KissMeData/019540/price/prices-20230901.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
20230927,160329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4665,60,2,1.30,408896540,88127,73.21,4580,4710,4510,5980,3225,4605,4639.83,3.20,0,13332,4961,4782,4686,4507,4411,4735,4460,68,1375,500,3220,5,1,13513500,630,-6.93,0.66,12,0.65,-673.00,7080.00,5740,20230816,-18.73,2080,20220928,124.28,5740,-18.73,20230816,2450,90.41,20230102,5740,-18.73,20230816,2080,124.28,20220928,0.68,N,019540,500,67 억,,432302,N,N,0,N,00,N
20230927,150332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4675,70,2,1.52,398689640,85945,71.39,4580,4710,4510,5980,3225,4605,4638.92,3.20,0,13776,4961,4782,4686,4507,4411,4735,4460,68,1375,500,3220,5,1,13513500,632,-6.95,0.66,12,0.64,-673.00,7080.00,5740,20230816,-18.55,2080,20220928,124.76,5740,-18.55,20230816,2450,90.82,20230102,5740,-18.55,20230816,2080,124.76,20220928,0.68,N,019540,500,67 억,,432302,N,N,0,N,00,N
20230927,140332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4635,30,2,0.65,361004905,77876,64.69,4580,4700,4510,5980,3225,4605,4635.66,3.20,0,13619,4961,4782,4686,4507,4411,4735,4460,68,1375,500,3220,5,1,13513500,626,-6.89,0.65,12,0.58,-673.00,7080.00,5740,20230816,-19.25,2080,20220928,122.84,5740,-19.25,20230816,2450,89.18,20230102,5740,-19.25,20230816,2080,122.84,20220928,0.68,N,019540,500,67 억,,432302,N,N,0,N,00,N
20230927,130330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4665,60,2,1.30,344459960,74322,61.74,4580,4700,4510,5980,3225,4605,4634.72,3.20,0,12578,4961,4782,4686,4507,4411,4735,4460,68,1375,500,3220,5,1,13513500,630,-6.93,0.66,12,0.55,-673.00,7080.00,5740,20230816,-18.73,2080,20220928,124.28,5740,-18.73,20230816,2450,90.41,20230102,5740,-18.73,20230816,2080,124.28,20220928,0.68,N,019540,500,67 억,,432302,N,N,0,N,00,N
20230927,120328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4690,85,2,1.85,325328860,70214,58.33,4580,4700,4510,5980,3225,4605,4633.42,3.20,0,13561,4961,4782,4686,4507,4411,4735,4460,68,1375,500,3220,5,1,13513500,634,-6.97,0.66,12,0.52,-673.00,7080.00,5740,20230816,-18.29,2080,20220928,125.48,5740,-18.29,20230816,2450,91.43,20230102,5740,-18.29,20230816,2080,125.48,20220928,0.68,N,019540,500,67 억,,432302,N,N,0,N,00,N
20230927,110330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4650,45,2,0.98,184703385,40093,33.31,4580,4650,4510,5980,3225,4605,4606.88,3.20,0,20433,4961,4782,4686,4507,4411,4735,4460,68,1375,500,3220,5,1,13513500,628,-6.91,0.66,12,0.30,-673.00,7080.00,5740,20230816,-18.99,2080,20220928,123.56,5740,-18.99,20230816,2450,89.80,20230102,5740,-18.99,20230816,2080,123.56,20220928,0.68,N,019540,500,67 억,,432302,N,N,0,N,00,N
20230927,100329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,-5,5,-0.11,157487355,34215,28.42,4580,4645,4510,5980,3225,4605,4602.87,3.20,0,19778,4961,4782,4686,4507,4411,4735,4460,68,1375,500,3220,5,1,13513500,622,-6.84,0.65,12,0.25,-673.00,7080.00,5740,20230816,-19.86,2080,20220928,121.15,5740,-19.86,20230816,2450,87.76,20230102,5740,-19.86,20230816,2080,121.15,20220928,0.68,N,019540,500,67 억,,432302,N,N,0,N,00,N
20230927,090334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4510,-95,5,-2.06,13289115,2921,2.43,4580,4580,4510,5980,3225,4605,4548.25,3.20,0,-371,4961,4782,4686,4507,4411,4735,4460,68,1375,500,3220,5,1,13513500,609,-6.70,0.64,12,0.02,-673.00,7080.00,5740,20230816,-21.43,2080,20220928,116.83,5740,-21.43,20230816,2450,84.08,20230102,5740,-21.43,20230816,2080,116.83,20220928,0.68,N,019540,500,67 억,,432302,N,N,0,N,00,N
20230926,160328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4605,-145,5,-3.05,556336450,119306,110.07,4750,4865,4590,6170,3325,4750,4662.93,3.13,0,8870,5066,4907,4826,4667,4586,4867,4627,68,1420,500,3320,5,1,13513500,622,-6.84,0.65,12,0.88,-673.00,7080.00,5740,20230816,-19.77,2080,20220928,121.39,5740,-19.77,20230816,2450,87.96,20230102,5740,-19.77,20230816,2080,121.39,20220928,0.92,N,019540,500,67 억,,423368,N,N,0,N,00,N
20230926,150330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4640,-110,5,-2.32,505573200,108298,99.91,4750,4865,4605,6170,3325,4750,4668.08,3.13,0,10055,5066,4907,4826,4667,4586,4867,4627,68,1420,500,3320,5,1,13513500,627,-6.89,0.66,12,0.80,-673.00,7080.00,5740,20230816,-19.16,2080,20220928,123.08,5740,-19.16,20230816,2450,89.39,20230102,5740,-19.16,20230816,2080,123.08,20220928,0.92,N,019540,500,67 억,,423368,N,N,0,N,00,N
20230926,140325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4665,-85,5,-1.79,472825850,101253,93.41,4750,4865,4605,6170,3325,4750,4669.46,3.13,0,9917,5066,4907,4826,4667,4586,4867,4627,68,1420,500,3320,5,1,13513500,630,-6.93,0.66,12,0.75,-673.00,7080.00,5740,20230816,-18.73,2080,20220928,124.28,5740,-18.73,20230816,2450,90.41,20230102,5740,-18.73,20230816,2080,124.28,20220928,0.92,N,019540,500,67 억,,423368,N,N,0,N,00,N
20230926,130326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4705,-45,5,-0.95,440056645,94249,86.95,4750,4865,4605,6170,3325,4750,4668.78,3.13,0,12069,5066,4907,4826,4667,4586,4867,4627,68,1420,500,3320,5,1,13513500,636,-6.99,0.66,12,0.70,-673.00,7080.00,5740,20230816,-18.03,2080,20220928,126.20,5740,-18.03,20230816,2450,92.04,20230102,5740,-18.03,20230816,2080,126.20,20220928,0.92,N,019540,500,67 억,,423368,N,N,0,N,00,N
20230926,120328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4670,-80,5,-1.68,418309510,89601,82.66,4750,4865,4605,6170,3325,4750,4668.26,3.13,0,12408,5066,4907,4826,4667,4586,4867,4627,68,1420,500,3320,5,1,13513500,631,-6.94,0.66,12,0.66,-673.00,7080.00,5740,20230816,-18.64,2080,20220928,124.52,5740,-18.64,20230816,2450,90.61,20230102,5740,-18.64,20230816,2080,124.52,20220928,0.92,N,019540,500,67 억,,423368,N,N,0,N,00,N
20230926,110328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4680,-70,5,-1.47,306235870,65577,60.50,4750,4865,4605,6170,3325,4750,4669.43,3.13,0,11480,5066,4907,4826,4667,4586,4867,4627,68,1420,500,3320,5,1,13513500,632,-6.95,0.66,12,0.49,-673.00,7080.00,5740,20230816,-18.47,2080,20220928,125.00,5740,-18.47,20230816,2450,91.02,20230102,5740,-18.47,20230816,2080,125.00,20220928,0.92,N,019540,500,67 억,,423368,N,N,0,N,00,N
20230926,100328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4660,-90,5,-1.89,255439220,54773,50.53,4750,4865,4605,6170,3325,4750,4663.03,3.13,0,12551,5066,4907,4826,4667,4586,4867,4627,68,1420,500,3320,5,1,13513500,630,-6.92,0.66,12,0.41,-673.00,7080.00,5740,20230816,-18.82,2080,20220928,124.04,5740,-18.82,20230816,2450,90.20,20230102,5740,-18.82,20230816,2080,124.04,20220928,0.92,N,019540,500,67 억,,423368,N,N,0,N,00,N
20230926,090327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4845,95,2,2.00,12382635,2592,2.39,4750,4865,4745,6170,3325,4750,4781.58,3.13,0,252,5066,4907,4826,4667,4586,4867,4627,68,1420,500,3320,5,1,13513500,655,-7.20,0.68,12,0.02,-673.00,7080.00,5740,20230816,-15.59,2080,20220928,132.93,5740,-15.59,20230816,2450,97.76,20230102,5740,-15.59,20230816,2080,132.93,20220928,0.92,N,019540,500,67 억,,423368,N,N,0,N,00,N
20230925,160327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4750,-115,5,-2.36,522188105,107821,61.72,4985,4985,4745,6320,3410,4865,4843.25,3.04,0,12982,5265,5065,4960,4760,4655,5012,4707,68,1455,500,3400,5,1,13513500,642,-7.06,0.67,12,0.80,-673.00,7080.00,5740,20230816,-17.25,2080,20220928,128.37,5740,-17.25,20230816,2450,93.88,20230102,5740,-17.25,20230816,2080,128.37,20220928,1.01,N,019540,500,67 억,,410591,N,N,0,N,00,N
20230925,150329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4785,-80,5,-1.64,479247950,98800,56.56,4985,4985,4755,6320,3410,4865,4850.69,3.04,0,11793,5265,5065,4960,4760,4655,5012,4707,68,1455,500,3400,5,1,13513500,647,-7.11,0.68,12,0.73,-673.00,7080.00,5740,20230816,-16.64,2080,20220928,130.05,5740,-16.64,20230816,2450,95.31,20230102,5740,-16.64,20230816,2080,130.05,20220928,1.01,N,019540,500,67 억,,410591,N,N,0,N,00,N
20230925,140323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4855,-10,5,-0.21,406206155,83576,47.85,4985,4985,4805,6320,3410,4865,4860.32,3.04,0,13211,5265,5065,4960,4760,4655,5012,4707,68,1455,500,3400,5,1,13513500,656,-7.21,0.69,12,0.62,-673.00,7080.00,5740,20230816,-15.42,2080,20220928,133.41,5740,-15.42,20230816,2450,98.16,20230102,5740,-15.42,20230816,2080,133.41,20220928,1.01,N,019540,500,67 억,,410591,N,N,0,N,00,N
20230925,130324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4845,-20,5,-0.41,379784810,78104,44.71,4985,4985,4805,6320,3410,4865,4862.55,3.04,0,12320,5265,5065,4960,4760,4655,5012,4707,68,1455,500,3400,5,1,13513500,655,-7.20,0.68,12,0.58,-673.00,7080.00,5740,20230816,-15.59,2080,20220928,132.93,5740,-15.59,20230816,2450,97.76,20230102,5740,-15.59,20230816,2080,132.93,20220928,1.01,N,019540,500,67 억,,410591,N,N,0,N,00,N
20230925,120328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4880,15,2,0.31,349994805,71968,41.20,4985,4985,4805,6320,3410,4865,4863.20,3.04,0,11104,5265,5065,4960,4760,4655,5012,4707,68,1455,500,3400,5,1,13513500,659,-7.25,0.69,12,0.53,-673.00,7080.00,5740,20230816,-14.98,2080,20220928,134.62,5740,-14.98,20230816,2450,99.18,20230102,5740,-14.98,20230816,2080,134.62,20220928,1.01,N,019540,500,67 억,,410591,N,N,0,N,00,N
20230925,110325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4865,0,3,0.00,327830155,67413,38.59,4985,4985,4805,6320,3410,4865,4863.01,3.04,0,10670,5265,5065,4960,4760,4655,5012,4707,68,1455,500,3400,5,1,13513500,657,-7.23,0.69,12,0.50,-673.00,7080.00,5740,20230816,-15.24,2080,20220928,133.89,5740,-15.24,20230816,2450,98.57,20230102,5740,-15.24,20230816,2080,133.89,20220928,1.01,N,019540,500,67 억,,410591,N,N,0,N,00,N
20230925,100326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4905,40,2,0.82,314396130,64655,37.01,4985,4985,4805,6320,3410,4865,4862.67,3.04,0,11009,5265,5065,4960,4760,4655,5012,4707,68,1455,500,3400,5,1,13513500,663,-7.29,0.69,12,0.48,-673.00,7080.00,5740,20230816,-14.55,2080,20220928,135.82,5740,-14.55,20230816,2450,100.20,20230102,5740,-14.55,20230816,2080,135.82,20220928,1.01,N,019540,500,67 억,,410591,N,N,0,N,00,N
20230925,090326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4865,0,3,0.00,42818425,8747,5.01,4985,4985,4850,6320,3410,4865,4895.22,3.04,0,-5022,5265,5065,4960,4760,4655,5012,4707,68,1455,500,3400,5,1,13513500,657,-7.23,0.69,12,0.06,-673.00,7080.00,5740,20230816,-15.24,2080,20220928,133.89,5740,-15.24,20230816,2450,98.57,20230102,5740,-15.24,20230816,2080,133.89,20220928,1.01,N,019540,500,67 억,,410591,N,N,0,N,00,N
20230922,160336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4865,-135,5,-2.70,854654260,171609,102.71,4900,5160,4855,6500,3500,5000,4980.32,2.80,0,32061,5283,5141,5038,4896,4793,5090,4845,68,1500,500,3500,5,1,13513500,657,-7.23,0.69,12,1.27,-673.00,7080.00,5740,20230816,-15.24,2080,20220928,133.89,5740,-15.24,20230816,2450,98.57,20230102,5740,-15.24,20230816,2080,133.89,20220928,1.00,N,019540,500,67 억,,378372,N,N,0,N,00,N
20230922,150333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4940,-60,5,-1.20,667507500,133281,79.77,4900,5160,4865,6500,3500,5000,5008.27,2.80,0,24290,5283,5141,5038,4896,4793,5090,4845,68,1500,500,3500,5,1,13513500,668,-7.34,0.70,12,0.99,-673.00,7080.00,5740,20230816,-13.94,2080,20220928,137.50,5740,-13.94,20230816,2450,101.63,20230102,5740,-13.94,20230816,2080,137.50,20220928,1.00,N,019540,500,67 억,,378372,N,N,0,N,00,N
20230922,140333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5050,50,2,1.00,498622870,99407,59.50,4900,5160,4865,6500,3500,5000,5015.97,2.80,0,16668,5283,5141,5038,4896,4793,5090,4845,68,1500,500,3500,10,1,13513500,682,-7.50,0.71,12,0.74,-673.00,7080.00,5740,20230816,-12.02,2080,20220928,142.79,5740,-12.02,20230816,2450,106.12,20230102,5740,-12.02,20230816,2080,142.79,20220928,1.00,N,019540,500,67 억,,378372,N,N,0,N,00,N
20230922,130317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5110,110,2,2.20,475998760,94966,56.84,4900,5160,4865,6500,3500,5000,5012.31,2.80,0,17820,5283,5141,5038,4896,4793,5090,4845,68,1500,500,3500,10,1,13513500,691,-7.59,0.72,12,0.70,-673.00,7080.00,5740,20230816,-10.98,2080,20220928,145.67,5740,-10.98,20230816,2450,108.57,20230102,5740,-10.98,20230816,2080,145.67,20220928,1.00,N,019540,500,67 억,,378372,N,N,0,N,00,N
20230922,120314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5140,140,2,2.80,441091770,88092,52.73,4900,5160,4865,6500,3500,5000,5007.17,2.80,0,15772,5283,5141,5038,4896,4793,5090,4845,68,1500,500,3500,10,1,13513500,695,-7.64,0.73,12,0.65,-673.00,7080.00,5740,20230816,-10.45,2080,20220928,147.12,5740,-10.45,20230816,2450,109.80,20230102,5740,-10.45,20230816,2080,147.12,20220928,1.00,N,019540,500,67 억,,378372,N,N,0,N,00,N
20230922,110315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5060,60,2,1.20,328041820,66001,39.50,4900,5090,4865,6500,3500,5000,4970.25,2.80,0,12857,5283,5141,5038,4896,4793,5090,4845,68,1500,500,3500,10,1,13513500,684,-7.52,0.71,12,0.49,-673.00,7080.00,5740,20230816,-11.85,2080,20220928,143.27,5740,-11.85,20230816,2450,106.53,20230102,5740,-11.85,20230816,2080,143.27,20220928,1.00,N,019540,500,67 억,,378372,N,N,0,N,00,N
20230922,100315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5030,30,2,0.60,270459170,54614,32.69,4900,5080,4865,6500,3500,5000,4952.19,2.80,0,7480,5283,5141,5038,4896,4793,5090,4845,68,1500,500,3500,10,1,13513500,680,-7.47,0.71,12,0.40,-673.00,7080.00,5740,20230816,-12.37,2080,20220928,141.83,5740,-12.37,20230816,2450,105.31,20230102,5740,-12.37,20230816,2080,141.83,20220928,1.00,N,019540,500,67 억,,378372,N,N,0,N,00,N
20230922,090310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4905,-95,5,-1.90,49368965,10073,6.03,4900,4945,4900,6500,3500,5000,4901.11,2.80,0,284,5283,5141,5038,4896,4793,5090,4845,68,1500,500,3500,5,1,13513500,663,-7.29,0.69,12,0.07,-673.00,7080.00,5740,20230816,-14.55,2080,20220928,135.82,5740,-14.55,20230816,2450,100.20,20230102,5740,-14.55,20230816,2080,135.82,20220928,1.00,N,019540,500,67 억,,378372,N,N,0,N,00,N
20230921,160316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5000,-180,5,-3.47,830037635,165775,107.54,5100,5180,4935,6730,3630,5180,5006.83,2.96,0,-21802,5360,5270,5180,5090,5000,5315,5135,68,1550,500,3620,10,1,13513500,676,-7.43,0.71,12,1.23,-673.00,7080.00,5740,20230816,-12.89,2080,20220928,140.38,5740,-12.89,20230816,2450,104.08,20230102,5740,-12.89,20230816,2080,140.38,20220928,1.04,N,019540,500,67 억,,400285,N,N,0,N,00,N
20230921,150312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5000,-180,5,-3.47,777076635,155187,100.67,5100,5180,4935,6730,3630,5180,5007.13,2.96,0,-18962,5360,5270,5180,5090,5000,5315,5135,68,1550,500,3620,10,1,13513500,676,-7.43,0.71,12,1.15,-673.00,7080.00,5740,20230816,-12.89,2080,20220928,140.38,5740,-12.89,20230816,2450,104.08,20230102,5740,-12.89,20230816,2080,140.38,20220928,1.04,N,019540,500,67 억,,400285,N,N,0,N,00,N
20230921,140313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4950,-230,5,-4.44,589557980,117335,76.12,5100,5180,4935,6730,3630,5180,5024.31,2.96,0,-17651,5360,5270,5180,5090,5000,5315,5135,68,1550,500,3620,5,1,13513500,669,-7.36,0.70,12,0.87,-673.00,7080.00,5740,20230816,-13.76,2080,20220928,137.98,5740,-13.76,20230816,2450,102.04,20230102,5740,-13.76,20230816,2080,137.98,20220928,1.04,N,019540,500,67 억,,400285,N,N,0,N,00,N
20230921,130309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4990,-190,5,-3.67,381533335,75560,49.02,5100,5180,4975,6730,3630,5180,5049.06,2.96,0,-19857,5360,5270,5180,5090,5000,5315,5135,68,1550,500,3620,5,1,13513500,674,-7.41,0.70,12,0.56,-673.00,7080.00,5740,20230816,-13.07,2080,20220928,139.90,5740,-13.07,20230816,2450,103.67,20230102,5740,-13.07,20230816,2080,139.90,20220928,1.04,N,019540,500,67 억,,400285,N,N,0,N,00,N
20230921,120309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5020,-160,5,-3.09,309402055,61130,39.66,5100,5180,4995,6730,3630,5180,5060.99,2.96,0,-14001,5360,5270,5180,5090,5000,5315,5135,68,1550,500,3620,10,1,13513500,678,-7.46,0.71,12,0.45,-673.00,7080.00,5740,20230816,-12.54,2080,20220928,141.35,5740,-12.54,20230816,2450,104.90,20230102,5740,-12.54,20230816,2080,141.35,20220928,1.04,N,019540,500,67 억,,400285,N,N,0,N,00,N
20230921,110316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5050,-130,5,-2.51,246845585,48755,31.63,5100,5180,4995,6730,3630,5180,5062.50,2.96,0,-8986,5360,5270,5180,5090,5000,5315,5135,68,1550,500,3620,10,1,13513500,682,-7.50,0.71,12,0.36,-673.00,7080.00,5740,20230816,-12.02,2080,20220928,142.79,5740,-12.02,20230816,2450,106.12,20230102,5740,-12.02,20230816,2080,142.79,20220928,1.04,N,019540,500,67 억,,400285,N,N,0,N,00,N
20230921,100311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5070,-110,5,-2.12,79265620,15514,10.06,5100,5180,5060,6730,3630,5180,5108.37,2.96,0,-3943,5360,5270,5180,5090,5000,5315,5135,68,1550,500,3620,10,1,13513500,685,-7.53,0.72,12,0.11,-673.00,7080.00,5740,20230816,-11.67,2080,20220928,143.75,5740,-11.67,20230816,2450,106.94,20230102,5740,-11.67,20230816,2080,143.75,20220928,1.04,N,019540,500,67 억,,400285,N,N,0,N,00,N
20230921,090316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5140,-40,5,-0.77,9041540,1769,1.15,5100,5140,5100,6730,3630,5180,5102.32,2.96,0,-240,5360,5270,5180,5090,5000,5315,5135,68,1550,500,3620,10,1,13513500,695,-7.64,0.73,12,0.01,-673.00,7080.00,5740,20230816,-10.45,2080,20220928,147.12,5740,-10.45,20230816,2450,109.80,20230102,5740,-10.45,20230816,2080,147.12,20220928,1.04,N,019540,500,67 억,,400285,N,N,0,N,00,N
20230920,160315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5180,20,2,0.39,788715010,152736,71.60,5160,5270,5090,6700,3620,5160,5163.92,2.92,0,5022,5466,5312,5126,4972,4786,5390,5050,68,1540,500,3610,10,1,13513500,700,-7.70,0.73,12,1.13,-673.00,7080.00,5740,20230816,-9.76,2080,20220928,149.04,5740,-9.76,20230816,2450,111.43,20230102,5740,-9.76,20230816,2080,149.04,20220928,1.07,N,019540,500,67 억,,394641,N,N,0,N,00,N
20230920,150307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5180,20,2,0.39,718095930,139093,65.20,5160,5270,5090,6700,3620,5160,5162.71,2.92,0,5261,5466,5312,5126,4972,4786,5390,5050,68,1540,500,3610,10,1,13513500,700,-7.70,0.73,12,1.03,-673.00,7080.00,5740,20230816,-9.76,2080,20220928,149.04,5740,-9.76,20230816,2450,111.43,20230102,5740,-9.76,20230816,2080,149.04,20220928,1.07,N,019540,500,67 억,,394641,N,N,0,N,00,N
20230920,140310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5140,-20,5,-0.39,649661670,125813,58.98,5160,5270,5090,6700,3620,5160,5163.72,2.92,0,4057,5466,5312,5126,4972,4786,5390,5050,68,1540,500,3610,10,1,13513500,695,-7.64,0.73,12,0.93,-673.00,7080.00,5740,20230816,-10.45,2080,20220928,147.12,5740,-10.45,20230816,2450,109.80,20230102,5740,-10.45,20230816,2080,147.12,20220928,1.07,N,019540,500,67 억,,394641,N,N,0,N,00,N
20230920,130309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5170,10,2,0.19,554464450,107311,50.30,5160,5270,5090,6700,3620,5160,5166.93,2.92,0,3802,5466,5312,5126,4972,4786,5390,5050,68,1540,500,3610,10,1,13513500,699,-7.68,0.73,12,0.79,-673.00,7080.00,5740,20230816,-9.93,2080,20220928,148.56,5740,-9.93,20230816,2450,111.02,20230102,5740,-9.93,20230816,2080,148.56,20220928,1.07,N,019540,500,67 억,,394641,N,N,0,N,00,N
20230920,120307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5200,40,2,0.78,533473850,103259,48.40,5160,5270,5090,6700,3620,5160,5166.40,2.92,0,4069,5466,5312,5126,4972,4786,5390,5050,68,1540,500,3610,10,1,13513500,703,-7.73,0.73,12,0.76,-673.00,7080.00,5740,20230816,-9.41,2080,20220928,150.00,5740,-9.41,20230816,2450,112.24,20230102,5740,-9.41,20230816,2080,150.00,20220928,1.07,N,019540,500,67 억,,394641,N,N,0,N,00,N
20230920,110312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5130,-30,5,-0.58,315792940,61581,28.87,5160,5210,5090,6700,3620,5160,5127.83,2.92,0,1981,5466,5312,5126,4972,4786,5390,5050,68,1540,500,3610,10,1,13513500,693,-7.62,0.72,12,0.46,-673.00,7080.00,5740,20230816,-10.63,2080,20220928,146.63,5740,-10.63,20230816,2450,109.39,20230102,5740,-10.63,20230816,2080,146.63,20220928,1.07,N,019540,500,67 억,,394641,N,N,0,N,00,N
20230920,100303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5130,-30,5,-0.58,161396910,31446,14.74,5160,5210,5090,6700,3620,5160,5132.06,2.92,0,4236,5466,5312,5126,4972,4786,5390,5050,68,1540,500,3610,10,1,13513500,693,-7.62,0.72,12,0.23,-673.00,7080.00,5740,20230816,-10.63,2080,20220928,146.63,5740,-10.63,20230816,2450,109.39,20230102,5740,-10.63,20230816,2080,146.63,20220928,1.07,N,019540,500,67 억,,394641,N,N,0,N,00,N
20230920,090309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5160,0,3,0.00,7841820,1522,0.71,5160,5210,5100,6700,3620,5160,5148.50,2.92,0,-130,5466,5312,5126,4972,4786,5390,5050,68,1540,500,3610,10,1,13513500,697,-7.67,0.73,12,0.01,-673.00,7080.00,5740,20230816,-10.10,2080,20220928,148.08,5740,-10.10,20230816,2450,110.61,20230102,5740,-10.10,20230816,2080,148.08,20220928,1.07,N,019540,500,67 억,,394641,N,N,0,N,00,N
20230919,160307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5160,70,2,1.38,1083812120,212264,204.03,5090,5280,4940,6610,3570,5090,5105.95,3.02,0,-12730,5356,5222,5126,4992,4896,5175,4945,68,1520,500,3560,10,1,13513500,697,-7.67,0.73,12,1.57,-673.00,7080.00,5740,20230816,-10.10,2080,20220928,148.08,5740,-10.10,20230816,2450,110.61,20230102,5740,-10.10,20230816,2080,148.08,20220928,1.09,N,019540,500,67 억,,408333,N,N,0,N,00,N
20230919,150306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5150,60,2,1.18,999334650,195864,188.26,5090,5280,4940,6610,3570,5090,5102.19,3.02,0,-13663,5356,5222,5126,4992,4896,5175,4945,68,1520,500,3560,10,1,13513500,696,-7.65,0.73,12,1.45,-673.00,7080.00,5740,20230816,-10.28,2080,20220928,147.60,5740,-10.28,20230816,2450,110.20,20230102,5740,-10.28,20230816,2080,147.60,20220928,1.09,N,019540,500,67 억,,408333,N,N,0,N,00,N
20230919,140303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5130,40,2,0.79,937194740,183776,176.64,5090,5280,4940,6610,3570,5090,5099.66,3.02,0,-14256,5356,5222,5126,4992,4896,5175,4945,68,1520,500,3560,10,1,13513500,693,-7.62,0.72,12,1.36,-673.00,7080.00,5740,20230816,-10.63,2080,20220928,146.63,5740,-10.63,20230816,2450,109.39,20230102,5740,-10.63,20230816,2080,146.63,20220928,1.09,N,019540,500,67 억,,408333,N,N,0,N,00,N
20230919,130303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5170,80,2,1.57,900909960,176724,169.86,5090,5280,4940,6610,3570,5090,5097.84,3.02,0,-14180,5356,5222,5126,4992,4896,5175,4945,68,1520,500,3560,10,1,13513500,699,-7.68,0.73,12,1.31,-673.00,7080.00,5740,20230816,-9.93,2080,20220928,148.56,5740,-9.93,20230816,2450,111.02,20230102,5740,-9.93,20230816,2080,148.56,20220928,1.09,N,019540,500,67 억,,408333,N,N,0,N,00,N
20230919,120311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5150,60,2,1.18,723693090,142171,136.65,5090,5280,4940,6610,3570,5090,5090.30,3.02,0,-19799,5356,5222,5126,4992,4896,5175,4945,68,1520,500,3560,10,1,13513500,696,-7.65,0.73,12,1.05,-673.00,7080.00,5740,20230816,-10.28,2080,20220928,147.60,5740,-10.28,20230816,2450,110.20,20230102,5740,-10.28,20230816,2080,147.60,20220928,1.09,N,019540,500,67 억,,408333,N,N,0,N,00,N
20230919,110312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5090,0,3,0.00,627331360,123257,118.47,5090,5280,4940,6610,3570,5090,5089.62,3.02,0,-17634,5356,5222,5126,4992,4896,5175,4945,68,1520,500,3560,10,1,13513500,688,-7.56,0.72,12,0.91,-673.00,7080.00,5740,20230816,-11.32,2080,20220928,144.71,5740,-11.32,20230816,2450,107.76,20230102,5740,-11.32,20230816,2080,144.71,20220928,1.09,N,019540,500,67 억,,408333,N,N,0,N,00,N
20230919,100308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5080,-10,5,-0.20,591037490,116087,111.58,5090,5280,4940,6610,3570,5090,5091.33,3.02,0,-15441,5356,5222,5126,4992,4896,5175,4945,68,1520,500,3560,10,1,13513500,686,-7.55,0.72,12,0.86,-673.00,7080.00,5740,20230816,-11.50,2080,20220928,144.23,5740,-11.50,20230816,2450,107.35,20230102,5740,-11.50,20230816,2080,144.23,20220928,1.09,N,019540,500,67 억,,408333,N,N,0,N,00,N
20230919,090307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5030,-60,5,-1.18,10670060,2100,2.02,5090,5100,5030,6610,3570,5090,5080.98,3.02,0,-628,5356,5222,5126,4992,4896,5175,4945,68,1520,500,3560,10,1,13513500,680,-7.47,0.71,12,0.02,-673.00,7080.00,5740,20230816,-12.37,2080,20220928,141.83,5740,-12.37,20230816,2450,105.31,20230102,5740,-12.37,20230816,2080,141.83,20220928,1.09,N,019540,500,67 억,,408333,N,N,0,N,00,N
20230918,160310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5090,-70,5,-1.36,527939660,102758,110.89,5190,5260,5030,6700,3620,5160,5137.87,3.12,0,-12130,5333,5246,5183,5096,5033,5235,5085,68,1540,500,3610,10,1,13513500,688,-7.56,0.72,12,0.76,-673.00,7080.00,5740,20230816,-11.32,2080,20220928,144.71,5740,-11.32,20230816,2450,107.76,20230102,5740,-11.32,20230816,2080,144.71,20220928,1.10,N,019540,500,67 억,,421480,N,N,0,N,00,N
20230918,150304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5080,-80,5,-1.55,489926100,95250,102.79,5190,5260,5030,6700,3620,5160,5143.57,3.12,0,-12216,5333,5246,5183,5096,5033,5235,5085,68,1540,500,3610,10,1,13513500,686,-7.55,0.72,12,0.70,-673.00,7080.00,5740,20230816,-11.50,2080,20220928,144.23,5740,-11.50,20230816,2450,107.35,20230102,5740,-11.50,20230816,2080,144.23,20220928,1.10,N,019540,500,67 억,,421480,N,N,0,N,00,N
20230918,140313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5050,-110,5,-2.13,454399490,88235,95.22,5190,5260,5030,6700,3620,5160,5149.87,3.12,0,-9715,5333,5246,5183,5096,5033,5235,5085,68,1540,500,3610,10,1,13513500,682,-7.50,0.71,12,0.65,-673.00,7080.00,5740,20230816,-12.02,2080,20220928,142.79,5740,-12.02,20230816,2450,106.12,20230102,5740,-12.02,20230816,2080,142.79,20220928,1.10,N,019540,500,67 억,,421480,N,N,0,N,00,N
20230918,130308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5060,-100,5,-1.94,432262040,83856,90.49,5190,5260,5030,6700,3620,5160,5154.81,3.12,0,-8770,5333,5246,5183,5096,5033,5235,5085,68,1540,500,3610,10,1,13513500,684,-7.52,0.71,12,0.62,-673.00,7080.00,5740,20230816,-11.85,2080,20220928,143.27,5740,-11.85,20230816,2450,106.53,20230102,5740,-11.85,20230816,2080,143.27,20220928,1.10,N,019540,500,67 억,,421480,N,N,0,N,00,N
20230918,120309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5040,-120,5,-2.33,384107880,74324,80.20,5190,5260,5040,6700,3620,5160,5168.03,3.12,0,-4809,5333,5246,5183,5096,5033,5235,5085,68,1540,500,3610,10,1,13513500,681,-7.49,0.71,12,0.55,-673.00,7080.00,5740,20230816,-12.20,2080,20220928,142.31,5740,-12.20,20230816,2450,105.71,20230102,5740,-12.20,20230816,2080,142.31,20220928,1.10,N,019540,500,67 억,,421480,N,N,0,N,00,N
20230918,110311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5150,-10,5,-0.19,289901680,55790,60.20,5190,5260,5120,6700,3620,5160,5196.36,3.12,0,366,5333,5246,5183,5096,5033,5235,5085,68,1540,500,3610,10,1,13513500,696,-7.65,0.73,12,0.41,-673.00,7080.00,5740,20230816,-10.28,2080,20220928,147.60,5740,-10.28,20230816,2450,110.20,20230102,5740,-10.28,20230816,2080,147.60,20220928,1.10,N,019540,500,67 억,,421480,N,N,0,N,00,N
20230918,100304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5200,40,2,0.78,223411730,42864,46.26,5190,5260,5160,6700,3620,5160,5212.21,3.12,0,2729,5333,5246,5183,5096,5033,5235,5085,68,1540,500,3610,10,1,13513500,703,-7.73,0.73,12,0.32,-673.00,7080.00,5740,20230816,-9.41,2080,20220928,150.00,5740,-9.41,20230816,2450,112.24,20230102,5740,-9.41,20230816,2080,150.00,20220928,1.10,N,019540,500,67 억,,421480,N,N,0,N,00,N
20230918,090301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5190,30,2,0.58,43056530,8285,8.94,5190,5230,5190,6700,3620,5160,5197.30,3.12,0,-204,5333,5246,5183,5096,5033,5235,5085,68,1540,500,3610,10,1,13513500,701,-7.71,0.73,12,0.06,-673.00,7080.00,5740,20230816,-9.58,2080,20220928,149.52,5740,-9.58,20230816,2450,111.84,20230102,5740,-9.58,20230816,2080,149.52,20220928,1.10,N,019540,500,67 억,,421480,N,N,0,N,00,N
20230915,160308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5160,0,3,0.00,477077490,91883,146.49,5160,5270,5120,6700,3620,5160,5192.66,3.12,0,2208,5253,5206,5123,5076,4993,5230,5100,68,1540,500,3610,10,1,13513500,697,-7.67,0.73,12,0.68,-673.00,7080.00,5740,20230816,-10.10,2080,20220928,148.08,5740,-10.10,20230816,2450,110.61,20230102,5740,-10.10,20230816,2080,148.08,20220928,1.28,N,019540,500,67 억,,421231,N,N,0,N,00,N
20230915,150309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5190,30,2,0.58,442280240,85158,135.76,5160,5270,5120,6700,3620,5160,5193.64,3.12,0,2315,5253,5206,5123,5076,4993,5230,5100,68,1540,500,3610,10,1,13513500,701,-7.71,0.73,12,0.63,-673.00,7080.00,5740,20230816,-9.58,2080,20220928,149.52,5740,-9.58,20230816,2450,111.84,20230102,5740,-9.58,20230816,2080,149.52,20220928,1.28,N,019540,500,67 억,,421231,N,N,0,N,00,N
20230915,140306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5180,20,2,0.39,407375890,78401,124.99,5160,5270,5120,6700,3620,5160,5196.05,3.12,0,4061,5253,5206,5123,5076,4993,5230,5100,68,1540,500,3610,10,1,13513500,700,-7.70,0.73,12,0.58,-673.00,7080.00,5740,20230816,-9.76,2080,20220928,149.04,5740,-9.76,20230816,2450,111.43,20230102,5740,-9.76,20230816,2080,149.04,20220928,1.28,N,019540,500,67 억,,421231,N,N,0,N,00,N
20230915,130305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5170,10,2,0.19,375416160,72215,115.13,5160,5270,5120,6700,3620,5160,5198.59,3.12,0,4807,5253,5206,5123,5076,4993,5230,5100,68,1540,500,3610,10,1,13513500,699,-7.68,0.73,12,0.53,-673.00,7080.00,5740,20230816,-9.93,2080,20220928,148.56,5740,-9.93,20230816,2450,111.02,20230102,5740,-9.93,20230816,2080,148.56,20220928,1.28,N,019540,500,67 억,,421231,N,N,0,N,00,N
20230915,120307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5180,20,2,0.39,276454390,53052,84.58,5160,5270,5120,6700,3620,5160,5211.01,3.12,0,4102,5253,5206,5123,5076,4993,5230,5100,68,1540,500,3610,10,1,13513500,700,-7.70,0.73,12,0.39,-673.00,7080.00,5740,20230816,-9.76,2080,20220928,149.04,5740,-9.76,20230816,2450,111.43,20230102,5740,-9.76,20230816,2080,149.04,20220928,1.28,N,019540,500,67 억,,421231,N,N,0,N,00,N
20230915,110308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5200,40,2,0.78,264328940,50717,80.86,5160,5270,5120,6700,3620,5160,5211.84,3.12,0,4413,5253,5206,5123,5076,4993,5230,5100,68,1540,500,3610,10,1,13513500,703,-7.73,0.73,12,0.38,-673.00,7080.00,5740,20230816,-9.41,2080,20220928,150.00,5740,-9.41,20230816,2450,112.24,20230102,5740,-9.41,20230816,2080,150.00,20220928,1.28,N,019540,500,67 억,,421231,N,N,0,N,00,N
20230915,100309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5220,60,2,1.16,207607910,39814,63.47,5160,5270,5120,6700,3620,5160,5214.44,3.12,0,4979,5253,5206,5123,5076,4993,5230,5100,68,1540,500,3610,10,1,13513500,705,-7.76,0.74,12,0.29,-673.00,7080.00,5740,20230816,-9.06,2080,20220928,150.96,5740,-9.06,20230816,2450,113.06,20230102,5740,-9.06,20230816,2080,150.96,20220928,1.28,N,019540,500,67 억,,421231,N,N,0,N,00,N
20230915,090304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5120,-40,5,-0.78,7327580,1423,2.27,5160,5160,5120,6700,3620,5160,5149.39,3.12,0,-697,5253,5206,5123,5076,4993,5230,5100,68,1540,500,3610,10,1,13513500,692,-7.61,0.72,12,0.01,-673.00,7080.00,5740,20230816,-10.80,2080,20220928,146.15,5740,-10.80,20230816,2450,108.98,20230102,5740,-10.80,20230816,2080,146.15,20220928,1.28,N,019540,500,67 억,,421231,N,N,0,N,00,N
20230914,160304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5160,70,2,1.38,313218140,61550,36.38,5090,5170,5040,6610,3570,5090,5088.83,3.19,0,-8003,5396,5242,5146,4992,4896,5320,5070,68,1520,500,3560,10,1,13513500,697,-7.67,0.73,12,0.46,-673.00,7080.00,5740,20230816,-10.10,2080,20220928,148.08,5740,-10.10,20230816,2450,110.61,20230102,5740,-10.10,20230816,2080,148.08,20220928,1.29,N,019540,500,67 억,,430681,N,N,0,N,00,N
20230914,150302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5090,0,3,0.00,279195190,54913,32.46,5090,5170,5040,6610,3570,5090,5084.32,3.19,0,-7580,5396,5242,5146,4992,4896,5320,5070,68,1520,500,3560,10,1,13513500,688,-7.56,0.72,12,0.41,-673.00,7080.00,5740,20230816,-11.32,2080,20220928,144.71,5740,-11.32,20230816,2450,107.76,20230102,5740,-11.32,20230816,2080,144.71,20220928,1.29,N,019540,500,67 억,,430681,N,N,0,N,00,N
20230914,140301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5090,0,3,0.00,215006030,42239,24.97,5090,5170,5040,6610,3570,5090,5090.23,3.19,0,-4726,5396,5242,5146,4992,4896,5320,5070,68,1520,500,3560,10,1,13513500,688,-7.56,0.72,12,0.31,-673.00,7080.00,5740,20230816,-11.32,2080,20220928,144.71,5740,-11.32,20230816,2450,107.76,20230102,5740,-11.32,20230816,2080,144.71,20220928,1.29,N,019540,500,67 억,,430681,N,N,0,N,00,N
20230914,130300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5080,-10,5,-0.20,208568840,40972,24.22,5090,5170,5040,6610,3570,5090,5090.52,3.19,0,-4322,5396,5242,5146,4992,4896,5320,5070,68,1520,500,3560,10,1,13513500,686,-7.55,0.72,12,0.30,-673.00,7080.00,5740,20230816,-11.50,2080,20220928,144.23,5740,-11.50,20230816,2450,107.35,20230102,5740,-11.50,20230816,2080,144.23,20220928,1.29,N,019540,500,67 억,,430681,N,N,0,N,00,N
20230914,120304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5070,-20,5,-0.39,178988290,35123,20.76,5090,5170,5040,6610,3570,5090,5096.04,3.19,0,-3839,5396,5242,5146,4992,4896,5320,5070,68,1520,500,3560,10,1,13513500,685,-7.53,0.72,12,0.26,-673.00,7080.00,5740,20230816,-11.67,2080,20220928,143.75,5740,-11.67,20230816,2450,106.94,20230102,5740,-11.67,20230816,2080,143.75,20220928,1.29,N,019540,500,67 억,,430681,N,N,0,N,00,N
20230914,110304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5080,-10,5,-0.20,121733040,23825,14.08,5090,5170,5070,6610,3570,5090,5109.47,3.19,0,-4488,5396,5242,5146,4992,4896,5320,5070,68,1520,500,3560,10,1,13513500,686,-7.55,0.72,12,0.18,-673.00,7080.00,5740,20230816,-11.50,2080,20220928,144.23,5740,-11.50,20230816,2450,107.35,20230102,5740,-11.50,20230816,2080,144.23,20220928,1.29,N,019540,500,67 억,,430681,N,N,0,N,00,N
20230914,100259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5130,40,2,0.79,66984540,13101,7.74,5090,5170,5070,6610,3570,5090,5112.93,3.19,0,-3387,5396,5242,5146,4992,4896,5320,5070,68,1520,500,3560,10,1,13513500,693,-7.62,0.72,12,0.10,-673.00,7080.00,5740,20230816,-10.63,2080,20220928,146.63,5740,-10.63,20230816,2450,109.39,20230102,5740,-10.63,20230816,2080,146.63,20220928,1.29,N,019540,500,67 억,,430681,N,N,0,N,00,N
20230914,090304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5100,10,2,0.20,10017430,1967,1.16,5090,5170,5080,6610,3570,5090,5092.75,3.19,0,-139,5396,5242,5146,4992,4896,5320,5070,68,1520,500,3560,10,1,13513500,689,-7.58,0.72,12,0.01,-673.00,7080.00,5740,20230816,-11.15,2080,20220928,145.19,5740,-11.15,20230816,2450,108.16,20230102,5740,-11.15,20230816,2080,145.19,20220928,1.29,N,019540,500,67 억,,430681,N,N,0,N,00,N
20230913,160305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5090,10,2,0.20,867277060,168485,186.62,5080,5300,5050,6600,3560,5080,5147.74,3.16,0,6959,5386,5232,5116,4962,4846,5175,4905,68,1520,500,3550,10,1,13513500,688,-7.56,0.72,12,1.25,-673.00,7080.00,5740,20230816,-11.32,2080,20220928,144.71,5740,-11.32,20230816,2450,107.76,20230102,5740,-11.32,20230816,2080,144.71,20220928,1.32,N,019540,500,67 억,,427157,N,N,0,N,00,N
20230913,150301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5080,0,3,0.00,840638120,163239,180.81,5080,5300,5050,6600,3560,5080,5149.74,3.16,0,7124,5386,5232,5116,4962,4846,5175,4905,68,1520,500,3550,10,1,13513500,686,-7.55,0.72,12,1.21,-673.00,7080.00,5740,20230816,-11.50,2080,20220928,144.23,5740,-11.50,20230816,2450,107.35,20230102,5740,-11.50,20230816,2080,144.23,20220928,1.32,N,019540,500,67 억,,427157,N,N,0,N,00,N
20230913,140305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5110,30,2,0.59,788592810,153011,169.48,5080,5300,5060,6600,3560,5080,5153.83,3.16,0,12017,5386,5232,5116,4962,4846,5175,4905,68,1520,500,3550,10,1,13513500,691,-7.59,0.72,12,1.13,-673.00,7080.00,5740,20230816,-10.98,2080,20220928,145.67,5740,-10.98,20230816,2450,108.57,20230102,5740,-10.98,20230816,2080,145.67,20220928,1.32,N,019540,500,67 억,,427157,N,N,0,N,00,N
20230913,130258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5110,30,2,0.59,715371230,138596,153.51,5080,5300,5060,6600,3560,5080,5161.56,3.16,0,4991,5386,5232,5116,4962,4846,5175,4905,68,1520,500,3550,10,1,13513500,691,-7.59,0.72,12,1.03,-673.00,7080.00,5740,20230816,-10.98,2080,20220928,145.67,5740,-10.98,20230816,2450,108.57,20230102,5740,-10.98,20230816,2080,145.67,20220928,1.32,N,019540,500,67 억,,427157,N,N,0,N,00,N
20230913,120304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5110,30,2,0.59,635594950,122921,136.15,5080,5300,5060,6600,3560,5080,5170.76,3.16,0,6174,5386,5232,5116,4962,4846,5175,4905,68,1520,500,3550,10,1,13513500,691,-7.59,0.72,12,0.91,-673.00,7080.00,5740,20230816,-10.98,2080,20220928,145.67,5740,-10.98,20230816,2450,108.57,20230102,5740,-10.98,20230816,2080,145.67,20220928,1.32,N,019540,500,67 억,,427157,N,N,0,N,00,N
20230913,110302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5110,30,2,0.59,598663350,115682,128.13,5080,5300,5060,6600,3560,5080,5175.08,3.16,0,6099,5386,5232,5116,4962,4846,5175,4905,68,1520,500,3550,10,1,13513500,691,-7.59,0.72,12,0.86,-673.00,7080.00,5740,20230816,-10.98,2080,20220928,145.67,5740,-10.98,20230816,2450,108.57,20230102,5740,-10.98,20230816,2080,145.67,20220928,1.32,N,019540,500,67 억,,427157,N,N,0,N,00,N
20230913,100300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5100,20,2,0.39,430008460,82572,91.46,5080,5300,5060,6600,3560,5080,5207.68,3.16,0,6410,5386,5232,5116,4962,4846,5175,4905,68,1520,500,3550,10,1,13513500,689,-7.58,0.72,12,0.61,-673.00,7080.00,5740,20230816,-11.15,2080,20220928,145.19,5740,-11.15,20230816,2450,108.16,20230102,5740,-11.15,20230816,2080,145.19,20220928,1.32,N,019540,500,67 억,,427157,N,N,0,N,00,N
20230913,090259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5230,150,2,2.95,44004930,8550,9.47,5080,5230,5060,6600,3560,5080,5146.78,3.16,0,1619,5386,5232,5116,4962,4846,5175,4905,68,1520,500,3550,10,1,13513500,707,-7.77,0.74,12,0.06,-673.00,7080.00,5740,20230816,-8.89,2080,20220928,151.44,5740,-8.89,20230816,2450,113.47,20230102,5740,-8.89,20230816,2080,151.44,20220928,1.32,N,019540,500,67 억,,427157,N,N,0,N,00,N
20230912,160257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5080,-10,5,-0.20,456613800,89330,84.23,5150,5270,5000,6610,3570,5090,5111.69,3.28,0,-13226,5326,5207,5051,4932,4776,5267,4992,68,1520,500,3560,10,1,13513500,686,-7.55,0.72,12,0.66,-673.00,7080.00,5740,20230816,-11.50,2080,20220928,144.23,5740,-11.50,20230816,2450,107.35,20230102,5740,-11.50,20230816,2080,144.23,20220928,1.43,N,019540,500,67 억,,443320,N,N,0,N,00,N
20230912,150302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5160,70,2,1.38,432849670,84682,79.85,5150,5270,5000,6610,3570,5090,5111.47,3.28,0,-12936,5326,5207,5051,4932,4776,5267,4992,68,1520,500,3560,10,1,13513500,697,-7.67,0.73,12,0.63,-673.00,7080.00,5740,20230816,-10.10,2080,20220928,148.08,5740,-10.10,20230816,2450,110.61,20230102,5740,-10.10,20230816,2080,148.08,20220928,1.43,N,019540,500,67 억,,443320,N,N,0,N,00,N
20230912,140259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5100,10,2,0.20,323615220,63492,59.87,5150,5270,5000,6610,3570,5090,5096.94,3.28,0,-10590,5326,5207,5051,4932,4776,5267,4992,68,1520,500,3560,10,1,13513500,689,-7.58,0.72,12,0.47,-673.00,7080.00,5740,20230816,-11.15,2080,20220928,145.19,5740,-11.15,20230816,2450,108.16,20230102,5740,-11.15,20230816,2080,145.19,20220928,1.43,N,019540,500,67 억,,443320,N,N,0,N,00,N
20230912,130259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5050,-40,5,-0.79,297017160,58269,54.94,5150,5270,5000,6610,3570,5090,5097.34,3.28,0,-7464,5326,5207,5051,4932,4776,5267,4992,68,1520,500,3560,10,1,13513500,682,-7.50,0.71,12,0.43,-673.00,7080.00,5740,20230816,-12.02,2080,20220928,142.79,5740,-12.02,20230816,2450,106.12,20230102,5740,-12.02,20230816,2080,142.79,20220928,1.43,N,019540,500,67 억,,443320,N,N,0,N,00,N
20230912,120253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5090,0,3,0.00,271023060,53146,50.11,5150,5270,5000,6610,3570,5090,5099.59,3.28,0,-6754,5326,5207,5051,4932,4776,5267,4992,68,1520,500,3560,10,1,13513500,688,-7.56,0.72,12,0.39,-673.00,7080.00,5740,20230816,-11.32,2080,20220928,144.71,5740,-11.32,20230816,2450,107.76,20230102,5740,-11.32,20230816,2080,144.71,20220928,1.43,N,019540,500,67 억,,443320,N,N,0,N,00,N
20230912,110255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5070,-20,5,-0.39,199216860,38919,36.70,5150,5270,5000,6610,3570,5090,5118.76,3.28,0,-4700,5326,5207,5051,4932,4776,5267,4992,68,1520,500,3560,10,1,13513500,685,-7.53,0.72,12,0.29,-673.00,7080.00,5740,20230816,-11.67,2080,20220928,143.75,5740,-11.67,20230816,2450,106.94,20230102,5740,-11.67,20230816,2080,143.75,20220928,1.43,N,019540,500,67 억,,443320,N,N,0,N,00,N
20230912,100257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5140,50,2,0.98,115713050,22393,21.12,5150,5270,5090,6610,3570,5090,5167.38,3.28,0,-3251,5326,5207,5051,4932,4776,5267,4992,68,1520,500,3560,10,1,13513500,695,-7.64,0.73,12,0.17,-673.00,7080.00,5740,20230816,-10.45,2080,20220928,147.12,5740,-10.45,20230816,2450,109.80,20230102,5740,-10.45,20230816,2080,147.12,20220928,1.43,N,019540,500,67 억,,443320,N,N,0,N,00,N
20230912,090300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5150,60,2,1.18,7646090,1485,1.40,5150,5150,5110,6610,3570,5090,5148.88,3.28,0,-240,5326,5207,5051,4932,4776,5267,4992,68,1520,500,3560,10,1,13513500,696,-7.65,0.73,12,0.01,-673.00,7080.00,5740,20230816,-10.28,2080,20220928,147.60,5740,-10.28,20230816,2450,110.20,20230102,5740,-10.28,20230816,2080,147.60,20220928,1.43,N,019540,500,67 억,,443320,N,N,0,N,00,N
20230911,160253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5090,160,2,3.25,535558945,105693,83.32,4950,5170,4895,6400,3455,4930,5067.08,3.15,0,22615,5213,5071,4998,4856,4783,5035,4820,68,1470,500,3450,10,1,13513500,688,-7.56,0.72,12,0.78,-673.00,7080.00,5740,20230816,-11.32,2080,20220928,144.71,5740,-11.32,20230816,2450,107.76,20230102,5740,-11.32,20230816,2080,144.71,20220928,1.55,N,019540,500,67 억,,425331,N,N,0,N,00,N
20230911,150300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5110,180,2,3.65,495597095,97854,77.14,4950,5170,4895,6400,3455,4930,5064.69,3.15,0,23917,5213,5071,4998,4856,4783,5035,4820,68,1470,500,3450,10,1,13513500,691,-7.59,0.72,12,0.72,-673.00,7080.00,5740,20230816,-10.98,2080,20220928,145.67,5740,-10.98,20230816,2450,108.57,20230102,5740,-10.98,20230816,2080,145.67,20220928,1.55,N,019540,500,67 억,,425331,N,N,0,N,00,N
20230911,140300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5120,190,2,3.85,445732855,88064,69.42,4950,5170,4895,6400,3455,4930,5061.49,3.15,0,27530,5213,5071,4998,4856,4783,5035,4820,68,1470,500,3450,10,1,13513500,692,-7.61,0.72,12,0.65,-673.00,7080.00,5740,20230816,-10.80,2080,20220928,146.15,5740,-10.80,20230816,2450,108.98,20230102,5740,-10.80,20230816,2080,146.15,20220928,1.55,N,019540,500,67 억,,425331,N,N,0,N,00,N
20230911,130258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5120,190,2,3.85,433612905,85695,67.55,4950,5170,4895,6400,3455,4930,5059.99,3.15,0,26983,5213,5071,4998,4856,4783,5035,4820,68,1470,500,3450,10,1,13513500,692,-7.61,0.72,12,0.63,-673.00,7080.00,5740,20230816,-10.80,2080,20220928,146.15,5740,-10.80,20230816,2450,108.98,20230102,5740,-10.80,20230816,2080,146.15,20220928,1.55,N,019540,500,67 억,,425331,N,N,0,N,00,N
20230911,120258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5160,230,2,4.67,401587225,79460,62.64,4950,5160,4895,6400,3455,4930,5053.99,3.15,0,24900,5213,5071,4998,4856,4783,5035,4820,68,1470,500,3450,10,1,13513500,697,-7.67,0.73,12,0.59,-673.00,7080.00,5740,20230816,-10.10,2080,20220928,148.08,5740,-10.10,20230816,2450,110.61,20230102,5740,-10.10,20230816,2080,148.08,20220928,1.55,N,019540,500,67 억,,425331,N,N,0,N,00,N
20230911,110253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5150,220,2,4.46,355591855,70501,55.58,4950,5150,4895,6400,3455,4930,5043.82,3.15,0,20886,5213,5071,4998,4856,4783,5035,4820,68,1470,500,3450,10,1,13513500,696,-7.65,0.73,12,0.52,-673.00,7080.00,5740,20230816,-10.28,2080,20220928,147.60,5740,-10.28,20230816,2450,110.20,20230102,5740,-10.28,20230816,2080,147.60,20220928,1.55,N,019540,500,67 억,,425331,N,N,0,N,00,N
20230911,100253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5070,140,2,2.84,199220285,39839,31.41,4950,5080,4895,6400,3455,4930,5000.67,3.15,0,10831,5213,5071,4998,4856,4783,5035,4820,68,1470,500,3450,10,1,13513500,685,-7.53,0.72,12,0.29,-673.00,7080.00,5740,20230816,-11.67,2080,20220928,143.75,5740,-11.67,20230816,2450,106.94,20230102,5740,-11.67,20230816,2080,143.75,20220928,1.55,N,019540,500,67 억,,425331,N,N,0,N,00,N
20230911,090252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4980,50,2,1.01,18500680,3745,2.95,4950,4980,4900,6400,3455,4930,4940.16,3.15,0,-2634,5213,5071,4998,4856,4783,5035,4820,68,1470,500,3450,5,1,13513500,673,-7.40,0.70,12,0.03,-673.00,7080.00,5740,20230816,-13.24,2080,20220928,139.42,5740,-13.24,20230816,2450,103.27,20230102,5740,-13.24,20230816,2080,139.42,20220928,1.55,N,019540,500,67 억,,425331,N,N,0,N,00,N
20230908,160257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4930,-150,5,-2.95,623235095,125034,75.31,5080,5140,4925,6600,3560,5080,4985.34,3.17,0,1091,5506,5292,5166,4952,4826,5230,4890,68,1520,500,3550,5,1,13513500,666,-7.33,0.70,12,0.93,-673.00,7080.00,5740,20230816,-14.11,2080,20220928,137.02,5740,-14.11,20230816,2450,101.22,20230102,5740,-14.11,20230816,2080,137.02,20220928,1.50,N,019540,500,67 억,,428296,N,N,0,N,00,N
20230908,150257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4970,-110,5,-2.17,555808915,111382,67.08,5080,5140,4925,6600,3560,5080,4990.11,3.17,0,-970,5506,5292,5166,4952,4826,5230,4890,68,1520,500,3550,5,1,13513500,672,-7.38,0.70,12,0.82,-673.00,7080.00,5740,20230816,-13.41,2080,20220928,138.94,5740,-13.41,20230816,2450,102.86,20230102,5740,-13.41,20230816,2080,138.94,20220928,1.50,N,019540,500,67 억,,428296,N,N,0,N,00,N
20230908,140256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4950,-130,5,-2.56,462770875,92608,55.78,5080,5140,4925,6600,3560,5080,4997.09,3.17,0,-6321,5506,5292,5166,4952,4826,5230,4890,68,1520,500,3550,5,1,13513500,669,-7.36,0.70,12,0.69,-673.00,7080.00,5740,20230816,-13.76,2080,20220928,137.98,5740,-13.76,20230816,2450,102.04,20230102,5740,-13.76,20230816,2080,137.98,20220928,1.50,N,019540,500,67 억,,428296,N,N,0,N,00,N
20230908,130259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4950,-130,5,-2.56,418360790,83617,50.36,5080,5140,4925,6600,3560,5080,5003.30,3.17,0,-6439,5506,5292,5166,4952,4826,5230,4890,68,1520,500,3550,5,1,13513500,669,-7.36,0.70,12,0.62,-673.00,7080.00,5740,20230816,-13.76,2080,20220928,137.98,5740,-13.76,20230816,2450,102.04,20230102,5740,-13.76,20230816,2080,137.98,20220928,1.50,N,019540,500,67 억,,428296,N,N,0,N,00,N
20230908,120305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4980,-100,5,-1.97,331148490,66000,39.75,5080,5140,4955,6600,3560,5080,5017.40,3.17,0,-850,5506,5292,5166,4952,4826,5230,4890,68,1520,500,3550,5,1,13513500,673,-7.40,0.70,12,0.49,-673.00,7080.00,5740,20230816,-13.24,2080,20220928,139.42,5740,-13.24,20230816,2450,103.27,20230102,5740,-13.24,20230816,2080,139.42,20220928,1.50,N,019540,500,67 억,,428296,N,N,0,N,00,N
20230908,110259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4980,-100,5,-1.97,303789400,60502,36.44,5080,5140,4955,6600,3560,5080,5021.15,3.17,0,308,5506,5292,5166,4952,4826,5230,4890,68,1520,500,3550,5,1,13513500,673,-7.40,0.70,12,0.45,-673.00,7080.00,5740,20230816,-13.24,2080,20220928,139.42,5740,-13.24,20230816,2450,103.27,20230102,5740,-13.24,20230816,2080,139.42,20220928,1.50,N,019540,500,67 억,,428296,N,N,0,N,00,N
20230908,100256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5050,-30,5,-0.59,238285015,47440,28.57,5080,5140,4955,6600,3560,5080,5022.87,3.17,0,127,5506,5292,5166,4952,4826,5230,4890,68,1520,500,3550,10,1,13513500,682,-7.50,0.71,12,0.35,-673.00,7080.00,5740,20230816,-12.02,2080,20220928,142.79,5740,-12.02,20230816,2450,106.12,20230102,5740,-12.02,20230816,2080,142.79,20220928,1.50,N,019540,500,67 억,,428296,N,N,0,N,00,N
20230908,090302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5040,-40,5,-0.79,9465660,1869,1.13,5080,5120,5040,6600,3560,5080,5064.56,3.17,0,143,5506,5292,5166,4952,4826,5230,4890,68,1520,500,3550,10,1,13513500,681,-7.49,0.71,12,0.01,-673.00,7080.00,5740,20230816,-12.20,2080,20220928,142.31,5740,-12.20,20230816,2450,105.71,20230102,5740,-12.20,20230816,2080,142.31,20220928,1.50,N,019540,500,67 억,,428296,N,N,0,N,00,N
20230907,160257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5080,-210,5,-3.97,849502010,164955,105.86,5290,5380,5040,6870,3710,5290,5150.04,3.35,0,-20176,5583,5436,5293,5146,5003,5510,5220,68,1580,500,3700,10,1,13513500,686,-7.55,0.72,12,1.22,-673.00,7080.00,5740,20230816,-11.50,2080,20220928,144.23,5740,-11.50,20230816,2450,107.35,20230102,5740,-11.50,20230816,2080,144.23,20220928,1.44,N,019540,500,67 억,,452758,N,N,0,N,00,N
20230907,150257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5070,-220,5,-4.16,818133530,158778,101.90,5290,5380,5040,6870,3710,5290,5152.69,3.35,0,-20155,5583,5436,5293,5146,5003,5510,5220,68,1580,500,3700,10,1,13513500,685,-7.53,0.72,12,1.17,-673.00,7080.00,5740,20230816,-11.67,2080,20220928,143.75,5740,-11.67,20230816,2450,106.94,20230102,5740,-11.67,20230816,2080,143.75,20220928,1.44,N,019540,500,67 억,,452758,N,N,0,N,00,N
20230907,140256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5060,-230,5,-4.35,626987440,121104,77.72,5290,5380,5050,6870,3710,5290,5177.26,3.35,0,-17290,5583,5436,5293,5146,5003,5510,5220,68,1580,500,3700,10,1,13513500,684,-7.52,0.71,12,0.90,-673.00,7080.00,5740,20230816,-11.85,2080,20220928,143.27,5740,-11.85,20230816,2450,106.53,20230102,5740,-11.85,20230816,2080,143.27,20220928,1.44,N,019540,500,67 억,,452758,N,N,0,N,00,N
20230907,130257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5150,-140,5,-2.65,434361190,83304,53.46,5290,5380,5130,6870,3710,5290,5214.17,3.35,0,-13136,5583,5436,5293,5146,5003,5510,5220,68,1580,500,3700,10,1,13513500,696,-7.65,0.73,12,0.62,-673.00,7080.00,5740,20230816,-10.28,2080,20220928,147.60,5740,-10.28,20230816,2450,110.20,20230102,5740,-10.28,20230816,2080,147.60,20220928,1.44,N,019540,500,67 억,,452758,N,N,0,N,00,N
20230907,120259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5170,-120,5,-2.27,397555080,76150,48.87,5290,5380,5130,6870,3710,5290,5220.68,3.35,0,-11982,5583,5436,5293,5146,5003,5510,5220,68,1580,500,3700,10,1,13513500,699,-7.68,0.73,12,0.56,-673.00,7080.00,5740,20230816,-9.93,2080,20220928,148.56,5740,-9.93,20230816,2450,111.02,20230102,5740,-9.93,20230816,2080,148.56,20220928,1.44,N,019540,500,67 억,,452758,N,N,0,N,00,N
20230907,110257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5180,-110,5,-2.08,333116870,63642,40.84,5290,5380,5170,6870,3710,5290,5234.23,3.35,0,-9958,5583,5436,5293,5146,5003,5510,5220,68,1580,500,3700,10,1,13513500,700,-7.70,0.73,12,0.47,-673.00,7080.00,5740,20230816,-9.76,2080,20220928,149.04,5740,-9.76,20230816,2450,111.43,20230102,5740,-9.76,20230816,2080,149.04,20220928,1.44,N,019540,500,67 억,,452758,N,N,0,N,00,N
20230907,100257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5200,-90,5,-1.70,240007040,45765,29.37,5290,5380,5180,6870,3710,5290,5244.34,3.35,0,-12698,5583,5436,5293,5146,5003,5510,5220,68,1580,500,3700,10,1,13513500,703,-7.73,0.73,12,0.34,-673.00,7080.00,5740,20230816,-9.41,2080,20220928,150.00,5740,-9.41,20230816,2450,112.24,20230102,5740,-9.41,20230816,2080,150.00,20220928,1.44,N,019540,500,67 억,,452758,N,N,0,N,00,N
20230907,090259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5290,0,3,0.00,8194380,1556,1.00,5290,5290,5200,6870,3710,5290,5266.31,3.35,0,-43,5583,5436,5293,5146,5003,5510,5220,68,1580,500,3700,10,1,13513500,715,-7.86,0.75,12,0.01,-673.00,7080.00,5740,20230816,-7.84,2080,20220928,154.33,5740,-7.84,20230816,2450,115.92,20230102,5740,-7.84,20230816,2080,154.33,20220928,1.44,N,019540,500,67 억,,452758,N,N,0,N,00,N
20230906,160255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5290,60,2,1.15,816426540,154091,145.92,5230,5440,5150,6790,3670,5230,5298.55,3.41,0,-3796,5436,5332,5216,5112,4996,5275,5055,68,1560,500,3660,10,1,13513500,715,-7.86,0.75,12,1.14,-673.00,7080.00,5740,20230816,-7.84,2080,20220928,154.33,5740,-7.84,20230816,2450,115.92,20230102,5740,-7.84,20230816,2080,154.33,20220928,1.41,N,019540,500,67 억,,461290,N,N,0,N,00,N
20230906,150255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5280,50,2,0.96,798746890,150749,142.76,5230,5440,5150,6790,3670,5230,5298.74,3.41,0,-4379,5436,5332,5216,5112,4996,5275,5055,68,1560,500,3660,10,1,13513500,714,-7.85,0.75,12,1.12,-673.00,7080.00,5740,20230816,-8.01,2080,20220928,153.85,5740,-8.01,20230816,2450,115.51,20230102,5740,-8.01,20230816,2080,153.85,20220928,1.41,N,019540,500,67 억,,461290,N,N,0,N,00,N
20230906,140257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5350,120,2,2.29,725143770,136843,129.59,5230,5440,5150,6790,3670,5230,5299.33,3.41,0,-4634,5436,5332,5216,5112,4996,5275,5055,68,1560,500,3660,10,1,13513500,723,-7.95,0.76,12,1.01,-673.00,7080.00,5740,20230816,-6.79,2080,20220928,157.21,5740,-6.79,20230816,2450,118.37,20230102,5740,-6.79,20230816,2080,157.21,20220928,1.41,N,019540,500,67 억,,461290,N,N,0,N,00,N
20230906,130257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5320,90,2,1.72,619845440,116979,110.78,5230,5440,5150,6790,3670,5230,5299.06,3.41,0,-1397,5436,5332,5216,5112,4996,5275,5055,68,1560,500,3660,10,1,13513500,719,-7.90,0.75,12,0.87,-673.00,7080.00,5740,20230816,-7.32,2080,20220928,155.77,5740,-7.32,20230816,2450,117.14,20230102,5740,-7.32,20230816,2080,155.77,20220928,1.41,N,019540,500,67 억,,461290,N,N,0,N,00,N
20230906,120259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5340,110,2,2.10,556025420,104956,99.39,5230,5440,5150,6790,3670,5230,5298.01,3.41,0,-844,5436,5332,5216,5112,4996,5275,5055,68,1560,500,3660,10,1,13513500,722,-7.93,0.75,12,0.78,-673.00,7080.00,5740,20230816,-6.97,2080,20220928,156.73,5740,-6.97,20230816,2450,117.96,20230102,5740,-6.97,20230816,2080,156.73,20220928,1.41,N,019540,500,67 억,,461290,N,N,0,N,00,N
20230906,110257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5340,110,2,2.10,346493080,66078,62.57,5230,5340,5150,6790,3670,5230,5243.80,3.41,0,4575,5436,5332,5216,5112,4996,5275,5055,68,1560,500,3660,10,1,13513500,722,-7.93,0.75,12,0.49,-673.00,7080.00,5740,20230816,-6.97,2080,20220928,156.73,5740,-6.97,20230816,2450,117.96,20230102,5740,-6.97,20230816,2080,156.73,20220928,1.41,N,019540,500,67 억,,461290,N,N,0,N,00,N
20230906,100252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5190,-40,5,-0.76,174964630,33397,31.63,5230,5300,5150,6790,3670,5230,5239.06,3.41,0,-5105,5436,5332,5216,5112,4996,5275,5055,68,1560,500,3660,10,1,13513500,701,-7.71,0.73,12,0.25,-673.00,7080.00,5740,20230816,-9.58,2080,20220928,149.52,5740,-9.58,20230816,2450,111.84,20230102,5740,-9.58,20230816,2080,149.52,20220928,1.41,N,019540,500,67 억,,461290,N,N,0,N,00,N
20230906,090254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5150,-80,5,-1.53,14840410,2860,2.71,5230,5270,5150,6790,3670,5230,5180.74,3.41,0,233,5436,5332,5216,5112,4996,5275,5055,68,1560,500,3660,10,1,13513500,696,-7.65,0.73,12,0.02,-673.00,7080.00,5740,20230816,-10.28,2080,20220928,147.60,5740,-10.28,20230816,2450,110.20,20230102,5740,-10.28,20230816,2080,147.60,20220928,1.41,N,019540,500,67 억,,461290,N,N,0,N,00,N
20230905,160253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5230,-60,5,-1.13,542532020,103856,42.21,5250,5320,5100,6870,3710,5290,5223.87,3.67,0,-34786,5563,5426,5213,5076,4863,5495,5145,68,1580,500,3700,10,1,13513500,707,-7.77,0.74,12,0.77,-673.00,7080.00,5740,20230816,-8.89,2080,20220928,151.44,5740,-8.89,20230816,2450,113.47,20230102,5740,-8.89,20230816,2080,151.44,20220928,1.56,N,019540,500,67 억,,496064,N,N,0,N,00,N
20230905,150302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5290,0,3,0.00,508981400,97485,39.62,5250,5320,5100,6870,3710,5290,5221.12,3.67,0,-32590,5563,5426,5213,5076,4863,5495,5145,68,1580,500,3700,10,1,13513500,715,-7.86,0.75,12,0.72,-673.00,7080.00,5740,20230816,-7.84,2080,20220928,154.33,5740,-7.84,20230816,2450,115.92,20230102,5740,-7.84,20230816,2080,154.33,20220928,1.56,N,019540,500,67 억,,496064,N,N,0,N,00,N
20230905,140255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5270,-20,5,-0.38,458116590,87808,35.69,5250,5320,5100,6870,3710,5290,5217.24,3.67,0,-28380,5563,5426,5213,5076,4863,5495,5145,68,1580,500,3700,10,1,13513500,712,-7.83,0.74,12,0.65,-673.00,7080.00,5740,20230816,-8.19,2080,20220928,153.37,5740,-8.19,20230816,2450,115.10,20230102,5740,-8.19,20230816,2080,153.37,20220928,1.56,N,019540,500,67 억,,496064,N,N,0,N,00,N
20230905,130246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5240,-50,5,-0.95,345731200,66562,27.05,5250,5290,5100,6870,3710,5290,5194.10,3.67,0,-20585,5563,5426,5213,5076,4863,5495,5145,68,1580,500,3700,10,1,13513500,708,-7.79,0.74,12,0.49,-673.00,7080.00,5740,20230816,-8.71,2080,20220928,151.92,5740,-8.71,20230816,2450,113.88,20230102,5740,-8.71,20230816,2080,151.92,20220928,1.56,N,019540,500,67 억,,496064,N,N,0,N,00,N
20230905,120254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5240,-50,5,-0.95,325105310,62631,25.45,5250,5290,5100,6870,3710,5290,5190.78,3.67,0,-20132,5563,5426,5213,5076,4863,5495,5145,68,1580,500,3700,10,1,13513500,708,-7.79,0.74,12,0.46,-673.00,7080.00,5740,20230816,-8.71,2080,20220928,151.92,5740,-8.71,20230816,2450,113.88,20230102,5740,-8.71,20230816,2080,151.92,20220928,1.56,N,019540,500,67 억,,496064,N,N,0,N,00,N
20230905,110254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5240,-50,5,-0.95,304295120,58647,23.83,5250,5290,5100,6870,3710,5290,5188.56,3.67,0,-19526,5563,5426,5213,5076,4863,5495,5145,68,1580,500,3700,10,1,13513500,708,-7.79,0.74,12,0.43,-673.00,7080.00,5740,20230816,-8.71,2080,20220928,151.92,5740,-8.71,20230816,2450,113.88,20230102,5740,-8.71,20230816,2080,151.92,20220928,1.56,N,019540,500,67 억,,496064,N,N,0,N,00,N
20230905,100252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5180,-110,5,-2.08,154119990,29730,12.08,5250,5290,5100,6870,3710,5290,5183.94,3.67,0,-15980,5563,5426,5213,5076,4863,5495,5145,68,1580,500,3700,10,1,13513500,700,-7.70,0.73,12,0.22,-673.00,7080.00,5740,20230816,-9.76,2080,20220928,149.04,5740,-9.76,20230816,2450,111.43,20230102,5740,-9.76,20230816,2080,149.04,20220928,1.56,N,019540,500,67 억,,496064,N,N,0,N,00,N
20230905,090249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5210,-80,5,-1.51,15144480,2894,1.18,5250,5250,5210,6870,3710,5290,5232.78,3.67,0,-1225,5563,5426,5213,5076,4863,5495,5145,68,1580,500,3700,10,1,13513500,704,-7.74,0.74,12,0.02,-673.00,7080.00,5740,20230816,-9.23,2080,20220928,150.48,5740,-9.23,20230816,2450,112.65,20230102,5740,-9.23,20230816,2080,150.48,20220928,1.56,N,019540,500,67 억,,496064,N,N,0,N,00,N
20230904,160251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5290,230,2,4.55,1282937700,245232,149.70,5070,5350,5000,6570,3550,5060,5231.22,3.73,0,9099,5500,5280,5160,4940,4820,5220,4880,68,1510,500,3540,10,1,13513500,715,-7.86,0.75,12,1.81,-673.00,7080.00,5740,20230816,-7.84,2080,20220928,154.33,5740,-7.84,20230816,2450,115.92,20230102,5740,-7.84,20230816,2080,154.33,20220928,1.48,N,019540,500,67 억,,503766,N,N,0,N,00,N
20230904,150247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5290,230,2,4.55,1128049490,215946,131.82,5070,5350,5000,6570,3550,5060,5223.77,3.73,0,11987,5500,5280,5160,4940,4820,5220,4880,68,1510,500,3540,10,1,13513500,715,-7.86,0.75,12,1.60,-673.00,7080.00,5740,20230816,-7.84,2080,20220928,154.33,5740,-7.84,20230816,2450,115.92,20230102,5740,-7.84,20230816,2080,154.33,20220928,1.48,N,019540,500,67 억,,503766,N,N,0,N,00,N
20230904,140248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5290,230,2,4.55,992784710,190430,116.25,5070,5350,5000,6570,3550,5060,5213.40,3.73,0,17291,5500,5280,5160,4940,4820,5220,4880,68,1510,500,3540,10,1,13513500,715,-7.86,0.75,12,1.41,-673.00,7080.00,5740,20230816,-7.84,2080,20220928,154.33,5740,-7.84,20230816,2450,115.92,20230102,5740,-7.84,20230816,2080,154.33,20220928,1.48,N,019540,500,67 억,,503766,N,N,0,N,00,N
20230904,130250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5290,230,2,4.55,829935930,159615,97.44,5070,5350,5000,6570,3550,5060,5199.63,3.73,0,10433,5500,5280,5160,4940,4820,5220,4880,68,1510,500,3540,10,1,13513500,715,-7.86,0.75,12,1.18,-673.00,7080.00,5740,20230816,-7.84,2080,20220928,154.33,5740,-7.84,20230816,2450,115.92,20230102,5740,-7.84,20230816,2080,154.33,20220928,1.48,N,019540,500,67 억,,503766,N,N,0,N,00,N
20230904,120247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5270,210,2,4.15,558654470,108430,66.19,5070,5310,5000,6570,3550,5060,5152.23,3.73,0,2338,5500,5280,5160,4940,4820,5220,4880,68,1510,500,3540,10,1,13513500,712,-7.83,0.74,12,0.80,-673.00,7080.00,5740,20230816,-8.19,2080,20220928,153.37,5740,-8.19,20230816,2450,115.10,20230102,5740,-8.19,20230816,2080,153.37,20220928,1.48,N,019540,500,67 억,,503766,N,N,0,N,00,N
20230904,110242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5180,120,2,2.37,365525480,71493,43.64,5070,5230,5000,6570,3550,5060,5112.76,3.73,0,-4760,5500,5280,5160,4940,4820,5220,4880,68,1510,500,3540,10,1,13513500,700,-7.70,0.73,12,0.53,-673.00,7080.00,5740,20230816,-9.76,2080,20220928,149.04,5740,-9.76,20230816,2450,111.43,20230102,5740,-9.76,20230816,2080,149.04,20220928,1.48,N,019540,500,67 억,,503766,N,N,0,N,00,N
20230904,100241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5090,30,2,0.59,261647090,51366,31.36,5070,5180,5000,6570,3550,5060,5093.79,3.73,0,-8677,5500,5280,5160,4940,4820,5220,4880,68,1510,500,3540,10,1,13513500,688,-7.56,0.72,12,0.38,-673.00,7080.00,5740,20230816,-11.32,2080,20220928,144.71,5740,-11.32,20230816,2450,107.76,20230102,5740,-11.32,20230816,2080,144.71,20220928,1.48,N,019540,500,67 억,,503766,N,N,0,N,00,N
20230904,090247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5030,-30,5,-0.59,42012680,8279,5.05,5070,5150,5030,6570,3550,5060,5074.64,3.73,0,-3494,5500,5280,5160,4940,4820,5220,4880,68,1510,500,3540,10,1,13513500,680,-7.47,0.71,12,0.06,-673.00,7080.00,5740,20230816,-12.37,2080,20220928,141.83,5740,-12.37,20230816,2450,105.31,20230102,5740,-12.37,20230816,2080,141.83,20220928,1.48,N,019540,500,67 억,,503766,N,N,0,N,00,N
20230901,160243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5060,-120,5,-2.32,838596730,162749,89.57,5190,5380,5040,6730,3630,5180,5152.81,3.67,0,8188,5486,5332,5236,5082,4986,5285,5035,68,1550,500,3620,10,1,13513500,684,-7.52,0.71,12,1.20,-673.00,7080.00,5740,20230816,-11.85,2080,20220928,143.27,5740,-11.85,20230816,2450,106.53,20230102,5740,-11.85,20230816,2080,143.27,20220928,1.52,N,019540,500,67 억,,495731,N,N,0,N,00,N
20230901,150248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5100,-80,5,-1.54,765591210,148365,81.65,5190,5380,5040,6730,3630,5180,5160.13,3.67,0,9672,5486,5332,5236,5082,4986,5285,5035,68,1550,500,3620,10,1,13513500,689,-7.58,0.72,12,1.10,-673.00,7080.00,5740,20230816,-11.15,2080,20220928,145.19,5740,-11.15,20230816,2450,108.16,20230102,5740,-11.15,20230816,2080,145.19,20220928,1.52,N,019540,500,67 억,,495731,N,N,0,N,00,N
20230901,140245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5100,-80,5,-1.54,723523580,140099,77.10,5190,5380,5040,6730,3630,5180,5164.33,3.67,0,9000,5486,5332,5236,5082,4986,5285,5035,68,1550,500,3620,10,1,13513500,689,-7.58,0.72,12,1.04,-673.00,7080.00,5740,20230816,-11.15,2080,20220928,145.19,5740,-11.15,20230816,2450,108.16,20230102,5740,-11.15,20230816,2080,145.19,20220928,1.52,N,019540,500,67 억,,495731,N,N,0,N,00,N
20230901,130244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5140,-40,5,-0.77,684368820,132428,72.88,5190,5380,5040,6730,3630,5180,5167.82,3.67,0,10415,5486,5332,5236,5082,4986,5285,5035,68,1550,500,3620,10,1,13513500,695,-7.64,0.73,12,0.98,-673.00,7080.00,5740,20230816,-10.45,2080,20220928,147.12,5740,-10.45,20230816,2450,109.80,20230102,5740,-10.45,20230816,2080,147.12,20220928,1.52,N,019540,500,67 억,,495731,N,N,0,N,00,N
20230901,120245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5070,-110,5,-2.12,518704740,99794,54.92,5190,5380,5040,6730,3630,5180,5197.83,3.67,0,-10542,5486,5332,5236,5082,4986,5285,5035,68,1550,500,3620,10,1,13513500,685,-7.53,0.72,12,0.74,-673.00,7080.00,5740,20230816,-11.67,2080,20220928,143.75,5740,-11.67,20230816,2450,106.94,20230102,5740,-11.67,20230816,2080,143.75,20220928,1.52,N,019540,500,67 억,,495731,N,N,0,N,00,N
20230901,110244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5180,0,3,0.00,374693800,71664,39.44,5190,5380,5140,6730,3630,5180,5228.75,3.67,0,-14382,5486,5332,5236,5082,4986,5285,5035,68,1550,500,3620,10,1,13513500,700,-7.70,0.73,12,0.53,-673.00,7080.00,5740,20230816,-9.76,2080,20220928,149.04,5740,-9.76,20230816,2450,111.43,20230102,5740,-9.76,20230816,2080,149.04,20220928,1.52,N,019540,500,67 억,,495731,N,N,0,N,00,N
20230901,100244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5210,30,2,0.58,275857540,52605,28.95,5190,5380,5140,6730,3630,5180,5244.43,3.67,0,-4479,5486,5332,5236,5082,4986,5285,5035,68,1550,500,3620,10,1,13513500,704,-7.74,0.74,12,0.39,-673.00,7080.00,5740,20230816,-9.23,2080,20220928,150.48,5740,-9.23,20230816,2450,112.65,20230102,5740,-9.23,20230816,2080,150.48,20220928,1.52,N,019540,500,67 억,,495731,N,N,0,N,00,N
20230901,090241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5170,-10,5,-0.19,23439650,4523,2.49,5190,5200,5140,6730,3630,5180,5182.55,3.67,0,-1469,5486,5332,5236,5082,4986,5285,5035,68,1550,500,3620,10,1,13513500,699,-7.68,0.73,12,0.03,-673.00,7080.00,5740,20230816,-9.93,2080,20220928,148.56,5740,-9.93,20230816,2450,111.02,20230102,5740,-9.93,20230816,2080,148.56,20220928,1.52,N,019540,500,67 억,,495731,N,N,0,N,00,N