KissMeData/024740/price/prices-20241201.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
20241231,160358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1993,22,2,1.12,565248440,284960,69.18,1950,2010,1940,2560,1380,1971,1983.48,8.42,31330,30118,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,656,8.41,0.52,12,0.87,237.00,3808.00,3955,20241030,-49.61,1776,20240909,12.22,3955,-49.61,20241030,1776,12.22,20240909,3955,-49.61,20241030,1776,12.22,20240909,6.00,N,024740,500,164 억,,2771333,N,N,0,N,00,N
20241231,150400,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1993,22,2,1.12,565248440,284960,69.18,1950,2010,1940,2560,1380,1971,1983.48,8.42,31330,30118,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,656,8.41,0.52,12,0.87,237.00,3808.00,3955,20241030,-49.61,1776,20240909,12.22,3955,-49.61,20241030,1776,12.22,20240909,3955,-49.61,20241030,1776,12.22,20240909,6.00,N,024740,500,164 억,,2771333,N,N,0,N,00,N
20241231,140359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1993,22,2,1.12,565248440,284960,69.18,1950,2010,1940,2560,1380,1971,1983.48,8.42,31330,30118,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,656,8.41,0.52,12,0.87,237.00,3808.00,3955,20241030,-49.61,1776,20240909,12.22,3955,-49.61,20241030,1776,12.22,20240909,3955,-49.61,20241030,1776,12.22,20240909,6.00,N,024740,500,164 억,,2771333,N,N,0,N,00,N
20241231,130359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1993,22,2,1.12,565248440,284960,69.18,1950,2010,1940,2560,1380,1971,1983.48,8.42,31330,30118,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,656,8.41,0.52,12,0.87,237.00,3808.00,3955,20241030,-49.61,1776,20240909,12.22,3955,-49.61,20241030,1776,12.22,20240909,3955,-49.61,20241030,1776,12.22,20240909,6.00,N,024740,500,164 억,,2771333,N,N,0,N,00,N
20241231,120358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1993,22,2,1.12,565248440,284960,69.18,1950,2010,1940,2560,1380,1971,1983.48,8.42,31330,30118,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,656,8.41,0.52,12,0.87,237.00,3808.00,3955,20241030,-49.61,1776,20240909,12.22,3955,-49.61,20241030,1776,12.22,20240909,3955,-49.61,20241030,1776,12.22,20240909,6.00,N,024740,500,164 억,,2771333,N,N,0,N,00,N
20241231,110358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1993,22,2,1.12,565248440,284960,69.18,1950,2010,1940,2560,1380,1971,1983.48,8.42,31330,30118,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,656,8.41,0.52,12,0.87,237.00,3808.00,3955,20241030,-49.61,1776,20240909,12.22,3955,-49.61,20241030,1776,12.22,20240909,3955,-49.61,20241030,1776,12.22,20240909,6.00,N,024740,500,164 억,,2771333,N,N,0,N,00,N
20241231,100353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1993,22,2,1.12,565248440,284960,69.18,1950,2010,1940,2560,1380,1971,1983.48,8.42,31330,30118,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,656,8.41,0.52,12,0.87,237.00,3808.00,3955,20241030,-49.61,1776,20240909,12.22,3955,-49.61,20241030,1776,12.22,20240909,3955,-49.61,20241030,1776,12.22,20240909,6.00,N,024740,500,164 억,,2771333,N,N,0,N,00,N
20241231,090400,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1993,22,2,1.12,565248440,284960,69.18,1950,2010,1940,2560,1380,1971,1983.48,8.42,31330,30118,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,656,8.41,0.52,12,0.87,237.00,3808.00,3955,20241030,-49.61,1776,20240909,12.22,3955,-49.61,20241030,1776,12.22,20240909,3955,-49.61,20241030,1776,12.22,20240909,6.00,N,024740,500,164 억,,2771333,N,N,0,N,00,N
20241230,160356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1993,22,2,1.12,549824353,277199,67.30,1950,2010,1940,2560,1380,1971,1983.48,8.33,0,30118,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,656,8.41,0.52,12,0.84,237.00,3808.00,3955,20241030,-49.61,1776,20240909,12.22,3955,-49.61,20241030,1776,12.22,20240909,3955,-49.61,20241030,1776,12.22,20240909,6.00,N,024740,500,164 억,,2740003,N,N,0,N,00,N
20241230,150359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1990,19,2,0.96,511390841,257900,62.61,1950,2010,1940,2560,1380,1971,1982.90,8.33,0,27383,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,655,8.40,0.52,12,0.78,237.00,3808.00,3955,20241030,-49.68,1776,20240909,12.05,3955,-49.68,20241030,1776,12.05,20240909,3955,-49.68,20241030,1776,12.05,20240909,6.00,N,024740,500,164 억,,2740003,N,N,0,N,00,N
20241230,140358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1998,27,2,1.37,490658869,247490,60.08,1950,2010,1940,2560,1380,1971,1982.54,8.33,0,25212,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,657,8.43,0.52,12,0.75,237.00,3808.00,3955,20241030,-49.48,1776,20240909,12.50,3955,-49.48,20241030,1776,12.50,20240909,3955,-49.48,20241030,1776,12.50,20240909,6.00,N,024740,500,164 억,,2740003,N,N,0,N,00,N
20241230,130359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1995,24,2,1.22,447998464,226069,54.88,1950,2010,1940,2560,1380,1971,1981.69,8.33,0,13209,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,656,8.42,0.52,12,0.69,237.00,3808.00,3955,20241030,-49.56,1776,20240909,12.33,3955,-49.56,20241030,1776,12.33,20240909,3955,-49.56,20241030,1776,12.33,20240909,6.00,N,024740,500,164 억,,2740003,N,N,0,N,00,N
20241230,120357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1998,27,2,1.37,406611434,205300,49.84,1950,2010,1940,2560,1380,1971,1980.57,8.33,0,10415,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,657,8.43,0.52,12,0.62,237.00,3808.00,3955,20241030,-49.48,1776,20240909,12.50,3955,-49.48,20241030,1776,12.50,20240909,3955,-49.48,20241030,1776,12.50,20240909,6.00,N,024740,500,164 억,,2740003,N,N,0,N,00,N
20241230,110358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1995,24,2,1.22,338536539,171218,41.57,1950,2010,1940,2560,1380,1971,1977.23,8.33,0,21471,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,656,8.42,0.52,12,0.52,237.00,3808.00,3955,20241030,-49.56,1776,20240909,12.33,3955,-49.56,20241030,1776,12.33,20240909,3955,-49.56,20241030,1776,12.33,20240909,6.00,N,024740,500,164 억,,2740003,N,N,0,N,00,N
20241230,100358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1986,15,2,0.76,276856876,140203,34.04,1950,2010,1940,2560,1380,1971,1974.69,8.33,0,21989,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,653,8.38,0.52,12,0.43,237.00,3808.00,3955,20241030,-49.79,1776,20240909,11.82,3955,-49.79,20241030,1776,11.82,20240909,3955,-49.79,20241030,1776,11.82,20240909,6.00,N,024740,500,164 억,,2740003,N,N,0,N,00,N
20241230,090400,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1959,-12,5,-0.61,45684865,23461,5.70,1950,1959,1940,2560,1380,1971,1947.26,8.33,0,10909,2032,2001,1979,1948,1926,1990,1937,164,589,500,1410,1,1,32897049,644,8.27,0.51,12,0.07,237.00,3808.00,3955,20241030,-50.47,1776,20240909,10.30,3955,-50.47,20241030,1776,10.30,20240909,3955,-50.47,20241030,1776,10.30,20240909,6.00,N,024740,500,164 억,,2740003,N,N,0,N,00,N
20241227,160357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1971,-29,5,-1.45,781234063,394724,100.10,1990,2010,1957,2600,1400,2000,1979.19,8.20,0,42477,2086,2042,2021,1977,1956,2032,1967,164,600,500,1440,1,1,32897049,648,8.32,0.52,12,1.20,237.00,3808.00,3955,20241030,-50.16,1776,20240909,10.98,3955,-50.16,20241030,1776,10.98,20240909,3955,-50.16,20241030,1776,10.98,20240909,5.98,N,024740,500,164 억,,2697155,N,N,0,N,00,N
20241227,150356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1985,-15,5,-0.75,721838088,364692,92.49,1990,2010,1957,2600,1400,2000,1979.31,8.20,0,37497,2086,2042,2021,1977,1956,2032,1967,164,600,500,1440,1,1,32897049,653,8.38,0.52,12,1.11,237.00,3808.00,3955,20241030,-49.81,1776,20240909,11.77,3955,-49.81,20241030,1776,11.77,20240909,3955,-49.81,20241030,1776,11.77,20240909,5.98,N,024740,500,164 억,,2697155,N,N,0,N,00,N
20241227,140358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1970,-30,5,-1.50,670953520,339057,85.99,1990,2010,1957,2600,1400,2000,1978.88,8.20,0,39460,2086,2042,2021,1977,1956,2032,1967,164,600,500,1440,1,1,32897049,648,8.31,0.52,12,1.03,237.00,3808.00,3955,20241030,-50.19,1776,20240909,10.92,3955,-50.19,20241030,1776,10.92,20240909,3955,-50.19,20241030,1776,10.92,20240909,5.98,N,024740,500,164 억,,2697155,N,N,0,N,00,N
20241227,130358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1969,-31,5,-1.55,622613046,314501,79.76,1990,2010,1957,2600,1400,2000,1979.69,8.20,0,33789,2086,2042,2021,1977,1956,2032,1967,164,600,500,1440,1,1,32897049,648,8.31,0.52,12,0.96,237.00,3808.00,3955,20241030,-50.21,1776,20240909,10.87,3955,-50.21,20241030,1776,10.87,20240909,3955,-50.21,20241030,1776,10.87,20240909,5.98,N,024740,500,164 억,,2697155,N,N,0,N,00,N
20241227,120357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1966,-34,5,-1.70,554874794,280082,71.03,1990,2010,1957,2600,1400,2000,1981.12,8.20,0,16883,2086,2042,2021,1977,1956,2032,1967,164,600,500,1440,1,1,32897049,647,8.30,0.52,12,0.85,237.00,3808.00,3955,20241030,-50.29,1776,20240909,10.70,3955,-50.29,20241030,1776,10.70,20240909,3955,-50.29,20241030,1776,10.70,20240909,5.98,N,024740,500,164 억,,2697155,N,N,0,N,00,N
20241227,110356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1976,-24,5,-1.20,366566386,184157,46.70,1990,2010,1971,2600,1400,2000,1990.51,8.20,0,-7460,2086,2042,2021,1977,1956,2032,1967,164,600,500,1440,1,1,32897049,650,8.34,0.52,12,0.56,237.00,3808.00,3955,20241030,-50.04,1776,20240909,11.26,3955,-50.04,20241030,1776,11.26,20240909,3955,-50.04,20241030,1776,11.26,20240909,5.98,N,024740,500,164 억,,2697155,N,N,0,N,00,N
20241227,100357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2005,5,2,0.25,250452445,125637,31.86,1990,2010,1980,2600,1400,2000,1993.46,8.20,0,32800,2086,2042,2021,1977,1956,2032,1967,164,600,500,1440,5,1,32897049,660,8.46,0.53,12,0.38,237.00,3808.00,3955,20241030,-49.30,1776,20240909,12.89,3955,-49.30,20241030,1776,12.89,20240909,3955,-49.30,20241030,1776,12.89,20240909,5.98,N,024740,500,164 억,,2697155,N,N,0,N,00,N
20241227,090358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2005,5,2,0.25,47233086,23711,6.01,1990,2005,1988,2600,1400,2000,1992.03,8.20,0,1535,2086,2042,2021,1977,1956,2032,1967,164,600,500,1440,5,1,32897049,660,8.46,0.53,12,0.07,237.00,3808.00,3955,20241030,-49.30,1776,20240909,12.89,3955,-49.30,20241030,1776,12.89,20240909,3955,-49.30,20241030,1776,12.89,20240909,5.98,N,024740,500,164 억,,2697155,N,N,0,N,00,N
20241226,160356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,-45,5,-2.20,771355540,381725,123.57,2055,2065,2000,2655,1435,2045,2020.65,8.22,0,-12172,2095,2070,2050,2025,2005,2067,2022,164,610,500,1470,5,1,32897049,658,8.44,0.53,12,1.16,237.00,3808.00,3955,20241030,-49.43,1776,20240909,12.61,3955,-49.43,20241030,1776,12.61,20240909,3955,-49.43,20241030,1776,12.61,20240909,5.97,N,024740,500,164 억,,2705647,N,N,0,N,00,N
20241226,150354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2010,-35,5,-1.71,669332435,330886,107.12,2055,2065,2010,2655,1435,2045,2022.75,8.22,0,-12761,2095,2070,2050,2025,2005,2067,2022,164,610,500,1470,5,1,32897049,661,8.48,0.53,12,1.01,237.00,3808.00,3955,20241030,-49.18,1776,20240909,13.18,3955,-49.18,20241030,1776,13.18,20240909,3955,-49.18,20241030,1776,13.18,20240909,5.97,N,024740,500,164 억,,2705647,N,N,0,N,00,N
20241226,140354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2010,-35,5,-1.71,596107185,294494,95.33,2055,2065,2010,2655,1435,2045,2024.07,8.22,0,-12533,2095,2070,2050,2025,2005,2067,2022,164,610,500,1470,5,1,32897049,661,8.48,0.53,12,0.90,237.00,3808.00,3955,20241030,-49.18,1776,20240909,13.18,3955,-49.18,20241030,1776,13.18,20240909,3955,-49.18,20241030,1776,13.18,20240909,5.97,N,024740,500,164 억,,2705647,N,N,0,N,00,N
20241226,130355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2030,-15,5,-0.73,517283190,255494,82.71,2055,2065,2010,2655,1435,2045,2024.52,8.22,0,-5996,2095,2070,2050,2025,2005,2067,2022,164,610,500,1470,5,1,32897049,668,8.57,0.53,12,0.78,237.00,3808.00,3955,20241030,-48.67,1776,20240909,14.30,3955,-48.67,20241030,1776,14.30,20240909,3955,-48.67,20241030,1776,14.30,20240909,5.97,N,024740,500,164 억,,2705647,N,N,0,N,00,N
20241226,120354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2030,-15,5,-0.73,467617115,230885,74.74,2055,2065,2010,2655,1435,2045,2025.19,8.22,0,-6232,2095,2070,2050,2025,2005,2067,2022,164,610,500,1470,5,1,32897049,668,8.57,0.53,12,0.70,237.00,3808.00,3955,20241030,-48.67,1776,20240909,14.30,3955,-48.67,20241030,1776,14.30,20240909,3955,-48.67,20241030,1776,14.30,20240909,5.97,N,024740,500,164 억,,2705647,N,N,0,N,00,N
20241226,110355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2015,-30,5,-1.47,428221390,211373,68.43,2055,2065,2010,2655,1435,2045,2025.77,8.22,0,-6323,2095,2070,2050,2025,2005,2067,2022,164,610,500,1470,5,1,32897049,663,8.50,0.53,12,0.64,237.00,3808.00,3955,20241030,-49.05,1776,20240909,13.46,3955,-49.05,20241030,1776,13.46,20240909,3955,-49.05,20241030,1776,13.46,20240909,5.97,N,024740,500,164 억,,2705647,N,N,0,N,00,N
20241226,100355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2025,-20,5,-0.98,321045050,158264,51.23,2055,2065,2010,2655,1435,2045,2028.38,8.22,0,-10896,2095,2070,2050,2025,2005,2067,2022,164,610,500,1470,5,1,32897049,666,8.54,0.53,12,0.48,237.00,3808.00,3955,20241030,-48.80,1776,20240909,14.02,3955,-48.80,20241030,1776,14.02,20240909,3955,-48.80,20241030,1776,14.02,20240909,5.97,N,024740,500,164 억,,2705647,N,N,0,N,00,N
20241226,090356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,10,2,0.49,17328495,8457,2.74,2055,2065,2045,2655,1435,2045,2049.89,8.22,0,-2497,2095,2070,2050,2025,2005,2067,2022,164,610,500,1470,5,1,32897049,676,8.67,0.54,12,0.03,237.00,3808.00,3955,20241030,-48.04,1776,20240909,15.71,3955,-48.04,20241030,1776,15.71,20240909,3955,-48.04,20241030,1776,15.71,20240909,5.97,N,024740,500,164 억,,2705647,N,N,0,N,00,N
20241224,160354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2045,-5,5,-0.24,624515240,304504,81.34,2045,2075,2030,2665,1435,2050,2050.93,8.07,0,43528,2093,2071,2038,2016,1983,2082,2027,164,615,500,1470,5,1,32897049,673,8.63,0.54,12,0.93,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,3955,-48.29,20241030,1776,15.15,20240909,3955,-48.29,20241030,1776,15.15,20240909,6.27,N,024740,500,164 억,,2654713,N,N,0,N,00,N
20241224,150354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2050,0,3,0.00,580981075,283242,75.66,2045,2075,2030,2665,1435,2050,2051.18,8.07,0,35669,2093,2071,2038,2016,1983,2082,2027,164,615,500,1470,5,1,32897049,674,8.65,0.54,12,0.86,237.00,3808.00,3955,20241030,-48.17,1776,20240909,15.43,3955,-48.17,20241030,1776,15.43,20240909,3955,-48.17,20241030,1776,15.43,20240909,6.27,N,024740,500,164 억,,2654713,N,N,0,N,00,N
20241224,140353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,5,2,0.24,492540995,240088,64.14,2045,2075,2030,2665,1435,2050,2051.50,8.07,0,14128,2093,2071,2038,2016,1983,2082,2027,164,615,500,1470,5,1,32897049,676,8.67,0.54,12,0.73,237.00,3808.00,3955,20241030,-48.04,1776,20240909,15.71,3955,-48.04,20241030,1776,15.71,20240909,3955,-48.04,20241030,1776,15.71,20240909,6.27,N,024740,500,164 억,,2654713,N,N,0,N,00,N
20241224,130353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,5,2,0.24,464508960,226429,60.49,2045,2075,2030,2665,1435,2050,2051.46,8.07,0,14345,2093,2071,2038,2016,1983,2082,2027,164,615,500,1470,5,1,32897049,676,8.67,0.54,12,0.69,237.00,3808.00,3955,20241030,-48.04,1776,20240909,15.71,3955,-48.04,20241030,1776,15.71,20240909,3955,-48.04,20241030,1776,15.71,20240909,6.27,N,024740,500,164 억,,2654713,N,N,0,N,00,N
20241224,120353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,5,2,0.24,396213205,193174,51.60,2045,2075,2030,2665,1435,2050,2051.07,8.07,0,14145,2093,2071,2038,2016,1983,2082,2027,164,615,500,1470,5,1,32897049,676,8.67,0.54,12,0.59,237.00,3808.00,3955,20241030,-48.04,1776,20240909,15.71,3955,-48.04,20241030,1776,15.71,20240909,3955,-48.04,20241030,1776,15.71,20240909,6.27,N,024740,500,164 억,,2654713,N,N,0,N,00,N
20241224,110354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2045,-5,5,-0.24,328316850,160001,42.74,2045,2075,2030,2665,1435,2050,2051.97,8.07,0,20374,2093,2071,2038,2016,1983,2082,2027,164,615,500,1470,5,1,32897049,673,8.63,0.54,12,0.49,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,3955,-48.29,20241030,1776,15.15,20240909,3955,-48.29,20241030,1776,15.15,20240909,6.27,N,024740,500,164 억,,2654713,N,N,0,N,00,N
20241224,100354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,5,2,0.24,259792995,126454,33.78,2045,2075,2035,2665,1435,2050,2054.45,8.07,0,11531,2093,2071,2038,2016,1983,2082,2027,164,615,500,1470,5,1,32897049,676,8.67,0.54,12,0.38,237.00,3808.00,3955,20241030,-48.04,1776,20240909,15.71,3955,-48.04,20241030,1776,15.71,20240909,3955,-48.04,20241030,1776,15.71,20240909,6.27,N,024740,500,164 억,,2654713,N,N,0,N,00,N
20241224,090355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,15,2,0.73,31637470,15424,4.12,2045,2065,2045,2665,1435,2050,2051.18,8.07,0,4183,2093,2071,2038,2016,1983,2082,2027,164,615,500,1470,5,1,32897049,679,8.71,0.54,12,0.05,237.00,3808.00,3955,20241030,-47.79,1776,20240909,16.27,3955,-47.79,20241030,1776,16.27,20240909,3955,-47.79,20241030,1776,16.27,20240909,6.27,N,024740,500,164 억,,2654713,N,N,0,N,00,N
20241223,160351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2050,40,2,1.99,740730790,364259,52.82,2015,2060,2005,2610,1410,2010,2033.56,7.68,0,126497,2130,2069,2034,1973,1938,2052,1956,164,600,500,1440,5,1,32897049,674,8.65,0.54,12,1.11,237.00,3808.00,3955,20241030,-48.17,1776,20240909,15.43,3955,-48.17,20241030,1776,15.43,20240909,3955,-48.17,20241030,1776,15.43,20240909,6.22,N,024740,500,164 억,,2525647,N,N,0,N,00,N
20241223,150353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,45,2,2.24,672801775,331141,48.01,2015,2060,2005,2610,1410,2010,2031.83,7.68,0,116714,2130,2069,2034,1973,1938,2052,1956,164,600,500,1440,5,1,32897049,676,8.67,0.54,12,1.01,237.00,3808.00,3955,20241030,-48.04,1776,20240909,15.71,3955,-48.04,20241030,1776,15.71,20240909,3955,-48.04,20241030,1776,15.71,20240909,6.22,N,024740,500,164 억,,2525647,N,N,0,N,00,N
20241223,140350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2050,40,2,1.99,596305990,293774,42.60,2015,2060,2005,2610,1410,2010,2029.88,7.68,0,93257,2130,2069,2034,1973,1938,2052,1956,164,600,500,1440,5,1,32897049,674,8.65,0.54,12,0.89,237.00,3808.00,3955,20241030,-48.17,1776,20240909,15.43,3955,-48.17,20241030,1776,15.43,20240909,3955,-48.17,20241030,1776,15.43,20240909,6.22,N,024740,500,164 억,,2525647,N,N,0,N,00,N
20241223,130351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2045,35,2,1.74,468951540,231550,33.57,2015,2045,2005,2610,1410,2010,2025.33,7.68,0,71456,2130,2069,2034,1973,1938,2052,1956,164,600,500,1440,5,1,32897049,673,8.63,0.54,12,0.70,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,3955,-48.29,20241030,1776,15.15,20240909,3955,-48.29,20241030,1776,15.15,20240909,6.22,N,024740,500,164 억,,2525647,N,N,0,N,00,N
20241223,120352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2045,35,2,1.74,425567970,210278,30.49,2015,2045,2005,2610,1410,2010,2023.90,7.68,0,62055,2130,2069,2034,1973,1938,2052,1956,164,600,500,1440,5,1,32897049,673,8.63,0.54,12,0.64,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,3955,-48.29,20241030,1776,15.15,20240909,3955,-48.29,20241030,1776,15.15,20240909,6.22,N,024740,500,164 억,,2525647,N,N,0,N,00,N
20241223,110351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2035,25,2,1.24,369817710,182930,26.52,2015,2040,2005,2610,1410,2010,2021.70,7.68,0,60771,2130,2069,2034,1973,1938,2052,1956,164,600,500,1440,5,1,32897049,669,8.59,0.53,12,0.56,237.00,3808.00,3955,20241030,-48.55,1776,20240909,14.58,3955,-48.55,20241030,1776,14.58,20240909,3955,-48.55,20241030,1776,14.58,20240909,6.22,N,024740,500,164 억,,2525647,N,N,0,N,00,N
20241223,100350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2025,15,2,0.75,235814935,116784,16.93,2015,2040,2005,2610,1410,2010,2019.32,7.68,0,22176,2130,2069,2034,1973,1938,2052,1956,164,600,500,1440,5,1,32897049,666,8.54,0.53,12,0.35,237.00,3808.00,3955,20241030,-48.80,1776,20240909,14.02,3955,-48.80,20241030,1776,14.02,20240909,3955,-48.80,20241030,1776,14.02,20240909,6.22,N,024740,500,164 억,,2525647,N,N,0,N,00,N
20241223,090352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2015,5,2,0.25,27929885,13832,2.01,2015,2035,2015,2610,1410,2010,2019.91,7.68,0,821,2130,2069,2034,1973,1938,2052,1956,164,600,500,1440,5,1,32897049,663,8.50,0.53,12,0.04,237.00,3808.00,3955,20241030,-49.05,1776,20240909,13.46,3955,-49.05,20241030,1776,13.46,20240909,3955,-49.05,20241030,1776,13.46,20240909,6.22,N,024740,500,164 억,,2525647,N,N,0,N,00,N
20241220,160349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2010,-75,5,-3.60,1381875757,683652,127.96,2080,2095,1999,2710,1460,2085,2021.31,7.30,0,124440,2148,2116,2098,2066,2048,2107,2057,164,625,500,1500,5,1,32897049,661,8.48,0.53,12,2.08,237.00,3808.00,3955,20241030,-49.18,1776,20240909,13.18,3955,-49.18,20241030,1776,13.18,20240909,3955,-49.18,20241030,1776,13.18,20240909,6.25,N,024740,500,164 억,,2401899,N,N,0,N,00,N
20241220,150350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2005,-80,5,-3.84,1267625687,626987,117.35,2080,2095,1999,2710,1460,2085,2021.75,7.30,0,119449,2148,2116,2098,2066,2048,2107,2057,164,625,500,1500,5,1,32897049,660,8.46,0.53,12,1.91,237.00,3808.00,3955,20241030,-49.30,1776,20240909,12.89,3955,-49.30,20241030,1776,12.89,20240909,3955,-49.30,20241030,1776,12.89,20240909,6.25,N,024740,500,164 억,,2401899,N,N,0,N,00,N
20241220,140350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2020,-65,5,-3.12,1148930337,567862,106.29,2080,2095,1999,2710,1460,2085,2023.23,7.30,0,98731,2148,2116,2098,2066,2048,2107,2057,164,625,500,1500,5,1,32897049,665,8.52,0.53,12,1.73,237.00,3808.00,3955,20241030,-48.93,1776,20240909,13.74,3955,-48.93,20241030,1776,13.74,20240909,3955,-48.93,20241030,1776,13.74,20240909,6.25,N,024740,500,164 억,,2401899,N,N,0,N,00,N
20241220,130349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2005,-80,5,-3.84,975060237,481087,90.04,2080,2095,1999,2710,1460,2085,2026.76,7.30,0,67882,2148,2116,2098,2066,2048,2107,2057,164,625,500,1500,5,1,32897049,660,8.46,0.53,12,1.46,237.00,3808.00,3955,20241030,-49.30,1776,20240909,12.89,3955,-49.30,20241030,1776,12.89,20240909,3955,-49.30,20241030,1776,12.89,20240909,6.25,N,024740,500,164 억,,2401899,N,N,0,N,00,N
20241220,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2010,-75,5,-3.60,740874640,364233,68.17,2080,2095,2005,2710,1460,2085,2034.04,7.30,0,48610,2148,2116,2098,2066,2048,2107,2057,164,625,500,1500,5,1,32897049,661,8.48,0.53,12,1.11,237.00,3808.00,3955,20241030,-49.18,1776,20240909,13.18,3955,-49.18,20241030,1776,13.18,20240909,3955,-49.18,20241030,1776,13.18,20240909,6.25,N,024740,500,164 억,,2401899,N,N,0,N,00,N
20241220,110348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2030,-55,5,-2.64,573158745,281126,52.62,2080,2095,2015,2710,1460,2085,2038.76,7.30,0,41387,2148,2116,2098,2066,2048,2107,2057,164,625,500,1500,5,1,32897049,668,8.57,0.53,12,0.85,237.00,3808.00,3955,20241030,-48.67,1776,20240909,14.30,3955,-48.67,20241030,1776,14.30,20240909,3955,-48.67,20241030,1776,14.30,20240909,6.25,N,024740,500,164 억,,2401899,N,N,0,N,00,N
20241220,100349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2045,-40,5,-1.92,444744590,217937,40.79,2080,2095,2015,2710,1460,2085,2040.66,7.30,0,12413,2148,2116,2098,2066,2048,2107,2057,164,625,500,1500,5,1,32897049,673,8.63,0.54,12,0.66,237.00,3808.00,3955,20241030,-48.29,1776,20240909,15.15,3955,-48.29,20241030,1776,15.15,20240909,3955,-48.29,20241030,1776,15.15,20240909,6.25,N,024740,500,164 억,,2401899,N,N,0,N,00,N
20241220,090350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,-5,5,-0.24,57256170,27572,5.16,2080,2095,2065,2710,1460,2085,2076.54,7.30,0,-21621,2148,2116,2098,2066,2048,2107,2057,164,625,500,1500,5,1,32897049,684,8.78,0.55,12,0.08,237.00,3808.00,3955,20241030,-47.41,1776,20240909,17.12,3955,-47.41,20241030,1776,17.12,20240909,3955,-47.41,20241030,1776,17.12,20240909,6.25,N,024740,500,164 억,,2401899,N,N,0,N,00,N
20241219,160350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-55,5,-2.57,1107492530,528930,66.06,2110,2130,2080,2780,1500,2140,2092.72,7.53,0,-74736,2183,2161,2123,2101,2063,2172,2112,164,640,500,1540,5,1,32897049,686,8.80,0.55,12,1.61,237.00,3808.00,3955,20241030,-47.28,1776,20240909,17.40,3955,-47.28,20241030,1776,17.40,20240909,3955,-47.28,20241030,1776,17.40,20240909,6.04,N,024740,500,164 억,,2476653,N,N,0,N,00,N
20241219,150347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,-50,5,-2.34,1019724160,486890,60.81,2110,2130,2080,2780,1500,2140,2093.13,7.53,0,-73286,2183,2161,2123,2101,2063,2172,2112,164,640,500,1540,5,1,32897049,688,8.82,0.55,12,1.48,237.00,3808.00,3955,20241030,-47.16,1776,20240909,17.68,3955,-47.16,20241030,1776,17.68,20240909,3955,-47.16,20241030,1776,17.68,20240909,6.04,N,024740,500,164 억,,2476653,N,N,0,N,00,N
20241219,140349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,-45,5,-2.10,900162650,429596,53.65,2110,2130,2080,2780,1500,2140,2094.00,7.53,0,-55271,2183,2161,2123,2101,2063,2172,2112,164,640,500,1540,5,1,32897049,689,8.84,0.55,12,1.31,237.00,3808.00,3955,20241030,-47.03,1776,20240909,17.96,3955,-47.03,20241030,1776,17.96,20240909,3955,-47.03,20241030,1776,17.96,20240909,6.04,N,024740,500,164 억,,2476653,N,N,0,N,00,N
20241219,130348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,-50,5,-2.34,847917860,404663,50.54,2110,2130,2080,2780,1500,2140,2093.91,7.53,0,-50243,2183,2161,2123,2101,2063,2172,2112,164,640,500,1540,5,1,32897049,688,8.82,0.55,12,1.23,237.00,3808.00,3955,20241030,-47.16,1776,20240909,17.68,3955,-47.16,20241030,1776,17.68,20240909,3955,-47.16,20241030,1776,17.68,20240909,6.04,N,024740,500,164 억,,2476653,N,N,0,N,00,N
20241219,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-55,5,-2.57,803079625,383216,47.86,2110,2130,2080,2780,1500,2140,2094.10,7.53,0,-48960,2183,2161,2123,2101,2063,2172,2112,164,640,500,1540,5,1,32897049,686,8.80,0.55,12,1.16,237.00,3808.00,3955,20241030,-47.28,1776,20240909,17.40,3955,-47.28,20241030,1776,17.40,20240909,3955,-47.28,20241030,1776,17.40,20240909,6.04,N,024740,500,164 억,,2476653,N,N,0,N,00,N
20241219,110348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-55,5,-2.57,671485920,320062,39.97,2110,2130,2080,2780,1500,2140,2096.24,7.53,0,-35566,2183,2161,2123,2101,2063,2172,2112,164,640,500,1540,5,1,32897049,686,8.80,0.55,12,0.97,237.00,3808.00,3955,20241030,-47.28,1776,20240909,17.40,3955,-47.28,20241030,1776,17.40,20240909,3955,-47.28,20241030,1776,17.40,20240909,6.04,N,024740,500,164 억,,2476653,N,N,0,N,00,N
20241219,100346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,-45,5,-2.10,455301145,216386,27.03,2110,2130,2085,2780,1500,2140,2101.87,7.53,0,-19896,2183,2161,2123,2101,2063,2172,2112,164,640,500,1540,5,1,32897049,689,8.84,0.55,12,0.66,237.00,3808.00,3955,20241030,-47.03,1776,20240909,17.96,3955,-47.03,20241030,1776,17.96,20240909,3955,-47.03,20241030,1776,17.96,20240909,6.04,N,024740,500,164 억,,2476653,N,N,0,N,00,N
20241219,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2120,-20,5,-0.93,193637465,91854,11.47,2110,2130,2085,2780,1500,2140,2102.95,7.53,0,-14895,2183,2161,2123,2101,2063,2172,2112,164,640,500,1540,5,1,32897049,697,8.95,0.56,12,0.28,237.00,3808.00,3955,20241030,-46.40,1776,20240909,19.37,3955,-46.40,20241030,1776,19.37,20240909,3955,-46.40,20241030,1776,19.37,20240909,6.04,N,024740,500,164 억,,2476653,N,N,0,N,00,N
20241218,160347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,40,2,1.90,1262884305,598265,79.03,2115,2145,2085,2730,1470,2100,2110.56,7.46,0,23093,2176,2137,2106,2067,2036,2122,2052,164,630,500,1510,5,1,32897049,704,9.03,0.56,12,1.82,237.00,3808.00,3955,20241030,-45.89,1776,20240909,20.50,3955,-45.89,20241030,1776,20.50,20240909,3955,-45.89,20241030,1776,20.50,20240909,6.07,N,024740,500,164 억,,2453987,N,N,0,N,00,N
20241218,150348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2110,10,2,0.48,975695730,463419,61.22,2115,2120,2085,2730,1470,2100,2105.43,7.46,0,22539,2176,2137,2106,2067,2036,2122,2052,164,630,500,1510,5,1,32897049,694,8.90,0.55,12,1.41,237.00,3808.00,3955,20241030,-46.65,1776,20240909,18.81,3955,-46.65,20241030,1776,18.81,20240909,3955,-46.65,20241030,1776,18.81,20240909,6.07,N,024740,500,164 억,,2453987,N,N,0,N,00,N
20241218,140347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,15,2,0.71,868871835,412710,54.52,2115,2120,2085,2730,1470,2100,2105.29,7.46,0,3378,2176,2137,2106,2067,2036,2122,2052,164,630,500,1510,5,1,32897049,696,8.92,0.56,12,1.25,237.00,3808.00,3955,20241030,-46.52,1776,20240909,19.09,3955,-46.52,20241030,1776,19.09,20240909,3955,-46.52,20241030,1776,19.09,20240909,6.07,N,024740,500,164 억,,2453987,N,N,0,N,00,N
20241218,130348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2105,5,2,0.24,781429450,371212,49.04,2115,2120,2085,2730,1470,2100,2105.08,7.46,0,-5158,2176,2137,2106,2067,2036,2122,2052,164,630,500,1510,5,1,32897049,692,8.88,0.55,12,1.13,237.00,3808.00,3955,20241030,-46.78,1776,20240909,18.52,3955,-46.78,20241030,1776,18.52,20240909,3955,-46.78,20241030,1776,18.52,20240909,6.07,N,024740,500,164 억,,2453987,N,N,0,N,00,N
20241218,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2110,10,2,0.48,664125795,315532,41.68,2115,2120,2085,2730,1470,2100,2104.78,7.46,0,-1780,2176,2137,2106,2067,2036,2122,2052,164,630,500,1510,5,1,32897049,694,8.90,0.55,12,0.96,237.00,3808.00,3955,20241030,-46.65,1776,20240909,18.81,3955,-46.65,20241030,1776,18.81,20240909,3955,-46.65,20241030,1776,18.81,20240909,6.07,N,024740,500,164 억,,2453987,N,N,0,N,00,N
20241218,110348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,0,3,0.00,557204300,264724,34.97,2115,2120,2085,2730,1470,2100,2104.85,7.46,0,-15230,2176,2137,2106,2067,2036,2122,2052,164,630,500,1510,5,1,32897049,691,8.86,0.55,12,0.80,237.00,3808.00,3955,20241030,-46.90,1776,20240909,18.24,3955,-46.90,20241030,1776,18.24,20240909,3955,-46.90,20241030,1776,18.24,20240909,6.07,N,024740,500,164 억,,2453987,N,N,0,N,00,N
20241218,100348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2105,5,2,0.24,372309010,176798,23.36,2115,2120,2085,2730,1470,2100,2105.85,7.46,0,-13543,2176,2137,2106,2067,2036,2122,2052,164,630,500,1510,5,1,32897049,692,8.88,0.55,12,0.54,237.00,3808.00,3955,20241030,-46.78,1776,20240909,18.52,3955,-46.78,20241030,1776,18.52,20240909,3955,-46.78,20241030,1776,18.52,20240909,6.07,N,024740,500,164 억,,2453987,N,N,0,N,00,N
20241218,090349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,0,3,0.00,32193155,15317,2.02,2115,2115,2085,2730,1470,2100,2101.82,7.46,0,-5785,2176,2137,2106,2067,2036,2122,2052,164,630,500,1510,5,1,32897049,691,8.86,0.55,12,0.05,237.00,3808.00,3955,20241030,-46.90,1776,20240909,18.24,3955,-46.90,20241030,1776,18.24,20240909,3955,-46.90,20241030,1776,18.24,20240909,6.07,N,024740,500,164 억,,2453987,N,N,0,N,00,N
20241217,160346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,-65,5,-3.00,1567238845,746860,65.00,2125,2145,2075,2810,1520,2165,2098.42,7.86,0,-131474,2208,2186,2143,2121,2078,2197,2132,164,645,500,1550,5,1,32897049,691,8.86,0.55,12,2.27,237.00,3808.00,3955,20241030,-46.90,1776,20240909,18.24,3955,-46.90,20241030,1776,18.24,20240909,3955,-46.90,20241030,1776,18.24,20240909,5.83,N,024740,500,164 억,,2585896,N,N,0,N,00,N
20241217,150347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,-65,5,-3.00,1497983270,713843,62.13,2125,2145,2075,2810,1520,2165,2098.46,7.86,0,-134698,2208,2186,2143,2121,2078,2197,2132,164,645,500,1550,5,1,32897049,691,8.86,0.55,12,2.17,237.00,3808.00,3955,20241030,-46.90,1776,20240909,18.24,3955,-46.90,20241030,1776,18.24,20240909,3955,-46.90,20241030,1776,18.24,20240909,5.83,N,024740,500,164 억,,2585896,N,N,0,N,00,N
20241217,140349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,-65,5,-3.00,1359196950,647577,56.36,2125,2145,2075,2810,1520,2165,2098.88,7.86,0,-123762,2208,2186,2143,2121,2078,2197,2132,164,645,500,1550,5,1,32897049,691,8.86,0.55,12,1.97,237.00,3808.00,3955,20241030,-46.90,1776,20240909,18.24,3955,-46.90,20241030,1776,18.24,20240909,3955,-46.90,20241030,1776,18.24,20240909,5.83,N,024740,500,164 억,,2585896,N,N,0,N,00,N
20241217,130342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-80,5,-3.70,1075432275,511782,44.54,2125,2145,2080,2810,1520,2165,2101.33,7.86,0,-110503,2208,2186,2143,2121,2078,2197,2132,164,645,500,1550,5,1,32897049,686,8.80,0.55,12,1.56,237.00,3808.00,3955,20241030,-47.28,1776,20240909,17.40,3955,-47.28,20241030,1776,17.40,20240909,3955,-47.28,20241030,1776,17.40,20240909,5.83,N,024740,500,164 억,,2585896,N,N,0,N,00,N
20241217,120347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,-70,5,-3.23,928140790,441164,38.40,2125,2145,2085,2810,1520,2165,2103.82,7.86,0,-100374,2208,2186,2143,2121,2078,2197,2132,164,645,500,1550,5,1,32897049,689,8.84,0.55,12,1.34,237.00,3808.00,3955,20241030,-47.03,1776,20240909,17.96,3955,-47.03,20241030,1776,17.96,20240909,3955,-47.03,20241030,1776,17.96,20240909,5.83,N,024740,500,164 억,,2585896,N,N,0,N,00,N
20241217,110346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,-75,5,-3.46,865694325,411368,35.80,2125,2145,2085,2810,1520,2165,2104.40,7.86,0,-102565,2208,2186,2143,2121,2078,2197,2132,164,645,500,1550,5,1,32897049,688,8.82,0.55,12,1.25,237.00,3808.00,3955,20241030,-47.16,1776,20240909,17.68,3955,-47.16,20241030,1776,17.68,20240909,3955,-47.16,20241030,1776,17.68,20240909,5.83,N,024740,500,164 억,,2585896,N,N,0,N,00,N
20241217,100340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,-70,5,-3.23,745165420,353856,30.80,2125,2145,2085,2810,1520,2165,2105.81,7.86,0,-107558,2208,2186,2143,2121,2078,2197,2132,164,645,500,1550,5,1,32897049,689,8.84,0.55,12,1.08,237.00,3808.00,3955,20241030,-47.03,1776,20240909,17.96,3955,-47.03,20241030,1776,17.96,20240909,3955,-47.03,20241030,1776,17.96,20240909,5.83,N,024740,500,164 억,,2585896,N,N,0,N,00,N
20241217,090347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2125,-40,5,-1.85,181374545,85509,7.44,2125,2145,2100,2810,1520,2165,2121.02,7.86,0,-41377,2208,2186,2143,2121,2078,2197,2132,164,645,500,1550,5,1,32897049,699,8.97,0.56,12,0.26,237.00,3808.00,3955,20241030,-46.27,1776,20240909,19.65,3955,-46.27,20241030,1776,19.65,20240909,3955,-46.27,20241030,1776,19.65,20240909,5.83,N,024740,500,164 억,,2585896,N,N,0,N,00,N
20241216,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,60,2,2.85,2408419740,1127266,135.06,2120,2165,2100,2735,1475,2105,2136.29,7.58,0,92992,2175,2140,2100,2065,2025,2120,2045,164,630,500,1510,5,1,32897049,712,9.14,0.57,12,3.43,237.00,3808.00,3955,20241030,-45.26,1776,20240909,21.90,3955,-45.26,20241030,1776,21.90,20240909,3955,-45.26,20241030,1776,21.90,20240909,5.94,N,024740,500,164 억,,2492889,N,N,0,N,00,N
20241216,150346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2145,40,2,1.90,2183611105,1023074,122.58,2120,2160,2100,2735,1475,2105,2134.46,7.58,0,97315,2175,2140,2100,2065,2025,2120,2045,164,630,500,1510,5,1,32897049,706,9.05,0.56,12,3.11,237.00,3808.00,3955,20241030,-45.76,1776,20240909,20.78,3955,-45.76,20241030,1776,20.78,20240909,3955,-45.76,20241030,1776,20.78,20240909,5.94,N,024740,500,164 억,,2492889,N,N,0,N,00,N
20241216,140345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2145,40,2,1.90,1916960265,898744,107.68,2120,2160,2100,2735,1475,2105,2133.03,7.58,0,74141,2175,2140,2100,2065,2025,2120,2045,164,630,500,1510,5,1,32897049,706,9.05,0.56,12,2.73,237.00,3808.00,3955,20241030,-45.76,1776,20240909,20.78,3955,-45.76,20241030,1776,20.78,20240909,3955,-45.76,20241030,1776,20.78,20240909,5.94,N,024740,500,164 억,,2492889,N,N,0,N,00,N
20241216,130347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2130,25,2,1.19,1715508515,804045,96.34,2120,2160,2100,2735,1475,2105,2133.71,7.58,0,79220,2175,2140,2100,2065,2025,2120,2045,164,630,500,1510,5,1,32897049,701,8.99,0.56,12,2.44,237.00,3808.00,3955,20241030,-46.14,1776,20240909,19.93,3955,-46.14,20241030,1776,19.93,20240909,3955,-46.14,20241030,1776,19.93,20240909,5.94,N,024740,500,164 억,,2492889,N,N,0,N,00,N
20241216,120347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2135,30,2,1.43,1525863010,715313,85.71,2120,2160,2100,2735,1475,2105,2133.27,7.58,0,90483,2175,2140,2100,2065,2025,2120,2045,164,630,500,1510,5,1,32897049,702,9.01,0.56,12,2.17,237.00,3808.00,3955,20241030,-46.02,1776,20240909,20.21,3955,-46.02,20241030,1776,20.21,20240909,3955,-46.02,20241030,1776,20.21,20240909,5.94,N,024740,500,164 억,,2492889,N,N,0,N,00,N
20241216,110346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,35,2,1.66,1173401520,549427,65.83,2120,2160,2100,2735,1475,2105,2135.86,7.58,0,101454,2175,2140,2100,2065,2025,2120,2045,164,630,500,1510,5,1,32897049,704,9.03,0.56,12,1.67,237.00,3808.00,3955,20241030,-45.89,1776,20240909,20.50,3955,-45.89,20241030,1776,20.50,20240909,3955,-45.89,20241030,1776,20.50,20240909,5.94,N,024740,500,164 억,,2492889,N,N,0,N,00,N
20241216,100347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2140,35,2,1.66,816444480,382867,45.87,2120,2150,2100,2735,1475,2105,2132.68,7.58,0,86012,2175,2140,2100,2065,2025,2120,2045,164,630,500,1510,5,1,32897049,704,9.03,0.56,12,1.16,237.00,3808.00,3955,20241030,-45.89,1776,20240909,20.50,3955,-45.89,20241030,1776,20.50,20240909,3955,-45.89,20241030,1776,20.50,20240909,5.94,N,024740,500,164 억,,2492889,N,N,0,N,00,N
20241216,090347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2120,15,2,0.71,119422810,56324,6.75,2120,2150,2110,2735,1475,2105,2121.22,7.58,0,-20145,2175,2140,2100,2065,2025,2120,2045,164,630,500,1510,5,1,32897049,697,8.95,0.56,12,0.17,237.00,3808.00,3955,20241030,-46.40,1776,20240909,19.37,3955,-46.40,20241030,1776,19.37,20240909,3955,-46.40,20241030,1776,19.37,20240909,5.94,N,024740,500,164 억,,2492889,N,N,0,N,00,N
20241213,160340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2105,-20,5,-0.94,1713646455,815868,63.86,2115,2135,2060,2760,1490,2125,2100.36,7.48,0,32810,2178,2151,2113,2086,2048,2165,2100,164,635,500,1530,5,1,32897049,692,8.88,0.55,12,2.48,237.00,3808.00,3955,20241030,-46.78,1776,20240909,18.52,3955,-46.78,20241030,1776,18.52,20240909,3955,-46.78,20241030,1776,18.52,20240909,5.84,N,024740,500,164 억,,2460115,N,N,0,N,00,N
20241213,150345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,-10,5,-0.47,1519604225,723857,56.66,2115,2135,2060,2760,1490,2125,2099.32,7.48,0,6008,2178,2151,2113,2086,2048,2165,2100,164,635,500,1530,5,1,32897049,696,8.92,0.56,12,2.20,237.00,3808.00,3955,20241030,-46.52,1776,20240909,19.09,3955,-46.52,20241030,1776,19.09,20240909,3955,-46.52,20241030,1776,19.09,20240909,5.84,N,024740,500,164 억,,2460115,N,N,0,N,00,N
20241213,140346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2120,-5,5,-0.24,1332054580,635330,49.73,2115,2135,2060,2760,1490,2125,2096.63,7.48,0,-6443,2178,2151,2113,2086,2048,2165,2100,164,635,500,1530,5,1,32897049,697,8.95,0.56,12,1.93,237.00,3808.00,3955,20241030,-46.40,1776,20240909,19.37,3955,-46.40,20241030,1776,19.37,20240909,3955,-46.40,20241030,1776,19.37,20240909,5.84,N,024740,500,164 억,,2460115,N,N,0,N,00,N
20241213,130346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,-10,5,-0.47,1006961620,482185,37.74,2115,2130,2060,2760,1490,2125,2088.33,7.48,0,-1947,2178,2151,2113,2086,2048,2165,2100,164,635,500,1530,5,1,32897049,696,8.92,0.56,12,1.47,237.00,3808.00,3955,20241030,-46.52,1776,20240909,19.09,3955,-46.52,20241030,1776,19.09,20240909,3955,-46.52,20241030,1776,19.09,20240909,5.84,N,024740,500,164 억,,2460115,N,N,0,N,00,N
20241213,120347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,-25,5,-1.18,788734615,378366,29.62,2115,2130,2060,2760,1490,2125,2084.58,7.48,0,552,2178,2151,2113,2086,2048,2165,2100,164,635,500,1530,5,1,32897049,691,8.86,0.55,12,1.15,237.00,3808.00,3955,20241030,-46.90,1776,20240909,18.24,3955,-46.90,20241030,1776,18.24,20240909,3955,-46.90,20241030,1776,18.24,20240909,5.84,N,024740,500,164 억,,2460115,N,N,0,N,00,N
20241213,110345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,-35,5,-1.65,652668095,313290,24.52,2115,2130,2060,2760,1490,2125,2083.27,7.48,0,-8815,2178,2151,2113,2086,2048,2165,2100,164,635,500,1530,5,1,32897049,688,8.82,0.55,12,0.95,237.00,3808.00,3955,20241030,-47.16,1776,20240909,17.68,3955,-47.16,20241030,1776,17.68,20240909,3955,-47.16,20241030,1776,17.68,20240909,5.84,N,024740,500,164 억,,2460115,N,N,0,N,00,N
20241213,100345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2075,-50,5,-2.35,520703255,249815,19.55,2115,2130,2060,2760,1490,2125,2084.36,7.48,0,-22765,2178,2151,2113,2086,2048,2165,2100,164,635,500,1530,5,1,32897049,683,8.76,0.54,12,0.76,237.00,3808.00,3955,20241030,-47.53,1776,20240909,16.84,3955,-47.53,20241030,1776,16.84,20240909,3955,-47.53,20241030,1776,16.84,20240909,5.84,N,024740,500,164 억,,2460115,N,N,0,N,00,N
20241213,090345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,-10,5,-0.47,64212495,30277,2.37,2115,2130,2105,2760,1490,2125,2120.83,7.48,0,-12848,2178,2151,2113,2086,2048,2165,2100,164,635,500,1530,5,1,32897049,696,8.92,0.56,12,0.09,237.00,3808.00,3955,20241030,-46.52,1776,20240909,19.09,3955,-46.52,20241030,1776,19.09,20240909,3955,-46.52,20241030,1776,19.09,20240909,5.84,N,024740,500,164 억,,2460115,N,N,0,N,00,N
20241212,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2125,5,2,0.24,2672025055,1267242,96.85,2105,2140,2075,2755,1485,2120,2108.50,7.52,0,-15291,2193,2156,2093,2056,1993,2175,2075,164,635,500,1520,5,1,32897049,699,8.97,0.56,12,3.85,237.00,3808.00,3955,20241030,-46.27,1776,20240909,19.65,3955,-46.27,20241030,1776,19.65,20240909,3955,-46.27,20241030,1776,19.65,20240909,6.12,N,024740,500,164 억,,2474142,N,N,0,N,00,N
20241212,150345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,-20,5,-0.94,2408391425,1142606,87.33,2105,2140,2075,2755,1485,2120,2107.77,7.52,0,-34301,2193,2156,2093,2056,1993,2175,2075,164,635,500,1520,5,1,32897049,691,8.86,0.55,12,3.47,237.00,3808.00,3955,20241030,-46.90,1776,20240909,18.24,3955,-46.90,20241030,1776,18.24,20240909,3955,-46.90,20241030,1776,18.24,20240909,6.12,N,024740,500,164 억,,2474142,N,N,0,N,00,N
20241212,140344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2105,-15,5,-0.71,2143546770,1015831,77.64,2105,2140,2080,2755,1485,2120,2110.11,7.52,0,-52864,2193,2156,2093,2056,1993,2175,2075,164,635,500,1520,5,1,32897049,692,8.88,0.55,12,3.09,237.00,3808.00,3955,20241030,-46.78,1776,20240909,18.52,3955,-46.78,20241030,1776,18.52,20240909,3955,-46.78,20241030,1776,18.52,20240909,6.12,N,024740,500,164 억,,2474142,N,N,0,N,00,N
20241212,130342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-35,5,-1.65,2018402770,956196,73.08,2105,2140,2080,2755,1485,2120,2110.83,7.52,0,-43204,2193,2156,2093,2056,1993,2175,2075,164,635,500,1520,5,1,32897049,686,8.80,0.55,12,2.91,237.00,3808.00,3955,20241030,-47.28,1776,20240909,17.40,3955,-47.28,20241030,1776,17.40,20240909,3955,-47.28,20241030,1776,17.40,20240909,6.12,N,024740,500,164 억,,2474142,N,N,0,N,00,N
20241212,120342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,-20,5,-0.94,1750110770,827693,63.26,2105,2140,2090,2755,1485,2120,2114.42,7.52,0,-26549,2193,2156,2093,2056,1993,2175,2075,164,635,500,1520,5,1,32897049,691,8.86,0.55,12,2.52,237.00,3808.00,3955,20241030,-46.90,1776,20240909,18.24,3955,-46.90,20241030,1776,18.24,20240909,3955,-46.90,20241030,1776,18.24,20240909,6.12,N,024740,500,164 억,,2474142,N,N,0,N,00,N
20241212,110342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2125,5,2,0.24,1534637685,725680,55.46,2105,2140,2090,2755,1485,2120,2114.73,7.52,0,-28609,2193,2156,2093,2056,1993,2175,2075,164,635,500,1520,5,1,32897049,699,8.97,0.56,12,2.21,237.00,3808.00,3955,20241030,-46.27,1776,20240909,19.65,3955,-46.27,20241030,1776,19.65,20240909,3955,-46.27,20241030,1776,19.65,20240909,6.12,N,024740,500,164 억,,2474142,N,N,0,N,00,N
20241212,100341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2110,-10,5,-0.47,1155328225,545953,41.73,2105,2140,2090,2755,1485,2120,2116.14,7.52,0,-77013,2193,2156,2093,2056,1993,2175,2075,164,635,500,1520,5,1,32897049,694,8.90,0.55,12,1.66,237.00,3808.00,3955,20241030,-46.65,1776,20240909,18.81,3955,-46.65,20241030,1776,18.81,20240909,3955,-46.65,20241030,1776,18.81,20240909,6.12,N,024740,500,164 억,,2474142,N,N,0,N,00,N
20241212,090344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2130,10,2,0.47,109552570,51795,3.96,2105,2135,2105,2755,1485,2120,2114.76,7.52,0,1074,2193,2156,2093,2056,1993,2175,2075,164,635,500,1520,5,1,32897049,701,8.99,0.56,12,0.16,237.00,3808.00,3955,20241030,-46.14,1776,20240909,19.93,3955,-46.14,20241030,1776,19.93,20240909,3955,-46.14,20241030,1776,19.93,20240909,6.12,N,024740,500,164 억,,2474142,N,N,0,N,00,N
20241211,160341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2120,50,2,2.42,2703675855,1288016,55.09,2095,2130,2030,2690,1450,2070,2099.09,7.75,0,-84010,2210,2139,2014,1943,1818,2175,1979,164,620,500,1490,5,1,32897049,697,8.95,0.56,12,3.92,237.00,3808.00,3955,20241030,-46.40,1776,20240909,19.37,3955,-46.40,20241030,1776,19.37,20240909,3955,-46.40,20241030,1776,19.37,20240909,6.38,N,024740,500,164 억,,2549978,N,N,0,N,00,N
20241211,150257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2110,40,2,1.93,2497394800,1190439,50.91,2095,2130,2030,2690,1450,2070,2097.88,7.75,0,-106980,2210,2139,2014,1943,1818,2175,1979,164,620,500,1490,5,1,32897049,694,8.90,0.55,12,3.62,237.00,3808.00,3955,20241030,-46.65,1776,20240909,18.81,3955,-46.65,20241030,1776,18.81,20240909,3955,-46.65,20241030,1776,18.81,20240909,6.38,N,024740,500,164 억,,2549978,N,N,0,N,00,N
20241211,140343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,25,2,1.21,2369033455,1129344,48.30,2095,2130,2030,2690,1450,2070,2097.71,7.75,0,-116408,2210,2139,2014,1943,1818,2175,1979,164,620,500,1490,5,1,32897049,689,8.84,0.55,12,3.43,237.00,3808.00,3955,20241030,-47.03,1776,20240909,17.96,3955,-47.03,20241030,1776,17.96,20240909,3955,-47.03,20241030,1776,17.96,20240909,6.38,N,024740,500,164 억,,2549978,N,N,0,N,00,N
20241211,130344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,45,2,2.17,2163994715,1031706,44.12,2095,2130,2030,2690,1450,2070,2097.49,7.75,0,-143318,2210,2139,2014,1943,1818,2175,1979,164,620,500,1490,5,1,32897049,696,8.92,0.56,12,3.14,237.00,3808.00,3955,20241030,-46.52,1776,20240909,19.09,3955,-46.52,20241030,1776,19.09,20240909,3955,-46.52,20241030,1776,19.09,20240909,6.38,N,024740,500,164 억,,2549978,N,N,0,N,00,N
20241211,120345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2110,40,2,1.93,1949582610,930274,39.79,2095,2130,2030,2690,1450,2070,2095.71,7.75,0,-169233,2210,2139,2014,1943,1818,2175,1979,164,620,500,1490,5,1,32897049,694,8.90,0.55,12,2.83,237.00,3808.00,3955,20241030,-46.65,1776,20240909,18.81,3955,-46.65,20241030,1776,18.81,20240909,3955,-46.65,20241030,1776,18.81,20240909,6.38,N,024740,500,164 억,,2549978,N,N,0,N,00,N
20241211,110343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2110,40,2,1.93,1789872100,854466,36.54,2095,2130,2030,2690,1450,2070,2094.73,7.75,0,-157212,2210,2139,2014,1943,1818,2175,1979,164,620,500,1490,5,1,32897049,694,8.90,0.55,12,2.60,237.00,3808.00,3955,20241030,-46.65,1776,20240909,18.81,3955,-46.65,20241030,1776,18.81,20240909,3955,-46.65,20241030,1776,18.81,20240909,6.38,N,024740,500,164 억,,2549978,N,N,0,N,00,N
20241211,100344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2105,35,2,1.69,1335553655,639193,27.34,2095,2130,2030,2690,1450,2070,2089.44,7.75,0,-181894,2210,2139,2014,1943,1818,2175,1979,164,620,500,1490,5,1,32897049,692,8.88,0.55,12,1.94,237.00,3808.00,3955,20241030,-46.78,1776,20240909,18.52,3955,-46.78,20241030,1776,18.52,20240909,3955,-46.78,20241030,1776,18.52,20240909,6.38,N,024740,500,164 억,,2549978,N,N,0,N,00,N
20241211,090345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,-15,5,-0.72,276835535,133593,5.71,2095,2095,2030,2690,1450,2070,2072.23,7.75,0,-71592,2210,2139,2014,1943,1818,2175,1979,164,620,500,1490,5,1,32897049,676,8.67,0.54,12,0.41,237.00,3808.00,3955,20241030,-48.04,1776,20240909,15.71,3955,-48.04,20241030,1776,15.71,20240909,3955,-48.04,20241030,1776,15.71,20240909,6.38,N,024740,500,164 억,,2549978,N,N,0,N,00,N
20241210,160342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,169,2,8.89,4618514334,2296958,56.37,1889,2085,1889,2470,1331,1901,2010.62,5.54,0,733735,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,5,1,32897049,681,8.73,0.54,12,6.98,237.00,3808.00,3955,20241030,-47.66,1776,20240909,16.55,3955,-47.66,20241030,1776,16.55,20240909,3955,-47.66,20241030,1776,16.55,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241210,150342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,139,2,7.31,4341747424,2162140,53.06,1889,2085,1889,2470,1331,1901,2008.09,5.54,0,676404,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,5,1,32897049,671,8.61,0.54,12,6.57,237.00,3808.00,3955,20241030,-48.42,1776,20240909,14.86,3955,-48.42,20241030,1776,14.86,20240909,3955,-48.42,20241030,1776,14.86,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241210,140342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,139,2,7.31,4037347309,2013456,49.41,1889,2085,1889,2470,1331,1901,2005.19,5.54,0,608640,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,5,1,32897049,671,8.61,0.54,12,6.12,237.00,3808.00,3955,20241030,-48.42,1776,20240909,14.86,3955,-48.42,20241030,1776,14.86,20240909,3955,-48.42,20241030,1776,14.86,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241210,130341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2030,129,2,6.79,3758144934,1876302,46.05,1889,2085,1889,2470,1331,1901,2002.96,5.54,0,543842,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,5,1,32897049,668,8.57,0.53,12,5.70,237.00,3808.00,3955,20241030,-48.67,1776,20240909,14.30,3955,-48.67,20241030,1776,14.30,20240909,3955,-48.67,20241030,1776,14.30,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241210,120341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2025,124,2,6.52,3396264524,1697610,41.66,1889,2085,1889,2470,1331,1901,2000.62,5.54,0,465694,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,5,1,32897049,666,8.54,0.53,12,5.16,237.00,3808.00,3955,20241030,-48.80,1776,20240909,14.02,3955,-48.80,20241030,1776,14.02,20240909,3955,-48.80,20241030,1776,14.02,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241210,110341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,169,2,8.89,2811294339,1411328,34.64,1889,2085,1889,2470,1331,1901,1991.96,5.54,0,389273,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,5,1,32897049,681,8.73,0.54,12,4.29,237.00,3808.00,3955,20241030,-47.66,1776,20240909,16.55,3955,-47.66,20241030,1776,16.55,20240909,3955,-47.66,20241030,1776,16.55,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241210,100341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2000,99,2,5.21,1903471089,968032,23.76,1889,2025,1889,2470,1331,1901,1966.34,5.54,0,346579,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,5,1,32897049,658,8.44,0.53,12,2.94,237.00,3808.00,3955,20241030,-49.43,1776,20240909,12.61,3955,-49.43,20241030,1776,12.61,20240909,3955,-49.43,20241030,1776,12.61,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241210,090344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1944,43,2,2.26,385543339,200022,4.91,1889,1974,1889,2470,1331,1901,1927.52,5.54,0,85182,2107,2004,1947,1844,1787,1975,1815,164,569,500,1360,1,1,32897049,640,8.20,0.51,12,0.61,237.00,3808.00,3955,20241030,-50.85,1776,20240909,9.46,3955,-50.85,20241030,1776,9.46,20240909,3955,-50.85,20241030,1776,9.46,20240909,5.63,N,024740,500,164 억,,1822304,N,N,0,N,00,N
20241209,160339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1901,-199,5,-9.48,7703007909,3956881,50.89,2040,2050,1890,2730,1470,2100,1946.45,3.71,0,616941,2536,2317,2191,1972,1846,2255,1910,164,630,500,1510,1,1,32897049,625,8.02,0.50,12,12.03,237.00,3808.00,3955,20241030,-51.93,1776,20240909,7.04,3955,-51.93,20241030,1776,7.04,20240909,3955,-51.93,20241030,1776,7.04,20240909,5.66,N,024740,500,164 억,,1221083,N,N,0,N,00,N
20241209,150342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1922,-178,5,-8.48,7240763298,3714769,47.77,2040,2050,1890,2730,1470,2100,1948.73,3.71,0,527587,2536,2317,2191,1972,1846,2255,1910,164,630,500,1510,1,1,32897049,632,8.11,0.50,12,11.29,237.00,3808.00,3955,20241030,-51.40,1776,20240909,8.22,3955,-51.40,20241030,1776,8.22,20240909,3955,-51.40,20241030,1776,8.22,20240909,5.66,N,024740,500,164 억,,1221083,N,N,0,N,00,N
20241209,140341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1940,-160,5,-7.62,6778317384,3474259,44.68,2040,2050,1890,2730,1470,2100,1950.53,3.71,0,465090,2536,2317,2191,1972,1846,2255,1910,164,630,500,1510,1,1,32897049,638,8.19,0.51,12,10.56,237.00,3808.00,3955,20241030,-50.95,1776,20240909,9.23,3955,-50.95,20241030,1776,9.23,20240909,3955,-50.95,20241030,1776,9.23,20240909,5.66,N,024740,500,164 억,,1221083,N,N,0,N,00,N
20241209,130342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1940,-160,5,-7.62,6283565819,3219015,41.40,2040,2050,1890,2730,1470,2100,1951.50,3.71,0,410091,2536,2317,2191,1972,1846,2255,1910,164,630,500,1510,1,1,32897049,638,8.19,0.51,12,9.79,237.00,3808.00,3955,20241030,-50.95,1776,20240909,9.23,3955,-50.95,20241030,1776,9.23,20240909,3955,-50.95,20241030,1776,9.23,20240909,5.66,N,024740,500,164 억,,1221083,N,N,0,N,00,N
20241209,120341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1964,-136,5,-6.48,5764661874,2952745,37.97,2040,2050,1890,2730,1470,2100,1951.75,3.71,0,397890,2536,2317,2191,1972,1846,2255,1910,164,630,500,1510,1,1,32897049,646,8.29,0.52,12,8.98,237.00,3808.00,3955,20241030,-50.34,1776,20240909,10.59,3955,-50.34,20241030,1776,10.59,20240909,3955,-50.34,20241030,1776,10.59,20240909,5.66,N,024740,500,164 억,,1221083,N,N,0,N,00,N
20241209,110342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1948,-152,5,-7.24,5047477718,2587100,33.27,2040,2050,1890,2730,1470,2100,1950.37,3.71,0,252758,2536,2317,2191,1972,1846,2255,1910,164,630,500,1510,1,1,32897049,641,8.22,0.51,12,7.86,237.00,3808.00,3955,20241030,-50.75,1776,20240909,9.68,3955,-50.75,20241030,1776,9.68,20240909,3955,-50.75,20241030,1776,9.68,20240909,5.66,N,024740,500,164 억,,1221083,N,N,0,N,00,N
20241209,100341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1920,-180,5,-8.57,4051249049,2070824,26.63,2040,2050,1890,2730,1470,2100,1955.57,3.71,0,104003,2536,2317,2191,1972,1846,2255,1910,164,630,500,1510,1,1,32897049,632,8.10,0.50,12,6.29,237.00,3808.00,3955,20241030,-51.45,1776,20240909,8.11,3955,-51.45,20241030,1776,8.11,20240909,3955,-51.45,20241030,1776,8.11,20240909,5.66,N,024740,500,164 억,,1221083,N,N,0,N,00,N
20241209,090339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1989,-111,5,-5.29,988191131,489036,6.29,2040,2050,1980,2730,1470,2100,2018.84,3.71,0,15597,2536,2317,2191,1972,1846,2255,1910,164,630,500,1510,1,1,32897049,654,8.39,0.52,12,1.49,237.00,3808.00,3955,20241030,-49.71,1776,20240909,11.99,3955,-49.71,20241030,1776,11.99,20240909,3955,-49.71,20241030,1776,11.99,20240909,5.66,N,024740,500,164 억,,1221083,N,N,0,N,00,N
20241206,160338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,-395,5,-15.83,16567891705,7625816,339.17,2370,2410,2065,3240,1750,2495,2172.59,2.18,0,491765,2645,2570,2455,2380,2265,2512,2322,164,745,500,1790,5,1,32897049,691,8.86,0.55,12,23.18,237.00,3808.00,3955,20241030,-46.90,1776,20240909,18.24,3955,-46.90,20241030,1776,18.24,20240909,3955,-46.90,20241030,1776,18.24,20240909,5.65,N,024740,500,164 억,,717857,N,N,0,N,00,N
20241206,150339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2105,-390,5,-15.63,15626618845,7177854,319.24,2370,2410,2065,3240,1750,2495,2176.94,2.18,0,412341,2645,2570,2455,2380,2265,2512,2322,164,745,500,1790,5,1,32897049,692,8.88,0.55,12,21.82,237.00,3808.00,3955,20241030,-46.78,1776,20240909,18.52,3955,-46.78,20241030,1776,18.52,20240909,3955,-46.78,20241030,1776,18.52,20240909,5.65,N,024740,500,164 억,,717857,N,N,0,N,00,N
20241206,140338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2135,-360,5,-14.43,13496562675,6162901,274.10,2370,2410,2070,3240,1750,2495,2189.84,2.18,0,319758,2645,2570,2455,2380,2265,2512,2322,164,745,500,1790,5,1,32897049,702,9.01,0.56,12,18.73,237.00,3808.00,3955,20241030,-46.02,1776,20240909,20.21,3955,-46.02,20241030,1776,20.21,20240909,3955,-46.02,20241030,1776,20.21,20240909,5.65,N,024740,500,164 억,,717857,N,N,0,N,00,N
20241206,130339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2130,-365,5,-14.63,12264746560,5583451,248.33,2370,2410,2070,3240,1750,2495,2196.48,2.18,0,166678,2645,2570,2455,2380,2265,2512,2322,164,745,500,1790,5,1,32897049,701,8.99,0.56,12,16.97,237.00,3808.00,3955,20241030,-46.14,1776,20240909,19.93,3955,-46.14,20241030,1776,19.93,20240909,3955,-46.14,20241030,1776,19.93,20240909,5.65,N,024740,500,164 억,,717857,N,N,0,N,00,N
20241206,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2165,-330,5,-13.23,11457025145,5207291,231.60,2370,2410,2070,3240,1750,2495,2200.04,2.18,0,149344,2645,2570,2455,2380,2265,2512,2322,164,745,500,1790,5,1,32897049,712,9.14,0.57,12,15.83,237.00,3808.00,3955,20241030,-45.26,1776,20240909,21.90,3955,-45.26,20241030,1776,21.90,20240909,3955,-45.26,20241030,1776,21.90,20240909,5.65,N,024740,500,164 억,,717857,N,N,0,N,00,N
20241206,110339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2135,-360,5,-14.43,10272222035,4659523,207.24,2370,2410,2070,3240,1750,2495,2204.40,2.18,0,139745,2645,2570,2455,2380,2265,2512,2322,164,745,500,1790,5,1,32897049,702,9.01,0.56,12,14.16,237.00,3808.00,3955,20241030,-46.02,1776,20240909,20.21,3955,-46.02,20241030,1776,20.21,20240909,3955,-46.02,20241030,1776,20.21,20240909,5.65,N,024740,500,164 억,,717857,N,N,0,N,00,N
20241206,100336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2150,-345,5,-13.83,7864243405,3533874,157.17,2370,2410,2070,3240,1750,2495,2225.18,2.18,0,130331,2645,2570,2455,2380,2265,2512,2322,164,745,500,1790,5,1,32897049,707,9.07,0.56,12,10.74,237.00,3808.00,3955,20241030,-45.64,1776,20240909,21.06,3955,-45.64,20241030,1776,21.06,20240909,3955,-45.64,20241030,1776,21.06,20240909,5.65,N,024740,500,164 억,,717857,N,N,0,N,00,N
20241206,090338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,-130,5,-5.21,1136804810,479968,21.35,2370,2410,2345,3240,1750,2495,2367.79,2.18,0,100616,2645,2570,2455,2380,2265,2512,2322,164,745,500,1790,5,1,32897049,778,9.98,0.62,12,1.46,237.00,3808.00,3955,20241030,-40.20,1776,20240909,33.16,3955,-40.20,20241030,1776,33.16,20240909,3955,-40.20,20241030,1776,33.16,20240909,5.65,N,024740,500,164 억,,717857,N,N,0,N,00,N
20241205,160333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2495,-55,5,-2.16,5349975330,2196953,57.54,2520,2530,2340,3315,1785,2550,2435.01,1.32,0,262778,2896,2722,2576,2402,2256,2650,2330,164,765,500,1830,5,1,32897049,821,10.53,0.66,12,6.68,237.00,3808.00,3955,20241030,-36.92,1776,20240909,40.48,3955,-36.92,20241030,1776,40.48,20240909,3955,-36.92,20241030,1776,40.48,20240909,5.58,N,024740,500,164 억,,435720,N,N,0,N,00,N
20241205,150336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-50,5,-1.96,5182969020,2130046,55.79,2520,2530,2340,3315,1785,2550,2433.20,1.32,0,251045,2896,2722,2576,2402,2256,2650,2330,164,765,500,1830,5,1,32897049,822,10.55,0.66,12,6.47,237.00,3808.00,3955,20241030,-36.79,1776,20240909,40.77,3955,-36.79,20241030,1776,40.77,20240909,3955,-36.79,20241030,1776,40.77,20240909,5.58,N,024740,500,164 억,,435720,N,N,0,N,00,N
20241205,140334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,-40,5,-1.57,4900412805,2016541,52.81,2520,2530,2340,3315,1785,2550,2430.04,1.32,0,236669,2896,2722,2576,2402,2256,2650,2330,164,765,500,1830,5,1,32897049,826,10.59,0.66,12,6.13,237.00,3808.00,3955,20241030,-36.54,1776,20240909,41.33,3955,-36.54,20241030,1776,41.33,20240909,3955,-36.54,20241030,1776,41.33,20240909,5.58,N,024740,500,164 억,,435720,N,N,0,N,00,N
20241205,130334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,-70,5,-2.75,4651570805,1916779,50.20,2520,2520,2340,3315,1785,2550,2426.69,1.32,0,201465,2896,2722,2576,2402,2256,2650,2330,164,765,500,1830,5,1,32897049,816,10.46,0.65,12,5.83,237.00,3808.00,3955,20241030,-37.29,1776,20240909,39.64,3955,-37.29,20241030,1776,39.64,20240909,3955,-37.29,20241030,1776,39.64,20240909,5.58,N,024740,500,164 억,,435720,N,N,0,N,00,N
20241205,120335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,-75,5,-2.94,4148925145,1714734,44.91,2520,2520,2340,3315,1785,2550,2419.49,1.32,0,167510,2896,2722,2576,2402,2256,2650,2330,164,765,500,1830,5,1,32897049,814,10.44,0.65,12,5.21,237.00,3808.00,3955,20241030,-37.42,1776,20240909,39.36,3955,-37.42,20241030,1776,39.36,20240909,3955,-37.42,20241030,1776,39.36,20240909,5.58,N,024740,500,164 억,,435720,N,N,0,N,00,N
20241205,110333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,-100,5,-3.92,3606960575,1496303,39.19,2520,2520,2340,3315,1785,2550,2410.48,1.32,0,198375,2896,2722,2576,2402,2256,2650,2330,164,765,500,1830,5,1,32897049,806,10.34,0.64,12,4.55,237.00,3808.00,3955,20241030,-38.05,1776,20240909,37.95,3955,-38.05,20241030,1776,37.95,20240909,3955,-38.05,20241030,1776,37.95,20240909,5.58,N,024740,500,164 억,,435720,N,N,0,N,00,N
20241205,100332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2405,-145,5,-5.69,2883164340,1199469,31.41,2520,2520,2340,3315,1785,2550,2403.56,1.32,0,129107,2896,2722,2576,2402,2256,2650,2330,164,765,500,1830,5,1,32897049,791,10.15,0.63,12,3.65,237.00,3808.00,3955,20241030,-39.19,1776,20240909,35.42,3955,-39.19,20241030,1776,35.42,20240909,3955,-39.19,20241030,1776,35.42,20240909,5.58,N,024740,500,164 억,,435720,N,N,0,N,00,N
20241205,090334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,-80,5,-3.14,305645280,123220,3.23,2520,2520,2400,3315,1785,2550,2479.84,1.32,0,-15864,2896,2722,2576,2402,2256,2650,2330,164,765,500,1830,5,1,32897049,813,10.42,0.65,12,0.37,237.00,3808.00,3955,20241030,-37.55,1776,20240909,39.08,3955,-37.55,20241030,1776,39.08,20240909,3955,-37.55,20241030,1776,39.08,20240909,5.58,N,024740,500,164 억,,435720,N,N,0,N,00,N
20241204,160329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2550,-250,5,-8.93,9734283950,3771146,162.56,2690,2750,2430,3640,1960,2800,2580.48,1.58,0,-83254,3020,2910,2835,2725,2650,2872,2687,164,840,500,2010,5,1,32897049,839,10.76,0.67,12,11.46,237.00,3808.00,3955,20241030,-35.52,1776,20240909,43.58,3955,-35.52,20241030,1776,43.58,20240909,3955,-35.52,20241030,1776,43.58,20240909,5.52,N,024740,500,164 억,,519053,N,N,0,N,00,N
20241204,150331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2550,-250,5,-8.93,9301507875,3601559,155.25,2690,2750,2430,3640,1960,2800,2581.82,1.58,0,-126464,3020,2910,2835,2725,2650,2872,2687,164,840,500,2010,5,1,32897049,839,10.76,0.67,12,10.95,237.00,3808.00,3955,20241030,-35.52,1776,20240909,43.58,3955,-35.52,20241030,1776,43.58,20240909,3955,-35.52,20241030,1776,43.58,20240909,5.52,N,024740,500,164 억,,519053,N,N,0,N,00,N
20241204,140329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,-270,5,-9.64,8727723475,3375650,145.51,2690,2750,2430,3640,1960,2800,2584.63,1.58,0,-172184,3020,2910,2835,2725,2650,2872,2687,164,840,500,2010,5,1,32897049,832,10.68,0.66,12,10.26,237.00,3808.00,3955,20241030,-36.03,1776,20240909,42.45,3955,-36.03,20241030,1776,42.45,20240909,3955,-36.03,20241030,1776,42.45,20240909,5.52,N,024740,500,164 억,,519053,N,N,0,N,00,N
20241204,130329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-280,5,-10.00,7705264245,2973618,128.18,2690,2750,2430,3640,1960,2800,2590.26,1.58,0,-111447,3020,2910,2835,2725,2650,2872,2687,164,840,500,2010,5,1,32897049,829,10.63,0.66,12,9.04,237.00,3808.00,3955,20241030,-36.28,1776,20240909,41.89,3955,-36.28,20241030,1776,41.89,20240909,3955,-36.28,20241030,1776,41.89,20240909,5.52,N,024740,500,164 억,,519053,N,N,0,N,00,N
20241204,120328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,-315,5,-11.25,7141832060,2747934,118.45,2690,2750,2430,3640,1960,2800,2597.99,1.58,0,-93213,3020,2910,2835,2725,2650,2872,2687,164,840,500,2010,5,1,32897049,817,10.49,0.65,12,8.35,237.00,3808.00,3955,20241030,-37.17,1776,20240909,39.92,3955,-37.17,20241030,1776,39.92,20240909,3955,-37.17,20241030,1776,39.92,20240909,5.52,N,024740,500,164 억,,519053,N,N,0,N,00,N
20241204,110321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2540,-260,5,-9.29,5602936125,2127908,91.73,2690,2750,2510,3640,1960,2800,2632.01,1.58,0,-11088,3020,2910,2835,2725,2650,2872,2687,164,840,500,2010,5,1,32897049,836,10.72,0.67,12,6.47,237.00,3808.00,3955,20241030,-35.78,1776,20240909,43.02,3955,-35.78,20241030,1776,43.02,20240909,3955,-35.78,20241030,1776,43.02,20240909,5.52,N,024740,500,164 억,,519053,N,N,0,N,00,N
20241204,100322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-210,5,-7.50,3960458845,1483994,63.97,2690,2750,2570,3640,1960,2800,2667.58,1.58,0,91695,3020,2910,2835,2725,2650,2872,2687,164,840,500,2010,5,1,32897049,852,10.93,0.68,12,4.51,237.00,3808.00,3955,20241030,-34.51,1776,20240909,45.83,3955,-34.51,20241030,1776,45.83,20240909,3955,-34.51,20241030,1776,45.83,20240909,5.52,N,024740,500,164 억,,519053,N,N,0,N,00,N
20241204,090328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2725,-75,5,-2.68,1119742795,414875,17.88,2690,2750,2670,3640,1960,2800,2695.59,1.58,0,142954,3020,2910,2835,2725,2650,2872,2687,164,840,500,2010,5,1,32897049,896,11.50,0.72,12,1.26,237.00,3808.00,3955,20241030,-31.10,1776,20240909,53.43,3955,-31.10,20241030,1776,53.43,20240909,3955,-31.10,20241030,1776,53.43,20240909,5.52,N,024740,500,164 억,,519053,N,N,0,N,00,N
20241203,160348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2800,45,2,1.63,6334045095,2245715,54.48,2900,2945,2760,3580,1930,2755,2820.78,1.36,0,71281,3021,2887,2821,2687,2621,2855,2655,164,825,500,1980,5,1,32897049,921,11.81,0.74,12,6.83,237.00,3808.00,3955,20241030,-29.20,1776,20240909,57.66,3955,-29.20,20241030,1776,57.66,20240909,3955,-29.20,20241030,1776,57.66,20240909,5.34,N,024740,500,164 억,,448272,N,N,0,N,00,N
20241203,150352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2820,65,2,2.36,5957035605,2111356,51.22,2900,2945,2760,3580,1930,2755,2821.64,1.36,0,31329,3021,2887,2821,2687,2621,2855,2655,164,825,500,1980,5,1,32897049,928,11.90,0.74,12,6.42,237.00,3808.00,3955,20241030,-28.70,1776,20240909,58.78,3955,-28.70,20241030,1776,58.78,20240909,3955,-28.70,20241030,1776,58.78,20240909,5.34,N,024740,500,164 억,,448272,N,N,0,N,00,N
20241203,140345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2820,65,2,2.36,5256719275,1863273,45.20,2900,2945,2760,3580,1930,2755,2821.47,1.36,0,-85553,3021,2887,2821,2687,2621,2855,2655,164,825,500,1980,5,1,32897049,928,11.90,0.74,12,5.66,237.00,3808.00,3955,20241030,-28.70,1776,20240909,58.78,3955,-28.70,20241030,1776,58.78,20240909,3955,-28.70,20241030,1776,58.78,20240909,5.34,N,024740,500,164 억,,448272,N,N,0,N,00,N
20241203,130343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2835,80,2,2.90,5057528085,1792765,43.49,2900,2945,2760,3580,1930,2755,2821.32,1.36,0,-92131,3021,2887,2821,2687,2621,2855,2655,164,825,500,1980,5,1,32897049,933,11.96,0.74,12,5.45,237.00,3808.00,3955,20241030,-28.32,1776,20240909,59.63,3955,-28.32,20241030,1776,59.63,20240909,3955,-28.32,20241030,1776,59.63,20240909,5.34,N,024740,500,164 억,,448272,N,N,0,N,00,N
20241203,120355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2800,45,2,1.63,4751612170,1683891,40.85,2900,2945,2760,3580,1930,2755,2822.07,1.36,0,-103508,3021,2887,2821,2687,2621,2855,2655,164,825,500,1980,5,1,32897049,921,11.81,0.74,12,5.12,237.00,3808.00,3955,20241030,-29.20,1776,20240909,57.66,3955,-29.20,20241030,1776,57.66,20240909,3955,-29.20,20241030,1776,57.66,20240909,5.34,N,024740,500,164 억,,448272,N,N,0,N,00,N
20241203,110343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2805,50,2,1.81,4355973305,1543023,37.43,2900,2945,2760,3580,1930,2755,2823.31,1.36,0,-97178,3021,2887,2821,2687,2621,2855,2655,164,825,500,1980,5,1,32897049,923,11.84,0.74,12,4.69,237.00,3808.00,3955,20241030,-29.08,1776,20240909,57.94,3955,-29.08,20241030,1776,57.94,20240909,3955,-29.08,20241030,1776,57.94,20240909,5.34,N,024740,500,164 억,,448272,N,N,0,N,00,N
20241203,100335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2775,20,2,0.73,3207196620,1136008,27.56,2900,2945,2760,3580,1930,2755,2823.62,1.36,0,-143321,3021,2887,2821,2687,2621,2855,2655,164,825,500,1980,5,1,32897049,913,11.71,0.73,12,3.45,237.00,3808.00,3955,20241030,-29.84,1776,20240909,56.25,3955,-29.84,20241030,1776,56.25,20240909,3955,-29.84,20241030,1776,56.25,20240909,5.34,N,024740,500,164 억,,448272,N,N,0,N,00,N
20241203,090335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2815,60,2,2.18,1792736380,628575,15.25,2900,2945,2775,3580,1930,2755,2853.11,1.36,0,-104850,3021,2887,2821,2687,2621,2855,2655,164,825,500,1980,5,1,32897049,926,11.88,0.74,12,1.91,237.00,3808.00,3955,20241030,-28.82,1776,20240909,58.50,3955,-28.82,20241030,1776,58.50,20240909,3955,-28.82,20241030,1776,58.50,20240909,5.34,N,024740,500,164 억,,448272,N,N,0,N,00,N
20241202,160325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,-225,5,-7.55,11480773080,4044904,16.93,2860,2955,2755,3870,2090,2980,2838.49,1.66,0,-131292,3376,3177,2961,2762,2546,3277,2862,164,890,500,2140,5,1,32897049,906,11.62,0.72,12,12.30,237.00,3808.00,3955,20241030,-30.34,1776,20240909,55.12,3955,-30.34,20241030,1776,55.12,20240909,3955,-30.34,20241030,1776,55.12,20240909,5.33,N,024740,500,164 억,,547655,N,N,0,N,00,N
20241202,150349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2775,-205,5,-6.88,10726651655,3771673,15.79,2860,2955,2755,3870,2090,2980,2843.97,1.66,0,-90720,3376,3177,2961,2762,2546,3277,2862,164,890,500,2140,5,1,32897049,913,11.71,0.73,12,11.47,237.00,3808.00,3955,20241030,-29.84,1776,20240909,56.25,3955,-29.84,20241030,1776,56.25,20240909,3955,-29.84,20241030,1776,56.25,20240909,5.33,N,024740,500,164 억,,547655,N,N,0,N,00,N
20241202,140336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2775,-205,5,-6.88,10270264465,3607214,15.10,2860,2955,2755,3870,2090,2980,2847.11,1.66,0,-97877,3376,3177,2961,2762,2546,3277,2862,164,890,500,2140,5,1,32897049,913,11.71,0.73,12,10.97,237.00,3808.00,3955,20241030,-29.84,1776,20240909,56.25,3955,-29.84,20241030,1776,56.25,20240909,3955,-29.84,20241030,1776,56.25,20240909,5.33,N,024740,500,164 억,,547655,N,N,0,N,00,N
20241202,130340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2780,-200,5,-6.71,9841863220,3452553,14.45,2860,2955,2760,3870,2090,2980,2850.57,1.66,0,-95665,3376,3177,2961,2762,2546,3277,2862,164,890,500,2140,5,1,32897049,915,11.73,0.73,12,10.50,237.00,3808.00,3955,20241030,-29.71,1776,20240909,56.53,3955,-29.71,20241030,1776,56.53,20240909,3955,-29.71,20241030,1776,56.53,20240909,5.33,N,024740,500,164 억,,547655,N,N,0,N,00,N
20241202,120350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2800,-180,5,-6.04,8989302300,3147012,13.17,2860,2955,2760,3870,2090,2980,2856.42,1.66,0,-44317,3376,3177,2961,2762,2546,3277,2862,164,890,500,2140,5,1,32897049,921,11.81,0.74,12,9.57,237.00,3808.00,3955,20241030,-29.20,1776,20240909,57.66,3955,-29.20,20241030,1776,57.66,20240909,3955,-29.20,20241030,1776,57.66,20240909,5.33,N,024740,500,164 억,,547655,N,N,0,N,00,N
20241202,110330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2815,-165,5,-5.54,7313000695,2546082,10.66,2860,2955,2810,3870,2090,2980,2872.22,1.66,0,-46370,3376,3177,2961,2762,2546,3277,2862,164,890,500,2140,5,1,32897049,926,11.88,0.74,12,7.74,237.00,3808.00,3955,20241030,-28.82,1776,20240909,58.50,3955,-28.82,20241030,1776,58.50,20240909,3955,-28.82,20241030,1776,58.50,20240909,5.33,N,024740,500,164 억,,547655,N,N,0,N,00,N
20241202,100326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2845,-135,5,-4.53,5253955940,1822205,7.63,2860,2955,2825,3870,2090,2980,2883.25,1.66,0,169364,3376,3177,2961,2762,2546,3277,2862,164,890,500,2140,5,1,32897049,936,12.00,0.75,12,5.54,237.00,3808.00,3955,20241030,-28.07,1776,20240909,60.19,3955,-28.07,20241030,1776,60.19,20240909,3955,-28.07,20241030,1776,60.19,20240909,5.33,N,024740,500,164 억,,547655,N,N,0,N,00,N
20241202,090327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2910,-70,5,-2.35,1712094325,592211,2.48,2860,2955,2850,3870,2090,2980,2890.89,1.66,0,180952,3376,3177,2961,2762,2546,3277,2862,164,890,500,2140,5,1,32897049,957,12.28,0.76,12,1.80,237.00,3808.00,3955,20241030,-26.42,1776,20240909,63.85,3955,-26.42,20241030,1776,63.85,20240909,3955,-26.42,20241030,1776,63.85,20240909,5.33,N,024740,500,164 억,,547655,N,N,0,N,00,N