,2587,2497,164,750,500,1800,5,1,32897049,829,10.63,0.66,12,1.58,237.00,3808.00,3955,20241030,-36.28,1776,20240909,41.89,3955,-36.28,20241030,1776,41.89,20240909,3955,-36.28,20241030,1776,41.89,20240909,1.66,N,024740,500,164 억,,1782104,N,N,0,N,00,N
20241115,120350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,-30,5,-1.20,1101306285,443874,50.83,2475,2530,2450,3260,1760,2510,2481.12,5.42,0,84135,2613,2561,2523,2471,2433,2587,2497,164,750,500,1800,5,1,32897049,816,10.46,0.65,12,1.35,237.00,3808.00,3955,20241030,-37.29,1776,20240909,39.64,3955,-37.29,20241030,1776,39.64,20240909,3955,-37.29,20241030,1776,39.64,20240909,1.66,N,024740,500,164 억,,1782104,N,N,0,N,00,N
20241115,110342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,-25,5,-1.00,846790445,340922,39.04,2475,2530,2450,3260,1760,2510,2483.82,5.42,0,65329,2613,2561,2523,2471,2433,2587,2497,164,750,500,1800,5,1,32897049,817,10.49,0.65,12,1.04,237.00,3808.00,3955,20241030,-37.17,1776,20240909,39.92,3955,-37.17,20241030,1776,39.92,20240909,3955,-37.17,20241030,1776,39.92,20240909,1.66,N,024740,500,164 억,,1782104,N,N,0,N,00,N
20241115,100344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,-25,5,-1.00,476213410,190907,21.86,2475,2530,2470,3260,1760,2510,2494.47,5.42,0,44338,2613,2561,2523,2471,2433,2587,2497,164,750,500,1800,5,1,32897049,817,10.49,0.65,12,0.58,237.00,3808.00,3955,20241030,-37.17,1776,20240909,39.92,3955,-37.17,20241030,1776,39.92,20240909,3955,-37.17,20241030,1776,39.92,20240909,1.66,N,024740,500,164 억,,1782104,N,N,0,N,00,N
20241115,090359,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2515,5,2,0.20,175273315,70452,8.07,2475,2520,2470,3260,1760,2510,2487.82,5.42,0,35028,2613,2561,2523,2471,2433,2587,2497,164,750,500,1800,5,1,32897049,827,10.61,0.66,12,0.21,237.00,3808.00,3955,20241030,-36.41,1776,20240909,41.61,3955,-36.41,20241030,1776,41.61,20240909,3955,-36.41,20241030,1776,41.61,20240909,1.66,N,024740,500,164 억,,1782104,N,N,0,N,00,N
20241114,160340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,25,2,1.00,2050438275,811210,60.30,2490,2575,2485,3250,1750,2500,2527.65,5.58,0,-62881,2650,2575,2530,2455,2410,2552,2432,164,750,500,1800,5,1,32897049,831,10.65,0.66,12,2.47,237.00,3808.00,3955,20241030,-36.16,1776,20240909,42.17,3955,-36.16,20241030,1776,42.17,20240909,3955,-36.16,20241030,1776,42.17,20240909,1.66,N,024740,500,164 억,,1836358,N,N,0,N,00,N
20241114,150341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2555,55,2,2.20,1798663415,712077,52.93,2490,2575,2485,3250,1750,2500,2525.96,5.58,0,-76023,2650,2575,2530,2455,2410,2552,2432,164,750,500,1800,5,1,32897049,841,10.78,0.67,12,2.16,237.00,3808.00,3955,20241030,-35.40,1776,20240909,43.86,3955,-35.40,20241030,1776,43.86,20240909,3955,-35.40,20241030,1776,43.86,20240909,1.66,N,024740,500,164 억,,1836358,N,N,0,N,00,N
20241114,140338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,45,2,1.80,1311191840,520707,38.71,2490,2550,2485,3250,1750,2500,2518.12,5.58,0,-1301,2650,2575,2530,2455,2410,2552,2432,164,750,500,1800,5,1,32897049,837,10.74,0.67,12,1.58,237.00,3808.00,3955,20241030,-35.65,1776,20240909,43.30,3955,-35.65,20241030,1776,43.30,20240909,3955,-35.65,20241030,1776,43.30,20240909,1.66,N,024740,500,164 억,,1836358,N,N,0,N,00,N
20241114,130338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,10,2,0.40,1117470790,444097,33.01,2490,2550,2485,3250,1750,2500,2516.30,5.58,0,-566,2650,2575,2530,2455,2410,2552,2432,164,750,500,1800,5,1,32897049,826,10.59,0.66,12,1.35,237.00,3808.00,3955,20241030,-36.54,1776,20240909,41.33,3955,-36.54,20241030,1776,41.33,20240909,3955,-36.54,20241030,1776,41.33,20240909,1.66,N,024740,500,164 억,,1836358,N,N,0,N,00,N
20241114,120338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,5,2,0.20,819812650,326098,24.24,2490,2550,2485,3250,1750,2500,2514.03,5.58,0,-955,2650,2575,2530,2455,2410,2552,2432,164,750,500,1800,5,1,32897049,824,10.57,0.66,12,0.99,237.00,3808.00,3955,20241030,-36.66,1776,20240909,41.05,3955,-36.66,20241030,1776,41.05,20240909,3955,-36.66,20241030,1776,41.05,20240909,1.66,N,024740,500,164 억,,1836358,N,N,0,N,00,N
20241114,110341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,20,2,0.80,427279315,170013,12.64,2490,2550,2485,3250,1750,2500,2513.26,5.58,0,35433,2650,2575,2530,2455,2410,2552,2432,164,750,500,1800,5,1,32897049,829,10.63,0.66,12,0.52,237.00,3808.00,3955,20241030,-36.28,1776,20240909,41.89,3955,-36.28,20241030,1776,41.89,20240909,3955,-36.28,20241030,1776,41.89,20240909,1.66,N,024740,500,164 억,,1836358,N,N,0,N,00,N
20241114,100352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2495,-5,5,-0.20,120576610,48313,3.59,2490,2515,2485,3250,1750,2500,2495.68,5.58,0,13962,2650,2575,2530,2455,2410,2552,2432,164,750,500,1800,5,1,32897049,821,10.53,0.66,12,0.15,237.00,3808.00,3955,20241030,-36.92,1776,20240909,40.48,3955,-36.92,20241030,1776,40.48,20240909,3955,-36.92,20241030,1776,40.48,20240909,1.66,N,024740,500,164 억,,1836358,N,N,0,N,00,N
20241114,090336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,3250,1750,2500,0.00,5.58,0,0,2650,2575,2530,2455,2410,2552,2432,164,750,500,1800,5,1,32897049,822,10.55,0.66,12,0.00,237.00,3808.00,3955,20241030,-36.79,1776,20240909,40.77,3955,-36.79,20241030,1776,40.77,20240909,3955,-36.79,20241030,1776,40.77,20240909,1.66,N,024740,500,164 억,,1836358,N,N,0,N,00,N
20241113,160143,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-125,5,-4.76,3264812700,1295201,65.94,2605,2605,2485,3410,1840,2625,2520.72,4.54,0,338467,2848,2736,2648,2536,2448,2692,2492,164,785,500,1890,5,1,32897049,822,10.55,0.66,12,3.94,237.00,3808.00,3955,20241030,-36.79,1776,20240909,40.77,3955,-36.79,20241030,1776,40.77,20240909,3955,-36.79,20241030,1776,40.77,20240909,1.71,N,024740,500,164 억,,1494402,N,N,0,N,00,N
20241113,150155,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-125,5,-4.76,3016442670,1195785,60.88,2605,2605,2485,3410,1840,2625,2522.55,4.54,0,337582,2848,2736,2648,2536,2448,2692,2492,164,785,500,1890,5,1,32897049,822,10.55,0.66,12,3.63,237.00,3808.00,3955,20241030,-36.79,1776,20240909,40.77,3955,-36.79,20241030,1776,40.77,20240909,3955,-36.79,20241030,1776,40.77,20240909,1.71,N,024740,500,164 억,,1494402,N,N,0,N,00,N
20241113,140152,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,-115,5,-4.38,2712367290,1074103,54.68,2605,2605,2485,3410,1840,2625,2525.22,4.54,0,325756,2848,2736,2648,2536,2448,2692,2492,164,785,500,1890,5,1,32897049,826,10.59,0.66,12,3.27,237.00,3808.00,3955,20241030,-36.54,1776,20240909,41.33,3955,-36.54,20241030,1776,41.33,20240909,3955,-36.54,20241030,1776,41.33,20240909,1.71,N,024740,500,164 억,,1494402,N,N,0,N,00,N
20241113,130150,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,-115,5,-4.38,2470638305,977922,49.79,2605,2605,2485,3410,1840,2625,2526.40,4.54,0,290780,2848,2736,2648,2536,2448,2692,2492,164,785,500,1890,5,1,32897049,826,10.59,0.66,12,2.97,237.00,3808.00,3955,20241030,-36.54,1776,20240909,41.33,3955,-36.54,20241030,1776,41.33,20240909,3955,-36.54,20241030,1776,41.33,20240909,1.71,N,024740,500,164 억,,1494402,N,N,0,N,00,N
20241113,120149,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-105,5,-4.00,2159127580,853287,43.44,2605,2605,2485,3410,1840,2625,2530.35,4.54,0,276173,2848,2736,2648,2536,2448,2692,2492,164,785,500,1890,5,1,32897049,829,10.63,0.66,12,2.59,237.00,3808.00,3955,20241030,-36.28,1776,20240909,41.89,3955,-36.28,20241030,1776,41.89,20240909,3955,-36.28,20241030,1776,41.89,20240909,1.71,N,024740,500,164 억,,1494402,N,N,0,N,00,N
20241113,110149,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,-100,5,-3.81,1891724580,747147,38.04,2605,2605,2485,3410,1840,2625,2531.91,4.54,0,240994,2848,2736,2648,2536,2448,2692,2492,164,785,500,1890,5,1,32897049,831,10.65,0.66,12,2.27,237.00,3808.00,3955,20241030,-36.16,1776,20240909,42.17,3955,-36.16,20241030,1776,42.17,20240909,3955,-36.16,20241030,1776,42.17,20240909,1.71,N,024740,500,164 억,,1494402,N,N,0,N,00,N
20241113,100149,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-90,5,-3.43,1118636115,439278,22.36,2605,2605,2520,3410,1840,2625,2546.50,4.54,0,126444,2848,2736,2648,2536,2448,2692,2492,164,785,500,1890,5,1,32897049,834,10.70,0.67,12,1.34,237.00,3808.00,3955,20241030,-35.90,1776,20240909,42.74,3955,-35.90,20241030,1776,42.74,20240909,3955,-35.90,20241030,1776,42.74,20240909,1.71,N,024740,500,164 억,,1494402,N,N,0,N,00,N
20241113,090144,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,-55,5,-2.10,73834045,28463,1.45,2605,2605,2565,3410,1840,2625,2593.86,4.54,0,-12184,2848,2736,2648,2536,2448,2692,2492,164,785,500,1890,5,1,32897049,845,10.84,0.67,12,0.09,237.00,3808.00,3955,20241030,-35.02,1776,20240909,44.71,3955,-35.02,20241030,1776,44.71,20240909,3955,-35.02,20241030,1776,44.71,20240909,1.71,N,024740,500,164 억,,1494402,N,N,0,N,00,N
20241112,160330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2625,-45,5,-1.69,5156829215,1937343,126.31,2675,2760,2560,3470,1870,2670,2662.04,5.21,0,-220772,2823,2746,2673,2596,2523,2710,2560,164,800,500,1920,5,1,32897049,864,11.08,0.69,12,5.89,237.00,3808.00,3955,20241030,-33.63,1776,20240909,47.80,3955,-33.63,20241030,1776,47.80,20240909,3955,-33.63,20241030,1776,47.80,20240909,1.90,N,024740,500,164 억,,1714409,N,N,0,N,00,N
20241112,150332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2650,-20,5,-0.75,4733998805,1777655,115.90,2675,2760,2560,3470,1870,2670,2663.06,5.21,0,-189501,2823,2746,2673,2596,2523,2710,2560,164,800,500,1920,5,1,32897049,872,11.18,0.70,12,5.40,237.00,3808.00,3955,20241030,-33.00,1776,20240909,49.21,3955,-33.00,20241030,1776,49.21,20240909,3955,-33.00,20241030,1776,49.21,20240909,1.90,N,024740,500,164 억,,1714409,N,N,0,N,00,N
20241112,140337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2620,-50,5,-1.87,4324822625,1621879,105.74,2675,2760,2560,3470,1870,2670,2666.55,5.21,0,-211436,2823,2746,2673,2596,2523,2710,2560,164,800,500,1920,5,1,32897049,862,11.05,0.69,12,4.93,237.00,3808.00,3955,20241030,-33.75,1776,20240909,47.52,3955,-33.75,20241030,1776,47.52,20240909,3955,-33.75,20241030,1776,47.52,20240909,1.90,N,024740,500,164 억,,1714409,N,N,0,N,00,N
20241112,130332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2655,-15,5,-0.56,4065859575,1522995,99.30,2675,2760,2560,3470,1870,2670,2669.65,5.21,0,-196286,2823,2746,2673,2596,2523,2710,2560,164,800,500,1920,5,1,32897049,873,11.20,0.70,12,4.63,237.00,3808.00,3955,20241030,-32.87,1776,20240909,49.49,3955,-32.87,20241030,1776,49.49,20240909,3955,-32.87,20241030,1776,49.49,20240909,1.90,N,024740,500,164 억,,1714409,N,N,0,N,00,N
20241112,120333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2635,-35,5,-1.31,3852738415,1442136,94.02,2675,2760,2560,3470,1870,2670,2671.55,5.21,0,-215819,2823,2746,2673,2596,2523,2710,2560,164,800,500,1920,5,1,32897049,867,11.12,0.69,12,4.38,237.00,3808.00,3955,20241030,-33.38,1776,20240909,48.37,3955,-33.38,20241030,1776,48.37,20240909,3955,-33.38,20241030,1776,48.37,20240909,1.90,N,024740,500,164 억,,1714409,N,N,0,N,00,N
20241112,110331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2615,-55,5,-2.06,3668891415,1371870,89.44,2675,2760,2560,3470,1870,2670,2674.37,5.21,0,-229398,2823,2746,2673,2596,2523,2710,2560,164,800,500,1920,5,1,32897049,860,11.03,0.69,12,4.17,237.00,3808.00,3955,20241030,-33.88,1776,20240909,47.24,3955,-33.88,20241030,1776,47.24,20240909,3955,-33.88,20241030,1776,47.24,20240909,1.90,N,024740,500,164 억,,1714409,N,N,0,N,00,N
20241112,100332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2635,-35,5,-1.31,2691352810,995564,64.91,2675,2760,2630,3470,1870,2670,2703.34,5.21,0,-252160,2823,2746,2673,2596,2523,2710,2560,164,800,500,1920,5,1,32897049,867,11.12,0.69,12,3.03,237.00,3808.00,3955,20241030,-33.38,1776,20240909,48.37,3955,-33.38,20241030,1776,48.37,20240909,3955,-33.38,20241030,1776,48.37,20240909,1.90,N,024740,500,164 억,,1714409,N,N,0,N,00,N
20241112,090331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2640,-30,5,-1.12,276028720,103865,6.77,2675,2680,2630,3470,1870,2670,2657.57,5.21,0,-45668,2823,2746,2673,2596,2523,2710,2560,164,800,500,1920,5,1,32897049,868,11.14,0.69,12,0.32,237.00,3808.00,3955,20241030,-33.25,1776,20240909,48.65,3955,-33.25,20241030,1776,48.65,20240909,3955,-33.25,20241030,1776,48.65,20240909,1.90,N,024740,500,164 억,,1714409,N,N,0,N,00,N
20241111,160329,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,-30,5,-1.11,4062551200,1519165,78.58,2725,2750,2600,3510,1890,2700,2674.18,5.11,0,34575,2850,2775,2695,2620,2540,2777,2622,164,810,500,1940,5,1,32897049,878,11.27,0.70,12,4.62,237.00,3808.00,3955,20241030,-32.49,1776,20240909,50.34,3955,-32.49,20241030,1776,50.34,20240909,3955,-32.49,20241030,1776,50.34,20240909,2.22,N,024740,500,164 억,,1679842,N,N,0,N,01,N
20241111,150340,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,-70,5,-2.59,3779057260,1412094,73.04,2725,2750,2600,3510,1890,2700,2676.19,5.11,0,14020,2850,2775,2695,2620,2540,2777,2622,164,810,500,1940,5,1,32897049,865,11.10,0.69,12,4.29,237.00,3808.00,3955,20241030,-33.50,1776,20240909,48.09,3955,-33.50,20241030,1776,48.09,20240909,3955,-33.50,20241030,1776,48.09,20240909,2.22,N,024740,500,164 억,,1679842,N,N,0,N,01,N
20241111,140332,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,-70,5,-2.59,3113570295,1158515,59.93,2725,2750,2630,3510,1890,2700,2687.54,5.11,0,-69330,2850,2775,2695,2620,2540,2777,2622,164,810,500,1940,5,1,32897049,865,11.10,0.69,12,3.52,237.00,3808.00,3955,20241030,-33.50,1776,20240909,48.09,3955,-33.50,20241030,1776,48.09,20240909,3955,-33.50,20241030,1776,48.09,20240909,2.22,N,024740,500,164 억,,1679842,N,N,0,N,01,N
20241111,130331,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2685,-15,5,-0.56,2612233345,969619,50.16,2725,2750,2640,3510,1890,2700,2694.07,5.11,0,-92043,2850,2775,2695,2620,2540,2777,2622,164,810,500,1940,5,1,32897049,883,11.33,0.71,12,2.95,237.00,3808.00,3955,20241030,-32.11,1776,20240909,51.18,3955,-32.11,20241030,1776,51.18,20240909,3955,-32.11,20241030,1776,51.18,20240909,2.22,N,024740,500,164 억,,1679842,N,N,0,N,01,N
20241111,120330,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,-30,5,-1.11,2150489490,798707,41.32,2725,2750,2640,3510,1890,2700,2692.45,5.11,0,-54953,2850,2775,2695,2620,2540,2777,2622,164,810,500,1940,5,1,32897049,878,11.27,0.70,12,2.43,237.00,3808.00,3955,20241030,-32.49,1776,20240909,50.34,3955,-32.49,20241030,1776,50.34,20240909,3955,-32.49,20241030,1776,50.34,20240909,2.22,N,024740,500,164 억,,1679842,N,N,0,N,01,N
20241111,110330,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2665,-35,5,-1.30,1975163675,733044,37.92,2725,2750,2640,3510,1890,2700,2694.46,5.11,0,-59206,2850,2775,2695,2620,2540,2777,2622,164,810,500,1940,5,1,32897049,877,11.24,0.70,12,2.23,237.00,3808.00,3955,20241030,-32.62,1776,20240909,50.06,3955,-32.62,20241030,1776,50.06,20240909,3955,-32.62,20241030,1776,50.06,20240909,2.22,N,024740,500,164 억,,1679842,N,N,0,N,01,N
20241111,100328,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2700,0,3,0.00,1525048790,565420,29.25,2725,2750,2640,3510,1890,2700,2697.19,5.11,0,-20725,2850,2775,2695,2620,2540,2777,2622,164,810,500,1940,5,1,32897049,888,11.39,0.71,12,1.72,237.00,3808.00,3955,20241030,-31.73,1776,20240909,52.03,3955,-31.73,20241030,1776,52.03,20240909,3955,-31.73,20241030,1776,52.03,20240909,2.22,N,024740,500,164 억,,1679842,N,N,0,N,01,N
20241111,090328,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2725,25,2,0.93,250494475,92000,4.76,2725,2750,2710,3510,1890,2700,2723.07,5.11,0,-18757,2850,2775,2695,2620,2540,2777,2622,164,810,500,1940,5,1,32897049,896,11.50,0.72,12,0.28,237.00,3808.00,3955,20241030,-31.10,1776,20240909,53.43,3955,-31.10,20241030,1776,53.43,20240909,3955,-31.10,20241030,1776,53.43,20240909,2.22,N,024740,500,164 억,,1679842,N,N,0,N,01,N
20241108,160327,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2700,-10,5,-0.37,5146668485,1916481,46.98,2700,2770,2615,3520,1900,2710,2685.44,5.13,0,-9353,3430,3070,2860,2500,2290,2965,2395,164,810,500,0,5,1,32897049,888,11.39,0.71,12,5.83,237.00,3808.00,3955,20241030,-31.73,1776,20240909,52.03,3955,-31.73,20241030,1776,52.03,20240909,3955,-31.73,20241030,1776,52.03,20240909,2.48,N,024740,500,164 억,,1687250,N,N,0,N,02,N
20241108,150333,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,-30,5,-1.11,4926831655,1834786,44.97,2700,2770,2615,3520,1900,2710,2685.23,5.13,0,5954,3430,3070,2860,2500,2290,2965,2395,164,810,500,0,5,1,32897049,882,11.31,0.70,12,5.58,237.00,3808.00,3955,20241030,-32.24,1776,20240909,50.90,3955,-32.24,20241030,1776,50.90,20240909,3955,-32.24,20241030,1776,50.90,20240909,2.48,N,024740,500,164 억,,1687250,N,N,0,N,02,N
20241108,140329,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2660,-50,5,-1.85,4765760595,1774277,43.49,2700,2770,2615,3520,1900,2710,2686.03,5.13,0,-1115,3430,3070,2860,2500,2290,2965,2395,164,810,500,0,5,1,32897049,875,11.22,0.70,12,5.39,237.00,3808.00,3955,20241030,-32.74,1776,20240909,49.77,3955,-32.74,20241030,1776,49.77,20240909,3955,-32.74,20241030,1776,49.77,20240909,2.48,N,024740,500,164 억,,1687250,N,N,0,N,02,N
20241108,130329,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2675,-35,5,-1.29,4252452740,1581230,38.76,2700,2770,2615,3520,1900,2710,2689.33,5.13,0,-19551,3430,3070,2860,2500,2290,2965,2395,164,810,500,0,5,1,32897049,880,11.29,0.70,12,4.81,237.00,3808.00,3955,20241030,-32.36,1776,20240909,50.62,3955,-32.36,20241030,1776,50.62,20240909,3955,-32.36,20241030,1776,50.62,20240909,2.48,N,024740,500,164 억,,1687250,N,N,0,N,02,N
20241108,120331,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2695,-15,5,-0.55,4015039715,1492819,36.59,2700,2770,2615,3520,1900,2710,2689.57,5.13,0,5585,3430,3070,2860,2500,2290,2965,2395,164,810,500,0,5,1,32897049,887,11.37,0.71,12,4.54,237.00,3808.00,3955,20241030,-31.86,1776,20240909,51.75,3955,-31.86,20241030,1776,51.75,20240909,3955,-31.86,20241030,1776,51.75,20240909,2.48,N,024740,500,164 억,,1687250,N,N,0,N,02,N
20241108,110331,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2700,-10,5,-0.37,3364233615,1251370,30.67,2700,2770,2615,3520,1900,2710,2688.44,5.13,0,20050,3430,3070,2860,2500,2290,2965,2395,164,810,500,0,5,1,32897049,888,11.39,0.71,12,3.80,237.00,3808.00,3955,20241030,-31.73,1776,20240909,52.03,3955,-31.73,20241030,1776,52.03,20240909,3955,-31.73,20241030,1776,52.03,20240909,2.48,N,024740,500,164 억,,1687250,N,N,0,N,02,N
20241108,100332,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2700,-10,5,-0.37,2022525465,755660,18.52,2700,2720,2615,3520,1900,2710,2676.50,5.13,0,12036,3430,3070,2860,2500,2290,2965,2395,164,810,500,0,5,1,32897049,888,11.39,0.71,12,2.30,237.00,3808.00,3955,20241030,-31.73,1776,20240909,52.03,3955,-31.73,20241030,1776,52.03,20240909,3955,-31.73,20241030,1776,52.03,20240909,2.48,N,024740,500,164 억,,1687250,N,N,0,N,02,N
20241108,090327,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2655,-55,5,-2.03,342081910,127679,3.13,2700,2700,2650,3520,1900,2710,2679.22,5.13,0,36672,3430,3070,2860,2500,2290,2965,2395,164,810,500,0,5,1,32897049,873,11.20,0.70,12,0.39,237.00,3808.00,3955,20241030,-32.87,1776,20240909,49.49,3955,-32.87,20241030,1776,49.49,20240909,3955,-32.87,20241030,1776,49.49,20240909,2.48,N,024740,500,164 억,,1687250,N,N,0,N,02,N
20241107,160327,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2710,-470,5,-14.78,11223087995,4049663,166.96,3215,3220,2650,4130,2230,3180,2771.32,6.02,0,-215135,3390,3285,3195,3090,3000,3240,3045,158,950,500,0,5,1,31532546,855,11.43,0.71,12,12.84,237.00,3808.00,3955,20241030,-31.48,1776,20240909,52.59,3955,-31.48,20241030,1776,52.59,20240909,3955,-31.48,20241030,1776,52.59,20240909,2.55,N,024740,500,157 억,,1899467,N,N,0,N,02,N
20241107,150328,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2705,-475,5,-14.94,10807417170,3895944,160.62,3215,3220,2650,4130,2230,3180,2773.89,6.02,0,-185879,3390,3285,3195,3090,3000,3240,3045,158,950,500,0,5,1,31532546,853,11.41,0.71,12,12.36,237.00,3808.00,3955,20241030,-31.61,1776,20240909,52.31,3955,-31.61,20241030,1776,52.31,20240909,3955,-31.61,20241030,1776,52.31,20240909,2.55,N,024740,500,157 억,,1899467,N,N,0,N,02,N
20241107,140330,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2685,-495,5,-15.57,10465921245,3769589,155.41,3215,3220,2650,4130,2230,3180,2776.27,6.02,0,-172294,3390,3285,3195,3090,3000,3240,3045,158,950,500,0,5,1,31532546,847,11.33,0.71,12,11.95,237.00,3808.00,3955,20241030,-32.11,1776,20240909,51.18,3955,-32.11,20241030,1776,51.18,20240909,3955,-32.11,20241030,1776,51.18,20240909,2.55,N,024740,500,157 억,,1899467,N,N,0,N,02,N
20241107,130332,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2675,-505,5,-15.88,9826554570,3531548,145.60,3215,3220,2650,4130,2230,3180,2782.36,6.02,0,-101529,3390,3285,3195,3090,3000,3240,3045,158,950,500,0,5,1,31532546,843,11.29,0.70,12,11.20,237.00,3808.00,3955,20241030,-32.36,1776,20240909,50.62,3955,-32.36,20241030,1776,50.62,20240909,3955,-32.36,20241030,1776,50.62,20240909,2.55,N,024740,500,157 억,,1899467,N,N,0,N,02,N
20241107,120329,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2705,-475,5,-14.94,9031944240,3237166,133.46,3215,3220,2650,4130,2230,3180,2789.92,6.02,0,-30443,3390,3285,3195,3090,3000,3240,3045,158,950,500,0,5,1,31532546,853,11.41,0.71,12,10.27,237.00,3808.00,3955,20241030,-31.61,1776,20240909,52.31,3955,-31.61,20241030,1776,52.31,20240909,3955,-31.61,20241030,1776,52.31,20240909,2.55,N,024740,500,157 억,,1899467,N,N,0,N,02,N
20241107,110328,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2695,-485,5,-15.25,7645007230,2731498,112.61,3215,3220,2650,4130,2230,3180,2798.66,6.02,0,-3994,3390,3285,3195,3090,3000,3240,3045,158,950,500,0,5,1,31532546,850,11.37,0.71,12,8.66,237.00,3808.00,3955,20241030,-31.86,1776,20240909,51.75,3955,-31.86,20241030,1776,51.75,20240909,3955,-31.86,20241030,1776,51.75,20240909,2.55,N,024740,500,157 억,,1899467,N,N,0,N,02,N
20241107,100328,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,-425,5,-13.36,6115289425,2161841,89.13,3215,3220,2700,4130,2230,3180,2828.54,6.02,0,24455,3390,3285,3195,3090,3000,3240,3045,158,950,500,0,5,1,31532546,869,11.62,0.72,12,6.86,237.00,3808.00,3955,20241030,-30.34,1776,20240909,55.12,3955,-30.34,20241030,1776,55.12,20240909,3955,-30.34,20241030,1776,55.12,20240909,2.55,N,024740,500,157 억,,1899467,N,N,0,N,02,N
20241107,090329,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3030,-150,5,-4.72,511064280,164201,6.77,3215,3220,3030,4130,2230,3180,3111.91,6.02,0,-34357,3390,3285,3195,3090,3000,3240,3045,158,950,500,0,5,1,31532546,955,12.78,0.80,12,0.52,237.00,3808.00,3955,20241030,-23.39,1776,20240909,70.61,3955,-23.39,20241030,1776,70.61,20240909,3955,-23.39,20241030,1776,70.61,20240909,2.55,N,024740,500,157 억,,1899467,N,N,0,N,02,N
20241106,160330,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3180,-190,5,-5.64,7585443485,2375932,154.24,3285,3300,3105,4380,2360,3370,3192.44,5.29,0,233749,3616,3492,3421,3297,3226,3555,3360,158,1010,500,0,5,1,31532546,1003,13.42,0.84,12,7.53,237.00,3808.00,3955,20241030,-19.60,1776,20240909,79.05,3955,-19.60,20241030,1776,79.05,20240909,3955,-19.60,20241030,1776,79.05,20240909,2.64,N,024740,500,157 억,,1667478,N,N,0,N,02,N
20241106,150339,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3180,-190,5,-5.64,7240392325,2267236,147.19,3285,3300,3105,4380,2360,3370,3193.29,5.29,0,209634,3616,3492,3421,3297,3226,3555,3360,158,1010,500,0,5,1,31532546,1003,13.42,0.84,12,7.19,237.00,3808.00,3955,20241030,-19.60,1776,20240909,79.05,3955,-19.60,20241030,1776,79.05,20240909,3955,-19.60,20241030,1776,79.05,20240909,2.64,N,024740,500,157 억,,1667478,N,N,0,N,02,N
20241106,140338,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3210,-160,5,-4.75,6567543385,2055505,133.44,3285,3300,3105,4380,2360,3370,3194.89,5.29,0,180083,3616,3492,3421,3297,3226,3555,3360,158,1010,500,0,5,1,31532546,1012,13.54,0.84,12,6.52,237.00,3808.00,3955,20241030,-18.84,1776,20240909,80.74,3955,-18.84,20241030,1776,80.74,20240909,3955,-18.84,20241030,1776,80.74,20240909,2.64,N,024740,500,157 억,,1667478,N,N,0,N,02,N
20241106,130337,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3210,-160,5,-4.75,5861198975,1835671,119.17,3285,3300,3105,4380,2360,3370,3192.70,5.29,0,154994,3616,3492,3421,3297,3226,3555,3360,158,1010,500,0,5,1,31532546,1012,13.54,0.84,12,5.82,237.00,3808.00,3955,20241030,-18.84,1776,20240909,80.74,3955,-18.84,20241030,1776,80.74,20240909,3955,-18.84,20241030,1776,80.74,20240909,2.64,N,024740,500,157 억,,1667478,N,N,0,N,02,N
20241106,120329,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3200,-170,5,-5.04,4566626280,1432651,93.01,3285,3300,3105,4380,2360,3370,3187.22,5.29,0,108756,3616,3492,3421,3297,3226,3555,3360,158,1010,500,0,5,1,31532546,1009,13.50,0.84,12,4.54,237.00,3808.00,3955,20241030,-19.09,1776,20240909,80.18,3955,-19.09,20241030,1776,80.18,20240909,3955,-19.09,20241030,1776,80.18,20240909,2.64,N,024740,500,157 억,,1667478,N,N,0,N,02,N
20241106,110333,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3140,-230,5,-6.82,3742377505,1170689,76.00,3285,3300,3115,4380,2360,3370,3196.36,5.29,0,67947,3616,3492,3421,3297,3226,3555,3360,158,1010,500,0,5,1,31532546,990,13.25,0.82,12,3.71,237.00,3808.00,3955,20241030,-20.61,1776,20240909,76.80,3955,-20.61,20241030,1776,76.80,20240909,3955,-20.61,20241030,1776,76.80,20240909,2.64,N,024740,500,157 억,,1667478,N,N,0,N,02,N
20241106,100332,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3150,-220,5,-6.53,2775395650,864224,56.10,3285,3300,3150,4380,2360,3370,3210.97,5.29,0,36273,3616,3492,3421,3297,3226,3555,3360,158,1010,500,0,5,1,31532546,993,13.29,0.83,12,2.74,237.00,3808.00,3955,20241030,-20.35,1776,20240909,77.36,3955,-20.35,20241030,1776,77.36,20240909,3955,-20.35,20241030,1776,77.36,20240909,2.64,N,024740,500,157 억,,1667478,N,N,0,N,02,N
20241106,090331,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3245,-125,5,-3.71,523711760,161595,10.49,3285,3300,3180,4380,2360,3370,3238.85,5.29,0,16822,3616,3492,3421,3297,3226,3555,3360,158,1010,500,0,5,1,31532546,1023,13.69,0.85,12,0.51,237.00,3808.00,3955,20241030,-17.95,1776,20240909,82.71,3955,-17.95,20241030,1776,82.71,20240909,3955,-17.95,20241030,1776,82.71,20240909,2.64,N,024740,500,157 억,,1667478,N,N,0,N,02,N
20241105,160323,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3370,45,2,1.35,5273004240,1525458,68.63,3365,3545,3350,4320,2330,3325,3456.75,4.65,0,201904,3688,3506,3328,3146,2968,3417,3057,158,995,500,0,5,1,31532546,1063,14.22,0.88,12,4.84,237.00,3808.00,3955,20241030,-14.79,1776,20240909,89.75,3955,-14.79,20241030,1776,89.75,20240909,3955,-14.79,20241030,1776,89.75,20240909,2.73,N,024740,500,157 억,,1465205,N,N,0,N,02,N
20241105,150329,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3355,30,2,0.90,5107925735,1476692,66.43,3365,3545,3350,4320,2330,3325,3459.03,4.65,0,203868,3688,3506,3328,3146,2968,3417,3057,158,995,500,0,5,1,31532546,1058,14.16,0.88,12,4.68,237.00,3808.00,3955,20241030,-15.17,1776,20240909,88.91,3955,-15.17,20241030,1776,88.91,20240909,3955,-15.17,20241030,1776,88.91,20240909,2.73,N,024740,500,157 억,,1465205,N,N,0,N,02,N
20241105,140327,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3405,80,2,2.41,4791366925,1382762,62.21,3365,3545,3360,4320,2330,3325,3465.07,4.65,0,203795,3688,3506,3328,3146,2968,3417,3057,158,995,500,0,5,1,31532546,1074,14.37,0.89,12,4.39,237.00,3808.00,3955,20241030,-13.91,1776,20240909,91.72,3955,-13.91,20241030,1776,91.72,20240909,3955,-13.91,20241030,1776,91.72,20240909,2.73,N,024740,500,157 억,,1465205,N,N,0,N,02,N
20241105,130328,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3425,100,2,3.01,4494965735,1295560,58.28,3365,3545,3360,4320,2330,3325,3469.52,4.65,0,196145,3688,3506,3328,3146,2968,3417,3057,158,995,500,0,5,1,31532546,1080,14.45,0.90,12,4.11,237.00,3808.00,3955,20241030,-13.40,1776,20240909,92.85,3955,-13.40,20241030,1776,92.85,20240909,3955,-13.40,20241030,1776,92.85,20240909,2.73,N,024740,500,157 억,,1465205,N,N,0,N,02,N
20241105,120327,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3420,95,2,2.86,4226088385,1217185,54.76,3365,3545,3360,4320,2330,3325,3472.02,4.65,0,188312,3688,3506,3328,3146,2968,3417,3057,158,995,500,0,5,1,31532546,1078,14.43,0.90,12,3.86,237.00,3808.00,3955,20241030,-13.53,1776,20240909,92.57,3955,-13.53,20241030,1776,92.57,20240909,3955,-13.53,20241030,1776,92.57,20240909,2.73,N,024740,500,157 억,,1465205,N,N,0,N,02,N
20241105,110320,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3465,140,2,4.21,3617998165,1039796,46.78,3365,3545,3360,4320,2330,3325,3479.53,4.65,0,167320,3688,3506,3328,3146,2968,3417,3057,158,995,500,0,5,1,31532546,1093,14.62,0.91,12,3.30,237.00,3808.00,3955,20241030,-12.39,1776,20240909,95.10,3955,-12.39,20241030,1776,95.10,20240909,3955,-12.39,20241030,1776,95.10,20240909,2.73,N,024740,500,157 억,,1465205,N,N,0,N,02,N
20241105,100326,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3505,180,2,5.41,2754172670,792831,35.67,3365,3545,3360,4320,2330,3325,3473.85,4.65,0,123280,3688,3506,3328,3146,2968,3417,3057,158,995,500,0,5,1,31532546,1105,14.79,0.92,12,2.51,237.00,3808.00,3955,20241030,-11.38,1776,20240909,97.35,3955,-11.38,20241030,1776,97.35,20240909,3955,-11.38,20241030,1776,97.35,20240909,2.73,N,024740,500,157 억,,1465205,N,N,0,N,02,N
20241105,090324,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3450,125,2,3.76,521465645,150578,6.77,3365,3505,3360,4320,2330,3325,3463.10,4.65,0,7331,3688,3506,3328,3146,2968,3417,3057,158,995,500,0,5,1,31532546,1088,14.56,0.91,12,0.48,237.00,3808.00,3955,20241030,-12.77,1776,20240909,94.26,3955,-12.77,20241030,1776,94.26,20240909,3955,-12.77,20241030,1776,94.26,20240909,2.73,N,024740,500,157 억,,1465205,N,N,0,N,02,N
20241104,160322,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3325,-225,5,-6.34,7282713610,2204642,48.45,3485,3510,3150,4615,2485,3550,3303.09,5.10,0,-142877,3863,3706,3528,3371,3193,3785,3450,158,1065,500,0,5,1,31532546,1048,14.03,0.87,12,6.99,237.00,3808.00,3955,20241030,-15.93,1776,20240909,87.22,3955,-15.93,20241030,1776,87.22,20240909,3955,-15.93,20241030,1776,87.22,20240909,2.87,N,024740,500,157 억,,1607918,N,N,0,N,02,N
20241104,150330,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3400,-150,5,-4.23,6936275080,2101364,46.18,3485,3510,3150,4615,2485,3550,3300.62,5.10,0,-159863,3863,3706,3528,3371,3193,3785,3450,158,1065,500,0,5,1,31532546,1072,14.35,0.89,12,6.66,237.00,3808.00,3955,20241030,-14.03,1776,20240909,91.44,3955,-14.03,20241030,1776,91.44,20240909,3955,-14.03,20241030,1776,91.44,20240909,2.87,N,024740,500,157 억,,1607918,N,N,0,N,02,N
20241104,140323,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3375,-175,5,-4.93,6533517045,1983019,43.58,3485,3510,3150,4615,2485,3550,3294.49,5.10,0,-167680,3863,3706,3528,3371,3193,3785,3450,158,1065,500,0,5,1,31532546,1064,14.24,0.89,12,6.29,237.00,3808.00,3955,20241030,-14.66,1776,20240909,90.03,3955,-14.66,20241030,1776,90.03,20240909,3955,-14.66,20241030,1776,90.03,20240909,2.87,N,024740,500,157 억,,1607918,N,N,0,N,02,N
20241104,130248,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3395,-155,5,-4.37,6004893565,1826717,40.14,3485,3510,3150,4615,2485,3550,3286.98,5.10,0,-154154,3863,3706,3528,3371,3193,3785,3450,158,1065,500,0,5,1,31532546,1071,14.32,0.89,12,5.79,237.00,3808.00,3955,20241030,-14.16,1776,20240909,91.16,3955,-14.16,20241030,1776,91.16,20240909,3955,-14.16,20241030,1776,91.16,20240909,2.87,N,024740,500,157 억,,1607918,N,N,0,N,02,N
20241104,120318,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3230,-320,5,-9.01,4639590790,1423976,31.29,3485,3490,3150,4615,2485,3550,3257.80,5.10,0,-149958,3863,3706,3528,3371,3193,3785,3450,158,1065,500,0,5,1,31532546,1019,13.63,0.85,12,4.52,237.00,3808.00,3955,20241030,-18.33,1776,20240909,81.87,3955,-18.33,20241030,1776,81.87,20240909,3955,-18.33,20241030,1776,81.87,20240909,2.87,N,024740,500,157 억,,1607918,N,N,0,N,02,N
20241104,110317,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,-310,5,-8.73,4391180415,1346952,29.60,3485,3490,3150,4615,2485,3550,3259.67,5.10,0,-153390,3863,3706,3528,3371,3193,3785,3450,158,1065,500,0,5,1,31532546,1022,13.67,0.85,12,4.27,237.00,3808.00,3955,20241030,-18.08,1776,20240909,82.43,3955,-18.08,20241030,1776,82.43,20240909,3955,-18.08,20241030,1776,82.43,20240909,2.87,N,024740,500,157 억,,1607918,N,N,0,N,02,N
20241104,100315,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3195,-355,5,-10.00,3721979365,1139451,25.04,3485,3490,3150,4615,2485,3550,3265.99,5.10,0,-176967,3863,3706,3528,3371,3193,3785,3450,158,1065,500,0,5,1,31532546,1007,13.48,0.84,12,3.61,237.00,3808.00,3955,20241030,-19.22,1776,20240909,79.90,3955,-19.22,20241030,1776,79.90,20240909,3955,-19.22,20241030,1776,79.90,20240909,2.87,N,024740,500,157 억,,1607918,N,N,0,N,02,N
20241104,090316,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3245,-305,5,-8.59,705706385,207484,4.56,3485,3490,3205,4615,2485,3550,3399.87,5.10,0,-25081,3863,3706,3528,3371,3193,3785,3450,158,1065,500,0,5,1,31532546,1023,13.69,0.85,12,0.66,237.00,3808.00,3955,20241030,-17.95,1776,20240909,82.71,3955,-17.95,20241030,1776,82.71,20240909,3955,-17.95,20241030,1776,82.71,20240909,2.87,N,024740,500,157 억,,1607918,N,N,0,N,02,N
20241101,160308,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3550,205,2,6.13,15863084140,4469279,89.30,3380,3685,3350,4345,2345,3345,3549.41,3.86,0,389762,4028,3686,3483,3141,2938,3585,3040,158,1000,500,0,5,1,31532546,1119,14.98,0.93,12,14.17,237.00,3808.00,3955,20241030,-10.24,1776,20240909,99.89,3955,-10.24,20241030,1776,99.89,20240909,3955,-10.24,20241030,1776,99.89,20240909,3.16,N,024740,500,157 억,,1218010,N,N,0,N,02,N
20241101,150317,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3520,175,2,5.23,15233887350,4290299,85.73,3380,3685,3350,4345,2345,3345,3550.82,3.86,0,409146,4028,3686,3483,3141,2938,3585,3040,158,1000,500,0,5,1,31532546,1110,14.85,0.92,12,13.61,237.00,3808.00,3955,20241030,-11.00,1776,20240909,98.20,3955,-11.00,20241030,1776,98.20,20240909,3955,-11.00,20241030,1776,98.20,20240909,3.16,N,024740,500,157 억,,1218010,N,N,0,N,02,N
20241101,140308,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3485,140,2,4.19,14713455945,4142037,82.76,3380,3685,3350,4345,2345,3345,3552.28,3.86,0,413979,4028,3686,3483,3141,2938,3585,3040,158,1000,500,0,5,1,31532546,1099,14.70,0.92,12,13.14,237.00,3808.00,3955,20241030,-11.88,1776,20240909,96.23,3955,-11.88,20241030,1776,96.23,20240909,3955,-11.88,20241030,1776,96.23,20240909,3.16,N,024740,500,157 억,,1218010,N,N,0,N,02,N
20241101,130337,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3510,165,2,4.93,14073672405,3959762,79.12,3380,3685,3350,4345,2345,3345,3554.22,3.86,0,425734,4028,3686,3483,3141,2938,3585,3040,158,1000,500,0,5,1,31532546,1107,14.81,0.92,12,12.56,237.00,3808.00,3955,20241030,-11.25,1776,20240909,97.64,3955,-11.25,20241030,1776,97.64,20240909,3955,-11.25,20241030,1776,97.64,20240909,3.16,N,024740,500,157 억,,1218010,N,N,0,N,02,N
20241101,120338,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3490,145,2,4.33,13469278625,3786857,75.67,3380,3685,3350,4345,2345,3345,3556.90,3.86,0,379841,4028,3686,3483,3141,2938,3585,3040,158,1000,500,0,5,1,31532546,1100,14.73,0.92,12,12.01,237.00,3808.00,3955,20241030,-11.76,1776,20240909,96.51,3955,-11.76,20241030,1776,96.51,20240909,3955,-11.76,20241030,1776,96.51,20240909,3.16,N,024740,500,157 억,,1218010,N,N,0,N,02,N
20241101,110336,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3565,220,2,6.58,12162448080,3415152,68.24,3380,3685,3350,4345,2345,3345,3561.38,3.86,0,306565,4028,3686,3483,3141,2938,3585,3040,158,1000,500,0,5,1,31532546,1124,15.04,0.94,12,10.83,237.00,3808.00,3955,20241030,-9.86,1776,20240909,100.73,3955,-9.86,20241030,1776,100.73,20240909,3955,-9.86,20241030,1776,100.73,20240909,3.16,N,024740,500,157 억,,1218010,N,N,0,N,02,N
20241101,100337,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3590,245,2,7.32,7783915565,2202174,44.00,3380,3635,3350,4345,2345,3345,3534.74,3.86,0,194438,4028,3686,3483,3141,2938,3585,3040,158,1000,500,0,5,1,31532546,1132,15.15,0.94,12,6.98,237.00,3808.00,3955,20241030,-9.23,1776,20240909,102.14,3955,-9.23,20241030,1776,102.14,20240909,3955,-9.23,20241030,1776,102.14,20240909,3.16,N,024740,500,157 억,,1218010,N,N,0,N,02,N
20241101,090336,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3365,20,2,0.60,528709215,154470,3.09,3380,3490,3350,4345,2345,3345,3423.24,3.86,0,-11441,4028,3686,3483,3141,2938,3585,3040,158,1000,500,0,5,1,31532546,1061,14.20,0.88,12,0.49,237.00,3808.00,3955,20241030,-14.92,1776,20240909,89.47,3955,-14.92,20241030,1776,89.47,20240909,3955,-14.92,20241030,1776,89.47,20240909,3.16,N,024740,500,157 억,,1218010,N,N,0,N,02,N