KissMeData/053270/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
20230927,160529,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2910,10,2,0.34,362882880,124927,31.75,2850,2945,2835,3770,2030,2900,2904.76,0.73,0,12319,3170,3035,2965,2830,2760,3000,2795,134,870,500,2030,5,1,26758328,779,19.27,0.90,12,0.47,151.00,3248.00,4165,20230515,-30.13,2160,20230102,34.72,4165,-30.13,20230515,2160,34.72,20230102,4165,-30.13,20230515,2160,34.72,20230102,2.28,N,053270,500,133 억,,196321,N,N,0,N,00,N
20230927,150532,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2925,25,2,0.86,321208810,110662,28.12,2850,2945,2835,3770,2030,2900,2902.61,0.73,0,11228,3170,3035,2965,2830,2760,3000,2795,134,870,500,2030,5,1,26758328,783,19.37,0.90,12,0.41,151.00,3248.00,4165,20230515,-29.77,2160,20230102,35.42,4165,-29.77,20230515,2160,35.42,20230102,4165,-29.77,20230515,2160,35.42,20230102,2.28,N,053270,500,133 억,,196321,N,N,0,N,00,N
20230927,140532,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2905,5,2,0.17,266037930,91781,23.32,2850,2945,2835,3770,2030,2900,2898.62,0.73,0,10622,3170,3035,2965,2830,2760,3000,2795,134,870,500,2030,5,1,26758328,777,19.24,0.89,12,0.34,151.00,3248.00,4165,20230515,-30.25,2160,20230102,34.49,4165,-30.25,20230515,2160,34.49,20230102,4165,-30.25,20230515,2160,34.49,20230102,2.28,N,053270,500,133 억,,196321,N,N,0,N,00,N
20230927,130526,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2920,20,2,0.69,210165890,72583,18.44,2850,2945,2835,3770,2030,2900,2895.52,0.73,0,10004,3170,3035,2965,2830,2760,3000,2795,134,870,500,2030,5,1,26758328,781,19.34,0.90,12,0.27,151.00,3248.00,4165,20230515,-29.89,2160,20230102,35.19,4165,-29.89,20230515,2160,35.19,20230102,4165,-29.89,20230515,2160,35.19,20230102,2.28,N,053270,500,133 억,,196321,N,N,0,N,00,N
20230927,120526,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2920,20,2,0.69,200423240,69244,17.60,2850,2945,2835,3770,2030,2900,2894.45,0.73,0,10283,3170,3035,2965,2830,2760,3000,2795,134,870,500,2030,5,1,26758328,781,19.34,0.90,12,0.26,151.00,3248.00,4165,20230515,-29.89,2160,20230102,35.19,4165,-29.89,20230515,2160,35.19,20230102,4165,-29.89,20230515,2160,35.19,20230102,2.28,N,053270,500,133 억,,196321,N,N,0,N,00,N
20230927,110530,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2910,10,2,0.34,154576635,53447,13.58,2850,2935,2835,3770,2030,2900,2892.14,0.73,0,8301,3170,3035,2965,2830,2760,3000,2795,134,870,500,2030,5,1,26758328,779,19.27,0.90,12,0.20,151.00,3248.00,4165,20230515,-30.13,2160,20230102,34.72,4165,-30.13,20230515,2160,34.72,20230102,4165,-30.13,20230515,2160,34.72,20230102,2.28,N,053270,500,133 억,,196321,N,N,0,N,00,N
20230927,100526,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2905,5,2,0.17,117973950,40895,10.39,2850,2930,2835,3770,2030,2900,2884.78,0.73,0,6693,3170,3035,2965,2830,2760,3000,2795,134,870,500,2030,5,1,26758328,777,19.24,0.89,12,0.15,151.00,3248.00,4165,20230515,-30.25,2160,20230102,34.49,4165,-30.25,20230515,2160,34.49,20230102,4165,-30.25,20230515,2160,34.49,20230102,2.28,N,053270,500,133 억,,196321,N,N,0,N,00,N
20230927,090535,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2875,-25,5,-0.86,54994705,19281,4.90,2850,2895,2835,3770,2030,2900,2852.15,0.73,0,4868,3170,3035,2965,2830,2760,3000,2795,134,870,500,2030,5,1,26758328,769,19.04,0.89,12,0.07,151.00,3248.00,4165,20230515,-30.97,2160,20230102,33.10,4165,-30.97,20230515,2160,33.10,20230102,4165,-30.97,20230515,2160,33.10,20230102,2.28,N,053270,500,133 억,,196321,N,N,0,N,00,N
20230926,160526,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2900,-150,5,-4.92,1156591785,389113,96.65,3085,3100,2895,3965,2135,3050,2972.43,0.79,0,-14557,3160,3105,3060,3005,2960,3082,2982,134,915,500,2130,5,1,26758328,776,19.21,0.89,12,1.45,151.00,3248.00,4165,20230515,-30.37,2160,20230102,34.26,4165,-30.37,20230515,2160,34.26,20230102,4165,-30.37,20230515,2160,34.26,20230102,2.37,N,053270,500,133 억,,211790,N,N,0,N,00,N
20230926,150528,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2915,-135,5,-4.43,1065051500,357587,88.82,3085,3100,2895,3965,2135,3050,2978.44,0.79,0,-14342,3160,3105,3060,3005,2960,3082,2982,134,915,500,2130,5,1,26758328,780,19.30,0.90,12,1.34,151.00,3248.00,4165,20230515,-30.01,2160,20230102,34.95,4165,-30.01,20230515,2160,34.95,20230102,4165,-30.01,20230515,2160,34.95,20230102,2.37,N,053270,500,133 억,,211790,N,N,0,N,00,N
20230926,140522,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2900,-150,5,-4.92,957928745,320699,79.66,3085,3100,2895,3965,2135,3050,2987.00,0.79,0,-13228,3160,3105,3060,3005,2960,3082,2982,134,915,500,2130,5,1,26758328,776,19.21,0.89,12,1.20,151.00,3248.00,4165,20230515,-30.37,2160,20230102,34.26,4165,-30.37,20230515,2160,34.26,20230102,4165,-30.37,20230515,2160,34.26,20230102,2.37,N,053270,500,133 억,,211790,N,N,0,N,00,N
20230926,130524,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2935,-115,5,-3.77,830191625,276763,68.74,3085,3100,2910,3965,2135,3050,2999.65,0.79,0,-12111,3160,3105,3060,3005,2960,3082,2982,134,915,500,2130,5,1,26758328,785,19.44,0.90,12,1.03,151.00,3248.00,4165,20230515,-29.53,2160,20230102,35.88,4165,-29.53,20230515,2160,35.88,20230102,4165,-29.53,20230515,2160,35.88,20230102,2.37,N,053270,500,133 억,,211790,N,N,0,N,00,N
20230926,120526,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2985,-65,5,-2.13,624603165,206985,51.41,3085,3100,2960,3965,2135,3050,3017.62,0.79,0,6139,3160,3105,3060,3005,2960,3082,2982,134,915,500,2130,5,1,26758328,799,19.77,0.92,12,0.77,151.00,3248.00,4165,20230515,-28.33,2160,20230102,38.19,4165,-28.33,20230515,2160,38.19,20230102,4165,-28.33,20230515,2160,38.19,20230102,2.37,N,053270,500,133 억,,211790,N,N,0,N,00,N
20230926,110525,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2985,-65,5,-2.13,522201485,172569,42.86,3085,3100,2975,3965,2135,3050,3026.04,0.79,0,11082,3160,3105,3060,3005,2960,3082,2982,134,915,500,2130,5,1,26758328,799,19.77,0.92,12,0.64,151.00,3248.00,4165,20230515,-28.33,2160,20230102,38.19,4165,-28.33,20230515,2160,38.19,20230102,4165,-28.33,20230515,2160,38.19,20230102,2.37,N,053270,500,133 억,,211790,N,N,0,N,00,N
20230926,100523,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3000,-50,5,-1.64,414374940,136539,33.91,3085,3100,2980,3965,2135,3050,3034.85,0.79,0,11725,3160,3105,3060,3005,2960,3082,2982,134,915,500,2130,5,1,26758328,803,19.87,0.92,12,0.51,151.00,3248.00,4165,20230515,-27.97,2160,20230102,38.89,4165,-27.97,20230515,2160,38.89,20230102,4165,-27.97,20230515,2160,38.89,20230102,2.37,N,053270,500,133 억,,211790,N,N,0,N,00,N
20230926,090524,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3070,20,2,0.66,69198330,22444,5.57,3085,3100,3070,3965,2135,3050,3083.17,0.79,0,-237,3160,3105,3060,3005,2960,3082,2982,134,915,500,2130,5,1,26758328,821,20.33,0.95,12,0.08,151.00,3248.00,4165,20230515,-26.29,2160,20230102,42.13,4165,-26.29,20230515,2160,42.13,20230102,4165,-26.29,20230515,2160,42.13,20230102,2.37,N,053270,500,133 억,,211790,N,N,0,N,00,N
20230925,160524,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3050,-100,5,-3.17,1222525005,400330,39.78,3100,3115,3015,4095,2205,3150,3053.68,0.87,0,-20909,3263,3206,3093,3036,2923,3235,3065,134,945,500,2200,5,1,26758328,816,20.20,0.94,12,1.50,151.00,3248.00,4165,20230515,-26.77,2160,20230102,41.20,4165,-26.77,20230515,2160,41.20,20230102,4165,-26.77,20230515,2160,41.20,20230102,2.21,N,053270,500,133 억,,232653,N,N,0,N,00,N
20230925,150528,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3030,-120,5,-3.81,1140826585,373484,37.12,3100,3115,3015,4095,2205,3150,3054.43,0.87,0,-18781,3263,3206,3093,3036,2923,3235,3065,134,945,500,2200,5,1,26758328,811,20.07,0.93,12,1.40,151.00,3248.00,4165,20230515,-27.25,2160,20230102,40.28,4165,-27.25,20230515,2160,40.28,20230102,4165,-27.25,20230515,2160,40.28,20230102,2.21,N,053270,500,133 억,,232653,N,N,0,N,00,N
20230925,140518,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3060,-90,5,-2.86,1021628400,334263,33.22,3100,3115,3015,4095,2205,3150,3056.22,0.87,0,-12030,3263,3206,3093,3036,2923,3235,3065,134,945,500,2200,5,1,26758328,819,20.26,0.94,12,1.25,151.00,3248.00,4165,20230515,-26.53,2160,20230102,41.67,4165,-26.53,20230515,2160,41.67,20230102,4165,-26.53,20230515,2160,41.67,20230102,2.21,N,053270,500,133 억,,232653,N,N,0,N,00,N
20230925,130522,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3045,-105,5,-3.33,973932875,318611,31.66,3100,3115,3015,4095,2205,3150,3056.67,0.87,0,-11383,3263,3206,3093,3036,2923,3235,3065,134,945,500,2200,5,1,26758328,815,20.17,0.94,12,1.19,151.00,3248.00,4165,20230515,-26.89,2160,20230102,40.97,4165,-26.89,20230515,2160,40.97,20230102,4165,-26.89,20230515,2160,40.97,20230102,2.21,N,053270,500,133 억,,232653,N,N,0,N,00,N
20230925,120525,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3075,-75,5,-2.38,929915790,304168,30.23,3100,3115,3015,4095,2205,3150,3057.10,0.87,0,-10011,3263,3206,3093,3036,2923,3235,3065,134,945,500,2200,5,1,26758328,823,20.36,0.95,12,1.14,151.00,3248.00,4165,20230515,-26.17,2160,20230102,42.36,4165,-26.17,20230515,2160,42.36,20230102,4165,-26.17,20230515,2160,42.36,20230102,2.21,N,053270,500,133 억,,232653,N,N,0,N,00,N
20230925,110521,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3065,-85,5,-2.70,848203930,277386,27.57,3100,3115,3015,4095,2205,3150,3057.69,0.87,0,-9967,3263,3206,3093,3036,2923,3235,3065,134,945,500,2200,5,1,26758328,820,20.30,0.94,12,1.04,151.00,3248.00,4165,20230515,-26.41,2160,20230102,41.90,4165,-26.41,20230515,2160,41.90,20230102,4165,-26.41,20230515,2160,41.90,20230102,2.21,N,053270,500,133 억,,232653,N,N,0,N,00,N
20230925,100523,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3045,-105,5,-3.33,753386240,246404,24.49,3100,3115,3015,4095,2205,3150,3057.34,0.87,0,-9520,3263,3206,3093,3036,2923,3235,3065,134,945,500,2200,5,1,26758328,815,20.17,0.94,12,0.92,151.00,3248.00,4165,20230515,-26.89,2160,20230102,40.97,4165,-26.89,20230515,2160,40.97,20230102,4165,-26.89,20230515,2160,40.97,20230102,2.21,N,053270,500,133 억,,232653,N,N,0,N,00,N
20230925,090522,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3085,-65,5,-2.06,164917595,53612,5.33,3100,3100,3050,4095,2205,3150,3075.46,0.87,0,664,3263,3206,3093,3036,2923,3235,3065,134,945,500,2200,5,1,26758328,825,20.43,0.95,12,0.20,151.00,3248.00,4165,20230515,-25.93,2160,20230102,42.82,4165,-25.93,20230515,2160,42.82,20230102,4165,-25.93,20230515,2160,42.82,20230102,2.21,N,053270,500,133 억,,232653,N,N,0,N,00,N
20230922,160539,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3150,105,2,3.45,3040856940,985466,54.52,2990,3150,2980,3955,2135,3045,3085.43,0.65,0,64152,3295,3170,3055,2930,2815,3232,2992,134,910,500,2130,5,1,26758328,843,20.86,0.97,12,3.68,151.00,3248.00,4165,20230515,-24.37,2160,20230102,45.83,4165,-24.37,20230515,2160,45.83,20230102,4165,-24.37,20230515,2160,45.83,20230102,2.18,N,053270,500,133 억,,173193,N,N,0,N,00,N
20230922,150535,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3130,85,2,2.79,2673252930,868386,48.04,2990,3140,2980,3955,2135,3045,3078.44,0.65,0,56379,3295,3170,3055,2930,2815,3232,2992,134,910,500,2130,5,1,26758328,838,20.73,0.96,12,3.25,151.00,3248.00,4165,20230515,-24.85,2160,20230102,44.91,4165,-24.85,20230515,2160,44.91,20230102,4165,-24.85,20230515,2160,44.91,20230102,2.18,N,053270,500,133 억,,173193,N,N,0,N,00,N
20230922,140537,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3085,40,2,1.31,2002306060,653553,36.16,2990,3120,2980,3955,2135,3045,3063.74,0.65,0,18259,3295,3170,3055,2930,2815,3232,2992,134,910,500,2130,5,1,26758328,825,20.43,0.95,12,2.44,151.00,3248.00,4165,20230515,-25.93,2160,20230102,42.82,4165,-25.93,20230515,2160,42.82,20230102,4165,-25.93,20230515,2160,42.82,20230102,2.18,N,053270,500,133 억,,173193,N,N,0,N,00,N
20230922,130506,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3090,45,2,1.48,1475371750,483344,26.74,2990,3115,2980,3955,2135,3045,3052.44,0.65,0,44303,3295,3170,3055,2930,2815,3232,2992,134,910,500,2130,5,1,26758328,827,20.46,0.95,12,1.81,151.00,3248.00,4165,20230515,-25.81,2160,20230102,43.06,4165,-25.81,20230515,2160,43.06,20230102,4165,-25.81,20230515,2160,43.06,20230102,2.18,N,053270,500,133 억,,173193,N,N,0,N,00,N
20230922,120502,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3090,45,2,1.48,1057573850,348229,19.27,2990,3100,2980,3955,2135,3045,3036.99,0.65,0,49576,3295,3170,3055,2930,2815,3232,2992,134,910,500,2130,5,1,26758328,827,20.46,0.95,12,1.30,151.00,3248.00,4165,20230515,-25.81,2160,20230102,43.06,4165,-25.81,20230515,2160,43.06,20230102,4165,-25.81,20230515,2160,43.06,20230102,2.18,N,053270,500,133 억,,173193,N,N,0,N,00,N
20230922,110500,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3070,25,2,0.82,830260175,274252,15.17,2990,3090,2980,3955,2135,3045,3027.32,0.65,0,37776,3295,3170,3055,2930,2815,3232,2992,134,910,500,2130,5,1,26758328,821,20.33,0.95,12,1.02,151.00,3248.00,4165,20230515,-26.29,2160,20230102,42.13,4165,-26.29,20230515,2160,42.13,20230102,4165,-26.29,20230515,2160,42.13,20230102,2.18,N,053270,500,133 억,,173193,N,N,0,N,00,N
20230922,100502,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3020,-25,5,-0.82,562085700,186344,10.31,2990,3065,2980,3955,2135,3045,3016.28,0.65,0,-8665,3295,3170,3055,2930,2815,3232,2992,134,910,500,2130,5,1,26758328,808,20.00,0.93,12,0.70,151.00,3248.00,4165,20230515,-27.49,2160,20230102,39.81,4165,-27.49,20230515,2160,39.81,20230102,4165,-27.49,20230515,2160,39.81,20230102,2.18,N,053270,500,133 억,,173193,N,N,0,N,00,N
20230922,090456,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2980,-65,5,-2.13,207423680,69219,3.83,2990,3030,2980,3955,2135,3045,2996.15,0.65,0,6945,3295,3170,3055,2930,2815,3232,2992,134,910,500,2130,5,1,26758328,797,19.74,0.92,12,0.26,151.00,3248.00,4165,20230515,-28.45,2160,20230102,37.96,4165,-28.45,20230515,2160,37.96,20230102,4165,-28.45,20230515,2160,37.96,20230102,2.18,N,053270,500,133 억,,173193,N,N,0,N,00,N
20230921,160504,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3045,100,2,3.40,5485239105,1793009,129.89,2955,3180,2940,3825,2065,2945,3059.32,0.61,0,9760,3238,3091,2993,2846,2748,3165,2920,134,880,500,2060,5,1,26758328,815,20.17,0.94,12,6.70,151.00,3248.00,4165,20230515,-26.89,2160,20230102,40.97,4165,-26.89,20230515,2160,40.97,20230102,4165,-26.89,20230515,2160,40.97,20230102,2.22,N,053270,500,133 억,,162182,N,N,0,N,00,N
20230921,150457,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3060,115,2,3.90,5217627680,1705418,123.55,2955,3180,2940,3825,2065,2945,3059.50,0.61,0,13322,3238,3091,2993,2846,2748,3165,2920,134,880,500,2060,5,1,26758328,819,20.26,0.94,12,6.37,151.00,3248.00,4165,20230515,-26.53,2160,20230102,41.67,4165,-26.53,20230515,2160,41.67,20230102,4165,-26.53,20230515,2160,41.67,20230102,2.22,N,053270,500,133 억,,162182,N,N,0,N,00,N
20230921,140502,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3020,75,2,2.55,4625019375,1511978,109.53,2955,3180,2940,3825,2065,2945,3058.98,0.61,0,9034,3238,3091,2993,2846,2748,3165,2920,134,880,500,2060,5,1,26758328,808,20.00,0.93,12,5.65,151.00,3248.00,4165,20230515,-27.49,2160,20230102,39.81,4165,-27.49,20230515,2160,39.81,20230102,4165,-27.49,20230515,2160,39.81,20230102,2.22,N,053270,500,133 억,,162182,N,N,0,N,00,N
20230921,130456,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2970,25,2,0.85,3159914670,1034266,74.93,2955,3180,2940,3825,2065,2945,3055.31,0.61,0,-54748,3238,3091,2993,2846,2748,3165,2920,134,880,500,2060,5,1,26758328,795,19.67,0.91,12,3.87,151.00,3248.00,4165,20230515,-28.69,2160,20230102,37.50,4165,-28.69,20230515,2160,37.50,20230102,4165,-28.69,20230515,2160,37.50,20230102,2.22,N,053270,500,133 억,,162182,N,N,0,N,00,N
20230921,120452,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2970,25,2,0.85,3005318755,982049,71.14,2955,3180,2955,3825,2065,2945,3060.35,0.61,0,-53733,3238,3091,2993,2846,2748,3165,2920,134,880,500,2060,5,1,26758328,795,19.67,0.91,12,3.67,151.00,3248.00,4165,20230515,-28.69,2160,20230102,37.50,4165,-28.69,20230515,2160,37.50,20230102,4165,-28.69,20230515,2160,37.50,20230102,2.22,N,053270,500,133 억,,162182,N,N,0,N,00,N
20230921,110503,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2995,50,2,1.70,2825341570,921488,66.76,2955,3180,2955,3825,2065,2945,3066.17,0.61,0,-46171,3238,3091,2993,2846,2748,3165,2920,134,880,500,2060,5,1,26758328,801,19.83,0.92,12,3.44,151.00,3248.00,4165,20230515,-28.09,2160,20230102,38.66,4165,-28.09,20230515,2160,38.66,20230102,4165,-28.09,20230515,2160,38.66,20230102,2.22,N,053270,500,133 억,,162182,N,N,0,N,00,N
20230921,100456,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3015,70,2,2.38,2606350130,848349,61.46,2955,3180,2955,3825,2065,2945,3072.38,0.61,0,-50254,3238,3091,2993,2846,2748,3165,2920,134,880,500,2060,5,1,26758328,807,19.97,0.93,12,3.17,151.00,3248.00,4165,20230515,-27.61,2160,20230102,39.58,4165,-27.61,20230515,2160,39.58,20230102,4165,-27.61,20230515,2160,39.58,20230102,2.22,N,053270,500,133 억,,162182,N,N,0,N,00,N
20230921,090502,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3050,105,2,3.57,1505621710,485572,35.18,2955,3180,2955,3825,2065,2945,3100.98,0.61,0,-3096,3238,3091,2993,2846,2748,3165,2920,134,880,500,2060,5,1,26758328,816,20.20,0.94,12,1.81,151.00,3248.00,4165,20230515,-26.77,2160,20230102,41.20,4165,-26.77,20230515,2160,41.20,20230102,4165,-26.77,20230515,2160,41.20,20230102,2.22,N,053270,500,133 억,,162182,N,N,0,N,00,N
20230920,160501,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2945,20,2,0.68,4161342390,1370258,1301.51,2930,3140,2895,3800,2050,2925,3036.94,1.02,0,-107486,2958,2941,2918,2901,2878,2950,2910,134,875,500,2040,5,1,26758328,788,19.50,0.91,12,5.12,151.00,3248.00,4165,20230515,-29.29,2160,20230102,36.34,4165,-29.29,20230515,2160,36.34,20230102,4165,-29.29,20230515,2160,36.34,20230102,2.21,N,053270,500,133 억,,271887,N,N,0,N,00,N
20230920,150449,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2980,55,2,1.88,4070308480,1339416,1272.22,2930,3140,2895,3800,2050,2925,3038.87,1.02,0,-113713,2958,2941,2918,2901,2878,2950,2910,134,875,500,2040,5,1,26758328,797,19.74,0.92,12,5.01,151.00,3248.00,4165,20230515,-28.45,2160,20230102,37.96,4165,-28.45,20230515,2160,37.96,20230102,4165,-28.45,20230515,2160,37.96,20230102,2.21,N,053270,500,133 억,,271887,N,N,0,N,00,N
20230920,140454,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2975,50,2,1.71,3958985175,1301967,1236.65,2930,3140,2895,3800,2050,2925,3040.77,1.02,0,-106857,2958,2941,2918,2901,2878,2950,2910,134,875,500,2040,5,1,26758328,796,19.70,0.92,12,4.87,151.00,3248.00,4165,20230515,-28.57,2160,20230102,37.73,4165,-28.57,20230515,2160,37.73,20230102,4165,-28.57,20230515,2160,37.73,20230102,2.21,N,053270,500,133 억,,271887,N,N,0,N,00,N
20230920,130452,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2970,45,2,1.54,3838639945,1261341,1198.06,2930,3140,2895,3800,2050,2925,3043.30,1.02,0,-114986,2958,2941,2918,2901,2878,2950,2910,134,875,500,2040,5,1,26758328,795,19.67,0.91,12,4.71,151.00,3248.00,4165,20230515,-28.69,2160,20230102,37.50,4165,-28.69,20230515,2160,37.50,20230102,4165,-28.69,20230515,2160,37.50,20230102,2.21,N,053270,500,133 억,,271887,N,N,0,N,00,N
20230920,120449,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2995,70,2,2.39,3682261520,1208909,1148.26,2930,3140,2895,3800,2050,2925,3045.94,1.02,0,-107712,2958,2941,2918,2901,2878,2950,2910,134,875,500,2040,5,1,26758328,801,19.83,0.92,12,4.52,151.00,3248.00,4165,20230515,-28.09,2160,20230102,38.66,4165,-28.09,20230515,2160,38.66,20230102,4165,-28.09,20230515,2160,38.66,20230102,2.21,N,053270,500,133 억,,271887,N,N,0,N,00,N
20230920,110455,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2985,60,2,2.05,3517204565,1153689,1095.81,2930,3140,2895,3800,2050,2925,3048.66,1.02,0,-114996,2958,2941,2918,2901,2878,2950,2910,134,875,500,2040,5,1,26758328,799,19.77,0.92,12,4.31,151.00,3248.00,4165,20230515,-28.33,2160,20230102,38.19,4165,-28.33,20230515,2160,38.19,20230102,4165,-28.33,20230515,2160,38.19,20230102,2.21,N,053270,500,133 억,,271887,N,N,0,N,00,N
20230920,100446,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3010,85,2,2.91,407581885,136995,130.12,2930,3025,2895,3800,2050,2925,2975.16,1.02,0,24374,2958,2941,2918,2901,2878,2950,2910,134,875,500,2040,5,1,26758328,805,19.93,0.93,12,0.51,151.00,3248.00,4165,20230515,-27.73,2160,20230102,39.35,4165,-27.73,20230515,2160,39.35,20230102,4165,-27.73,20230515,2160,39.35,20230102,2.21,N,053270,500,133 억,,271887,N,N,0,N,00,N
20230920,090452,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2915,-10,5,-0.34,10561470,3608,3.43,2930,2930,2905,3800,2050,2925,2927.24,1.02,0,-2243,2958,2941,2918,2901,2878,2950,2910,134,875,500,2040,5,1,26758328,780,19.30,0.90,12,0.01,151.00,3248.00,4165,20230515,-30.01,2160,20230102,34.95,4165,-30.01,20230515,2160,34.95,20230102,4165,-30.01,20230515,2160,34.95,20230102,2.21,N,053270,500,133 억,,271887,N,N,0,N,00,N
20230919,160449,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2925,0,3,0.00,301469730,103620,91.09,2910,2935,2895,3800,2050,2925,2909.33,1.09,0,-20426,2995,2960,2930,2895,2865,2945,2880,134,875,500,2040,5,1,26758328,783,19.37,0.90,12,0.39,151.00,3248.00,4165,20230515,-29.77,2160,20230102,35.42,4165,-29.77,20230515,2160,35.42,20230102,4165,-29.77,20230515,2160,35.42,20230102,2.29,N,053270,500,133 억,,292603,N,N,0,N,00,N
20230919,150450,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2905,-20,5,-0.68,271550840,93317,82.03,2910,2935,2895,3800,2050,2925,2909.98,1.09,0,-20566,2995,2960,2930,2895,2865,2945,2880,134,875,500,2040,5,1,26758328,777,19.24,0.89,12,0.35,151.00,3248.00,4165,20230515,-30.25,2160,20230102,34.49,4165,-30.25,20230515,2160,34.49,20230102,4165,-30.25,20230515,2160,34.49,20230102,2.29,N,053270,500,133 억,,292603,N,N,0,N,00,N
20230919,140448,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2900,-25,5,-0.85,227340685,78089,68.64,2910,2935,2895,3800,2050,2925,2911.30,1.09,0,-16330,2995,2960,2930,2895,2865,2945,2880,134,875,500,2040,5,1,26758328,776,19.21,0.89,12,0.29,151.00,3248.00,4165,20230515,-30.37,2160,20230102,34.26,4165,-30.37,20230515,2160,34.26,20230102,4165,-30.37,20230515,2160,34.26,20230102,2.29,N,053270,500,133 억,,292603,N,N,0,N,00,N
20230919,130442,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2905,-20,5,-0.68,151254105,51916,45.64,2910,2935,2900,3800,2050,2925,2913.44,1.09,0,-10527,2995,2960,2930,2895,2865,2945,2880,134,875,500,2040,5,1,26758328,777,19.24,0.89,12,0.19,151.00,3248.00,4165,20230515,-30.25,2160,20230102,34.49,4165,-30.25,20230515,2160,34.49,20230102,4165,-30.25,20230515,2160,34.49,20230102,2.29,N,053270,500,133 억,,292603,N,N,0,N,00,N
20230919,120455,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2920,-5,5,-0.17,120424040,41334,36.34,2910,2935,2900,3800,2050,2925,2913.44,1.09,0,-7717,2995,2960,2930,2895,2865,2945,2880,134,875,500,2040,5,1,26758328,781,19.34,0.90,12,0.15,151.00,3248.00,4165,20230515,-29.89,2160,20230102,35.19,4165,-29.89,20230515,2160,35.19,20230102,4165,-29.89,20230515,2160,35.19,20230102,2.29,N,053270,500,133 억,,292603,N,N,0,N,00,N
20230919,110453,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2905,-20,5,-0.68,95664395,32866,28.89,2910,2935,2900,3800,2050,2925,2910.74,1.09,0,-6304,2995,2960,2930,2895,2865,2945,2880,134,875,500,2040,5,1,26758328,777,19.24,0.89,12,0.12,151.00,3248.00,4165,20230515,-30.25,2160,20230102,34.49,4165,-30.25,20230515,2160,34.49,20230102,4165,-30.25,20230515,2160,34.49,20230102,2.29,N,053270,500,133 억,,292603,N,N,0,N,00,N
20230919,100450,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2905,-20,5,-0.68,68119065,23405,20.57,2910,2935,2900,3800,2050,2925,2910.45,1.09,0,-3858,2995,2960,2930,2895,2865,2945,2880,134,875,500,2040,5,1,26758328,777,19.24,0.89,12,0.09,151.00,3248.00,4165,20230515,-30.25,2160,20230102,34.49,4165,-30.25,20230515,2160,34.49,20230102,4165,-30.25,20230515,2160,34.49,20230102,2.29,N,053270,500,133 억,,292603,N,N,0,N,00,N
20230919,090450,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2925,0,3,0.00,4050320,1391,1.22,2910,2925,2910,3800,2050,2925,2911.80,1.09,0,109,2995,2960,2930,2895,2865,2945,2880,134,875,500,2040,5,1,26758328,783,19.37,0.90,12,0.01,151.00,3248.00,4165,20230515,-29.77,2160,20230102,35.42,4165,-29.77,20230515,2160,35.42,20230102,4165,-29.77,20230515,2160,35.42,20230102,2.29,N,053270,500,133 억,,292603,N,N,0,N,00,N
20230918,160450,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2925,-30,5,-1.02,329353305,112807,85.00,2955,2965,2900,3840,2070,2955,2919.62,1.13,0,-13797,3005,2980,2945,2920,2885,2992,2932,134,885,500,2060,5,1,26758328,783,19.37,0.90,12,0.42,151.00,3248.00,4165,20230515,-29.77,2160,20230102,35.42,4165,-29.77,20230515,2160,35.42,20230102,4165,-29.77,20230515,2160,35.42,20230102,2.29,N,053270,500,133 억,,301907,N,N,0,N,00,N
20230918,150447,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2935,-20,5,-0.68,315915975,108219,81.54,2955,2965,2900,3840,2070,2955,2919.23,1.13,0,-12358,3005,2980,2945,2920,2885,2992,2932,134,885,500,2060,5,1,26758328,785,19.44,0.90,12,0.40,151.00,3248.00,4165,20230515,-29.53,2160,20230102,35.88,4165,-29.53,20230515,2160,35.88,20230102,4165,-29.53,20230515,2160,35.88,20230102,2.29,N,053270,500,133 억,,301907,N,N,0,N,00,N
20230918,140501,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2920,-35,5,-1.18,274734460,94124,70.92,2955,2965,2900,3840,2070,2955,2918.86,1.13,0,-11711,3005,2980,2945,2920,2885,2992,2932,134,885,500,2060,5,1,26758328,781,19.34,0.90,12,0.35,151.00,3248.00,4165,20230515,-29.89,2160,20230102,35.19,4165,-29.89,20230515,2160,35.19,20230102,4165,-29.89,20230515,2160,35.19,20230102,2.29,N,053270,500,133 억,,301907,N,N,0,N,00,N
20230918,130450,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2910,-45,5,-1.52,248933145,85269,64.25,2955,2965,2900,3840,2070,2955,2919.39,1.13,0,-9981,3005,2980,2945,2920,2885,2992,2932,134,885,500,2060,5,1,26758328,779,19.27,0.90,12,0.32,151.00,3248.00,4165,20230515,-30.13,2160,20230102,34.72,4165,-30.13,20230515,2160,34.72,20230102,4165,-30.13,20230515,2160,34.72,20230102,2.29,N,053270,500,133 억,,301907,N,N,0,N,00,N
20230918,120449,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2910,-45,5,-1.52,225290660,77156,58.14,2955,2965,2900,3840,2070,2955,2919.94,1.13,0,-10630,3005,2980,2945,2920,2885,2992,2932,134,885,500,2060,5,1,26758328,779,19.27,0.90,12,0.29,151.00,3248.00,4165,20230515,-30.13,2160,20230102,34.72,4165,-30.13,20230515,2160,34.72,20230102,4165,-30.13,20230515,2160,34.72,20230102,2.29,N,053270,500,133 억,,301907,N,N,0,N,00,N
20230918,110450,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2915,-40,5,-1.35,204233285,69922,52.69,2955,2965,2900,3840,2070,2955,2920.87,1.13,0,-11284,3005,2980,2945,2920,2885,2992,2932,134,885,500,2060,5,1,26758328,780,19.30,0.90,12,0.26,151.00,3248.00,4165,20230515,-30.01,2160,20230102,34.95,4165,-30.01,20230515,2160,34.95,20230102,4165,-30.01,20230515,2160,34.95,20230102,2.29,N,053270,500,133 억,,301907,N,N,0,N,00,N
20230918,100445,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2920,-35,5,-1.18,128003315,43719,32.94,2955,2965,2915,3840,2070,2955,2927.86,1.13,0,-2653,3005,2980,2945,2920,2885,2992,2932,134,885,500,2060,5,1,26758328,781,19.34,0.90,12,0.16,151.00,3248.00,4165,20230515,-29.89,2160,20230102,35.19,4165,-29.89,20230515,2160,35.19,20230102,4165,-29.89,20230515,2160,35.19,20230102,2.29,N,053270,500,133 억,,301907,N,N,0,N,00,N
20230918,090442,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2965,10,2,0.34,7586275,2568,1.94,2955,2965,2945,3840,2070,2955,2954.16,1.13,0,-763,3005,2980,2945,2920,2885,2992,2932,134,885,500,2060,5,1,26758328,793,19.64,0.91,12,0.01,151.00,3248.00,4165,20230515,-28.81,2160,20230102,37.27,4165,-28.81,20230515,2160,37.27,20230102,4165,-28.81,20230515,2160,37.27,20230102,2.29,N,053270,500,133 억,,301907,N,N,0,N,00,N
20230915,160446,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2955,35,2,1.20,385265095,130711,87.58,2915,2970,2910,3795,2045,2920,2947.46,0.99,0,35931,2990,2955,2920,2885,2850,2972,2902,134,875,500,2040,5,1,26758328,791,19.57,0.91,12,0.49,151.00,3248.00,4165,20230515,-29.05,2160,20230102,36.81,4165,-29.05,20230515,2160,36.81,20230102,4165,-29.05,20230515,2160,36.81,20230102,2.08,N,053270,500,133 억,,265976,N,N,0,N,00,N
20230915,150449,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2960,40,2,1.37,369993275,125540,84.11,2915,2970,2910,3795,2045,2920,2947.21,0.99,0,33917,2990,2955,2920,2885,2850,2972,2902,134,875,500,2040,5,1,26758328,792,19.60,0.91,12,0.47,151.00,3248.00,4165,20230515,-28.93,2160,20230102,37.04,4165,-28.93,20230515,2160,37.04,20230102,4165,-28.93,20230515,2160,37.04,20230102,2.08,N,053270,500,133 억,,265976,N,N,0,N,00,N
20230915,140446,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2950,30,2,1.03,321848720,109240,73.19,2915,2970,2910,3795,2045,2920,2946.25,0.99,0,32233,2990,2955,2920,2885,2850,2972,2902,134,875,500,2040,5,1,26758328,789,19.54,0.91,12,0.41,151.00,3248.00,4165,20230515,-29.17,2160,20230102,36.57,4165,-29.17,20230515,2160,36.57,20230102,4165,-29.17,20230515,2160,36.57,20230102,2.08,N,053270,500,133 억,,265976,N,N,0,N,00,N
20230915,130443,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2950,30,2,1.03,275077840,93360,62.55,2915,2970,2910,3795,2045,2920,2946.42,0.99,0,28158,2990,2955,2920,2885,2850,2972,2902,134,875,500,2040,5,1,26758328,789,19.54,0.91,12,0.35,151.00,3248.00,4165,20230515,-29.17,2160,20230102,36.57,4165,-29.17,20230515,2160,36.57,20230102,4165,-29.17,20230515,2160,36.57,20230102,2.08,N,053270,500,133 억,,265976,N,N,0,N,00,N
20230915,120449,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2945,25,2,0.86,221344775,75164,50.36,2915,2970,2910,3795,2045,2920,2944.82,0.99,0,24866,2990,2955,2920,2885,2850,2972,2902,134,875,500,2040,5,1,26758328,788,19.50,0.91,12,0.28,151.00,3248.00,4165,20230515,-29.29,2160,20230102,36.34,4165,-29.29,20230515,2160,36.34,20230102,4165,-29.29,20230515,2160,36.34,20230102,2.08,N,053270,500,133 억,,265976,N,N,0,N,00,N
20230915,110451,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2950,30,2,1.03,183562380,62343,41.77,2915,2970,2910,3795,2045,2920,2944.39,0.99,0,23133,2990,2955,2920,2885,2850,2972,2902,134,875,500,2040,5,1,26758328,789,19.54,0.91,12,0.23,151.00,3248.00,4165,20230515,-29.17,2160,20230102,36.57,4165,-29.17,20230515,2160,36.57,20230102,4165,-29.17,20230515,2160,36.57,20230102,2.08,N,053270,500,133 억,,265976,N,N,0,N,00,N
20230915,100451,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2950,30,2,1.03,107772685,36715,24.60,2915,2960,2910,3795,2045,2920,2935.39,0.99,0,11151,2990,2955,2920,2885,2850,2972,2902,134,875,500,2040,5,1,26758328,789,19.54,0.91,12,0.14,151.00,3248.00,4165,20230515,-29.17,2160,20230102,36.57,4165,-29.17,20230515,2160,36.57,20230102,4165,-29.17,20230515,2160,36.57,20230102,2.08,N,053270,500,133 억,,265976,N,N,0,N,00,N
20230915,090442,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2930,10,2,0.34,23000240,7893,5.29,2915,2930,2910,3795,2045,2920,2914.00,0.99,0,-366,2990,2955,2920,2885,2850,2972,2902,134,875,500,2040,5,1,26758328,784,19.40,0.90,12,0.03,151.00,3248.00,4165,20230515,-29.65,2160,20230102,35.65,4165,-29.65,20230515,2160,35.65,20230102,4165,-29.65,20230515,2160,35.65,20230102,2.08,N,053270,500,133 억,,265976,N,N,0,N,00,N
20230914,160446,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2920,15,2,0.52,423439360,145441,33.84,2905,2955,2885,3775,2035,2905,2911.41,1.05,0,-14693,3098,3001,2953,2856,2808,2977,2832,134,870,500,2030,5,1,26758328,781,19.34,0.90,12,0.54,151.00,3248.00,4165,20230515,-29.89,2160,20230102,35.19,4165,-29.89,20230515,2160,35.19,20230102,4165,-29.89,20230515,2160,35.19,20230102,2.02,N,053270,500,133 억,,279744,N,N,0,N,00,N
20230914,150439,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2905,0,3,0.00,401745380,137992,32.11,2905,2955,2885,3775,2035,2905,2911.37,1.05,0,-14393,3098,3001,2953,2856,2808,2977,2832,134,870,500,2030,5,1,26758328,777,19.24,0.89,12,0.52,151.00,3248.00,4165,20230515,-30.25,2160,20230102,34.49,4165,-30.25,20230515,2160,34.49,20230102,4165,-30.25,20230515,2160,34.49,20230102,2.02,N,053270,500,133 억,,279744,N,N,0,N,00,N
20230914,140439,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2910,5,2,0.17,346049405,118823,27.65,2905,2955,2885,3775,2035,2905,2912.31,1.05,0,-14676,3098,3001,2953,2856,2808,2977,2832,134,870,500,2030,5,1,26758328,779,19.27,0.90,12,0.44,151.00,3248.00,4165,20230515,-30.13,2160,20230102,34.72,4165,-30.13,20230515,2160,34.72,20230102,4165,-30.13,20230515,2160,34.72,20230102,2.02,N,053270,500,133 억,,279744,N,N,0,N,00,N
20230914,130434,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2890,-15,5,-0.52,287674655,98715,22.97,2905,2955,2885,3775,2035,2905,2914.19,1.05,0,-11309,3098,3001,2953,2856,2808,2977,2832,134,870,500,2030,5,1,26758328,773,19.14,0.89,12,0.37,151.00,3248.00,4165,20230515,-30.61,2160,20230102,33.80,4165,-30.61,20230515,2160,33.80,20230102,4165,-30.61,20230515,2160,33.80,20230102,2.02,N,053270,500,133 억,,279744,N,N,0,N,00,N
20230914,120444,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2900,-5,5,-0.17,257341090,88228,20.53,2905,2955,2885,3775,2035,2905,2916.77,1.05,0,-10270,3098,3001,2953,2856,2808,2977,2832,134,870,500,2030,5,1,26758328,776,19.21,0.89,12,0.33,151.00,3248.00,4165,20230515,-30.37,2160,20230102,34.26,4165,-30.37,20230515,2160,34.26,20230102,4165,-30.37,20230515,2160,34.26,20230102,2.02,N,053270,500,133 억,,279744,N,N,0,N,00,N
20230914,110440,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2905,0,3,0.00,203804310,69773,16.23,2905,2955,2900,3775,2035,2905,2920.96,1.05,0,-9731,3098,3001,2953,2856,2808,2977,2832,134,870,500,2030,5,1,26758328,777,19.24,0.89,12,0.26,151.00,3248.00,4165,20230515,-30.25,2160,20230102,34.49,4165,-30.25,20230515,2160,34.49,20230102,4165,-30.25,20230515,2160,34.49,20230102,2.02,N,053270,500,133 억,,279744,N,N,0,N,00,N
20230914,100434,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2935,30,2,1.03,117912670,40327,9.38,2905,2955,2900,3775,2035,2905,2923.91,1.05,0,3906,3098,3001,2953,2856,2808,2977,2832,134,870,500,2030,5,1,26758328,785,19.44,0.90,12,0.15,151.00,3248.00,4165,20230515,-29.53,2160,20230102,35.88,4165,-29.53,20230515,2160,35.88,20230102,4165,-29.53,20230515,2160,35.88,20230102,2.02,N,053270,500,133 억,,279744,N,N,0,N,00,N
20230914,090442,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2910,5,2,0.17,13312510,4579,1.07,2905,2935,2905,3775,2035,2905,2907.30,1.05,0,-281,3098,3001,2953,2856,2808,2977,2832,134,870,500,2030,5,1,26758328,779,19.27,0.90,12,0.02,151.00,3248.00,4165,20230515,-30.13,2160,20230102,34.72,4165,-30.13,20230515,2160,34.72,20230102,4165,-30.13,20230515,2160,34.72,20230102,2.02,N,053270,500,133 억,,279744,N,N,0,N,00,N
20230913,160445,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2905,-95,5,-3.17,1263786850,425319,113.46,2970,3050,2905,3900,2100,3000,2971.60,1.30,0,-69614,3073,3036,2963,2926,2853,3055,2945,134,900,500,2100,5,1,26758328,777,19.24,0.89,12,1.59,151.00,3248.00,4165,20230515,-30.25,2160,20230102,34.49,4165,-30.25,20230515,2160,34.49,20230102,4165,-30.25,20230515,2160,34.49,20230102,2.05,N,053270,500,133 억,,348435,N,N,0,N,00,N
20230913,150441,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2920,-80,5,-2.67,1196427485,402180,107.29,2970,3050,2905,3900,2100,3000,2974.85,1.30,0,-70565,3073,3036,2963,2926,2853,3055,2945,134,900,500,2100,5,1,26758328,781,19.34,0.90,12,1.50,151.00,3248.00,4165,20230515,-29.89,2160,20230102,35.19,4165,-29.89,20230515,2160,35.19,20230102,4165,-29.89,20230515,2160,35.19,20230102,2.05,N,053270,500,133 억,,348435,N,N,0,N,00,N
20230913,140442,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2935,-65,5,-2.17,1082592010,363113,96.87,2970,3050,2910,3900,2100,3000,2981.42,1.30,0,-58056,3073,3036,2963,2926,2853,3055,2945,134,900,500,2100,5,1,26758328,785,19.44,0.90,12,1.36,151.00,3248.00,4165,20230515,-29.53,2160,20230102,35.88,4165,-29.53,20230515,2160,35.88,20230102,4165,-29.53,20230515,2160,35.88,20230102,2.05,N,053270,500,133 억,,348435,N,N,0,N,00,N
20230913,130431,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2920,-80,5,-2.67,1016791800,340595,90.86,2970,3050,2910,3900,2100,3000,2985.34,1.30,0,-58182,3073,3036,2963,2926,2853,3055,2945,134,900,500,2100,5,1,26758328,781,19.34,0.90,12,1.27,151.00,3248.00,4165,20230515,-29.89,2160,20230102,35.19,4165,-29.89,20230515,2160,35.19,20230102,4165,-29.89,20230515,2160,35.19,20230102,2.05,N,053270,500,133 억,,348435,N,N,0,N,00,N
20230913,120443,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2940,-60,5,-2.00,928688620,310416,82.81,2970,3050,2915,3900,2100,3000,2991.75,1.30,0,-53215,3073,3036,2963,2926,2853,3055,2945,134,900,500,2100,5,1,26758328,787,19.47,0.91,12,1.16,151.00,3248.00,4165,20230515,-29.41,2160,20230102,36.11,4165,-29.41,20230515,2160,36.11,20230102,4165,-29.41,20230515,2160,36.11,20230102,2.05,N,053270,500,133 억,,348435,N,N,0,N,00,N
20230913,110441,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2940,-60,5,-2.00,855656600,285502,76.16,2970,3050,2925,3900,2100,3000,2997.02,1.30,0,-47123,3073,3036,2963,2926,2853,3055,2945,134,900,500,2100,5,1,26758328,787,19.47,0.91,12,1.07,151.00,3248.00,4165,20230515,-29.41,2160,20230102,36.11,4165,-29.41,20230515,2160,36.11,20230102,4165,-29.41,20230515,2160,36.11,20230102,2.05,N,053270,500,133 억,,348435,N,N,0,N,00,N
20230913,100435,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3005,5,2,0.17,555898035,184888,49.32,2970,3050,2950,3900,2100,3000,3006.68,1.30,0,-9436,3073,3036,2963,2926,2853,3055,2945,134,900,500,2100,5,1,26758328,804,19.90,0.93,12,0.69,151.00,3248.00,4165,20230515,-27.85,2160,20230102,39.12,4165,-27.85,20230515,2160,39.12,20230102,4165,-27.85,20230515,2160,39.12,20230102,2.05,N,053270,500,133 억,,348435,N,N,0,N,00,N
20230913,090431,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3015,15,2,0.50,118034510,39655,10.58,2970,3045,2950,3900,2100,3000,2976.49,1.30,0,3753,3073,3036,2963,2926,2853,3055,2945,134,900,500,2100,5,1,26758328,807,19.97,0.93,12,0.15,151.00,3248.00,4165,20230515,-27.61,2160,20230102,39.58,4165,-27.61,20230515,2160,39.58,20230102,4165,-27.61,20230515,2160,39.58,20230102,2.05,N,053270,500,133 억,,348435,N,N,0,N,00,N
20230912,160429,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3000,105,2,3.63,833066505,283936,133.13,2910,3000,2890,3760,2030,2895,2933.60,1.18,0,32832,2961,2927,2866,2832,2771,2945,2850,134,865,500,2020,5,1,26758328,803,19.87,0.92,12,1.06,151.00,3248.00,4165,20230515,-27.97,2160,20230102,38.89,4165,-27.97,20230515,2160,38.89,20230102,4165,-27.97,20230515,2160,38.89,20230102,2.42,N,053270,500,133 억,,315464,N,N,0,N,00,N
20230912,150438,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2935,40,2,1.38,598579805,205054,96.14,2910,2960,2890,3760,2030,2895,2919.13,1.18,0,39161,2961,2927,2866,2832,2771,2945,2850,134,865,500,2020,5,1,26758328,785,19.44,0.90,12,0.77,151.00,3248.00,4165,20230515,-29.53,2160,20230102,35.88,4165,-29.53,20230515,2160,35.88,20230102,4165,-29.53,20230515,2160,35.88,20230102,2.42,N,053270,500,133 억,,315464,N,N,0,N,00,N
20230912,140436,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2910,15,2,0.52,410130525,140664,65.95,2910,2945,2890,3760,2030,2895,2915.68,1.18,0,13689,2961,2927,2866,2832,2771,2945,2850,134,865,500,2020,5,1,26758328,779,19.27,0.90,12,0.53,151.00,3248.00,4165,20230515,-30.13,2160,20230102,34.72,4165,-30.13,20230515,2160,34.72,20230102,4165,-30.13,20230515,2160,34.72,20230102,2.42,N,053270,500,133 억,,315464,N,N,0,N,00,N
20230912,130433,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2920,25,2,0.86,339810265,116527,54.64,2910,2945,2890,3760,2030,2895,2916.15,1.18,0,15056,2961,2927,2866,2832,2771,2945,2850,134,865,500,2020,5,1,26758328,781,19.34,0.90,12,0.44,151.00,3248.00,4165,20230515,-29.89,2160,20230102,35.19,4165,-29.89,20230515,2160,35.19,20230102,4165,-29.89,20230515,2160,35.19,20230102,2.42,N,053270,500,133 억,,315464,N,N,0,N,00,N
20230912,120428,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2910,15,2,0.52,305875420,104874,49.17,2910,2945,2890,3760,2030,2895,2916.60,1.18,0,15100,2961,2927,2866,2832,2771,2945,2850,134,865,500,2020,5,1,26758328,779,19.27,0.90,12,0.39,151.00,3248.00,4165,20230515,-30.13,2160,20230102,34.72,4165,-30.13,20230515,2160,34.72,20230102,4165,-30.13,20230515,2160,34.72,20230102,2.42,N,053270,500,133 억,,315464,N,N,0,N,00,N
20230912,110433,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2890,-5,5,-0.17,275042890,94258,44.20,2910,2945,2890,3760,2030,2895,2917.98,1.18,0,16561,2961,2927,2866,2832,2771,2945,2850,134,865,500,2020,5,1,26758328,773,19.14,0.89,12,0.35,151.00,3248.00,4165,20230515,-30.61,2160,20230102,33.80,4165,-30.61,20230515,2160,33.80,20230102,4165,-30.61,20230515,2160,33.80,20230102,2.42,N,053270,500,133 억,,315464,N,N,0,N,00,N
20230912,100431,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2930,35,2,1.21,200651380,68655,32.19,2910,2945,2900,3760,2030,2895,2922.60,1.18,0,16376,2961,2927,2866,2832,2771,2945,2850,134,865,500,2020,5,1,26758328,784,19.40,0.90,12,0.26,151.00,3248.00,4165,20230515,-29.65,2160,20230102,35.65,4165,-29.65,20230515,2160,35.65,20230102,4165,-29.65,20230515,2160,35.65,20230102,2.42,N,053270,500,133 억,,315464,N,N,0,N,00,N
20230912,090438,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2920,25,2,0.86,33598220,11537,5.41,2910,2930,2905,3760,2030,2895,2912.22,1.18,0,5493,2961,2927,2866,2832,2771,2945,2850,134,865,500,2020,5,1,26758328,781,19.34,0.90,12,0.04,151.00,3248.00,4165,20230515,-29.89,2160,20230102,35.19,4165,-29.89,20230515,2160,35.19,20230102,4165,-29.89,20230515,2160,35.19,20230102,2.42,N,053270,500,133 억,,315464,N,N,0,N,00,N
20230911,160428,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2895,55,2,1.94,597106845,208882,92.81,2850,2900,2805,3690,1990,2840,2858.64,1.01,0,42336,2893,2866,2828,2801,2763,2880,2815,134,850,500,1980,5,1,26758328,775,19.17,0.89,12,0.78,151.00,3248.00,4165,20230515,-30.49,2160,20230102,34.03,4165,-30.49,20230515,2160,34.03,20230102,4165,-30.49,20230515,2160,34.03,20230102,2.45,N,053270,500,133 억,,269923,N,N,0,N,00,N
20230911,150436,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2865,25,2,0.88,537474515,188207,83.62,2850,2890,2805,3690,1990,2840,2855.81,1.01,0,43253,2893,2866,2828,2801,2763,2880,2815,134,850,500,1980,5,1,26758328,767,18.97,0.88,12,0.70,151.00,3248.00,4165,20230515,-31.21,2160,20230102,32.64,4165,-31.21,20230515,2160,32.64,20230102,4165,-31.21,20230515,2160,32.64,20230102,2.45,N,053270,500,133 억,,269923,N,N,0,N,00,N
20230911,140442,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2880,40,2,1.41,444937770,155986,69.31,2850,2890,2805,3690,1990,2840,2852.47,1.01,0,52212,2893,2866,2828,2801,2763,2880,2815,134,850,500,1980,5,1,26758328,771,19.07,0.89,12,0.58,151.00,3248.00,4165,20230515,-30.85,2160,20230102,33.33,4165,-30.85,20230515,2160,33.33,20230102,4165,-30.85,20230515,2160,33.33,20230102,2.45,N,053270,500,133 억,,269923,N,N,0,N,00,N
20230911,130424,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2865,25,2,0.88,398638425,139917,62.17,2850,2890,2805,3690,1990,2840,2849.15,1.01,0,51829,2893,2866,2828,2801,2763,2880,2815,134,850,500,1980,5,1,26758328,767,18.97,0.88,12,0.52,151.00,3248.00,4165,20230515,-31.21,2160,20230102,32.64,4165,-31.21,20230515,2160,32.64,20230102,4165,-31.21,20230515,2160,32.64,20230102,2.45,N,053270,500,133 억,,269923,N,N,0,N,00,N
20230911,120432,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2870,30,2,1.06,357148750,125466,55.75,2850,2890,2805,3690,1990,2840,2846.61,1.01,0,48218,2893,2866,2828,2801,2763,2880,2815,134,850,500,1980,5,1,26758328,768,19.01,0.88,12,0.47,151.00,3248.00,4165,20230515,-31.09,2160,20230102,32.87,4165,-31.09,20230515,2160,32.87,20230102,4165,-31.09,20230515,2160,32.87,20230102,2.45,N,053270,500,133 억,,269923,N,N,0,N,00,N
20230911,110422,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2870,30,2,1.06,324883205,114262,50.77,2850,2885,2805,3690,1990,2840,2843.34,1.01,0,42345,2893,2866,2828,2801,2763,2880,2815,134,850,500,1980,5,1,26758328,768,19.01,0.88,12,0.43,151.00,3248.00,4165,20230515,-31.09,2160,20230102,32.87,4165,-31.09,20230515,2160,32.87,20230102,4165,-31.09,20230515,2160,32.87,20230102,2.45,N,053270,500,133 억,,269923,N,N,0,N,00,N
20230911,100425,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2840,0,3,0.00,163833585,57883,25.72,2850,2860,2805,3690,1990,2840,2830.33,1.01,0,15900,2893,2866,2828,2801,2763,2880,2815,134,850,500,1980,5,1,26758328,760,18.81,0.87,12,0.22,151.00,3248.00,4165,20230515,-31.81,2160,20230102,31.48,4165,-31.81,20230515,2160,31.48,20230102,4165,-31.81,20230515,2160,31.48,20230102,2.45,N,053270,500,133 억,,269923,N,N,0,N,00,N
20230911,090424,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2845,5,2,0.18,26038925,9147,4.06,2850,2855,2845,3690,1990,2840,2847.18,1.01,0,3421,2893,2866,2828,2801,2763,2880,2815,134,850,500,1980,5,1,26758328,761,18.84,0.88,12,0.03,151.00,3248.00,4165,20230515,-31.69,2160,20230102,31.71,4165,-31.69,20230515,2160,31.71,20230102,4165,-31.69,20230515,2160,31.71,20230102,2.45,N,053270,500,133 억,,269923,N,N,0,N,00,N
20230908,160431,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2840,-5,5,-0.18,630924970,223873,76.41,2825,2855,2790,3695,1995,2845,2818.20,0.83,0,44876,3001,2922,2881,2802,2761,2902,2782,134,850,500,1990,5,1,26758328,760,18.81,0.87,12,0.84,151.00,3248.00,4165,20230515,-31.81,2160,20230102,31.48,4165,-31.81,20230515,2160,31.48,20230102,4165,-31.81,20230515,2160,31.48,20230102,2.46,N,053270,500,133 억,,222498,N,N,0,N,00,N
20230908,150432,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2845,0,3,0.00,592271790,210281,71.78,2825,2850,2790,3695,1995,2845,2816.55,0.83,0,46036,3001,2922,2881,2802,2761,2902,2782,134,850,500,1990,5,1,26758328,761,18.84,0.88,12,0.79,151.00,3248.00,4165,20230515,-31.69,2160,20230102,31.71,4165,-31.69,20230515,2160,31.71,20230102,4165,-31.69,20230515,2160,31.71,20230102,2.46,N,053270,500,133 억,,222498,N,N,0,N,00,N
20230908,140432,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2840,-5,5,-0.18,563269115,200078,68.29,2825,2850,2790,3695,1995,2845,2815.22,0.83,0,47256,3001,2922,2881,2802,2761,2902,2782,134,850,500,1990,5,1,26758328,760,18.81,0.87,12,0.75,151.00,3248.00,4165,20230515,-31.81,2160,20230102,31.48,4165,-31.81,20230515,2160,31.48,20230102,4165,-31.81,20230515,2160,31.48,20230102,2.46,N,053270,500,133 억,,222498,N,N,0,N,00,N
20230908,130432,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2830,-15,5,-0.53,531790465,188994,64.51,2825,2850,2790,3695,1995,2845,2813.76,0.83,0,49643,3001,2922,2881,2802,2761,2902,2782,134,850,500,1990,5,1,26758328,757,18.74,0.87,12,0.71,151.00,3248.00,4165,20230515,-32.05,2160,20230102,31.02,4165,-32.05,20230515,2160,31.02,20230102,4165,-32.05,20230515,2160,31.02,20230102,2.46,N,053270,500,133 억,,222498,N,N,0,N,00,N
20230908,120439,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2815,-30,5,-1.05,397849795,141496,48.30,2825,2850,2790,3695,1995,2845,2811.69,0.83,0,52722,3001,2922,2881,2802,2761,2902,2782,134,850,500,1990,5,1,26758328,753,18.64,0.87,12,0.53,151.00,3248.00,4165,20230515,-32.41,2160,20230102,30.32,4165,-32.41,20230515,2160,30.32,20230102,4165,-32.41,20230515,2160,30.32,20230102,2.46,N,053270,500,133 억,,222498,N,N,0,N,00,N
20230908,110434,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2815,-30,5,-1.05,376654435,133973,45.73,2825,2850,2790,3695,1995,2845,2811.37,0.83,0,49090,3001,2922,2881,2802,2761,2902,2782,134,850,500,1990,5,1,26758328,753,18.64,0.87,12,0.50,151.00,3248.00,4165,20230515,-32.41,2160,20230102,30.32,4165,-32.41,20230515,2160,30.32,20230102,4165,-32.41,20230515,2160,30.32,20230102,2.46,N,053270,500,133 억,,222498,N,N,0,N,00,N
20230908,100430,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2815,-30,5,-1.05,194611160,69047,23.57,2825,2850,2790,3695,1995,2845,2818.45,0.83,0,5173,3001,2922,2881,2802,2761,2902,2782,134,850,500,1990,5,1,26758328,753,18.64,0.87,12,0.26,151.00,3248.00,4165,20230515,-32.41,2160,20230102,30.32,4165,-32.41,20230515,2160,30.32,20230102,4165,-32.41,20230515,2160,30.32,20230102,2.46,N,053270,500,133 억,,222498,N,N,0,N,00,N
20230908,090437,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2850,5,2,0.18,38719840,13706,4.68,2825,2850,2810,3695,1995,2845,2824.73,0.83,0,2817,3001,2922,2881,2802,2761,2902,2782,134,850,500,1990,5,1,26758328,763,18.87,0.88,12,0.05,151.00,3248.00,4165,20230515,-31.57,2160,20230102,31.94,4165,-31.57,20230515,2160,31.94,20230102,4165,-31.57,20230515,2160,31.94,20230102,2.46,N,053270,500,133 억,,222498,N,N,0,N,00,N
20230907,160428,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2845,-90,5,-3.07,816800725,283565,75.22,2905,2960,2840,3815,2055,2935,2880.48,0.83,0,-639,3095,3015,2975,2895,2855,2995,2875,134,880,500,2050,5,1,26758328,761,18.84,0.88,12,1.06,151.00,3248.00,4165,20230515,-31.69,2160,20230102,31.71,4165,-31.69,20230515,2160,31.71,20230102,4165,-31.69,20230515,2160,31.71,20230102,2.70,N,053270,500,133 억,,221984,N,N,0,N,00,N
20230907,150429,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2855,-80,5,-2.73,758232815,262999,69.77,2905,2960,2840,3815,2055,2935,2883.03,0.83,0,-1521,3095,3015,2975,2895,2855,2995,2875,134,880,500,2050,5,1,26758328,764,18.91,0.88,12,0.98,151.00,3248.00,4165,20230515,-31.45,2160,20230102,32.18,4165,-31.45,20230515,2160,32.18,20230102,4165,-31.45,20230515,2160,32.18,20230102,2.70,N,053270,500,133 억,,221984,N,N,0,N,00,N
20230907,140427,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2845,-90,5,-3.07,720445155,249761,66.26,2905,2960,2840,3815,2055,2935,2884.54,0.83,0,1478,3095,3015,2975,2895,2855,2995,2875,134,880,500,2050,5,1,26758328,761,18.84,0.88,12,0.93,151.00,3248.00,4165,20230515,-31.69,2160,20230102,31.71,4165,-31.69,20230515,2160,31.71,20230102,4165,-31.69,20230515,2160,31.71,20230102,2.70,N,053270,500,133 억,,221984,N,N,0,N,00,N
20230907,130428,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2875,-60,5,-2.04,534697645,184758,49.01,2905,2960,2865,3815,2055,2935,2894.04,0.83,0,8420,3095,3015,2975,2895,2855,2995,2875,134,880,500,2050,5,1,26758328,769,19.04,0.89,12,0.69,151.00,3248.00,4165,20230515,-30.97,2160,20230102,33.10,4165,-30.97,20230515,2160,33.10,20230102,4165,-30.97,20230515,2160,33.10,20230102,2.70,N,053270,500,133 억,,221984,N,N,0,N,00,N
20230907,120435,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2880,-55,5,-1.87,496755665,171565,45.51,2905,2960,2865,3815,2055,2935,2895.44,0.83,0,7689,3095,3015,2975,2895,2855,2995,2875,134,880,500,2050,5,1,26758328,771,19.07,0.89,12,0.64,151.00,3248.00,4165,20230515,-30.85,2160,20230102,33.33,4165,-30.85,20230515,2160,33.33,20230102,4165,-30.85,20230515,2160,33.33,20230102,2.70,N,053270,500,133 억,,221984,N,N,0,N,00,N
20230907,110434,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2885,-50,5,-1.70,343064160,118129,31.34,2905,2960,2880,3815,2055,2935,2904.15,0.83,0,-3864,3095,3015,2975,2895,2855,2995,2875,134,880,500,2050,5,1,26758328,772,19.11,0.89,12,0.44,151.00,3248.00,4165,20230515,-30.73,2160,20230102,33.56,4165,-30.73,20230515,2160,33.56,20230102,4165,-30.73,20230515,2160,33.56,20230102,2.70,N,053270,500,133 억,,221984,N,N,0,N,00,N
20230907,100429,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2895,-40,5,-1.36,234904090,80748,21.42,2905,2960,2880,3815,2055,2935,2909.10,0.83,0,-5093,3095,3015,2975,2895,2855,2995,2875,134,880,500,2050,5,1,26758328,775,19.17,0.89,12,0.30,151.00,3248.00,4165,20230515,-30.49,2160,20230102,34.03,4165,-30.49,20230515,2160,34.03,20230102,4165,-30.49,20230515,2160,34.03,20230102,2.70,N,053270,500,133 억,,221984,N,N,0,N,00,N
20230907,090434,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2935,0,3,0.00,41154915,14150,3.75,2905,2935,2905,3815,2055,2935,2908.47,0.83,0,3028,3095,3015,2975,2895,2855,2995,2875,134,880,500,2050,5,1,26758328,785,19.44,0.90,12,0.05,151.00,3248.00,4165,20230515,-29.53,2160,20230102,35.88,4165,-29.53,20230515,2160,35.88,20230102,4165,-29.53,20230515,2160,35.88,20230102,2.70,N,053270,500,133 억,,221984,N,N,0,N,00,N
20230906,160428,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2935,-70,5,-2.33,1117596045,374649,47.50,3005,3055,2935,3905,2105,3005,2983.07,0.82,0,4723,3145,3075,3005,2935,2865,3040,2900,134,900,500,2100,5,1,26758328,785,19.44,0.90,12,1.40,151.00,3248.00,4165,20230515,-29.53,2160,20230102,35.88,4165,-29.53,20230515,2160,35.88,20230102,4165,-29.53,20230515,2160,35.88,20230102,1.78,N,053270,500,133 억,,219612,N,N,0,N,00,N
20230906,150427,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2935,-70,5,-2.33,1058283885,354480,44.94,3005,3055,2935,3905,2105,3005,2985.45,0.82,0,3490,3145,3075,3005,2935,2865,3040,2900,134,900,500,2100,5,1,26758328,785,19.44,0.90,12,1.32,151.00,3248.00,4165,20230515,-29.53,2160,20230102,35.88,4165,-29.53,20230515,2160,35.88,20230102,4165,-29.53,20230515,2160,35.88,20230102,1.78,N,053270,500,133 억,,219612,N,N,0,N,00,N
20230906,140431,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2955,-50,5,-1.66,930743375,311196,39.45,3005,3055,2940,3905,2105,3005,2990.85,0.82,0,9570,3145,3075,3005,2935,2865,3040,2900,134,900,500,2100,5,1,26758328,791,19.57,0.91,12,1.16,151.00,3248.00,4165,20230515,-29.05,2160,20230102,36.81,4165,-29.05,20230515,2160,36.81,20230102,4165,-29.05,20230515,2160,36.81,20230102,1.78,N,053270,500,133 억,,219612,N,N,0,N,00,N
20230906,130426,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2975,-30,5,-1.00,749965210,250017,31.70,3005,3055,2960,3905,2105,3005,2999.65,0.82,0,2844,3145,3075,3005,2935,2865,3040,2900,134,900,500,2100,5,1,26758328,796,19.70,0.92,12,0.93,151.00,3248.00,4165,20230515,-28.57,2160,20230102,37.73,4165,-28.57,20230515,2160,37.73,20230102,4165,-28.57,20230515,2160,37.73,20230102,1.78,N,053270,500,133 억,,219612,N,N,0,N,00,N
20230906,120433,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2985,-20,5,-0.67,695121915,231575,29.36,3005,3055,2960,3905,2105,3005,3001.71,0.82,0,6421,3145,3075,3005,2935,2865,3040,2900,134,900,500,2100,5,1,26758328,799,19.77,0.92,12,0.87,151.00,3248.00,4165,20230515,-28.33,2160,20230102,38.19,4165,-28.33,20230515,2160,38.19,20230102,4165,-28.33,20230515,2160,38.19,20230102,1.78,N,053270,500,133 억,,219612,N,N,0,N,00,N
20230906,110431,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2985,-20,5,-0.67,601001090,200011,25.36,3005,3055,2960,3905,2105,3005,3004.84,0.82,0,3796,3145,3075,3005,2935,2865,3040,2900,134,900,500,2100,5,1,26758328,799,19.77,0.92,12,0.75,151.00,3248.00,4165,20230515,-28.33,2160,20230102,38.19,4165,-28.33,20230515,2160,38.19,20230102,4165,-28.33,20230515,2160,38.19,20230102,1.78,N,053270,500,133 억,,219612,N,N,0,N,00,N
20230906,100419,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3030,25,2,0.83,413250900,137574,17.44,3005,3055,2960,3905,2105,3005,3003.84,0.82,0,-5442,3145,3075,3005,2935,2865,3040,2900,134,900,500,2100,5,1,26758328,811,20.07,0.93,12,0.51,151.00,3248.00,4165,20230515,-27.25,2160,20230102,40.28,4165,-27.25,20230515,2160,40.28,20230102,4165,-27.25,20230515,2160,40.28,20230102,1.78,N,053270,500,133 억,,219612,N,N,0,N,00,N
20230906,090423,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2980,-25,5,-0.83,46492925,15564,1.97,3005,3005,2965,3905,2105,3005,2987.09,0.82,0,-3593,3145,3075,3005,2935,2865,3040,2900,134,900,500,2100,5,1,26758328,797,19.74,0.92,12,0.06,151.00,3248.00,4165,20230515,-28.45,2160,20230102,37.96,4165,-28.45,20230515,2160,37.96,20230102,4165,-28.45,20230515,2160,37.96,20230102,1.78,N,053270,500,133 억,,219612,N,N,0,N,00,N
20230905,160422,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3005,-20,5,-0.66,2338173615,782591,9.26,3045,3075,2935,3930,2120,3025,2987.69,0.40,0,109733,3598,3311,3073,2786,2548,3455,2930,134,905,500,2110,5,1,26758328,804,19.90,0.93,12,2.92,151.00,3248.00,4165,20230515,-27.85,2160,20230102,39.12,4165,-27.85,20230515,2160,39.12,20230102,4165,-27.85,20230515,2160,39.12,20230102,1.76,N,053270,500,133 억,,107152,N,N,0,N,00,N
20230905,150435,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3010,-15,5,-0.50,2218374645,742723,8.79,3045,3075,2935,3930,2120,3025,2986.81,0.40,0,107887,3598,3311,3073,2786,2548,3455,2930,134,905,500,2110,5,1,26758328,805,19.93,0.93,12,2.78,151.00,3248.00,4165,20230515,-27.73,2160,20230102,39.35,4165,-27.73,20230515,2160,39.35,20230102,4165,-27.73,20230515,2160,39.35,20230102,1.76,N,053270,500,133 억,,107152,N,N,0,N,00,N
20230905,140431,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3000,-25,5,-0.83,2086205805,698682,8.27,3045,3075,2935,3930,2120,3025,2985.92,0.40,0,113601,3598,3311,3073,2786,2548,3455,2930,134,905,500,2110,5,1,26758328,803,19.87,0.92,12,2.61,151.00,3248.00,4165,20230515,-27.97,2160,20230102,38.89,4165,-27.97,20230515,2160,38.89,20230102,4165,-27.97,20230515,2160,38.89,20230102,1.76,N,053270,500,133 억,,107152,N,N,0,N,00,N
20230905,130413,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2980,-45,5,-1.49,1955203340,654809,7.75,3045,3075,2935,3930,2120,3025,2985.91,0.40,0,106551,3598,3311,3073,2786,2548,3455,2930,134,905,500,2110,5,1,26758328,797,19.74,0.92,12,2.45,151.00,3248.00,4165,20230515,-28.45,2160,20230102,37.96,4165,-28.45,20230515,2160,37.96,20230102,4165,-28.45,20230515,2160,37.96,20230102,1.76,N,053270,500,133 억,,107152,N,N,0,N,00,N
20230905,120422,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2970,-55,5,-1.82,1821096025,609619,7.21,3045,3075,2935,3930,2120,3025,2987.27,0.40,0,112078,3598,3311,3073,2786,2548,3455,2930,134,905,500,2110,5,1,26758328,795,19.67,0.91,12,2.28,151.00,3248.00,4165,20230515,-28.69,2160,20230102,37.50,4165,-28.69,20230515,2160,37.50,20230102,4165,-28.69,20230515,2160,37.50,20230102,1.76,N,053270,500,133 억,,107152,N,N,0,N,00,N
20230905,110425,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2965,-60,5,-1.98,1605543530,536594,6.35,3045,3075,2940,3930,2120,3025,2992.10,0.40,0,92393,3598,3311,3073,2786,2548,3455,2930,134,905,500,2110,5,1,26758328,793,19.64,0.91,12,2.01,151.00,3248.00,4165,20230515,-28.81,2160,20230102,37.27,4165,-28.81,20230515,2160,37.27,20230102,4165,-28.81,20230515,2160,37.27,20230102,1.76,N,053270,500,133 억,,107152,N,N,0,N,00,N
20230905,100421,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2970,-55,5,-1.82,1202387985,400463,4.74,3045,3075,2965,3930,2120,3025,3002.49,0.40,0,66718,3598,3311,3073,2786,2548,3455,2930,134,905,500,2110,5,1,26758328,795,19.67,0.91,12,1.50,151.00,3248.00,4165,20230515,-28.69,2160,20230102,37.50,4165,-28.69,20230515,2160,37.50,20230102,4165,-28.69,20230515,2160,37.50,20230102,1.76,N,053270,500,133 억,,107152,N,N,0,N,00,N
20230905,090416,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3030,5,2,0.17,230118815,75759,0.90,3045,3075,3010,3930,2120,3025,3037.51,0.40,0,4630,3598,3311,3073,2786,2548,3455,2930,134,905,500,2110,5,1,26758328,811,20.07,0.93,12,0.28,151.00,3248.00,4165,20230515,-27.25,2160,20230102,40.28,4165,-27.25,20230515,2160,40.28,20230102,4165,-27.25,20230515,2160,40.28,20230102,1.76,N,053270,500,133 억,,107152,N,N,0,N,00,N
20230904,160418,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3025,180,2,6.33,26185992545,8395512,5934.10,2895,3360,2835,3695,1995,2845,3119.12,2.55,0,-580205,2955,2900,2865,2810,2775,2882,2792,134,850,500,1990,5,1,26758328,809,20.03,0.93,12,31.38,151.00,3248.00,4165,20230515,-27.37,2160,20230102,40.05,4165,-27.37,20230515,2160,40.05,20230102,4165,-27.37,20230515,2160,40.05,20230102,1.75,N,053270,500,133 억,,682455,N,N,0,N,00,N
20230904,150412,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3130,285,2,10.02,24442552045,7823387,5529.72,2895,3360,2835,3695,1995,2845,3124.30,2.55,0,-614320,2955,2900,2865,2810,2775,2882,2792,134,850,500,1990,5,1,26758328,838,20.73,0.96,12,29.24,151.00,3248.00,4165,20230515,-24.85,2160,20230102,44.91,4165,-24.85,20230515,2160,44.91,20230102,4165,-24.85,20230515,2160,44.91,20230102,1.75,N,053270,500,133 억,,682455,N,N,0,N,00,N
20230904,140408,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3045,200,2,7.03,22123996945,7074836,5000.63,2895,3360,2835,3695,1995,2845,3127.14,2.55,0,-597616,2955,2900,2865,2810,2775,2882,2792,134,850,500,1990,5,1,26758328,815,20.17,0.94,12,26.44,151.00,3248.00,4165,20230515,-26.89,2160,20230102,40.97,4165,-26.89,20230515,2160,40.97,20230102,4165,-26.89,20230515,2160,40.97,20230102,1.75,N,053270,500,133 억,,682455,N,N,0,N,00,N
20230904,130417,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3140,295,2,10.37,18755783025,6000740,4241.44,2895,3360,2835,3695,1995,2845,3125.58,2.55,0,-615851,2955,2900,2865,2810,2775,2882,2792,134,850,500,1990,5,1,26758328,840,20.79,0.97,12,22.43,151.00,3248.00,4165,20230515,-24.61,2160,20230102,45.37,4165,-24.61,20230515,2160,45.37,20230102,4165,-24.61,20230515,2160,45.37,20230102,1.75,N,053270,500,133 억,,682455,N,N,0,N,00,N
20230904,120410,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3115,270,2,9.49,16058832435,5128901,3625.20,2895,3360,2835,3695,1995,2845,3131.05,2.55,0,-533076,2955,2900,2865,2810,2775,2882,2792,134,850,500,1990,5,1,26758328,834,20.63,0.96,12,19.17,151.00,3248.00,4165,20230515,-25.21,2160,20230102,44.21,4165,-25.21,20230515,2160,44.21,20230102,4165,-25.21,20230515,2160,44.21,20230102,1.75,N,053270,500,133 억,,682455,N,N,0,N,00,N
20230904,110404,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,3160,315,2,11.07,12621058535,4032772,2850.44,2895,3360,2835,3695,1995,2845,3129.63,2.55,0,-401619,2955,2900,2865,2810,2775,2882,2792,134,850,500,1990,5,1,26758328,846,20.93,0.97,12,15.07,151.00,3248.00,4165,20230515,-24.13,2160,20230102,46.30,4165,-24.13,20230515,2160,46.30,20230102,4165,-24.13,20230515,2160,46.30,20230102,1.75,N,053270,500,133 억,,682455,N,N,0,N,00,N
20230904,100405,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2910,65,2,2.28,297523300,102348,72.34,2895,2960,2835,3695,1995,2845,2907.02,2.55,0,-39985,2955,2900,2865,2810,2775,2882,2792,134,850,500,1990,5,1,26758328,779,19.27,0.90,12,0.38,151.00,3248.00,4165,20230515,-30.13,2160,20230102,34.72,4165,-30.13,20230515,2160,34.72,20230102,4165,-30.13,20230515,2160,34.72,20230102,1.75,N,053270,500,133 억,,682455,N,N,0,N,00,N
20230904,090413,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2835,-10,5,-0.35,43876270,15368,10.86,2895,2895,2835,3695,1995,2845,2855.09,2.55,0,-10590,2955,2900,2865,2810,2775,2882,2792,134,850,500,1990,5,1,26758328,759,18.77,0.87,12,0.06,151.00,3248.00,4165,20230515,-31.93,2160,20230102,31.25,4165,-31.93,20230515,2160,31.25,20230102,4165,-31.93,20230515,2160,31.25,20230102,1.75,N,053270,500,133 억,,682455,N,N,0,N,00,N
20230901,160406,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2845,5,2,0.18,398387715,138853,108.99,2865,2920,2830,3690,1990,2840,2869.29,2.67,0,-30780,2970,2905,2860,2795,2750,2882,2772,134,850,500,1980,5,1,26758328,761,18.84,0.88,12,0.52,151.00,3248.00,4165,20230515,-31.69,2160,20230102,31.71,4165,-31.69,20230515,2160,31.71,20230102,4165,-31.69,20230515,2160,31.71,20230102,1.71,N,053270,500,133 억,,713819,N,N,0,N,00,N
20230901,150414,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2860,20,2,0.70,379540005,132220,103.78,2865,2920,2830,3690,1990,2840,2870.57,2.67,0,-30666,2970,2905,2860,2795,2750,2882,2772,134,850,500,1980,5,1,26758328,765,18.94,0.88,12,0.49,151.00,3248.00,4165,20230515,-31.33,2160,20230102,32.41,4165,-31.33,20230515,2160,32.41,20230102,4165,-31.33,20230515,2160,32.41,20230102,1.71,N,053270,500,133 억,,713819,N,N,0,N,00,N
20230901,140411,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2860,20,2,0.70,299683140,104179,81.77,2865,2920,2850,3690,1990,2840,2876.70,2.67,0,-26631,2970,2905,2860,2795,2750,2882,2772,134,850,500,1980,5,1,26758328,765,18.94,0.88,12,0.39,151.00,3248.00,4165,20230515,-31.33,2160,20230102,32.41,4165,-31.33,20230515,2160,32.41,20230102,4165,-31.33,20230515,2160,32.41,20230102,1.71,N,053270,500,133 억,,713819,N,N,0,N,00,N
20230901,130404,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2870,30,2,1.06,250344405,86942,68.24,2865,2920,2850,3690,1990,2840,2879.55,2.67,0,-13891,2970,2905,2860,2795,2750,2882,2772,134,850,500,1980,5,1,26758328,768,19.01,0.88,12,0.32,151.00,3248.00,4165,20230515,-31.09,2160,20230102,32.87,4165,-31.09,20230515,2160,32.87,20230102,4165,-31.09,20230515,2160,32.87,20230102,1.71,N,053270,500,133 억,,713819,N,N,0,N,00,N
20230901,120406,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2855,15,2,0.53,228972620,79484,62.39,2865,2920,2850,3690,1990,2840,2880.86,2.67,0,-10746,2970,2905,2860,2795,2750,2882,2772,134,850,500,1980,5,1,26758328,764,18.91,0.88,12,0.30,151.00,3248.00,4165,20230515,-31.45,2160,20230102,32.18,4165,-31.45,20230515,2160,32.18,20230102,4165,-31.45,20230515,2160,32.18,20230102,1.71,N,053270,500,133 억,,713819,N,N,0,N,00,N
20230901,110407,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2875,35,2,1.23,197400575,68455,53.73,2865,2920,2855,3690,1990,2840,2883.80,2.67,0,-9729,2970,2905,2860,2795,2750,2882,2772,134,850,500,1980,5,1,26758328,769,19.04,0.89,12,0.26,151.00,3248.00,4165,20230515,-30.97,2160,20230102,33.10,4165,-30.97,20230515,2160,33.10,20230102,4165,-30.97,20230515,2160,33.10,20230102,1.71,N,053270,500,133 억,,713819,N,N,0,N,00,N
20230901,100404,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2875,35,2,1.23,149861025,51890,40.73,2865,2920,2855,3690,1990,2840,2888.27,2.67,0,-6464,2970,2905,2860,2795,2750,2882,2772,134,850,500,1980,5,1,26758328,769,19.04,0.89,12,0.19,151.00,3248.00,4165,20230515,-30.97,2160,20230102,33.10,4165,-30.97,20230515,2160,33.10,20230102,4165,-30.97,20230515,2160,33.10,20230102,1.71,N,053270,500,133 억,,713819,N,N,0,N,00,N
20230901,090400,55,50.00,KOSDAQ,,운송장비부품,N,N,N,Y,50,N,2915,75,2,2.64,57688355,19992,15.69,2865,2920,2865,3690,1990,2840,2886.10,2.67,0,-1673,2970,2905,2860,2795,2750,2882,2772,134,850,500,1980,5,1,26758328,780,19.30,0.90,12,0.07,151.00,3248.00,4165,20230515,-30.01,2160,20230102,34.95,4165,-30.01,20230515,2160,34.95,20230102,4165,-30.01,20230515,2160,34.95,20230102,1.71,N,053270,500,133 억,,713819,N,N,0,N,00,N