KissMeData/065500/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
20230927,160601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1469,339,1,30.00,13645814399,9543214,13599.36,1234,1469,1231,1469,791,1130,1429.61,1.32,0,-282822,1192,1160,1145,1113,1098,1153,1106,159,339,500,810,1,1,31742912,466,-12.77,1.07,12,30.06,-115.00,1377.00,2055,20230516,-28.52,990,20230324,48.38,2055,-28.52,20230516,990,48.38,20230324,2055,-28.52,20230516,990,48.38,20230324,0.18,N,065500,500,158 억,,420551,N,N,0,N,00,N
20230927,150604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1469,339,1,30.00,12336861390,8647207,12322.52,1234,1469,1231,1469,791,1130,1426.74,1.32,0,-282433,1192,1160,1145,1113,1098,1153,1106,159,339,500,810,1,1,31742912,466,-12.77,1.07,12,27.24,-115.00,1377.00,2055,20230516,-28.52,990,20230324,48.38,2055,-28.52,20230516,990,48.38,20230324,2055,-28.52,20230516,990,48.38,20230324,0.18,N,065500,500,158 억,,420551,N,N,0,N,00,N
20230927,140604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1441,311,2,27.52,9878407526,6953473,9908.90,1234,1469,1231,1469,791,1130,1420.71,1.32,0,-265935,1192,1160,1145,1113,1098,1153,1106,159,339,500,810,1,1,31742912,457,-12.53,1.05,12,21.91,-115.00,1377.00,2055,20230516,-29.88,990,20230324,45.56,2055,-29.88,20230516,990,45.56,20230324,2055,-29.88,20230516,990,45.56,20230324,0.18,N,065500,500,158 억,,420551,N,N,0,N,00,N
20230927,130558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1431,301,2,26.64,9410975323,6628803,9446.24,1234,1469,1231,1469,791,1130,1419.78,1.32,0,-243873,1192,1160,1145,1113,1098,1153,1106,159,339,500,810,1,1,31742912,454,-12.44,1.04,12,20.88,-115.00,1377.00,2055,20230516,-30.36,990,20230324,44.55,2055,-30.36,20230516,990,44.55,20230324,2055,-30.36,20230516,990,44.55,20230324,0.18,N,065500,500,158 억,,420551,N,N,0,N,00,N
20230927,120557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1435,305,2,26.99,8898482424,6271614,8937.23,1234,1469,1231,1469,791,1130,1418.92,1.32,0,-250545,1192,1160,1145,1113,1098,1153,1106,159,339,500,810,1,1,31742912,456,-12.48,1.04,12,19.76,-115.00,1377.00,2055,20230516,-30.17,990,20230324,44.95,2055,-30.17,20230516,990,44.95,20230324,2055,-30.17,20230516,990,44.95,20230324,0.18,N,065500,500,158 억,,420551,N,N,0,N,00,N
20230927,110602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1455,325,2,28.76,8199382442,5789230,8249.82,1234,1469,1231,1469,791,1130,1416.39,1.32,0,-229641,1192,1160,1145,1113,1098,1153,1106,159,339,500,810,1,1,31742912,462,-12.65,1.06,12,18.24,-115.00,1377.00,2055,20230516,-29.20,990,20230324,46.97,2055,-29.20,20230516,990,46.97,20230324,2055,-29.20,20230516,990,46.97,20230324,0.18,N,065500,500,158 억,,420551,N,N,0,N,00,N
20230927,100558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1464,334,2,29.56,4086860020,2959532,4217.42,1234,1466,1231,1469,791,1130,1381.04,1.32,0,-185511,1192,1160,1145,1113,1098,1153,1106,159,339,500,810,1,1,31742912,465,-12.73,1.06,12,9.32,-115.00,1377.00,2055,20230516,-28.76,990,20230324,47.88,2055,-28.76,20230516,990,47.88,20230324,2055,-28.76,20230516,990,47.88,20230324,0.18,N,065500,500,158 억,,420551,N,N,0,N,00,N
20230927,090607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1359,229,2,20.27,530157302,405371,577.67,1234,1410,1231,1469,791,1130,1308.49,1.32,0,-9420,1192,1160,1145,1113,1098,1153,1106,159,339,500,810,1,1,31742912,431,-11.82,0.99,12,1.28,-115.00,1377.00,2055,20230516,-33.87,990,20230324,37.27,2055,-33.87,20230516,990,37.27,20230324,2055,-33.87,20230516,990,37.27,20230324,0.18,N,065500,500,158 억,,420551,N,N,0,N,00,N
20230926,160558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1130,-40,5,-3.42,76974142,67087,65.91,1170,1177,1130,1521,819,1170,1147.41,1.35,0,-8994,1239,1204,1152,1117,1065,1222,1135,159,351,500,840,1,1,31742912,359,-9.83,0.82,12,0.21,-115.00,1377.00,2055,20230516,-45.01,990,20230324,14.14,2055,-45.01,20230516,990,14.14,20230324,2055,-45.01,20230516,990,14.14,20230324,0.19,N,065500,500,158 억,,429326,N,N,0,N,00,N
20230926,150559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1141,-29,5,-2.48,70497034,61383,60.31,1170,1177,1131,1521,819,1170,1148.48,1.35,0,-6250,1239,1204,1152,1117,1065,1222,1135,159,351,500,840,1,1,31742912,362,-9.92,0.83,12,0.19,-115.00,1377.00,2055,20230516,-44.48,990,20230324,15.25,2055,-44.48,20230516,990,15.25,20230324,2055,-44.48,20230516,990,15.25,20230324,0.19,N,065500,500,158 억,,429326,N,N,0,N,00,N
20230926,140553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1150,-20,5,-1.71,52306799,45358,44.56,1170,1177,1132,1521,819,1170,1153.20,1.35,0,-6150,1239,1204,1152,1117,1065,1222,1135,159,351,500,840,1,1,31742912,365,-10.00,0.84,12,0.14,-115.00,1377.00,2055,20230516,-44.04,990,20230324,16.16,2055,-44.04,20230516,990,16.16,20230324,2055,-44.04,20230516,990,16.16,20230324,0.19,N,065500,500,158 억,,429326,N,N,0,N,00,N
20230926,130556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1140,-30,5,-2.56,43686827,37783,37.12,1170,1177,1140,1521,819,1170,1156.26,1.35,0,-5877,1239,1204,1152,1117,1065,1222,1135,159,351,500,840,1,1,31742912,362,-9.91,0.83,12,0.12,-115.00,1377.00,2055,20230516,-44.53,990,20230324,15.15,2055,-44.53,20230516,990,15.15,20230324,2055,-44.53,20230516,990,15.15,20230324,0.19,N,065500,500,158 억,,429326,N,N,0,N,00,N
20230926,120558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1160,-10,5,-0.85,29603845,25497,25.05,1170,1177,1151,1521,819,1170,1161.07,1.35,0,-5620,1239,1204,1152,1117,1065,1222,1135,159,351,500,840,1,1,31742912,368,-10.09,0.84,12,0.08,-115.00,1377.00,2055,20230516,-43.55,990,20230324,17.17,2055,-43.55,20230516,990,17.17,20230324,2055,-43.55,20230516,990,17.17,20230324,0.19,N,065500,500,158 억,,429326,N,N,0,N,00,N
20230926,110557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1158,-12,5,-1.03,27252374,23460,23.05,1170,1177,1152,1521,819,1170,1161.65,1.35,0,-5263,1239,1204,1152,1117,1065,1222,1135,159,351,500,840,1,1,31742912,368,-10.07,0.84,12,0.07,-115.00,1377.00,2055,20230516,-43.65,990,20230324,16.97,2055,-43.65,20230516,990,16.97,20230324,2055,-43.65,20230516,990,16.97,20230324,0.19,N,065500,500,158 억,,429326,N,N,0,N,00,N
20230926,100555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1155,-15,5,-1.28,18504601,15955,15.68,1170,1177,1152,1521,819,1170,1159.80,1.35,0,-4534,1239,1204,1152,1117,1065,1222,1135,159,351,500,840,1,1,31742912,367,-10.04,0.84,12,0.05,-115.00,1377.00,2055,20230516,-43.80,990,20230324,16.67,2055,-43.80,20230516,990,16.67,20230324,2055,-43.80,20230516,990,16.67,20230324,0.19,N,065500,500,158 억,,429326,N,N,0,N,00,N
20230926,090556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1172,2,2,0.17,2245846,1920,1.89,1170,1172,1162,1521,819,1170,1169.71,1.35,0,-148,1239,1204,1152,1117,1065,1222,1135,159,351,500,840,1,1,31742912,372,-10.19,0.85,12,0.01,-115.00,1377.00,2055,20230516,-42.97,990,20230324,18.38,2055,-42.97,20230516,990,18.38,20230324,2055,-42.97,20230516,990,18.38,20230324,0.19,N,065500,500,158 억,,429326,N,N,0,N,00,N
20230925,160556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1170,1,2,0.09,118489017,101690,37.65,1157,1187,1100,1519,819,1169,1165.20,1.33,0,9179,1235,1201,1175,1141,1115,1189,1129,159,350,500,840,1,1,31742912,371,-10.17,0.85,12,0.32,-115.00,1377.00,2055,20230516,-43.07,990,20230324,18.18,2055,-43.07,20230516,990,18.18,20230324,2055,-43.07,20230516,990,18.18,20230324,0.19,N,065500,500,158 억,,421784,N,N,0,N,00,N
20230925,150559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1159,-10,5,-0.86,114346696,98127,36.33,1157,1187,1100,1519,819,1169,1165.29,1.33,0,8957,1235,1201,1175,1141,1115,1189,1129,159,350,500,840,1,1,31742912,368,-10.08,0.84,12,0.31,-115.00,1377.00,2055,20230516,-43.60,990,20230324,17.07,2055,-43.60,20230516,990,17.07,20230324,2055,-43.60,20230516,990,17.07,20230324,0.19,N,065500,500,158 억,,421784,N,N,0,N,00,N
20230925,140549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1170,1,2,0.09,108528731,93135,34.48,1157,1187,1100,1519,819,1169,1165.28,1.33,0,10343,1235,1201,1175,1141,1115,1189,1129,159,350,500,840,1,1,31742912,371,-10.17,0.85,12,0.29,-115.00,1377.00,2055,20230516,-43.07,990,20230324,18.18,2055,-43.07,20230516,990,18.18,20230324,2055,-43.07,20230516,990,18.18,20230324,0.19,N,065500,500,158 억,,421784,N,N,0,N,00,N
20230925,130553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1166,-3,5,-0.26,99958335,85808,31.77,1157,1187,1100,1519,819,1169,1164.91,1.33,0,13533,1235,1201,1175,1141,1115,1189,1129,159,350,500,840,1,1,31742912,370,-10.14,0.85,12,0.27,-115.00,1377.00,2055,20230516,-43.26,990,20230324,17.78,2055,-43.26,20230516,990,17.78,20230324,2055,-43.26,20230516,990,17.78,20230324,0.19,N,065500,500,158 억,,421784,N,N,0,N,00,N
20230925,120558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1174,5,2,0.43,93867283,80573,29.83,1157,1187,1100,1519,819,1169,1165.00,1.33,0,14425,1235,1201,1175,1141,1115,1189,1129,159,350,500,840,1,1,31742912,373,-10.21,0.85,12,0.25,-115.00,1377.00,2055,20230516,-42.87,990,20230324,18.59,2055,-42.87,20230516,990,18.59,20230324,2055,-42.87,20230516,990,18.59,20230324,0.19,N,065500,500,158 억,,421784,N,N,0,N,00,N
20230925,110552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1173,4,2,0.34,69321215,59431,22.00,1157,1187,1100,1519,819,1169,1166.42,1.33,0,14039,1235,1201,1175,1141,1115,1189,1129,159,350,500,840,1,1,31742912,372,-10.20,0.85,12,0.19,-115.00,1377.00,2055,20230516,-42.92,990,20230324,18.48,2055,-42.92,20230516,990,18.48,20230324,2055,-42.92,20230516,990,18.48,20230324,0.19,N,065500,500,158 억,,421784,N,N,0,N,00,N
20230925,100555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1170,1,2,0.09,52965983,45453,16.83,1157,1187,1100,1519,819,1169,1165.29,1.33,0,12825,1235,1201,1175,1141,1115,1189,1129,159,350,500,840,1,1,31742912,371,-10.17,0.85,12,0.14,-115.00,1377.00,2055,20230516,-43.07,990,20230324,18.18,2055,-43.07,20230516,990,18.18,20230324,2055,-43.07,20230516,990,18.18,20230324,0.19,N,065500,500,158 억,,421784,N,N,0,N,00,N
20230925,090554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1153,-16,5,-1.37,17038655,14839,5.49,1157,1169,1100,1519,819,1169,1148.23,1.33,0,2579,1235,1201,1175,1141,1115,1189,1129,159,350,500,840,1,1,31742912,366,-10.03,0.84,12,0.05,-115.00,1377.00,2055,20230516,-43.89,990,20230324,16.46,2055,-43.89,20230516,990,16.46,20230324,2055,-43.89,20230516,990,16.46,20230324,0.19,N,065500,500,158 억,,421784,N,N,0,N,00,N
20230922,160613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1169,-75,5,-6.03,316848588,269824,298.35,1201,1209,1149,1617,871,1244,1174.28,1.35,0,-6394,1304,1274,1252,1222,1200,1263,1211,159,373,500,890,1,1,31742912,371,-10.17,0.85,12,0.85,-115.00,1377.00,2055,20230516,-43.11,990,20230324,18.08,2055,-43.11,20230516,990,18.08,20230324,2055,-43.11,20230516,990,18.08,20230324,0.19,N,065500,500,158 억,,428237,N,N,0,N,00,N
20230922,150609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1192,-52,5,-4.18,313035288,266562,294.74,1201,1209,1149,1617,871,1244,1174.34,1.35,0,-5090,1304,1274,1252,1222,1200,1263,1211,159,373,500,890,1,1,31742912,378,-10.37,0.87,12,0.84,-115.00,1377.00,2055,20230516,-42.00,990,20230324,20.40,2055,-42.00,20230516,990,20.40,20230324,2055,-42.00,20230516,990,20.40,20230324,0.19,N,065500,500,158 억,,428237,N,N,0,N,00,N
20230922,140610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1188,-56,5,-4.50,281156703,239438,264.75,1201,1209,1149,1617,871,1244,1174.24,1.35,0,6430,1304,1274,1252,1222,1200,1263,1211,159,373,500,890,1,1,31742912,377,-10.33,0.86,12,0.75,-115.00,1377.00,2055,20230516,-42.19,990,20230324,20.00,2055,-42.19,20230516,990,20.00,20230324,2055,-42.19,20230516,990,20.00,20230324,0.19,N,065500,500,158 억,,428237,N,N,0,N,00,N
20230922,130535,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1191,-53,5,-4.26,258149257,219967,243.22,1201,1209,1149,1617,871,1244,1173.58,1.35,0,12186,1304,1274,1252,1222,1200,1263,1211,159,373,500,890,1,1,31742912,378,-10.36,0.86,12,0.69,-115.00,1377.00,2055,20230516,-42.04,990,20230324,20.30,2055,-42.04,20230516,990,20.30,20230324,2055,-42.04,20230516,990,20.30,20230324,0.19,N,065500,500,158 억,,428237,N,N,0,N,00,N
20230922,120532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1170,-74,5,-5.95,239243943,203989,225.55,1201,1209,1149,1617,871,1244,1172.83,1.35,0,17603,1304,1274,1252,1222,1200,1263,1211,159,373,500,890,1,1,31742912,371,-10.17,0.85,12,0.64,-115.00,1377.00,2055,20230516,-43.07,990,20230324,18.18,2055,-43.07,20230516,990,18.18,20230324,2055,-43.07,20230516,990,18.18,20230324,0.19,N,065500,500,158 억,,428237,N,N,0,N,00,N
20230922,110529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1164,-80,5,-6.43,222321364,189398,209.42,1201,1209,1149,1617,871,1244,1173.83,1.35,0,18322,1304,1274,1252,1222,1200,1263,1211,159,373,500,890,1,1,31742912,369,-10.12,0.85,12,0.60,-115.00,1377.00,2055,20230516,-43.36,990,20230324,17.58,2055,-43.36,20230516,990,17.58,20230324,2055,-43.36,20230516,990,17.58,20230324,0.19,N,065500,500,158 억,,428237,N,N,0,N,00,N
20230922,100531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1167,-77,5,-6.19,174732565,148212,163.88,1201,1209,1160,1617,871,1244,1178.94,1.35,0,21803,1304,1274,1252,1222,1200,1263,1211,159,373,500,890,1,1,31742912,370,-10.15,0.85,12,0.47,-115.00,1377.00,2055,20230516,-43.21,990,20230324,17.88,2055,-43.21,20230516,990,17.88,20230324,2055,-43.21,20230516,990,17.88,20230324,0.19,N,065500,500,158 억,,428237,N,N,0,N,00,N
20230922,090525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1188,-56,5,-4.50,49450072,41452,45.83,1201,1209,1171,1617,871,1244,1192.95,1.35,0,12428,1304,1274,1252,1222,1200,1263,1211,159,373,500,890,1,1,31742912,377,-10.33,0.86,12,0.13,-115.00,1377.00,2055,20230516,-42.19,990,20230324,20.00,2055,-42.19,20230516,990,20.00,20230324,2055,-42.19,20230516,990,20.00,20230324,0.19,N,065500,500,158 억,,428237,N,N,0,N,00,N
20230921,160533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1244,-34,5,-2.66,112099449,89358,101.10,1270,1282,1230,1661,895,1278,1254.50,1.42,0,-21796,1328,1303,1271,1246,1214,1315,1258,159,383,500,920,1,1,31742912,395,-10.82,0.90,12,0.28,-115.00,1377.00,2055,20230516,-39.46,990,20230324,25.66,2055,-39.46,20230516,990,25.66,20230324,2055,-39.46,20230516,990,25.66,20230324,0.19,N,065500,500,158 억,,451610,N,N,0,N,00,N
20230921,150525,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1250,-28,5,-2.19,106766976,85089,96.27,1270,1282,1230,1661,895,1278,1254.77,1.42,0,-19872,1328,1303,1271,1246,1214,1315,1258,159,383,500,920,1,1,31742912,397,-10.87,0.91,12,0.27,-115.00,1377.00,2055,20230516,-39.17,990,20230324,26.26,2055,-39.17,20230516,990,26.26,20230324,2055,-39.17,20230516,990,26.26,20230324,0.19,N,065500,500,158 억,,451610,N,N,0,N,00,N
20230921,140531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1256,-22,5,-1.72,85124924,67695,76.59,1270,1282,1231,1661,895,1278,1257.48,1.42,0,-19390,1328,1303,1271,1246,1214,1315,1258,159,383,500,920,1,1,31742912,399,-10.92,0.91,12,0.21,-115.00,1377.00,2055,20230516,-38.88,990,20230324,26.87,2055,-38.88,20230516,990,26.87,20230324,2055,-38.88,20230516,990,26.87,20230324,0.19,N,065500,500,158 억,,451610,N,N,0,N,00,N
20230921,130524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1253,-25,5,-1.96,79186195,62987,71.27,1270,1282,1231,1661,895,1278,1257.18,1.42,0,-17857,1328,1303,1271,1246,1214,1315,1258,159,383,500,920,1,1,31742912,398,-10.90,0.91,12,0.20,-115.00,1377.00,2055,20230516,-39.03,990,20230324,26.57,2055,-39.03,20230516,990,26.57,20230324,2055,-39.03,20230516,990,26.57,20230324,0.19,N,065500,500,158 억,,451610,N,N,0,N,00,N
20230921,120520,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1265,-13,5,-1.02,64205446,51122,57.84,1270,1282,1231,1661,895,1278,1255.93,1.42,0,-16113,1328,1303,1271,1246,1214,1315,1258,159,383,500,920,1,1,31742912,402,-11.00,0.92,12,0.16,-115.00,1377.00,2055,20230516,-38.44,990,20230324,27.78,2055,-38.44,20230516,990,27.78,20230324,2055,-38.44,20230516,990,27.78,20230324,0.19,N,065500,500,158 억,,451610,N,N,0,N,00,N
20230921,110533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1244,-34,5,-2.66,48977546,39051,44.18,1270,1282,1231,1661,895,1278,1254.19,1.42,0,-14586,1328,1303,1271,1246,1214,1315,1258,159,383,500,920,1,1,31742912,395,-10.82,0.90,12,0.12,-115.00,1377.00,2055,20230516,-39.46,990,20230324,25.66,2055,-39.46,20230516,990,25.66,20230324,2055,-39.46,20230516,990,25.66,20230324,0.19,N,065500,500,158 억,,451610,N,N,0,N,00,N
20230921,100524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1251,-27,5,-2.11,29211971,23169,26.21,1270,1282,1250,1661,895,1278,1260.82,1.42,0,-9072,1328,1303,1271,1246,1214,1315,1258,159,383,500,920,1,1,31742912,397,-10.88,0.91,12,0.07,-115.00,1377.00,2055,20230516,-39.12,990,20230324,26.36,2055,-39.12,20230516,990,26.36,20230324,2055,-39.12,20230516,990,26.36,20230324,0.19,N,065500,500,158 억,,451610,N,N,0,N,00,N
20230921,090531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1257,-21,5,-1.64,7614604,6024,6.82,1270,1271,1257,1661,895,1278,1264.04,1.42,0,-4938,1328,1303,1271,1246,1214,1315,1258,159,383,500,920,1,1,31742912,399,-10.93,0.91,12,0.02,-115.00,1377.00,2055,20230516,-38.83,990,20230324,26.97,2055,-38.83,20230516,990,26.97,20230324,2055,-38.83,20230516,990,26.97,20230324,0.19,N,065500,500,158 억,,451610,N,N,0,N,00,N
20230920,160529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1278,20,2,1.59,112067408,88282,80.26,1241,1296,1239,1635,881,1258,1269.43,1.44,0,-7180,1328,1292,1251,1215,1174,1311,1234,159,377,500,900,1,1,31742912,406,-11.11,0.93,12,0.28,-115.00,1377.00,2055,20230516,-37.81,990,20230324,29.09,2055,-37.81,20230516,990,29.09,20230324,2055,-37.81,20230516,990,29.09,20230324,0.19,N,065500,500,158 억,,456754,N,N,0,N,00,N
20230920,150517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1273,15,2,1.19,108268918,85305,77.55,1241,1296,1239,1635,881,1258,1269.20,1.44,0,-7024,1328,1292,1251,1215,1174,1311,1234,159,377,500,900,1,1,31742912,404,-11.07,0.92,12,0.27,-115.00,1377.00,2055,20230516,-38.05,990,20230324,28.59,2055,-38.05,20230516,990,28.59,20230324,2055,-38.05,20230516,990,28.59,20230324,0.19,N,065500,500,158 억,,456754,N,N,0,N,00,N
20230920,140523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1272,14,2,1.11,104606280,82436,74.95,1241,1296,1239,1635,881,1258,1268.94,1.44,0,-7524,1328,1292,1251,1215,1174,1311,1234,159,377,500,900,1,1,31742912,404,-11.06,0.92,12,0.26,-115.00,1377.00,2055,20230516,-38.10,990,20230324,28.48,2055,-38.10,20230516,990,28.48,20230324,2055,-38.10,20230516,990,28.48,20230324,0.19,N,065500,500,158 억,,456754,N,N,0,N,00,N
20230920,130519,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1279,21,2,1.67,99007053,78046,70.95,1241,1296,1239,1635,881,1258,1268.57,1.44,0,-9284,1328,1292,1251,1215,1174,1311,1234,159,377,500,900,1,1,31742912,406,-11.12,0.93,12,0.25,-115.00,1377.00,2055,20230516,-37.76,990,20230324,29.19,2055,-37.76,20230516,990,29.19,20230324,2055,-37.76,20230516,990,29.19,20230324,0.19,N,065500,500,158 억,,456754,N,N,0,N,00,N
20230920,120517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1280,22,2,1.75,71326996,56455,51.33,1241,1289,1239,1635,881,1258,1263.43,1.44,0,-11119,1328,1292,1251,1215,1174,1311,1234,159,377,500,900,1,1,31742912,406,-11.13,0.93,12,0.18,-115.00,1377.00,2055,20230516,-37.71,990,20230324,29.29,2055,-37.71,20230516,990,29.29,20230324,2055,-37.71,20230516,990,29.29,20230324,0.19,N,065500,500,158 억,,456754,N,N,0,N,00,N
20230920,110524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1263,5,2,0.40,42835749,34139,31.04,1241,1280,1239,1635,881,1258,1254.75,1.44,0,-8852,1328,1292,1251,1215,1174,1311,1234,159,377,500,900,1,1,31742912,401,-10.98,0.92,12,0.11,-115.00,1377.00,2055,20230516,-38.54,990,20230324,27.58,2055,-38.54,20230516,990,27.58,20230324,2055,-38.54,20230516,990,27.58,20230324,0.19,N,065500,500,158 억,,456754,N,N,0,N,00,N
20230920,100514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1250,-8,5,-0.64,23037334,18447,16.77,1241,1265,1239,1635,881,1258,1248.84,1.44,0,-7131,1328,1292,1251,1215,1174,1311,1234,159,377,500,900,1,1,31742912,397,-10.87,0.91,12,0.06,-115.00,1377.00,2055,20230516,-39.17,990,20230324,26.26,2055,-39.17,20230516,990,26.26,20230324,2055,-39.17,20230516,990,26.26,20230324,0.19,N,065500,500,158 억,,456754,N,N,0,N,00,N
20230920,090520,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1251,-7,5,-0.56,9212077,7370,6.70,1241,1251,1240,1635,881,1258,1249.94,1.44,0,1016,1328,1292,1251,1215,1174,1311,1234,159,377,500,900,1,1,31742912,397,-10.88,0.91,12,0.02,-115.00,1377.00,2055,20230516,-39.12,990,20230324,26.36,2055,-39.12,20230516,990,26.36,20230324,2055,-39.12,20230516,990,26.36,20230324,0.19,N,065500,500,158 억,,456754,N,N,0,N,00,N
20230919,160518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1258,14,2,1.13,139053278,109985,138.70,1240,1287,1210,1617,871,1244,1264.29,1.47,0,-10067,1303,1273,1240,1210,1177,1288,1225,159,373,500,890,1,1,31742912,399,-10.94,0.91,12,0.35,-115.00,1377.00,2055,20230516,-38.78,990,20230324,27.07,2055,-38.78,20230516,990,27.07,20230324,2055,-38.78,20230516,990,27.07,20230324,0.19,N,065500,500,158 억,,466880,N,N,0,N,00,N
20230919,150518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1255,11,2,0.88,132530588,104800,132.16,1240,1287,1210,1617,871,1244,1264.60,1.47,0,-8907,1303,1273,1240,1210,1177,1288,1225,159,373,500,890,1,1,31742912,398,-10.91,0.91,12,0.33,-115.00,1377.00,2055,20230516,-38.93,990,20230324,26.77,2055,-38.93,20230516,990,26.77,20230324,2055,-38.93,20230516,990,26.77,20230324,0.19,N,065500,500,158 억,,466880,N,N,0,N,00,N
20230919,140513,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1272,28,2,2.25,121878374,96301,121.44,1240,1287,1210,1617,871,1244,1265.60,1.47,0,-9839,1303,1273,1240,1210,1177,1288,1225,159,373,500,890,1,1,31742912,404,-11.06,0.92,12,0.30,-115.00,1377.00,2055,20230516,-38.10,990,20230324,28.48,2055,-38.10,20230516,990,28.48,20230324,2055,-38.10,20230516,990,28.48,20230324,0.19,N,065500,500,158 억,,466880,N,N,0,N,00,N
20230919,130507,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1264,20,2,1.61,112742399,89094,112.36,1240,1287,1210,1617,871,1244,1265.43,1.47,0,-7089,1303,1273,1240,1210,1177,1288,1225,159,373,500,890,1,1,31742912,401,-10.99,0.92,12,0.28,-115.00,1377.00,2055,20230516,-38.49,990,20230324,27.68,2055,-38.49,20230516,990,27.68,20230324,2055,-38.49,20230516,990,27.68,20230324,0.19,N,065500,500,158 억,,466880,N,N,0,N,00,N
20230919,120522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1261,17,2,1.37,105991713,83720,105.58,1240,1287,1210,1617,871,1244,1266.03,1.47,0,-7123,1303,1273,1240,1210,1177,1288,1225,159,373,500,890,1,1,31742912,400,-10.97,0.92,12,0.26,-115.00,1377.00,2055,20230516,-38.64,990,20230324,27.37,2055,-38.64,20230516,990,27.37,20230324,2055,-38.64,20230516,990,27.37,20230324,0.19,N,065500,500,158 억,,466880,N,N,0,N,00,N
20230919,110522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1276,32,2,2.57,98062699,77437,97.66,1240,1287,1210,1617,871,1244,1266.35,1.47,0,-6690,1303,1273,1240,1210,1177,1288,1225,159,373,500,890,1,1,31742912,405,-11.10,0.93,12,0.24,-115.00,1377.00,2055,20230516,-37.91,990,20230324,28.89,2055,-37.91,20230516,990,28.89,20230324,2055,-37.91,20230516,990,28.89,20230324,0.19,N,065500,500,158 억,,466880,N,N,0,N,00,N
20230919,100519,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1268,24,2,1.93,69622416,55044,69.42,1240,1287,1210,1617,871,1244,1264.85,1.47,0,-4526,1303,1273,1240,1210,1177,1288,1225,159,373,500,890,1,1,31742912,403,-11.03,0.92,12,0.17,-115.00,1377.00,2055,20230516,-38.30,990,20230324,28.08,2055,-38.30,20230516,990,28.08,20230324,2055,-38.30,20230516,990,28.08,20230324,0.19,N,065500,500,158 억,,466880,N,N,0,N,00,N
20230919,090517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1232,-12,5,-0.96,1232047,1010,1.27,1240,1240,1210,1617,871,1244,1219.85,1.47,0,-47,1303,1273,1240,1210,1177,1288,1225,159,373,500,890,1,1,31742912,391,-10.71,0.89,12,0.00,-115.00,1377.00,2055,20230516,-40.05,990,20230324,24.44,2055,-40.05,20230516,990,24.44,20230324,2055,-40.05,20230516,990,24.44,20230324,0.19,N,065500,500,158 억,,466880,N,N,0,N,00,N
20230918,160519,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1244,11,2,0.89,98210865,79286,129.22,1231,1270,1207,1602,864,1233,1238.69,1.48,0,-2528,1257,1245,1230,1218,1203,1251,1224,159,369,500,880,1,1,31742912,395,-10.82,0.90,12,0.25,-115.00,1377.00,2055,20230516,-39.46,990,20230324,25.66,2055,-39.46,20230516,990,25.66,20230324,2055,-39.46,20230516,990,25.66,20230324,0.19,N,065500,500,158 억,,469408,N,N,0,N,00,N
20230918,150515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1236,3,2,0.24,92503454,74694,121.74,1231,1270,1207,1602,864,1233,1238.43,1.48,0,-2528,1257,1245,1230,1218,1203,1251,1224,159,369,500,880,1,1,31742912,392,-10.75,0.90,12,0.24,-115.00,1377.00,2055,20230516,-39.85,990,20230324,24.85,2055,-39.85,20230516,990,24.85,20230324,2055,-39.85,20230516,990,24.85,20230324,0.19,N,065500,500,158 억,,469408,N,N,0,N,00,N
20230918,140529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1249,16,2,1.30,88165186,71193,116.03,1231,1270,1207,1602,864,1233,1238.40,1.48,0,-2643,1257,1245,1230,1218,1203,1251,1224,159,369,500,880,1,1,31742912,396,-10.86,0.91,12,0.22,-115.00,1377.00,2055,20230516,-39.22,990,20230324,26.16,2055,-39.22,20230516,990,26.16,20230324,2055,-39.22,20230516,990,26.16,20230324,0.19,N,065500,500,158 억,,469408,N,N,0,N,00,N
20230918,130517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1229,-4,5,-0.32,41590835,34067,55.52,1231,1233,1207,1602,864,1233,1220.85,1.48,0,-913,1257,1245,1230,1218,1203,1251,1224,159,369,500,880,1,1,31742912,390,-10.69,0.89,12,0.11,-115.00,1377.00,2055,20230516,-40.19,990,20230324,24.14,2055,-40.19,20230516,990,24.14,20230324,2055,-40.19,20230516,990,24.14,20230324,0.19,N,065500,500,158 억,,469408,N,N,0,N,00,N
20230918,120517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1229,-4,5,-0.32,40761380,33389,54.42,1231,1233,1207,1602,864,1233,1220.80,1.48,0,-927,1257,1245,1230,1218,1203,1251,1224,159,369,500,880,1,1,31742912,390,-10.69,0.89,12,0.11,-115.00,1377.00,2055,20230516,-40.19,990,20230324,24.14,2055,-40.19,20230516,990,24.14,20230324,2055,-40.19,20230516,990,24.14,20230324,0.19,N,065500,500,158 억,,469408,N,N,0,N,00,N
20230918,110516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1230,-3,5,-0.24,34151500,28000,45.64,1231,1233,1207,1602,864,1233,1219.70,1.48,0,-1240,1257,1245,1230,1218,1203,1251,1224,159,369,500,880,1,1,31742912,390,-10.70,0.89,12,0.09,-115.00,1377.00,2055,20230516,-40.15,990,20230324,24.24,2055,-40.15,20230516,990,24.24,20230324,2055,-40.15,20230516,990,24.24,20230324,0.19,N,065500,500,158 억,,469408,N,N,0,N,00,N
20230918,100511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1232,-1,5,-0.08,25219355,20689,33.72,1231,1233,1207,1602,864,1233,1218.97,1.48,0,-1617,1257,1245,1230,1218,1203,1251,1224,159,369,500,880,1,1,31742912,391,-10.71,0.89,12,0.07,-115.00,1377.00,2055,20230516,-40.05,990,20230324,24.44,2055,-40.05,20230516,990,24.44,20230324,2055,-40.05,20230516,990,24.44,20230324,0.19,N,065500,500,158 억,,469408,N,N,0,N,00,N
20230918,090509,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1220,-13,5,-1.05,728924,594,0.97,1231,1231,1220,1602,864,1233,1227.14,1.48,0,-280,1257,1245,1230,1218,1203,1251,1224,159,369,500,880,1,1,31742912,387,-10.61,0.89,12,0.00,-115.00,1377.00,2055,20230516,-40.63,990,20230324,23.23,2055,-40.63,20230516,990,23.23,20230324,2055,-40.63,20230516,990,23.23,20230324,0.19,N,065500,500,158 억,,469408,N,N,0,N,00,N
20230915,160514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1233,7,2,0.57,75475534,61356,77.22,1227,1242,1215,1593,859,1226,1230.12,1.47,0,2970,1262,1244,1221,1203,1180,1253,1212,159,367,500,880,1,1,31742912,391,-10.72,0.90,12,0.19,-115.00,1377.00,2055,20230516,-40.00,990,20230324,24.55,2055,-40.00,20230516,990,24.55,20230324,2055,-40.00,20230516,990,24.55,20230324,0.18,N,065500,500,158 억,,466438,N,N,0,N,00,N
20230915,150516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1233,7,2,0.57,72760650,59148,74.45,1227,1242,1215,1593,859,1226,1230.15,1.47,0,3123,1262,1244,1221,1203,1180,1253,1212,159,367,500,880,1,1,31742912,391,-10.72,0.90,12,0.19,-115.00,1377.00,2055,20230516,-40.00,990,20230324,24.55,2055,-40.00,20230516,990,24.55,20230324,2055,-40.00,20230516,990,24.55,20230324,0.18,N,065500,500,158 억,,466438,N,N,0,N,00,N
20230915,140513,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1234,8,2,0.65,66383905,53977,67.94,1227,1242,1215,1593,859,1226,1229.86,1.47,0,3904,1262,1244,1221,1203,1180,1253,1212,159,367,500,880,1,1,31742912,392,-10.73,0.90,12,0.17,-115.00,1377.00,2055,20230516,-39.95,990,20230324,24.65,2055,-39.95,20230516,990,24.65,20230324,2055,-39.95,20230516,990,24.65,20230324,0.18,N,065500,500,158 억,,466438,N,N,0,N,00,N
20230915,130510,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1227,1,2,0.08,44634346,36309,45.70,1227,1242,1215,1593,859,1226,1229.29,1.47,0,7116,1262,1244,1221,1203,1180,1253,1212,159,367,500,880,1,1,31742912,389,-10.67,0.89,12,0.11,-115.00,1377.00,2055,20230516,-40.29,990,20230324,23.94,2055,-40.29,20230516,990,23.94,20230324,2055,-40.29,20230516,990,23.94,20230324,0.18,N,065500,500,158 억,,466438,N,N,0,N,00,N
20230915,120517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1219,-7,5,-0.57,39815077,32365,40.74,1227,1242,1215,1593,859,1226,1230.19,1.47,0,7434,1262,1244,1221,1203,1180,1253,1212,159,367,500,880,1,1,31742912,387,-10.60,0.89,12,0.10,-115.00,1377.00,2055,20230516,-40.68,990,20230324,23.13,2055,-40.68,20230516,990,23.13,20230324,2055,-40.68,20230516,990,23.13,20230324,0.18,N,065500,500,158 억,,466438,N,N,0,N,00,N
20230915,110519,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1221,-5,5,-0.41,35971915,29213,36.77,1227,1242,1220,1593,859,1226,1231.37,1.47,0,7907,1262,1244,1221,1203,1180,1253,1212,159,367,500,880,1,1,31742912,388,-10.62,0.89,12,0.09,-115.00,1377.00,2055,20230516,-40.58,990,20230324,23.33,2055,-40.58,20230516,990,23.33,20230324,2055,-40.58,20230516,990,23.33,20230324,0.18,N,065500,500,158 억,,466438,N,N,0,N,00,N
20230915,100518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1227,1,2,0.08,29327939,23790,29.94,1227,1242,1226,1593,859,1226,1232.78,1.47,0,9578,1262,1244,1221,1203,1180,1253,1212,159,367,500,880,1,1,31742912,389,-10.67,0.89,12,0.07,-115.00,1377.00,2055,20230516,-40.29,990,20230324,23.94,2055,-40.29,20230516,990,23.94,20230324,2055,-40.29,20230516,990,23.94,20230324,0.18,N,065500,500,158 억,,466438,N,N,0,N,00,N
20230915,090509,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1239,13,2,1.06,389622,316,0.40,1227,1239,1227,1593,859,1226,1232.98,1.47,0,95,1262,1244,1221,1203,1180,1253,1212,159,367,500,880,1,1,31742912,393,-10.77,0.90,12,0.00,-115.00,1377.00,2055,20230516,-39.71,990,20230324,25.15,2055,-39.71,20230516,990,25.15,20230324,2055,-39.71,20230516,990,25.15,20230324,0.18,N,065500,500,158 억,,466438,N,N,0,N,00,N
20230914,160513,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1226,30,2,2.51,96626598,79450,72.97,1198,1239,1198,1554,838,1196,1216.19,1.46,0,3305,1243,1219,1201,1177,1159,1231,1189,159,358,500,860,1,1,31742912,389,-10.66,0.89,12,0.25,-115.00,1377.00,2055,20230516,-40.34,990,20230324,23.84,2055,-40.34,20230516,990,23.84,20230324,2055,-40.34,20230516,990,23.84,20230324,0.17,N,065500,500,158 억,,463133,N,N,0,N,00,N
20230914,150504,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1231,35,2,2.93,94828114,77984,71.63,1198,1239,1198,1554,838,1196,1215.99,1.46,0,3468,1243,1219,1201,1177,1159,1231,1189,159,358,500,860,1,1,31742912,391,-10.70,0.89,12,0.25,-115.00,1377.00,2055,20230516,-40.10,990,20230324,24.34,2055,-40.10,20230516,990,24.34,20230324,2055,-40.10,20230516,990,24.34,20230324,0.17,N,065500,500,158 억,,463133,N,N,0,N,00,N
20230914,140507,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1211,15,2,1.25,60568475,50138,46.05,1198,1214,1198,1554,838,1196,1208.04,1.46,0,4480,1243,1219,1201,1177,1159,1231,1189,159,358,500,860,1,1,31742912,384,-10.53,0.88,12,0.16,-115.00,1377.00,2055,20230516,-41.07,990,20230324,22.32,2055,-41.07,20230516,990,22.32,20230324,2055,-41.07,20230516,990,22.32,20230324,0.17,N,065500,500,158 억,,463133,N,N,0,N,00,N
20230914,130500,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1206,10,2,0.84,53627440,44408,40.79,1198,1214,1198,1554,838,1196,1207.61,1.46,0,3812,1243,1219,1201,1177,1159,1231,1189,159,358,500,860,1,1,31742912,383,-10.49,0.88,12,0.14,-115.00,1377.00,2055,20230516,-41.31,990,20230324,21.82,2055,-41.31,20230516,990,21.82,20230324,2055,-41.31,20230516,990,21.82,20230324,0.17,N,065500,500,158 억,,463133,N,N,0,N,00,N
20230914,120510,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1213,17,2,1.42,44369507,36753,33.76,1198,1214,1198,1554,838,1196,1207.23,1.46,0,3471,1243,1219,1201,1177,1159,1231,1189,159,358,500,860,1,1,31742912,385,-10.55,0.88,12,0.12,-115.00,1377.00,2055,20230516,-40.97,990,20230324,22.53,2055,-40.97,20230516,990,22.53,20230324,2055,-40.97,20230516,990,22.53,20230324,0.17,N,065500,500,158 억,,463133,N,N,0,N,00,N
20230914,110506,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1213,17,2,1.42,26395294,21847,20.07,1198,1214,1198,1554,838,1196,1208.19,1.46,0,2417,1243,1219,1201,1177,1159,1231,1189,159,358,500,860,1,1,31742912,385,-10.55,0.88,12,0.07,-115.00,1377.00,2055,20230516,-40.97,990,20230324,22.53,2055,-40.97,20230516,990,22.53,20230324,2055,-40.97,20230516,990,22.53,20230324,0.17,N,065500,500,158 억,,463133,N,N,0,N,00,N
20230914,100501,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1212,16,2,1.34,19923847,16492,15.15,1198,1213,1198,1554,838,1196,1208.09,1.46,0,2248,1243,1219,1201,1177,1159,1231,1189,159,358,500,860,1,1,31742912,385,-10.54,0.88,12,0.05,-115.00,1377.00,2055,20230516,-41.02,990,20230324,22.42,2055,-41.02,20230516,990,22.42,20230324,2055,-41.02,20230516,990,22.42,20230324,0.17,N,065500,500,158 억,,463133,N,N,0,N,00,N
20230914,090508,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1206,10,2,0.84,1924006,1606,1.48,1198,1206,1198,1554,838,1196,1198.01,1.46,0,-206,1243,1219,1201,1177,1159,1231,1189,159,358,500,860,1,1,31742912,383,-10.49,0.88,12,0.01,-115.00,1377.00,2055,20230516,-41.31,990,20230324,21.82,2055,-41.31,20230516,990,21.82,20230324,2055,-41.31,20230516,990,21.82,20230324,0.17,N,065500,500,158 억,,463133,N,N,0,N,00,N
20230913,160512,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1196,0,3,0.00,130913460,108676,82.00,1184,1225,1183,1554,838,1196,1204.62,1.43,0,10616,1258,1227,1204,1173,1150,1215,1161,159,358,500,860,1,1,31742912,380,-10.40,0.87,12,0.34,-115.00,1377.00,2055,20230516,-41.80,990,20230324,20.81,2055,-41.80,20230516,990,20.81,20230324,2055,-41.80,20230516,990,20.81,20230324,0.15,N,065500,500,158 억,,452517,N,N,0,N,00,N
20230913,150507,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1206,10,2,0.84,126154808,104714,79.02,1184,1225,1183,1554,838,1196,1204.76,1.43,0,11053,1258,1227,1204,1173,1150,1215,1161,159,358,500,860,1,1,31742912,383,-10.49,0.88,12,0.33,-115.00,1377.00,2055,20230516,-41.31,990,20230324,21.82,2055,-41.31,20230516,990,21.82,20230324,2055,-41.31,20230516,990,21.82,20230324,0.15,N,065500,500,158 억,,452517,N,N,0,N,00,N
20230913,140509,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1210,14,2,1.17,120121587,99719,75.25,1184,1225,1183,1554,838,1196,1204.60,1.43,0,10636,1258,1227,1204,1173,1150,1215,1161,159,358,500,860,1,1,31742912,384,-10.52,0.88,12,0.31,-115.00,1377.00,2055,20230516,-41.12,990,20230324,22.22,2055,-41.12,20230516,990,22.22,20230324,2055,-41.12,20230516,990,22.22,20230324,0.15,N,065500,500,158 억,,452517,N,N,0,N,00,N
20230913,130457,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1211,15,2,1.25,106719989,88598,66.85,1184,1225,1183,1554,838,1196,1204.54,1.43,0,8670,1258,1227,1204,1173,1150,1215,1161,159,358,500,860,1,1,31742912,384,-10.53,0.88,12,0.28,-115.00,1377.00,2055,20230516,-41.07,990,20230324,22.32,2055,-41.07,20230516,990,22.32,20230324,2055,-41.07,20230516,990,22.32,20230324,0.15,N,065500,500,158 억,,452517,N,N,0,N,00,N
20230913,120509,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1193,-3,5,-0.25,93210617,77346,58.36,1184,1225,1183,1554,838,1196,1205.11,1.43,0,9695,1258,1227,1204,1173,1150,1215,1161,159,358,500,860,1,1,31742912,379,-10.37,0.87,12,0.24,-115.00,1377.00,2055,20230516,-41.95,990,20230324,20.51,2055,-41.95,20230516,990,20.51,20230324,2055,-41.95,20230516,990,20.51,20230324,0.15,N,065500,500,158 억,,452517,N,N,0,N,00,N
20230913,110508,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1206,10,2,0.84,80401826,66616,50.27,1184,1225,1183,1554,838,1196,1206.95,1.43,0,9564,1258,1227,1204,1173,1150,1215,1161,159,358,500,860,1,1,31742912,383,-10.49,0.88,12,0.21,-115.00,1377.00,2055,20230516,-41.31,990,20230324,21.82,2055,-41.31,20230516,990,21.82,20230324,2055,-41.31,20230516,990,21.82,20230324,0.15,N,065500,500,158 억,,452517,N,N,0,N,00,N
20230913,100502,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1213,17,2,1.42,63301578,52445,39.57,1184,1225,1183,1554,838,1196,1207.01,1.43,0,7698,1258,1227,1204,1173,1150,1215,1161,159,358,500,860,1,1,31742912,385,-10.55,0.88,12,0.17,-115.00,1377.00,2055,20230516,-40.97,990,20230324,22.53,2055,-40.97,20230516,990,22.53,20230324,2055,-40.97,20230516,990,22.53,20230324,0.15,N,065500,500,158 억,,452517,N,N,0,N,00,N
20230913,090459,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1206,10,2,0.84,10373220,8691,6.56,1184,1206,1183,1554,838,1196,1193.56,1.43,0,2343,1258,1227,1204,1173,1150,1215,1161,159,358,500,860,1,1,31742912,383,-10.49,0.88,12,0.03,-115.00,1377.00,2055,20230516,-41.31,990,20230324,21.82,2055,-41.31,20230516,990,21.82,20230324,2055,-41.31,20230516,990,21.82,20230324,0.15,N,065500,500,158 억,,452517,N,N,0,N,00,N
20230912,160455,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1196,-3,5,-0.25,159196320,132043,197.77,1200,1235,1181,1558,840,1199,1205.93,1.45,0,-6390,1245,1222,1206,1183,1167,1214,1175,159,359,500,860,1,1,31742912,380,-10.40,0.87,12,0.42,-115.00,1377.00,2055,20230516,-41.80,990,20230324,20.81,2055,-41.80,20230516,990,20.81,20230324,2055,-41.80,20230516,990,20.81,20230324,0.15,N,065500,500,158 억,,458907,N,N,0,N,00,N
20230912,150503,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1202,3,2,0.25,122791214,101895,152.61,1200,1235,1181,1558,840,1199,1205.08,1.45,0,-4847,1245,1222,1206,1183,1167,1214,1175,159,359,500,860,1,1,31742912,382,-10.45,0.87,12,0.32,-115.00,1377.00,2055,20230516,-41.51,990,20230324,21.41,2055,-41.51,20230516,990,21.41,20230324,2055,-41.51,20230516,990,21.41,20230324,0.15,N,065500,500,158 억,,458907,N,N,0,N,00,N
20230912,140503,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1194,-5,5,-0.42,85885172,71544,107.15,1200,1214,1181,1558,840,1199,1200.45,1.45,0,623,1245,1222,1206,1183,1167,1214,1175,159,359,500,860,1,1,31742912,379,-10.38,0.87,12,0.23,-115.00,1377.00,2055,20230516,-41.90,990,20230324,20.61,2055,-41.90,20230516,990,20.61,20230324,2055,-41.90,20230516,990,20.61,20230324,0.15,N,065500,500,158 억,,458907,N,N,0,N,00,N
20230912,130457,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1206,7,2,0.58,81813493,68150,102.07,1200,1214,1181,1558,840,1199,1200.49,1.45,0,2992,1245,1222,1206,1183,1167,1214,1175,159,359,500,860,1,1,31742912,383,-10.49,0.88,12,0.21,-115.00,1377.00,2055,20230516,-41.31,990,20230324,21.82,2055,-41.31,20230516,990,21.82,20230324,2055,-41.31,20230516,990,21.82,20230324,0.15,N,065500,500,158 억,,458907,N,N,0,N,00,N
20230912,120452,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1202,3,2,0.25,75073858,62557,93.69,1200,1214,1181,1558,840,1199,1200.09,1.45,0,3177,1245,1222,1206,1183,1167,1214,1175,159,359,500,860,1,1,31742912,382,-10.45,0.87,12,0.20,-115.00,1377.00,2055,20230516,-41.51,990,20230324,21.41,2055,-41.51,20230516,990,21.41,20230324,2055,-41.51,20230516,990,21.41,20230324,0.15,N,065500,500,158 억,,458907,N,N,0,N,00,N
20230912,110459,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1206,7,2,0.58,37490681,31149,46.65,1200,1214,1181,1558,840,1199,1203.59,1.45,0,1717,1245,1222,1206,1183,1167,1214,1175,159,359,500,860,1,1,31742912,383,-10.49,0.88,12,0.10,-115.00,1377.00,2055,20230516,-41.31,990,20230324,21.82,2055,-41.31,20230516,990,21.82,20230324,2055,-41.31,20230516,990,21.82,20230324,0.15,N,065500,500,158 억,,458907,N,N,0,N,00,N
20230912,100457,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1210,11,2,0.92,25943543,21563,32.30,1200,1214,1181,1558,840,1199,1203.15,1.45,0,-1434,1245,1222,1206,1183,1167,1214,1175,159,359,500,860,1,1,31742912,384,-10.52,0.88,12,0.07,-115.00,1377.00,2055,20230516,-41.12,990,20230324,22.22,2055,-41.12,20230516,990,22.22,20230324,2055,-41.12,20230516,990,22.22,20230324,0.15,N,065500,500,158 억,,458907,N,N,0,N,00,N
20230912,090505,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1214,15,2,1.25,3354032,2794,4.18,1200,1214,1200,1558,840,1199,1200.44,1.45,0,-56,1245,1222,1206,1183,1167,1214,1175,159,359,500,860,1,1,31742912,385,-10.56,0.88,12,0.01,-115.00,1377.00,2055,20230516,-40.92,990,20230324,22.63,2055,-40.92,20230516,990,22.63,20230324,2055,-40.92,20230516,990,22.63,20230324,0.15,N,065500,500,158 억,,458907,N,N,0,N,00,N
20230911,160453,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1199,-11,5,-0.91,81116161,66767,71.47,1210,1229,1190,1573,847,1210,1214.96,1.44,0,1556,1268,1239,1200,1171,1132,1253,1185,159,363,500,870,1,1,31742912,381,-10.43,0.87,12,0.21,-115.00,1377.00,2055,20230516,-41.65,990,20230324,21.11,2055,-41.65,20230516,990,21.11,20230324,2055,-41.65,20230516,990,21.11,20230324,0.15,N,065500,500,158 억,,457351,N,N,0,N,00,N
20230911,150502,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1207,-3,5,-0.25,68881217,56583,60.57,1210,1229,1190,1573,847,1210,1217.35,1.44,0,2085,1268,1239,1200,1171,1132,1253,1185,159,363,500,870,1,1,31742912,383,-10.50,0.88,12,0.18,-115.00,1377.00,2055,20230516,-41.27,990,20230324,21.92,2055,-41.27,20230516,990,21.92,20230324,2055,-41.27,20230516,990,21.92,20230324,0.15,N,065500,500,158 억,,457351,N,N,0,N,00,N
20230911,140507,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1218,8,2,0.66,63535143,52159,55.83,1210,1229,1190,1573,847,1210,1218.11,1.44,0,4693,1268,1239,1200,1171,1132,1253,1185,159,363,500,870,1,1,31742912,387,-10.59,0.88,12,0.16,-115.00,1377.00,2055,20230516,-40.73,990,20230324,23.03,2055,-40.73,20230516,990,23.03,20230324,2055,-40.73,20230516,990,23.03,20230324,0.15,N,065500,500,158 억,,457351,N,N,0,N,00,N
20230911,130449,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1220,10,2,0.83,60341963,49529,53.02,1210,1229,1190,1573,847,1210,1218.32,1.44,0,4753,1268,1239,1200,1171,1132,1253,1185,159,363,500,870,1,1,31742912,387,-10.61,0.89,12,0.16,-115.00,1377.00,2055,20230516,-40.63,990,20230324,23.23,2055,-40.63,20230516,990,23.23,20230324,2055,-40.63,20230516,990,23.23,20230324,0.15,N,065500,500,158 억,,457351,N,N,0,N,00,N
20230911,120457,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1215,5,2,0.41,35744347,29478,31.55,1210,1224,1190,1573,847,1210,1212.58,1.44,0,1511,1268,1239,1200,1171,1132,1253,1185,159,363,500,870,1,1,31742912,386,-10.57,0.88,12,0.09,-115.00,1377.00,2055,20230516,-40.88,990,20230324,22.73,2055,-40.88,20230516,990,22.73,20230324,2055,-40.88,20230516,990,22.73,20230324,0.15,N,065500,500,158 억,,457351,N,N,0,N,00,N
20230911,110446,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1224,14,2,1.16,28382524,23422,25.07,1210,1224,1190,1573,847,1210,1211.79,1.44,0,1557,1268,1239,1200,1171,1132,1253,1185,159,363,500,870,1,1,31742912,389,-10.64,0.89,12,0.07,-115.00,1377.00,2055,20230516,-40.44,990,20230324,23.64,2055,-40.44,20230516,990,23.64,20230324,2055,-40.44,20230516,990,23.64,20230324,0.15,N,065500,500,158 억,,457351,N,N,0,N,00,N
20230911,100449,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1212,2,2,0.17,16461197,13635,14.60,1210,1214,1190,1573,847,1210,1207.28,1.44,0,-1378,1268,1239,1200,1171,1132,1253,1185,159,363,500,870,1,1,31742912,385,-10.54,0.88,12,0.04,-115.00,1377.00,2055,20230516,-41.02,990,20230324,22.42,2055,-41.02,20230516,990,22.42,20230324,2055,-41.02,20230516,990,22.42,20230324,0.15,N,065500,500,158 억,,457351,N,N,0,N,00,N
20230911,090448,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1205,-5,5,-0.41,4420690,3660,3.92,1210,1210,1205,1573,847,1210,1207.84,1.44,0,-100,1268,1239,1200,1171,1132,1253,1185,159,363,500,870,1,1,31742912,383,-10.48,0.88,12,0.01,-115.00,1377.00,2055,20230516,-41.36,990,20230324,21.72,2055,-41.36,20230516,990,21.72,20230324,2055,-41.36,20230516,990,21.72,20230324,0.15,N,065500,500,158 억,,457351,N,N,0,N,00,N
20230908,160456,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1210,25,2,2.11,112224035,93416,99.27,1169,1229,1161,1540,830,1185,1201.34,1.42,0,7780,1255,1220,1195,1160,1135,1207,1147,159,355,500,850,1,1,31742912,384,-10.52,0.88,12,0.29,-115.00,1377.00,2055,20230516,-41.12,990,20230324,22.22,2055,-41.12,20230516,990,22.22,20230324,2055,-41.12,20230516,990,22.22,20230324,0.14,N,065500,500,158 억,,449571,N,N,0,N,00,N
20230908,150456,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1205,20,2,1.69,111003784,92406,98.19,1169,1229,1161,1540,830,1185,1201.26,1.42,0,7796,1255,1220,1195,1160,1135,1207,1147,159,355,500,850,1,1,31742912,383,-10.48,0.88,12,0.29,-115.00,1377.00,2055,20230516,-41.36,990,20230324,21.72,2055,-41.36,20230516,990,21.72,20230324,2055,-41.36,20230516,990,21.72,20230324,0.14,N,065500,500,158 억,,449571,N,N,0,N,00,N
20230908,140456,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1196,11,2,0.93,102377576,85228,90.56,1169,1229,1161,1540,830,1185,1201.22,1.42,0,5494,1255,1220,1195,1160,1135,1207,1147,159,355,500,850,1,1,31742912,380,-10.40,0.87,12,0.27,-115.00,1377.00,2055,20230516,-41.80,990,20230324,20.81,2055,-41.80,20230516,990,20.81,20230324,2055,-41.80,20230516,990,20.81,20230324,0.14,N,065500,500,158 억,,449571,N,N,0,N,00,N
20230908,130459,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1224,39,2,3.29,92826883,77313,82.15,1169,1229,1161,1540,830,1185,1200.66,1.42,0,4112,1255,1220,1195,1160,1135,1207,1147,159,355,500,850,1,1,31742912,389,-10.64,0.89,12,0.24,-115.00,1377.00,2055,20230516,-40.44,990,20230324,23.64,2055,-40.44,20230516,990,23.64,20230324,2055,-40.44,20230516,990,23.64,20230324,0.14,N,065500,500,158 억,,449571,N,N,0,N,00,N
20230908,120505,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1218,33,2,2.78,73491576,61460,65.31,1169,1218,1161,1540,830,1185,1195.76,1.42,0,3205,1255,1220,1195,1160,1135,1207,1147,159,355,500,850,1,1,31742912,387,-10.59,0.88,12,0.19,-115.00,1377.00,2055,20230516,-40.73,990,20230324,23.03,2055,-40.73,20230516,990,23.03,20230324,2055,-40.73,20230516,990,23.03,20230324,0.14,N,065500,500,158 억,,449571,N,N,0,N,00,N
20230908,110459,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1202,17,2,1.43,41430924,34911,37.10,1169,1202,1161,1540,830,1185,1186.76,1.42,0,4777,1255,1220,1195,1160,1135,1207,1147,159,355,500,850,1,1,31742912,382,-10.45,0.87,12,0.11,-115.00,1377.00,2055,20230516,-41.51,990,20230324,21.41,2055,-41.51,20230516,990,21.41,20230324,2055,-41.51,20230516,990,21.41,20230324,0.14,N,065500,500,158 억,,449571,N,N,0,N,00,N
20230908,100456,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1188,3,2,0.25,20337965,17245,18.32,1169,1191,1161,1540,830,1185,1179.35,1.42,0,-772,1255,1220,1195,1160,1135,1207,1147,159,355,500,850,1,1,31742912,377,-10.33,0.86,12,0.05,-115.00,1377.00,2055,20230516,-42.19,990,20230324,20.00,2055,-42.19,20230516,990,20.00,20230324,2055,-42.19,20230516,990,20.00,20230324,0.14,N,065500,500,158 억,,449571,N,N,0,N,00,N
20230908,090502,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1171,-14,5,-1.18,4680480,4004,4.25,1169,1180,1161,1540,830,1185,1168.95,1.42,0,301,1255,1220,1195,1160,1135,1207,1147,159,355,500,850,1,1,31742912,372,-10.18,0.85,12,0.01,-115.00,1377.00,2055,20230516,-43.02,990,20230324,18.28,2055,-43.02,20230516,990,18.28,20230324,2055,-43.02,20230516,990,18.28,20230324,0.14,N,065500,500,158 억,,449571,N,N,0,N,00,N
20230907,160452,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1185,-27,5,-2.23,112115408,94045,103.44,1218,1230,1170,1575,849,1212,1192.15,1.49,0,-24617,1247,1229,1210,1192,1173,1238,1201,159,363,500,870,1,1,31742912,376,-10.30,0.86,12,0.30,-115.00,1377.00,2055,20230516,-42.34,990,20230324,19.70,2055,-42.34,20230516,990,19.70,20230324,2055,-42.34,20230516,990,19.70,20230324,0.14,N,065500,500,158 억,,474188,N,N,0,N,00,N
20230907,150456,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1184,-28,5,-2.31,97707545,81886,90.07,1218,1230,1170,1575,849,1212,1193.21,1.49,0,-24235,1247,1229,1210,1192,1173,1238,1201,159,363,500,870,1,1,31742912,376,-10.30,0.86,12,0.26,-115.00,1377.00,2055,20230516,-42.38,990,20230324,19.60,2055,-42.38,20230516,990,19.60,20230324,2055,-42.38,20230516,990,19.60,20230324,0.14,N,065500,500,158 억,,474188,N,N,0,N,00,N
20230907,140452,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1185,-27,5,-2.23,92165349,77203,84.92,1218,1230,1170,1575,849,1212,1193.81,1.49,0,-22919,1247,1229,1210,1192,1173,1238,1201,159,363,500,870,1,1,31742912,376,-10.30,0.86,12,0.24,-115.00,1377.00,2055,20230516,-42.34,990,20230324,19.70,2055,-42.34,20230516,990,19.70,20230324,2055,-42.34,20230516,990,19.70,20230324,0.14,N,065500,500,158 억,,474188,N,N,0,N,00,N
20230907,130452,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1178,-34,5,-2.81,87337111,73123,80.43,1218,1230,1170,1575,849,1212,1194.39,1.49,0,-22449,1247,1229,1210,1192,1173,1238,1201,159,363,500,870,1,1,31742912,374,-10.24,0.86,12,0.23,-115.00,1377.00,2055,20230516,-42.68,990,20230324,18.99,2055,-42.68,20230516,990,18.99,20230324,2055,-42.68,20230516,990,18.99,20230324,0.14,N,065500,500,158 억,,474188,N,N,0,N,00,N
20230907,120500,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1176,-36,5,-2.97,84493009,70707,77.77,1218,1230,1170,1575,849,1212,1194.97,1.49,0,-22418,1247,1229,1210,1192,1173,1238,1201,159,363,500,870,1,1,31742912,373,-10.23,0.85,12,0.22,-115.00,1377.00,2055,20230516,-42.77,990,20230324,18.79,2055,-42.77,20230516,990,18.79,20230324,2055,-42.77,20230516,990,18.79,20230324,0.14,N,065500,500,158 억,,474188,N,N,0,N,00,N
20230907,110458,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1180,-32,5,-2.64,74931118,62573,68.82,1218,1230,1179,1575,849,1212,1197.50,1.49,0,-20980,1247,1229,1210,1192,1173,1238,1201,159,363,500,870,1,1,31742912,375,-10.26,0.86,12,0.20,-115.00,1377.00,2055,20230516,-42.58,990,20230324,19.19,2055,-42.58,20230516,990,19.19,20230324,2055,-42.58,20230516,990,19.19,20230324,0.14,N,065500,500,158 억,,474188,N,N,0,N,00,N
20230907,100454,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1194,-18,5,-1.49,49405662,41081,45.19,1218,1230,1179,1575,849,1212,1202.64,1.49,0,-18947,1247,1229,1210,1192,1173,1238,1201,159,363,500,870,1,1,31742912,379,-10.38,0.87,12,0.13,-115.00,1377.00,2055,20230516,-41.90,990,20230324,20.61,2055,-41.90,20230516,990,20.61,20230324,2055,-41.90,20230516,990,20.61,20230324,0.14,N,065500,500,158 억,,474188,N,N,0,N,00,N
20230907,090459,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1206,-6,5,-0.50,12571013,10583,11.64,1218,1224,1179,1575,849,1212,1187.85,1.49,0,-1,1247,1229,1210,1192,1173,1238,1201,159,363,500,870,1,1,31742912,383,-10.49,0.88,12,0.03,-115.00,1377.00,2055,20230516,-41.31,990,20230324,21.82,2055,-41.31,20230516,990,21.82,20230324,2055,-41.31,20230516,990,21.82,20230324,0.14,N,065500,500,158 억,,474188,N,N,0,N,00,N
20230906,160453,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1212,21,2,1.76,109896746,90897,132.71,1191,1228,1191,1548,834,1191,1209.02,1.49,0,1691,1267,1229,1207,1169,1147,1218,1158,159,357,500,850,1,1,31742912,385,-10.54,0.88,12,0.29,-115.00,1377.00,2055,20230516,-41.02,990,20230324,22.42,2055,-41.02,20230516,990,22.42,20230324,2055,-41.02,20230516,990,22.42,20230324,0.14,N,065500,500,158 억,,472496,N,N,0,N,00,N
20230906,150452,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1208,17,2,1.43,99356108,82182,119.98,1191,1228,1191,1548,834,1191,1208.98,1.49,0,1693,1267,1229,1207,1169,1147,1218,1158,159,357,500,850,1,1,31742912,383,-10.50,0.88,12,0.26,-115.00,1377.00,2055,20230516,-41.22,990,20230324,22.02,2055,-41.22,20230516,990,22.02,20230324,2055,-41.22,20230516,990,22.02,20230324,0.14,N,065500,500,158 억,,472496,N,N,0,N,00,N
20230906,140455,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1212,21,2,1.76,87524380,72405,105.71,1191,1228,1191,1548,834,1191,1208.82,1.49,0,1878,1267,1229,1207,1169,1147,1218,1158,159,357,500,850,1,1,31742912,385,-10.54,0.88,12,0.23,-115.00,1377.00,2055,20230516,-41.02,990,20230324,22.42,2055,-41.02,20230516,990,22.42,20230324,2055,-41.02,20230516,990,22.42,20230324,0.14,N,065500,500,158 억,,472496,N,N,0,N,00,N
20230906,130451,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1212,21,2,1.76,67682057,56001,81.76,1191,1228,1191,1548,834,1191,1208.59,1.49,0,-838,1267,1229,1207,1169,1147,1218,1158,159,357,500,850,1,1,31742912,385,-10.54,0.88,12,0.18,-115.00,1377.00,2055,20230516,-41.02,990,20230324,22.42,2055,-41.02,20230516,990,22.42,20230324,2055,-41.02,20230516,990,22.42,20230324,0.14,N,065500,500,158 억,,472496,N,N,0,N,00,N
20230906,120459,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1212,21,2,1.76,56763304,46974,68.58,1191,1228,1191,1548,834,1191,1208.40,1.49,0,3020,1267,1229,1207,1169,1147,1218,1158,159,357,500,850,1,1,31742912,385,-10.54,0.88,12,0.15,-115.00,1377.00,2055,20230516,-41.02,990,20230324,22.42,2055,-41.02,20230516,990,22.42,20230324,2055,-41.02,20230516,990,22.42,20230324,0.14,N,065500,500,158 억,,472496,N,N,0,N,00,N
20230906,110456,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1217,26,2,2.18,39785870,32962,48.12,1191,1228,1191,1548,834,1191,1207.02,1.49,0,1175,1267,1229,1207,1169,1147,1218,1158,159,357,500,850,1,1,31742912,386,-10.58,0.88,12,0.10,-115.00,1377.00,2055,20230516,-40.78,990,20230324,22.93,2055,-40.78,20230516,990,22.93,20230324,2055,-40.78,20230516,990,22.93,20230324,0.14,N,065500,500,158 억,,472496,N,N,0,N,00,N
20230906,100444,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1214,23,2,1.93,29750680,24705,36.07,1191,1228,1191,1548,834,1191,1204.24,1.49,0,-2722,1267,1229,1207,1169,1147,1218,1158,159,357,500,850,1,1,31742912,385,-10.56,0.88,12,0.08,-115.00,1377.00,2055,20230516,-40.92,990,20230324,22.63,2055,-40.92,20230516,990,22.63,20230324,2055,-40.92,20230516,990,22.63,20230324,0.14,N,065500,500,158 억,,472496,N,N,0,N,00,N
20230906,090447,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1198,7,2,0.59,2050270,1721,2.51,1191,1202,1191,1548,834,1191,1191.32,1.49,0,-260,1267,1229,1207,1169,1147,1218,1158,159,357,500,850,1,1,31742912,380,-10.42,0.87,12,0.01,-115.00,1377.00,2055,20230516,-41.70,990,20230324,21.01,2055,-41.70,20230516,990,21.01,20230324,2055,-41.70,20230516,990,21.01,20230324,0.14,N,065500,500,158 억,,472496,N,N,0,N,00,N
20230905,160448,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1191,-14,5,-1.16,81892282,68341,41.38,1214,1245,1185,1566,844,1205,1198.30,1.50,0,-4388,1251,1227,1200,1176,1149,1214,1163,159,361,500,860,1,1,31742912,378,-10.36,0.86,12,0.22,-115.00,1377.00,2055,20230516,-42.04,990,20230324,20.30,2055,-42.04,20230516,990,20.30,20230324,2055,-42.04,20230516,990,20.30,20230324,0.16,N,065500,500,158 억,,476884,N,N,0,N,00,N
20230905,150500,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1190,-15,5,-1.24,75530795,62999,38.15,1214,1245,1185,1566,844,1205,1198.92,1.50,0,-4096,1251,1227,1200,1176,1149,1214,1163,159,361,500,860,1,1,31742912,378,-10.35,0.86,12,0.20,-115.00,1377.00,2055,20230516,-42.09,990,20230324,20.20,2055,-42.09,20230516,990,20.20,20230324,2055,-42.09,20230516,990,20.20,20230324,0.16,N,065500,500,158 억,,476884,N,N,0,N,00,N
20230905,140456,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1190,-15,5,-1.24,69728581,58119,35.19,1214,1245,1185,1566,844,1205,1199.76,1.50,0,-3442,1251,1227,1200,1176,1149,1214,1163,159,361,500,860,1,1,31742912,378,-10.35,0.86,12,0.18,-115.00,1377.00,2055,20230516,-42.09,990,20230324,20.20,2055,-42.09,20230516,990,20.20,20230324,2055,-42.09,20230516,990,20.20,20230324,0.16,N,065500,500,158 억,,476884,N,N,0,N,00,N
20230905,130437,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1196,-9,5,-0.75,60764715,50598,30.64,1214,1245,1185,1566,844,1205,1200.93,1.50,0,-2879,1251,1227,1200,1176,1149,1214,1163,159,361,500,860,1,1,31742912,380,-10.40,0.87,12,0.16,-115.00,1377.00,2055,20230516,-41.80,990,20230324,20.81,2055,-41.80,20230516,990,20.81,20230324,2055,-41.80,20230516,990,20.81,20230324,0.16,N,065500,500,158 억,,476884,N,N,0,N,00,N
20230905,120446,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1193,-12,5,-1.00,60064840,50012,30.28,1214,1245,1185,1566,844,1205,1201.01,1.50,0,-2343,1251,1227,1200,1176,1149,1214,1163,159,361,500,860,1,1,31742912,379,-10.37,0.87,12,0.16,-115.00,1377.00,2055,20230516,-41.95,990,20230324,20.51,2055,-41.95,20230516,990,20.51,20230324,2055,-41.95,20230516,990,20.51,20230324,0.16,N,065500,500,158 억,,476884,N,N,0,N,00,N
20230905,110450,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1207,2,2,0.17,51283426,42649,25.82,1214,1245,1185,1566,844,1205,1202.45,1.50,0,-1109,1251,1227,1200,1176,1149,1214,1163,159,361,500,860,1,1,31742912,383,-10.50,0.88,12,0.13,-115.00,1377.00,2055,20230516,-41.27,990,20230324,21.92,2055,-41.27,20230516,990,21.92,20230324,2055,-41.27,20230516,990,21.92,20230324,0.16,N,065500,500,158 억,,476884,N,N,0,N,00,N
20230905,100445,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1205,0,3,0.00,38592832,32107,19.44,1214,1245,1185,1566,844,1205,1202.01,1.50,0,511,1251,1227,1200,1176,1149,1214,1163,159,361,500,860,1,1,31742912,383,-10.48,0.88,12,0.10,-115.00,1377.00,2055,20230516,-41.36,990,20230324,21.72,2055,-41.36,20230516,990,21.72,20230324,2055,-41.36,20230516,990,21.72,20230324,0.16,N,065500,500,158 억,,476884,N,N,0,N,00,N
20230905,090441,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1185,-20,5,-1.66,15349846,12678,7.68,1214,1245,1185,1566,844,1205,1210.75,1.50,0,1211,1251,1227,1200,1176,1149,1214,1163,159,361,500,860,1,1,31742912,376,-10.30,0.86,12,0.04,-115.00,1377.00,2055,20230516,-42.34,990,20230324,19.70,2055,-42.34,20230516,990,19.70,20230324,2055,-42.34,20230516,990,19.70,20230324,0.16,N,065500,500,158 억,,476884,N,N,0,N,00,N
20230904,160443,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1205,-1,5,-0.08,172613995,144895,123.54,1223,1224,1173,1567,845,1206,1191.30,1.64,0,-45157,1270,1238,1210,1178,1150,1224,1164,159,361,500,860,1,1,31742912,383,-10.48,0.88,12,0.46,-115.00,1377.00,2055,20230516,-41.36,990,20230324,21.72,2055,-41.36,20230516,990,21.72,20230324,2055,-41.36,20230516,990,21.72,20230324,0.15,N,065500,500,158 억,,521711,N,N,0,N,00,N
20230904,150436,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1194,-12,5,-1.00,157792635,132512,112.99,1223,1224,1173,1567,845,1206,1190.78,1.64,0,-44497,1270,1238,1210,1178,1150,1224,1164,159,361,500,860,1,1,31742912,379,-10.38,0.87,12,0.42,-115.00,1377.00,2055,20230516,-41.90,990,20230324,20.61,2055,-41.90,20230516,990,20.61,20230324,2055,-41.90,20230516,990,20.61,20230324,0.15,N,065500,500,158 억,,521711,N,N,0,N,00,N
20230904,140432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1181,-25,5,-2.07,123465534,103456,88.21,1223,1224,1173,1567,845,1206,1193.41,1.64,0,-39034,1270,1238,1210,1178,1150,1224,1164,159,361,500,860,1,1,31742912,375,-10.27,0.86,12,0.33,-115.00,1377.00,2055,20230516,-42.53,990,20230324,19.29,2055,-42.53,20230516,990,19.29,20230324,2055,-42.53,20230516,990,19.29,20230324,0.15,N,065500,500,158 억,,521711,N,N,0,N,00,N
20230904,130440,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1185,-21,5,-1.74,117097004,98056,83.61,1223,1224,1173,1567,845,1206,1194.18,1.64,0,-37771,1270,1238,1210,1178,1150,1224,1164,159,361,500,860,1,1,31742912,376,-10.30,0.86,12,0.31,-115.00,1377.00,2055,20230516,-42.34,990,20230324,19.70,2055,-42.34,20230516,990,19.70,20230324,2055,-42.34,20230516,990,19.70,20230324,0.15,N,065500,500,158 억,,521711,N,N,0,N,00,N
20230904,120432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1185,-21,5,-1.74,113329283,94862,80.88,1223,1224,1173,1567,845,1206,1194.68,1.64,0,-36645,1270,1238,1210,1178,1150,1224,1164,159,361,500,860,1,1,31742912,376,-10.30,0.86,12,0.30,-115.00,1377.00,2055,20230516,-42.34,990,20230324,19.70,2055,-42.34,20230516,990,19.70,20230324,2055,-42.34,20230516,990,19.70,20230324,0.15,N,065500,500,158 억,,521711,N,N,0,N,00,N
20230904,110425,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1189,-17,5,-1.41,106767653,89306,76.15,1223,1224,1173,1567,845,1206,1195.53,1.64,0,-35900,1270,1238,1210,1178,1150,1224,1164,159,361,500,860,1,1,31742912,377,-10.34,0.86,12,0.28,-115.00,1377.00,2055,20230516,-42.14,990,20230324,20.10,2055,-42.14,20230516,990,20.10,20230324,2055,-42.14,20230516,990,20.10,20230324,0.15,N,065500,500,158 억,,521711,N,N,0,N,00,N
20230904,100427,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1183,-23,5,-1.91,85962028,71646,61.09,1223,1224,1173,1567,845,1206,1199.82,1.64,0,-36143,1270,1238,1210,1178,1150,1224,1164,159,361,500,860,1,1,31742912,376,-10.29,0.86,12,0.23,-115.00,1377.00,2055,20230516,-42.43,990,20230324,19.49,2055,-42.43,20230516,990,19.49,20230324,2055,-42.43,20230516,990,19.49,20230324,0.15,N,065500,500,158 억,,521711,N,N,0,N,00,N
20230904,090436,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1197,-9,5,-0.75,30068625,24660,21.03,1223,1224,1197,1567,845,1206,1219.33,1.64,0,-15683,1270,1238,1210,1178,1150,1224,1164,159,361,500,860,1,1,31742912,380,-10.41,0.87,12,0.08,-115.00,1377.00,2055,20230516,-41.75,990,20230324,20.91,2055,-41.75,20230516,990,20.91,20230324,2055,-41.75,20230516,990,20.91,20230324,0.15,N,065500,500,158 억,,521711,N,N,0,N,00,N
20230901,160429,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1206,-21,5,-1.71,139235646,115351,27.46,1231,1242,1182,1595,859,1227,1207.06,1.71,0,-21832,1345,1286,1223,1164,1101,1315,1193,159,368,500,880,1,1,31742912,383,-10.49,0.88,12,0.36,-115.00,1377.00,2055,20230516,-41.31,990,20230324,21.82,2055,-41.31,20230516,990,21.82,20230324,2055,-41.31,20230516,990,21.82,20230324,0.15,N,065500,500,158 억,,542492,N,N,0,N,00,N
20230901,150438,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1197,-30,5,-2.44,132991668,110146,26.22,1231,1242,1182,1595,859,1227,1207.41,1.71,0,-21668,1345,1286,1223,1164,1101,1315,1193,159,368,500,880,1,1,31742912,380,-10.41,0.87,12,0.35,-115.00,1377.00,2055,20230516,-41.75,990,20230324,20.91,2055,-41.75,20230516,990,20.91,20230324,2055,-41.75,20230516,990,20.91,20230324,0.15,N,065500,500,158 억,,542492,N,N,0,N,00,N
20230901,140436,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1197,-30,5,-2.44,122539472,101381,24.14,1231,1242,1182,1595,859,1227,1208.70,1.71,0,-16412,1345,1286,1223,1164,1101,1315,1193,159,368,500,880,1,1,31742912,380,-10.41,0.87,12,0.32,-115.00,1377.00,2055,20230516,-41.75,990,20230324,20.91,2055,-41.75,20230516,990,20.91,20230324,2055,-41.75,20230516,990,20.91,20230324,0.15,N,065500,500,158 억,,542492,N,N,0,N,00,N
20230901,130425,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1193,-34,5,-2.77,119574201,98899,23.55,1231,1242,1182,1595,859,1227,1209.05,1.71,0,-15508,1345,1286,1223,1164,1101,1315,1193,159,368,500,880,1,1,31742912,379,-10.37,0.87,12,0.31,-115.00,1377.00,2055,20230516,-41.95,990,20230324,20.51,2055,-41.95,20230516,990,20.51,20230324,2055,-41.95,20230516,990,20.51,20230324,0.15,N,065500,500,158 억,,542492,N,N,0,N,00,N
20230901,120429,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1189,-38,5,-3.10,114044672,94273,22.44,1231,1242,1182,1595,859,1227,1209.73,1.71,0,-13694,1345,1286,1223,1164,1101,1315,1193,159,368,500,880,1,1,31742912,377,-10.34,0.86,12,0.30,-115.00,1377.00,2055,20230516,-42.14,990,20230324,20.10,2055,-42.14,20230516,990,20.10,20230324,2055,-42.14,20230516,990,20.10,20230324,0.15,N,065500,500,158 억,,542492,N,N,0,N,00,N
20230901,110429,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1188,-39,5,-3.18,102679870,84698,20.16,1231,1242,1187,1595,859,1227,1212.31,1.71,0,-12637,1345,1286,1223,1164,1101,1315,1193,159,368,500,880,1,1,31742912,377,-10.33,0.86,12,0.27,-115.00,1377.00,2055,20230516,-42.19,990,20230324,20.00,2055,-42.19,20230516,990,20.00,20230324,2055,-42.19,20230516,990,20.00,20230324,0.15,N,065500,500,158 억,,542492,N,N,0,N,00,N
20230901,100425,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1206,-21,5,-1.71,83781195,68867,16.40,1231,1242,1191,1595,859,1227,1216.57,1.71,0,-12180,1345,1286,1223,1164,1101,1315,1193,159,368,500,880,1,1,31742912,383,-10.49,0.88,12,0.22,-115.00,1377.00,2055,20230516,-41.31,990,20230324,21.82,2055,-41.31,20230516,990,21.82,20230324,2055,-41.31,20230516,990,21.82,20230324,0.15,N,065500,500,158 억,,542492,N,N,0,N,00,N
20230901,090422,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1230,3,2,0.24,19460996,15814,3.77,1231,1242,1221,1595,859,1227,1230.62,1.71,0,-2228,1345,1286,1223,1164,1101,1315,1193,159,368,500,880,1,1,31742912,390,-10.70,0.89,12,0.05,-115.00,1377.00,2055,20230516,-40.15,990,20230324,24.24,2055,-40.15,20230516,990,24.24,20230324,2055,-40.15,20230516,990,24.24,20230324,0.15,N,065500,500,158 억,,542492,N,N,0,N,00,N