KissMeData/099410/price/prices-20230701.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
20230731,160735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2915,50,2,1.75,556667935,195574,466.04,2820,2990,2750,3720,2010,2865,2846.33,2.21,0,399,2988,2926,2838,2776,2688,2957,2807,68,855,500,2060,5,1,13541002,395,30.68,1.30,12,1.44,95.00,2237.00,4175,20220824,-30.18,2305,20230103,26.46,3775,-22.78,20230607,2305,26.46,20230103,4175,-30.18,20220824,2305,26.46,20230103,0.82,N,099410,500,67 억,,299255,N,N,0,N,00,N
20230731,150736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2925,60,2,2.09,552054975,193995,462.28,2820,2990,2750,3720,2010,2865,2845.72,2.21,0,242,2988,2926,2838,2776,2688,2957,2807,68,855,500,2060,5,1,13541002,396,30.79,1.31,12,1.43,95.00,2237.00,4175,20220824,-29.94,2305,20230103,26.90,3775,-22.52,20230607,2305,26.90,20230103,4175,-29.94,20220824,2305,26.90,20230103,0.82,N,099410,500,67 억,,299255,N,N,0,N,00,N
20230731,140739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2905,40,2,1.40,449723560,159372,379.77,2820,2905,2750,3720,2010,2865,2821.85,2.21,0,4355,2988,2926,2838,2776,2688,2957,2807,68,855,500,2060,5,1,13541002,393,30.58,1.30,12,1.18,95.00,2237.00,4175,20220824,-30.42,2305,20230103,26.03,3775,-23.05,20230607,2305,26.03,20230103,4175,-30.42,20220824,2305,26.03,20230103,0.82,N,099410,500,67 억,,299255,N,N,0,N,00,N
20230731,130739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2830,-35,5,-1.22,372781480,132598,315.97,2820,2875,2750,3720,2010,2865,2811.37,2.21,0,8061,2988,2926,2838,2776,2688,2957,2807,68,855,500,2060,5,1,13541002,383,29.79,1.27,12,0.98,95.00,2237.00,4175,20220824,-32.22,2305,20230103,22.78,3775,-25.03,20230607,2305,22.78,20230103,4175,-32.22,20220824,2305,22.78,20230103,0.82,N,099410,500,67 억,,299255,N,N,0,N,00,N
20230731,120745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2815,-50,5,-1.75,370803835,131898,314.30,2820,2875,2750,3720,2010,2865,2811.29,2.21,0,8158,2988,2926,2838,2776,2688,2957,2807,68,855,500,2060,5,1,13541002,381,29.63,1.26,12,0.97,95.00,2237.00,4175,20220824,-32.57,2305,20230103,22.13,3775,-25.43,20230607,2305,22.13,20230103,4175,-32.57,20220824,2305,22.13,20230103,0.82,N,099410,500,67 억,,299255,N,N,0,N,00,N
20230731,110748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2875,10,2,0.35,342526700,121863,290.39,2820,2875,2750,3720,2010,2865,2810.75,2.21,0,6324,2988,2926,2838,2776,2688,2957,2807,68,855,500,2060,5,1,13541002,389,30.26,1.29,12,0.90,95.00,2237.00,4175,20220824,-31.14,2305,20230103,24.73,3775,-23.84,20230607,2305,24.73,20230103,4175,-31.14,20220824,2305,24.73,20230103,0.82,N,099410,500,67 억,,299255,N,N,0,N,00,N
20230731,100743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2810,-55,5,-1.92,277931060,99248,236.50,2820,2865,2750,3720,2010,2865,2800.37,2.21,0,5887,2988,2926,2838,2776,2688,2957,2807,68,855,500,2060,5,1,13541002,381,29.58,1.26,12,0.73,95.00,2237.00,4175,20220824,-32.69,2305,20230103,21.91,3775,-25.56,20230607,2305,21.91,20230103,4175,-32.69,20220824,2305,21.91,20230103,0.82,N,099410,500,67 억,,299255,N,N,0,N,00,N
20230731,090737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2840,-25,5,-0.87,142698780,50600,120.58,2820,2865,2820,3720,2010,2865,2820.13,2.21,0,1235,2988,2926,2838,2776,2688,2957,2807,68,855,500,2060,5,1,13541002,385,29.89,1.27,12,0.37,95.00,2237.00,4175,20220824,-31.98,2305,20230103,23.21,3775,-24.77,20230607,2305,23.21,20230103,4175,-31.98,20220824,2305,23.21,20230103,0.82,N,099410,500,67 억,,299255,N,N,0,N,00,N
20230728,160738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2865,70,2,2.50,119791715,41965,63.36,2750,2900,2750,3630,1960,2795,2854.56,2.29,0,-11090,2991,2892,2781,2682,2571,2942,2732,68,835,500,2010,5,1,13541002,388,30.16,1.28,12,0.31,95.00,2237.00,4175,20220824,-31.38,2305,20230103,24.30,3775,-24.11,20230607,2305,24.30,20230103,4175,-31.38,20220824,2305,24.30,20230103,0.83,N,099410,500,67 억,,309709,N,N,0,N,00,N
20230728,150739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2870,75,2,2.68,114610525,40159,60.63,2750,2900,2750,3630,1960,2795,2853.92,2.29,0,-10907,2991,2892,2781,2682,2571,2942,2732,68,835,500,2010,5,1,13541002,389,30.21,1.28,12,0.30,95.00,2237.00,4175,20220824,-31.26,2305,20230103,24.51,3775,-23.97,20230607,2305,24.51,20230103,4175,-31.26,20220824,2305,24.51,20230103,0.83,N,099410,500,67 억,,309709,N,N,0,N,00,N
20230728,140735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2870,75,2,2.68,104815260,36751,55.49,2750,2900,2750,3630,1960,2795,2852.04,2.29,0,-10234,2991,2892,2781,2682,2571,2942,2732,68,835,500,2010,5,1,13541002,389,30.21,1.28,12,0.27,95.00,2237.00,4175,20220824,-31.26,2305,20230103,24.51,3775,-23.97,20230607,2305,24.51,20230103,4175,-31.26,20220824,2305,24.51,20230103,0.83,N,099410,500,67 억,,309709,N,N,0,N,00,N
20230728,130738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2865,70,2,2.50,91276445,32049,48.39,2750,2900,2750,3630,1960,2795,2848.03,2.29,0,-8357,2991,2892,2781,2682,2571,2942,2732,68,835,500,2010,5,1,13541002,388,30.16,1.28,12,0.24,95.00,2237.00,4175,20220824,-31.38,2305,20230103,24.30,3775,-24.11,20230607,2305,24.30,20230103,4175,-31.38,20220824,2305,24.30,20230103,0.83,N,099410,500,67 억,,309709,N,N,0,N,00,N
20230728,120735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2885,90,2,3.22,70354925,24765,37.39,2750,2900,2750,3630,1960,2795,2840.90,2.29,0,-4109,2991,2892,2781,2682,2571,2942,2732,68,835,500,2010,5,1,13541002,391,30.37,1.29,12,0.18,95.00,2237.00,4175,20220824,-30.90,2305,20230103,25.16,3775,-23.58,20230607,2305,25.16,20230103,4175,-30.90,20220824,2305,25.16,20230103,0.83,N,099410,500,67 억,,309709,N,N,0,N,00,N
20230728,110742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2875,80,2,2.86,59423820,20964,31.65,2750,2880,2750,3630,1960,2795,2834.56,2.29,0,-3158,2991,2892,2781,2682,2571,2942,2732,68,835,500,2010,5,1,13541002,389,30.26,1.29,12,0.15,95.00,2237.00,4175,20220824,-31.14,2305,20230103,24.73,3775,-23.84,20230607,2305,24.73,20230103,4175,-31.14,20220824,2305,24.73,20230103,0.83,N,099410,500,67 억,,309709,N,N,0,N,00,N
20230728,100733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2830,35,2,1.25,24899705,8874,13.40,2750,2845,2750,3630,1960,2795,2805.92,2.29,0,-2535,2991,2892,2781,2682,2571,2942,2732,68,835,500,2010,5,1,13541002,383,29.79,1.27,12,0.07,95.00,2237.00,4175,20220824,-32.22,2305,20230103,22.78,3775,-25.03,20230607,2305,22.78,20230103,4175,-32.22,20220824,2305,22.78,20230103,0.83,N,099410,500,67 억,,309709,N,N,0,N,00,N
20230728,090741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2780,-15,5,-0.54,5183325,1869,2.82,2750,2795,2750,3630,1960,2795,2773.31,2.29,0,28,2991,2892,2781,2682,2571,2942,2732,68,835,500,2010,5,1,13541002,376,29.26,1.24,12,0.01,95.00,2237.00,4175,20220824,-33.41,2305,20230103,20.61,3775,-26.36,20230607,2305,20.61,20230103,4175,-33.41,20220824,2305,20.61,20230103,0.83,N,099410,500,67 억,,309709,N,N,0,N,00,N
20230727,160734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2795,125,2,4.68,185415545,66233,46.39,2690,2880,2670,3470,1870,2670,2799.44,2.30,-11171,-1837,2883,2776,2698,2591,2513,2737,2552,68,800,500,1920,5,1,13541002,378,29.42,1.25,12,0.49,95.00,2237.00,4175,20220824,-33.05,2305,20230103,21.26,3775,-25.96,20230607,2305,21.26,20230103,4175,-33.05,20220824,2305,21.26,20230103,0.87,N,099410,500,67 억,,311912,N,N,0,N,00,N
20230727,150736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2805,135,2,5.06,178050355,63600,44.55,2690,2880,2670,3470,1870,2670,2799.53,2.30,-11171,-2111,2883,2776,2698,2591,2513,2737,2552,68,800,500,1920,5,1,13541002,380,29.53,1.25,12,0.47,95.00,2237.00,4175,20220824,-32.81,2305,20230103,21.69,3775,-25.70,20230607,2305,21.69,20230103,4175,-32.81,20220824,2305,21.69,20230103,0.87,N,099410,500,67 억,,311912,N,N,0,N,00,N
20230727,140732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2825,155,2,5.81,158646295,56683,39.70,2690,2880,2670,3470,1870,2670,2798.83,2.30,-11171,-1669,2883,2776,2698,2591,2513,2737,2552,68,800,500,1920,5,1,13541002,383,29.74,1.26,12,0.42,95.00,2237.00,4175,20220824,-32.34,2305,20230103,22.56,3775,-25.17,20230607,2305,22.56,20230103,4175,-32.34,20220824,2305,22.56,20230103,0.87,N,099410,500,67 억,,311912,N,N,0,N,00,N
20230727,130731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2785,115,2,4.31,149170345,53314,37.34,2690,2880,2670,3470,1870,2670,2797.96,2.30,-11171,-2875,2883,2776,2698,2591,2513,2737,2552,68,800,500,1920,5,1,13541002,377,29.32,1.24,12,0.39,95.00,2237.00,4175,20220824,-33.29,2305,20230103,20.82,3775,-26.23,20230607,2305,20.82,20230103,4175,-33.29,20220824,2305,20.82,20230103,0.87,N,099410,500,67 억,,311912,N,N,0,N,00,N
20230727,120732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2795,125,2,4.68,141697605,50630,35.46,2690,2880,2670,3470,1870,2670,2798.69,2.30,-11171,-3494,2883,2776,2698,2591,2513,2737,2552,68,800,500,1920,5,1,13541002,378,29.42,1.25,12,0.37,95.00,2237.00,4175,20220824,-33.05,2305,20230103,21.26,3775,-25.96,20230607,2305,21.26,20230103,4175,-33.05,20220824,2305,21.26,20230103,0.87,N,099410,500,67 억,,311912,N,N,0,N,00,N
20230727,110736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2815,145,2,5.43,99312075,35602,24.94,2690,2880,2670,3470,1870,2670,2789.51,2.30,-11171,-345,2883,2776,2698,2591,2513,2737,2552,68,800,500,1920,5,1,13541002,381,29.63,1.26,12,0.26,95.00,2237.00,4175,20220824,-32.57,2305,20230103,22.13,3775,-25.43,20230607,2305,22.13,20230103,4175,-32.57,20220824,2305,22.13,20230103,0.87,N,099410,500,67 억,,311912,N,N,0,N,00,N
20230727,100732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2810,140,2,5.24,42743000,15606,10.93,2690,2810,2670,3470,1870,2670,2738.88,2.30,-11171,1990,2883,2776,2698,2591,2513,2737,2552,68,800,500,1920,5,1,13541002,381,29.58,1.26,12,0.12,95.00,2237.00,4175,20220824,-32.69,2305,20230103,21.91,3775,-25.56,20230607,2305,21.91,20230103,4175,-32.69,20220824,2305,21.91,20230103,0.87,N,099410,500,67 억,,311912,N,N,0,N,00,N
20230727,090731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,65,2,2.43,13761570,5097,3.57,2690,2735,2670,3470,1870,2670,2699.94,2.30,-11171,3420,2883,2776,2698,2591,2513,2737,2552,68,800,500,1920,5,1,13541002,370,28.79,1.22,12,0.04,95.00,2237.00,4175,20220824,-34.49,2305,20230103,18.66,3775,-27.55,20230607,2305,18.66,20230103,4175,-34.49,20220824,2305,18.66,20230103,0.87,N,099410,500,67 억,,311912,N,N,0,N,00,N
20230726,160730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,-115,5,-4.13,385907525,142761,206.41,2785,2805,2620,3620,1950,2785,2703.18,2.39,0,-10991,2951,2867,2826,2742,2701,2847,2722,68,835,500,2000,5,1,13541002,362,28.11,1.19,12,1.05,95.00,2237.00,4175,20220824,-36.05,2305,20230103,15.84,3775,-29.27,20230607,2305,15.84,20230103,4175,-36.05,20220824,2305,15.84,20230103,0.80,N,099410,500,67 억,,323083,N,N,0,N,00,N
20230726,150734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,-115,5,-4.13,376029285,139047,201.04,2785,2805,2640,3620,1950,2785,2704.33,2.39,0,-11770,2951,2867,2826,2742,2701,2847,2722,68,835,500,2000,5,1,13541002,362,28.11,1.19,12,1.03,95.00,2237.00,4175,20220824,-36.05,2305,20230103,15.84,3775,-29.27,20230607,2305,15.84,20230103,4175,-36.05,20220824,2305,15.84,20230103,0.80,N,099410,500,67 억,,323083,N,N,0,N,00,N
20230726,140729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,-105,5,-3.77,354721280,131123,189.58,2785,2805,2640,3620,1950,2785,2705.26,2.39,0,-13147,2951,2867,2826,2742,2701,2847,2722,68,835,500,2000,5,1,13541002,363,28.21,1.20,12,0.97,95.00,2237.00,4175,20220824,-35.81,2305,20230103,16.27,3775,-29.01,20230607,2305,16.27,20230103,4175,-35.81,20220824,2305,16.27,20230103,0.80,N,099410,500,67 억,,323083,N,N,0,N,00,N
20230726,130727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2700,-85,5,-3.05,288429000,106177,153.51,2785,2805,2660,3620,1950,2785,2716.49,2.39,0,-7551,2951,2867,2826,2742,2701,2847,2722,68,835,500,2000,5,1,13541002,366,28.42,1.21,12,0.78,95.00,2237.00,4175,20220824,-35.33,2305,20230103,17.14,3775,-28.48,20230607,2305,17.14,20230103,4175,-35.33,20220824,2305,17.14,20230103,0.80,N,099410,500,67 억,,323083,N,N,0,N,00,N
20230726,120730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,-50,5,-1.80,251232280,92359,133.54,2785,2805,2660,3620,1950,2785,2720.17,2.39,0,-4217,2951,2867,2826,2742,2701,2847,2722,68,835,500,2000,5,1,13541002,370,28.79,1.22,12,0.68,95.00,2237.00,4175,20220824,-34.49,2305,20230103,18.66,3775,-27.55,20230607,2305,18.66,20230103,4175,-34.49,20220824,2305,18.66,20230103,0.80,N,099410,500,67 억,,323083,N,N,0,N,00,N
20230726,110724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2730,-55,5,-1.97,236996880,87125,125.97,2785,2805,2660,3620,1950,2785,2720.19,2.39,0,-2447,2951,2867,2826,2742,2701,2847,2722,68,835,500,2000,5,1,13541002,370,28.74,1.22,12,0.64,95.00,2237.00,4175,20220824,-34.61,2305,20230103,18.44,3775,-27.68,20230607,2305,18.44,20230103,4175,-34.61,20220824,2305,18.44,20230103,0.80,N,099410,500,67 억,,323083,N,N,0,N,00,N
20230726,100731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2720,-65,5,-2.33,115940550,42255,61.09,2785,2805,2715,3620,1950,2785,2743.83,2.39,0,-5119,2951,2867,2826,2742,2701,2847,2722,68,835,500,2000,5,1,13541002,368,28.63,1.22,12,0.31,95.00,2237.00,4175,20220824,-34.85,2305,20230103,18.00,3775,-27.95,20230607,2305,18.00,20230103,4175,-34.85,20220824,2305,18.00,20230103,0.80,N,099410,500,67 억,,323083,N,N,0,N,00,N
20230726,090725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,-30,5,-1.08,15455565,5556,8.03,2785,2805,2755,3620,1950,2785,2781.78,2.39,0,-3196,2951,2867,2826,2742,2701,2847,2722,68,835,500,2000,5,1,13541002,373,29.00,1.23,12,0.04,95.00,2237.00,4175,20220824,-34.01,2305,20230103,19.52,3775,-27.02,20230607,2305,19.52,20230103,4175,-34.01,20220824,2305,19.52,20230103,0.80,N,099410,500,67 억,,323083,N,N,0,N,00,N
20230725,160723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2785,-120,5,-4.13,195603950,68615,65.25,2885,2910,2785,3775,2035,2905,2852.02,2.43,0,-4787,3041,2972,2916,2847,2791,2945,2820,68,870,500,2090,5,1,13541002,377,29.32,1.24,12,0.51,95.00,2237.00,4175,20220824,-33.29,2305,20230103,20.82,3775,-26.23,20230607,2305,20.82,20230103,4175,-33.29,20220824,2305,20.82,20230103,0.81,N,099410,500,67 억,,328754,N,N,0,N,00,N
20230725,150717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2825,-80,5,-2.75,172631215,60401,57.44,2885,2910,2810,3775,2035,2905,2858.09,2.43,0,-6554,3041,2972,2916,2847,2791,2945,2820,68,870,500,2090,5,1,13541002,383,29.74,1.26,12,0.45,95.00,2237.00,4175,20220824,-32.34,2305,20230103,22.56,3775,-25.17,20230607,2305,22.56,20230103,4175,-32.34,20220824,2305,22.56,20230103,0.81,N,099410,500,67 억,,328754,N,N,0,N,00,N
20230725,140716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2840,-65,5,-2.24,124144615,43252,41.13,2885,2910,2835,3775,2035,2905,2870.26,2.43,0,-1411,3041,2972,2916,2847,2791,2945,2820,68,870,500,2090,5,1,13541002,385,29.89,1.27,12,0.32,95.00,2237.00,4175,20220824,-31.98,2305,20230103,23.21,3775,-24.77,20230607,2305,23.21,20230103,4175,-31.98,20220824,2305,23.21,20230103,0.81,N,099410,500,67 억,,328754,N,N,0,N,00,N
20230725,130723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2880,-25,5,-0.86,96952250,33699,32.04,2885,2910,2840,3775,2035,2905,2877.01,2.43,0,-2966,3041,2972,2916,2847,2791,2945,2820,68,870,500,2090,5,1,13541002,390,30.32,1.29,12,0.25,95.00,2237.00,4175,20220824,-31.02,2305,20230103,24.95,3775,-23.71,20230607,2305,24.95,20230103,4175,-31.02,20220824,2305,24.95,20230103,0.81,N,099410,500,67 억,,328754,N,N,0,N,00,N
20230725,120722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2900,-5,5,-0.17,87129990,30276,28.79,2885,2910,2840,3775,2035,2905,2877.86,2.43,0,-2910,3041,2972,2916,2847,2791,2945,2820,68,870,500,2090,5,1,13541002,393,30.53,1.30,12,0.22,95.00,2237.00,4175,20220824,-30.54,2305,20230103,25.81,3775,-23.18,20230607,2305,25.81,20230103,4175,-30.54,20220824,2305,25.81,20230103,0.81,N,099410,500,67 억,,328754,N,N,0,N,00,N
20230725,110721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2860,-45,5,-1.55,52734820,18298,17.40,2885,2910,2860,3775,2035,2905,2882.00,2.43,0,-2421,3041,2972,2916,2847,2791,2945,2820,68,870,500,2090,5,1,13541002,387,30.11,1.28,12,0.14,95.00,2237.00,4175,20220824,-31.50,2305,20230103,24.08,3775,-24.24,20230607,2305,24.08,20230103,4175,-31.50,20220824,2305,24.08,20230103,0.81,N,099410,500,67 억,,328754,N,N,0,N,00,N
20230725,100720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2900,-5,5,-0.17,28872075,9977,9.49,2885,2910,2875,3775,2035,2905,2893.86,2.43,0,-2156,3041,2972,2916,2847,2791,2945,2820,68,870,500,2090,5,1,13541002,393,30.53,1.30,12,0.07,95.00,2237.00,4175,20220824,-30.54,2305,20230103,25.81,3775,-23.18,20230607,2305,25.81,20230103,4175,-30.54,20220824,2305,25.81,20230103,0.81,N,099410,500,67 억,,328754,N,N,0,N,00,N
20230725,090720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2885,-20,5,-0.69,4917815,1694,1.61,2885,2910,2885,3775,2035,2905,2903.08,2.43,0,-485,3041,2972,2916,2847,2791,2945,2820,68,870,500,2090,5,1,13541002,391,30.37,1.29,12,0.01,95.00,2237.00,4175,20220824,-30.90,2305,20230103,25.16,3775,-23.58,20230607,2305,25.16,20230103,4175,-30.90,20220824,2305,25.16,20230103,0.81,N,099410,500,67 억,,328754,N,N,0,N,00,N
20230724,160723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2905,-85,5,-2.84,305192615,105163,127.27,2950,2985,2860,3885,2095,2990,2902.09,2.54,0,-13032,3076,3032,2961,2917,2846,3055,2940,68,895,500,2150,5,1,13541002,393,30.58,1.30,12,0.78,95.00,2237.00,4175,20220824,-30.42,2305,20230103,26.03,3775,-23.05,20230607,2305,26.03,20230103,4175,-30.42,20220824,2305,26.03,20230103,0.82,N,099410,500,67 억,,343394,N,N,0,N,00,N
20230724,150719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2890,-100,5,-3.34,290696725,100135,121.19,2950,2985,2860,3885,2095,2990,2903.05,2.54,0,-14083,3076,3032,2961,2917,2846,3055,2940,68,895,500,2150,5,1,13541002,391,30.42,1.29,12,0.74,95.00,2237.00,4175,20220824,-30.78,2305,20230103,25.38,3775,-23.44,20230607,2305,25.38,20230103,4175,-30.78,20220824,2305,25.38,20230103,0.82,N,099410,500,67 억,,343394,N,N,0,N,00,N
20230724,140716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2900,-90,5,-3.01,247549670,85161,103.07,2950,2985,2860,3885,2095,2990,2906.84,2.54,0,-14971,3076,3032,2961,2917,2846,3055,2940,68,895,500,2150,5,1,13541002,393,30.53,1.30,12,0.63,95.00,2237.00,4175,20220824,-30.54,2305,20230103,25.81,3775,-23.18,20230607,2305,25.81,20230103,4175,-30.54,20220824,2305,25.81,20230103,0.82,N,099410,500,67 억,,343394,N,N,0,N,00,N
20230724,130718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2900,-90,5,-3.01,216901290,74511,90.18,2950,2985,2870,3885,2095,2990,2911.00,2.54,0,-16813,3076,3032,2961,2917,2846,3055,2940,68,895,500,2150,5,1,13541002,393,30.53,1.30,12,0.55,95.00,2237.00,4175,20220824,-30.54,2305,20230103,25.81,3775,-23.18,20230607,2305,25.81,20230103,4175,-30.54,20220824,2305,25.81,20230103,0.82,N,099410,500,67 억,,343394,N,N,0,N,00,N
20230724,120718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2875,-115,5,-3.85,188755385,64818,78.45,2950,2985,2870,3885,2095,2990,2912.08,2.54,0,-13831,3076,3032,2961,2917,2846,3055,2940,68,895,500,2150,5,1,13541002,389,30.26,1.29,12,0.48,95.00,2237.00,4175,20220824,-31.14,2305,20230103,24.73,3775,-23.84,20230607,2305,24.73,20230103,4175,-31.14,20220824,2305,24.73,20230103,0.82,N,099410,500,67 억,,343394,N,N,0,N,00,N
20230724,110722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2905,-85,5,-2.84,120321705,41127,49.77,2950,2985,2895,3885,2095,2990,2925.61,2.54,0,-12375,3076,3032,2961,2917,2846,3055,2940,68,895,500,2150,5,1,13541002,393,30.58,1.30,12,0.30,95.00,2237.00,4175,20220824,-30.42,2305,20230103,26.03,3775,-23.05,20230607,2305,26.03,20230103,4175,-30.42,20220824,2305,26.03,20230103,0.82,N,099410,500,67 억,,343394,N,N,0,N,00,N
20230724,100714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2910,-80,5,-2.68,93995785,32124,38.88,2950,2985,2895,3885,2095,2990,2926.03,2.54,0,-11240,3076,3032,2961,2917,2846,3055,2940,68,895,500,2150,5,1,13541002,394,30.63,1.30,12,0.24,95.00,2237.00,4175,20220824,-30.30,2305,20230103,26.25,3775,-22.91,20230607,2305,26.25,20230103,4175,-30.30,20220824,2305,26.25,20230103,0.82,N,099410,500,67 억,,343394,N,N,0,N,00,N
20230724,090718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2920,-70,5,-2.34,23246260,7892,9.55,2950,2985,2920,3885,2095,2990,2945.55,2.54,0,-1384,3076,3032,2961,2917,2846,3055,2940,68,895,500,2150,5,1,13541002,395,30.74,1.31,12,0.06,95.00,2237.00,4175,20220824,-30.06,2305,20230103,26.68,3775,-22.65,20230607,2305,26.68,20230103,4175,-30.06,20220824,2305,26.68,20230103,0.82,N,099410,500,67 억,,343394,N,N,0,N,00,N
20230721,160711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2990,15,2,0.50,242850520,82578,100.08,2975,3005,2890,3865,2085,2975,2940.85,2.55,0,-2162,3118,3046,3003,2931,2888,3025,2910,68,890,500,2140,5,1,13541002,405,31.47,1.34,12,0.61,95.00,2237.00,4175,20220824,-28.38,2305,20230103,29.72,3775,-20.79,20230607,2305,29.72,20230103,4175,-28.38,20220824,2305,29.72,20230103,0.75,N,099410,500,67 억,,345916,N,N,0,N,00,N
20230721,150714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2945,-30,5,-1.01,234003260,79595,96.47,2975,3005,2890,3865,2085,2975,2939.92,2.55,0,-1285,3118,3046,3003,2931,2888,3025,2910,68,890,500,2140,5,1,13541002,399,31.00,1.32,12,0.59,95.00,2237.00,4175,20220824,-29.46,2305,20230103,27.77,3775,-21.99,20230607,2305,27.77,20230103,4175,-29.46,20220824,2305,27.77,20230103,0.75,N,099410,500,67 억,,345916,N,N,0,N,00,N
20230721,140711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2970,-5,5,-0.17,211206310,71873,87.11,2975,3005,2890,3865,2085,2975,2938.60,2.55,0,-718,3118,3046,3003,2931,2888,3025,2910,68,890,500,2140,5,1,13541002,402,31.26,1.33,12,0.53,95.00,2237.00,4175,20220824,-28.86,2305,20230103,28.85,3775,-21.32,20230607,2305,28.85,20230103,4175,-28.86,20220824,2305,28.85,20230103,0.75,N,099410,500,67 억,,345916,N,N,0,N,00,N
20230721,130714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2990,15,2,0.50,183385475,62542,75.80,2975,3005,2890,3865,2085,2975,2932.20,2.55,0,4044,3118,3046,3003,2931,2888,3025,2910,68,890,500,2140,5,1,13541002,405,31.47,1.34,12,0.46,95.00,2237.00,4175,20220824,-28.38,2305,20230103,29.72,3775,-20.79,20230607,2305,29.72,20230103,4175,-28.38,20220824,2305,29.72,20230103,0.75,N,099410,500,67 억,,345916,N,N,0,N,00,N
20230721,120722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2970,-5,5,-0.17,168569915,57572,69.78,2975,3005,2890,3865,2085,2975,2927.98,2.55,0,3400,3118,3046,3003,2931,2888,3025,2910,68,890,500,2140,5,1,13541002,402,31.26,1.33,12,0.43,95.00,2237.00,4175,20220824,-28.86,2305,20230103,28.85,3775,-21.32,20230607,2305,28.85,20230103,4175,-28.86,20220824,2305,28.85,20230103,0.75,N,099410,500,67 억,,345916,N,N,0,N,00,N
20230721,110717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2960,-15,5,-0.50,153144875,52310,63.40,2975,3005,2890,3865,2085,2975,2927.64,2.55,0,1721,3118,3046,3003,2931,2888,3025,2910,68,890,500,2140,5,1,13541002,401,31.16,1.32,12,0.39,95.00,2237.00,4175,20220824,-29.10,2305,20230103,28.42,3775,-21.59,20230607,2305,28.42,20230103,4175,-29.10,20220824,2305,28.42,20230103,0.75,N,099410,500,67 억,,345916,N,N,0,N,00,N
20230721,100717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2945,-30,5,-1.01,67065075,22753,27.58,2975,3005,2895,3865,2085,2975,2947.53,2.55,0,-3326,3118,3046,3003,2931,2888,3025,2910,68,890,500,2140,5,1,13541002,399,31.00,1.32,12,0.17,95.00,2237.00,4175,20220824,-29.46,2305,20230103,27.77,3775,-21.99,20230607,2305,27.77,20230103,4175,-29.46,20220824,2305,27.77,20230103,0.75,N,099410,500,67 억,,345916,N,N,0,N,00,N
20230721,090716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2965,-10,5,-0.34,11638545,3916,4.75,2975,2990,2965,3865,2085,2975,2972.05,2.55,0,18,3118,3046,3003,2931,2888,3025,2910,68,890,500,2140,5,1,13541002,401,31.21,1.33,12,0.03,95.00,2237.00,4175,20220824,-28.98,2305,20230103,28.63,3775,-21.46,20230607,2305,28.63,20230103,4175,-28.98,20220824,2305,28.63,20230103,0.75,N,099410,500,67 억,,345916,N,N,0,N,00,N
20230720,160710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2975,-100,5,-3.25,242536230,80887,88.49,3075,3075,2960,3995,2155,3075,2998.48,2.44,0,16011,3265,3170,3105,3010,2945,3137,2977,68,920,500,2210,5,1,13541002,403,31.32,1.33,12,0.60,95.00,2237.00,4175,20220824,-28.74,2305,20230103,29.07,3775,-21.19,20230607,2305,29.07,20230103,4175,-28.74,20220824,2305,29.07,20230103,0.75,N,099410,500,67 억,,329916,N,N,0,N,00,N
20230720,150710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3005,-70,5,-2.28,214074995,71363,78.07,3075,3075,2960,3995,2155,3075,2999.80,2.44,0,15310,3265,3170,3105,3010,2945,3137,2977,68,920,500,2210,5,1,13541002,407,31.63,1.34,12,0.53,95.00,2237.00,4175,20220824,-28.02,2305,20230103,30.37,3775,-20.40,20230607,2305,30.37,20230103,4175,-28.02,20220824,2305,30.37,20230103,0.75,N,099410,500,67 억,,329916,N,N,0,N,00,N
20230720,140709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3040,-35,5,-1.14,202954845,67672,74.04,3075,3075,2960,3995,2155,3075,2999.10,2.44,0,14780,3265,3170,3105,3010,2945,3137,2977,68,920,500,2210,5,1,13541002,412,32.00,1.36,12,0.50,95.00,2237.00,4175,20220824,-27.19,2305,20230103,31.89,3775,-19.47,20230607,2305,31.89,20230103,4175,-27.19,20220824,2305,31.89,20230103,0.75,N,099410,500,67 억,,329916,N,N,0,N,00,N
20230720,130709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3050,-25,5,-0.81,190863445,63678,69.67,3075,3075,2960,3995,2155,3075,2997.32,2.44,0,14606,3265,3170,3105,3010,2945,3137,2977,68,920,500,2210,5,1,13541002,413,32.11,1.36,12,0.47,95.00,2237.00,4175,20220824,-26.95,2305,20230103,32.32,3775,-19.21,20230607,2305,32.32,20230103,4175,-26.95,20220824,2305,32.32,20230103,0.75,N,099410,500,67 억,,329916,N,N,0,N,00,N
20230720,120714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3045,-30,5,-0.98,186600565,62273,68.13,3075,3075,2960,3995,2155,3075,2996.49,2.44,0,14733,3265,3170,3105,3010,2945,3137,2977,68,920,500,2210,5,1,13541002,412,32.05,1.36,12,0.46,95.00,2237.00,4175,20220824,-27.07,2305,20230103,32.10,3775,-19.34,20230607,2305,32.10,20230103,4175,-27.07,20220824,2305,32.10,20230103,0.75,N,099410,500,67 억,,329916,N,N,0,N,00,N
20230720,110713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3015,-60,5,-1.95,169990600,56784,62.12,3075,3075,2960,3995,2155,3075,2993.64,2.44,0,12336,3265,3170,3105,3010,2945,3137,2977,68,920,500,2210,5,1,13541002,408,31.74,1.35,12,0.42,95.00,2237.00,4175,20220824,-27.78,2305,20230103,30.80,3775,-20.13,20230607,2305,30.80,20230103,4175,-27.78,20220824,2305,30.80,20230103,0.75,N,099410,500,67 억,,329916,N,N,0,N,00,N
20230720,100705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2990,-85,5,-2.76,128232990,42819,46.85,3075,3075,2960,3995,2155,3075,2994.77,2.44,0,7740,3265,3170,3105,3010,2945,3137,2977,68,920,500,2210,5,1,13541002,405,31.47,1.34,12,0.32,95.00,2237.00,4175,20220824,-28.38,2305,20230103,29.72,3775,-20.79,20230607,2305,29.72,20230103,4175,-28.38,20220824,2305,29.72,20230103,0.75,N,099410,500,67 억,,329916,N,N,0,N,00,N
20230720,090706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3035,-40,5,-1.30,11553910,3792,4.15,3075,3075,3025,3995,2155,3075,3046.92,2.44,0,-672,3265,3170,3105,3010,2945,3137,2977,68,920,500,2210,5,1,13541002,411,31.95,1.36,12,0.03,95.00,2237.00,4175,20220824,-27.31,2305,20230103,31.67,3775,-19.60,20230607,2305,31.67,20230103,4175,-27.31,20220824,2305,31.67,20230103,0.75,N,099410,500,67 억,,329916,N,N,0,N,00,N
20230719,160719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3075,-35,5,-1.13,283205860,91388,128.55,3110,3200,3040,4040,2180,3110,3098.95,2.44,0,-660,3283,3196,3148,3061,3013,3172,3037,68,930,500,2230,5,1,13541002,416,32.37,1.37,12,0.67,95.00,2237.00,4175,20220824,-26.35,2305,20230103,33.41,3775,-18.54,20230607,2305,33.41,20230103,4175,-26.35,20220824,2305,33.41,20230103,0.75,N,099410,500,67 억,,330655,N,N,0,N,00,N
20230719,150720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3070,-40,5,-1.29,279452510,90167,126.83,3110,3200,3040,4040,2180,3110,3099.28,2.44,0,-637,3283,3196,3148,3061,3013,3172,3037,68,930,500,2230,5,1,13541002,416,32.32,1.37,12,0.67,95.00,2237.00,4175,20220824,-26.47,2305,20230103,33.19,3775,-18.68,20230607,2305,33.19,20230103,4175,-26.47,20220824,2305,33.19,20230103,0.75,N,099410,500,67 억,,330655,N,N,0,N,00,N
20230719,140720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3095,-15,5,-0.48,251827110,81184,114.19,3110,3200,3040,4040,2180,3110,3101.93,2.44,0,50,3283,3196,3148,3061,3013,3172,3037,68,930,500,2230,5,1,13541002,419,32.58,1.38,12,0.60,95.00,2237.00,4175,20220824,-25.87,2305,20230103,34.27,3775,-18.01,20230607,2305,34.27,20230103,4175,-25.87,20220824,2305,34.27,20230103,0.75,N,099410,500,67 억,,330655,N,N,0,N,00,N
20230719,130713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3090,-20,5,-0.64,226502795,73016,102.70,3110,3200,3040,4040,2180,3110,3102.10,2.44,0,3248,3283,3196,3148,3061,3013,3172,3037,68,930,500,2230,5,1,13541002,418,32.53,1.38,12,0.54,95.00,2237.00,4175,20220824,-25.99,2305,20230103,34.06,3775,-18.15,20230607,2305,34.06,20230103,4175,-25.99,20220824,2305,34.06,20230103,0.75,N,099410,500,67 억,,330655,N,N,0,N,00,N
20230719,120721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3100,-10,5,-0.32,212420210,68480,96.32,3110,3200,3040,4040,2180,3110,3101.93,2.44,0,6252,3283,3196,3148,3061,3013,3172,3037,68,930,500,2230,5,1,13541002,420,32.63,1.39,12,0.51,95.00,2237.00,4175,20220824,-25.75,2305,20230103,34.49,3775,-17.88,20230607,2305,34.49,20230103,4175,-25.75,20220824,2305,34.49,20230103,0.75,N,099410,500,67 억,,330655,N,N,0,N,00,N
20230719,110721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3120,10,2,0.32,194927975,62852,88.41,3110,3200,3040,4040,2180,3110,3101.38,2.44,0,5082,3283,3196,3148,3061,3013,3172,3037,68,930,500,2230,5,1,13541002,422,32.84,1.39,12,0.46,95.00,2237.00,4175,20220824,-25.27,2305,20230103,35.36,3775,-17.35,20230607,2305,35.36,20230103,4175,-25.27,20220824,2305,35.36,20230103,0.75,N,099410,500,67 억,,330655,N,N,0,N,00,N
20230719,100715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3185,75,2,2.41,156103790,50549,71.10,3110,3195,3040,4040,2180,3110,3088.17,2.44,0,4523,3283,3196,3148,3061,3013,3172,3037,68,930,500,2230,5,1,13541002,431,33.53,1.42,12,0.37,95.00,2237.00,4175,20220824,-23.71,2305,20230103,38.18,3775,-15.63,20230607,2305,38.18,20230103,4175,-23.71,20220824,2305,38.18,20230103,0.75,N,099410,500,67 억,,330655,N,N,0,N,00,N
20230719,090715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3070,-40,5,-1.29,20981650,6765,9.52,3110,3145,3070,4040,2180,3110,3101.50,2.44,0,-4050,3283,3196,3148,3061,3013,3172,3037,68,930,500,2230,5,1,13541002,416,32.32,1.37,12,0.05,95.00,2237.00,4175,20220824,-26.47,2305,20230103,33.19,3775,-18.68,20230607,2305,33.19,20230103,4175,-26.47,20220824,2305,33.19,20230103,0.75,N,099410,500,67 억,,330655,N,N,0,N,00,N
20230718,160714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3110,-100,5,-3.12,225646965,71092,126.83,3210,3235,3100,4170,2250,3210,3174.01,2.41,0,7033,3330,3270,3205,3145,3080,3237,3112,68,960,500,2310,5,1,13541002,421,32.74,1.39,12,0.53,95.00,2237.00,4175,20220824,-25.51,2305,20230103,34.92,3775,-17.62,20230607,2305,34.92,20230103,4175,-25.51,20220824,2305,34.92,20230103,0.63,N,099410,500,67 억,,326458,N,N,0,N,00,N
20230718,150713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3115,-95,5,-2.96,218286585,68728,122.61,3210,3235,3100,4170,2250,3210,3176.09,2.41,0,6888,3330,3270,3205,3145,3080,3237,3112,68,960,500,2310,5,1,13541002,422,32.79,1.39,12,0.51,95.00,2237.00,4175,20220824,-25.39,2305,20230103,35.14,3775,-17.48,20230607,2305,35.14,20230103,4175,-25.39,20220824,2305,35.14,20230103,0.63,N,099410,500,67 억,,326458,N,N,0,N,00,N
20230718,140710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3115,-95,5,-2.96,180707610,56653,101.07,3210,3235,3110,4170,2250,3210,3189.73,2.41,0,2064,3330,3270,3205,3145,3080,3237,3112,68,960,500,2310,5,1,13541002,422,32.79,1.39,12,0.42,95.00,2237.00,4175,20220824,-25.39,2305,20230103,35.14,3775,-17.48,20230607,2305,35.14,20230103,4175,-25.39,20220824,2305,35.14,20230103,0.63,N,099410,500,67 억,,326458,N,N,0,N,00,N
20230718,130711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3170,-40,5,-1.25,155639815,48653,86.80,3210,3235,3155,4170,2250,3210,3198.98,2.41,0,2176,3330,3270,3205,3145,3080,3237,3112,68,960,500,2310,5,1,13541002,429,33.37,1.42,12,0.36,95.00,2237.00,4175,20220824,-24.07,2305,20230103,37.53,3775,-16.03,20230607,2305,37.53,20230103,4175,-24.07,20220824,2305,37.53,20230103,0.63,N,099410,500,67 억,,326458,N,N,0,N,00,N
20230718,120716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3190,-20,5,-0.62,130088630,40598,72.43,3210,3235,3180,4170,2250,3210,3204.31,2.41,0,1373,3330,3270,3205,3145,3080,3237,3112,68,960,500,2310,5,1,13541002,432,33.58,1.43,12,0.30,95.00,2237.00,4175,20220824,-23.59,2305,20230103,38.39,3775,-15.50,20230607,2305,38.39,20230103,4175,-23.59,20220824,2305,38.39,20230103,0.63,N,099410,500,67 억,,326458,N,N,0,N,00,N
20230718,110717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3210,0,3,0.00,112969560,35242,62.87,3210,3235,3180,4170,2250,3210,3205.54,2.41,0,2287,3330,3270,3205,3145,3080,3237,3112,68,960,500,2310,5,1,13541002,435,33.79,1.43,12,0.26,95.00,2237.00,4175,20220824,-23.11,2305,20230103,39.26,3775,-14.97,20230607,2305,39.26,20230103,4175,-23.11,20220824,2305,39.26,20230103,0.63,N,099410,500,67 억,,326458,N,N,0,N,00,N
20230718,100709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3225,15,2,0.47,86149990,26912,48.01,3210,3225,3180,4170,2250,3210,3201.17,2.41,0,3574,3330,3270,3205,3145,3080,3237,3112,68,960,500,2310,5,1,13541002,437,33.95,1.44,12,0.20,95.00,2237.00,4175,20220824,-22.75,2305,20230103,39.91,3775,-14.57,20230607,2305,39.91,20230103,4175,-22.75,20220824,2305,39.91,20230103,0.63,N,099410,500,67 억,,326458,N,N,0,N,00,N
20230718,090708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3185,-25,5,-0.78,14981075,4671,8.33,3210,3210,3180,4170,2250,3210,3207.25,2.41,0,-93,3330,3270,3205,3145,3080,3237,3112,68,960,500,2310,5,1,13541002,431,33.53,1.42,12,0.03,95.00,2237.00,4175,20220824,-23.71,2305,20230103,38.18,3775,-15.63,20230607,2305,38.18,20230103,4175,-23.71,20220824,2305,38.18,20230103,0.63,N,099410,500,67 억,,326458,N,N,0,N,00,N
20230717,160711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3210,-55,5,-1.68,178266915,55943,35.43,3265,3265,3140,4240,2290,3265,3186.22,2.39,0,2972,3418,3341,3263,3186,3108,3302,3147,68,975,500,2350,5,1,13541002,435,33.79,1.43,12,0.41,95.00,2237.00,4175,20220824,-23.11,2305,20230103,39.26,3775,-14.97,20230607,2305,39.26,20230103,4175,-23.11,20220824,2305,39.26,20230103,0.63,N,099410,500,67 억,,323099,N,N,0,N,00,N
20230717,150706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3205,-60,5,-1.84,169252405,53134,33.65,3265,3265,3140,4240,2290,3265,3185.39,2.39,0,3064,3418,3341,3263,3186,3108,3302,3147,68,975,500,2350,5,1,13541002,434,33.74,1.43,12,0.39,95.00,2237.00,4175,20220824,-23.23,2305,20230103,39.05,3775,-15.10,20230607,2305,39.05,20230103,4175,-23.23,20220824,2305,39.05,20230103,0.63,N,099410,500,67 억,,323099,N,N,0,N,00,N
20230717,140709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3200,-65,5,-1.99,158944745,49912,31.61,3265,3265,3140,4240,2290,3265,3184.50,2.39,0,3716,3418,3341,3263,3186,3108,3302,3147,68,975,500,2350,5,1,13541002,433,33.68,1.43,12,0.37,95.00,2237.00,4175,20220824,-23.35,2305,20230103,38.83,3775,-15.23,20230607,2305,38.83,20230103,4175,-23.35,20220824,2305,38.83,20230103,0.63,N,099410,500,67 억,,323099,N,N,0,N,00,N
20230717,130704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3200,-65,5,-1.99,134316640,42203,26.73,3265,3265,3140,4240,2290,3265,3182.63,2.39,0,3981,3418,3341,3263,3186,3108,3302,3147,68,975,500,2350,5,1,13541002,433,33.68,1.43,12,0.31,95.00,2237.00,4175,20220824,-23.35,2305,20230103,38.83,3775,-15.23,20230607,2305,38.83,20230103,4175,-23.35,20220824,2305,38.83,20230103,0.63,N,099410,500,67 억,,323099,N,N,0,N,00,N
20230717,120712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,-45,5,-1.38,130936215,41148,26.06,3265,3265,3140,4240,2290,3265,3182.08,2.39,0,4385,3418,3341,3263,3186,3108,3302,3147,68,975,500,2350,5,1,13541002,436,33.89,1.44,12,0.30,95.00,2237.00,4175,20220824,-22.87,2305,20230103,39.70,3775,-14.70,20230607,2305,39.70,20230103,4175,-22.87,20220824,2305,39.70,20230103,0.63,N,099410,500,67 억,,323099,N,N,0,N,00,N
20230717,110703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3210,-55,5,-1.68,121980165,38358,24.29,3265,3265,3140,4240,2290,3265,3180.04,2.39,0,4793,3418,3341,3263,3186,3108,3302,3147,68,975,500,2350,5,1,13541002,435,33.79,1.43,12,0.28,95.00,2237.00,4175,20220824,-23.11,2305,20230103,39.26,3775,-14.97,20230607,2305,39.26,20230103,4175,-23.11,20220824,2305,39.26,20230103,0.63,N,099410,500,67 억,,323099,N,N,0,N,00,N
20230717,100705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3170,-95,5,-2.91,95819235,30187,19.12,3265,3265,3140,4240,2290,3265,3174.19,2.39,0,6266,3418,3341,3263,3186,3108,3302,3147,68,975,500,2350,5,1,13541002,429,33.37,1.42,12,0.22,95.00,2237.00,4175,20220824,-24.07,2305,20230103,37.53,3775,-16.03,20230607,2305,37.53,20230103,4175,-24.07,20220824,2305,37.53,20230103,0.63,N,099410,500,67 억,,323099,N,N,0,N,00,N
20230717,090704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3245,-20,5,-0.61,2866995,882,0.56,3265,3265,3235,4240,2290,3265,3250.56,2.39,0,-261,3418,3341,3263,3186,3108,3302,3147,68,975,500,2350,5,1,13541002,439,34.16,1.45,12,0.01,95.00,2237.00,4175,20220824,-22.28,2305,20230103,40.78,3775,-14.04,20230607,2305,40.78,20230103,4175,-22.28,20220824,2305,40.78,20230103,0.63,N,099410,500,67 억,,323099,N,N,0,N,00,N
20230714,160704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3265,-75,5,-2.25,510679865,157914,121.16,3340,3340,3185,4340,2340,3340,3233.47,2.45,0,-14251,3470,3405,3330,3265,3190,3437,3297,68,1000,500,2400,5,1,13541002,442,34.37,1.46,12,1.17,95.00,2237.00,4175,20220824,-21.80,2305,20230103,41.65,3775,-13.51,20230607,2305,41.65,20230103,4175,-21.80,20220824,2305,41.65,20230103,0.66,N,099410,500,67 억,,331476,N,N,0,N,00,N
20230714,150707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,-100,5,-2.99,490694850,151759,116.44,3340,3340,3185,4340,2340,3340,3232.98,2.45,0,-12270,3470,3405,3330,3265,3190,3437,3297,68,1000,500,2400,5,1,13541002,439,34.11,1.45,12,1.12,95.00,2237.00,4175,20220824,-22.40,2305,20230103,40.56,3775,-14.17,20230607,2305,40.56,20230103,4175,-22.40,20220824,2305,40.56,20230103,0.66,N,099410,500,67 억,,331476,N,N,0,N,00,N
20230714,140711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3245,-95,5,-2.84,459907120,142255,109.15,3340,3340,3185,4340,2340,3340,3232.55,2.45,0,-13527,3470,3405,3330,3265,3190,3437,3297,68,1000,500,2400,5,1,13541002,439,34.16,1.45,12,1.05,95.00,2237.00,4175,20220824,-22.28,2305,20230103,40.78,3775,-14.04,20230607,2305,40.78,20230103,4175,-22.28,20220824,2305,40.78,20230103,0.66,N,099410,500,67 억,,331476,N,N,0,N,00,N
20230714,130700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3265,-75,5,-2.25,414847445,128302,98.44,3340,3340,3185,4340,2340,3340,3232.90,2.45,0,-16036,3470,3405,3330,3265,3190,3437,3297,68,1000,500,2400,5,1,13541002,442,34.37,1.46,12,0.95,95.00,2237.00,4175,20220824,-21.80,2305,20230103,41.65,3775,-13.51,20230607,2305,41.65,20230103,4175,-21.80,20220824,2305,41.65,20230103,0.66,N,099410,500,67 억,,331476,N,N,0,N,00,N
20230714,120702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3210,-130,5,-3.89,324913280,100413,77.04,3340,3340,3185,4340,2340,3340,3235.18,2.45,0,-21200,3470,3405,3330,3265,3190,3437,3297,68,1000,500,2400,5,1,13541002,435,33.79,1.43,12,0.74,95.00,2237.00,4175,20220824,-23.11,2305,20230103,39.26,3775,-14.97,20230607,2305,39.26,20230103,4175,-23.11,20220824,2305,39.26,20230103,0.66,N,099410,500,67 억,,331476,N,N,0,N,00,N
20230714,110708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3215,-125,5,-3.74,226976520,69821,53.57,3340,3340,3200,4340,2340,3340,3250.11,2.45,0,-16488,3470,3405,3330,3265,3190,3437,3297,68,1000,500,2400,5,1,13541002,435,33.84,1.44,12,0.52,95.00,2237.00,4175,20220824,-22.99,2305,20230103,39.48,3775,-14.83,20230607,2305,39.48,20230103,4175,-22.99,20220824,2305,39.48,20230103,0.66,N,099410,500,67 억,,331476,N,N,0,N,00,N
20230714,100709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3250,-90,5,-2.69,195789655,60163,46.16,3340,3340,3200,4340,2340,3340,3253.51,2.45,0,-12129,3470,3405,3330,3265,3190,3437,3297,68,1000,500,2400,5,1,13541002,440,34.21,1.45,12,0.44,95.00,2237.00,4175,20220824,-22.16,2305,20230103,41.00,3775,-13.91,20230607,2305,41.00,20230103,4175,-22.16,20220824,2305,41.00,20230103,0.66,N,099410,500,67 억,,331476,N,N,0,N,00,N
20230714,090706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,-30,5,-0.90,38465235,11572,8.88,3340,3340,3295,4340,2340,3340,3323.17,2.45,0,-7080,3470,3405,3330,3265,3190,3437,3297,68,1000,500,2400,5,1,13541002,448,34.84,1.48,12,0.09,95.00,2237.00,4175,20220824,-20.72,2305,20230103,43.60,3775,-12.32,20230607,2305,43.60,20230103,4175,-20.72,20220824,2305,43.60,20230103,0.66,N,099410,500,67 억,,331476,N,N,0,N,00,N
20230713,160703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3340,30,2,0.91,431568190,129453,53.35,3310,3395,3255,4300,2320,3310,3333.78,2.47,0,-3558,3460,3385,3320,3245,3180,3422,3282,68,990,500,2380,5,1,13541002,452,35.16,1.49,12,0.96,95.00,2237.00,4175,20220824,-20.00,2305,20230103,44.90,3775,-11.52,20230607,2305,44.90,20230103,4175,-20.00,20220824,2305,44.90,20230103,0.65,N,099410,500,67 억,,335034,N,N,0,N,00,N
20230713,150659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3335,25,2,0.76,417679955,125295,51.63,3310,3395,3255,4300,2320,3310,3333.57,2.47,0,-2944,3460,3385,3320,3245,3180,3422,3282,68,990,500,2380,5,1,13541002,452,35.11,1.49,12,0.93,95.00,2237.00,4175,20220824,-20.12,2305,20230103,44.69,3775,-11.66,20230607,2305,44.69,20230103,4175,-20.12,20220824,2305,44.69,20230103,0.65,N,099410,500,67 억,,335034,N,N,0,N,00,N
20230713,140657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3340,30,2,0.91,387874470,116306,47.93,3310,3395,3255,4300,2320,3310,3334.95,2.47,0,-4179,3460,3385,3320,3245,3180,3422,3282,68,990,500,2380,5,1,13541002,452,35.16,1.49,12,0.86,95.00,2237.00,4175,20220824,-20.00,2305,20230103,44.90,3775,-11.52,20230607,2305,44.90,20230103,4175,-20.00,20220824,2305,44.90,20230103,0.65,N,099410,500,67 억,,335034,N,N,0,N,00,N
20230713,130701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3335,25,2,0.76,313501425,94088,38.77,3310,3395,3255,4300,2320,3310,3332.00,2.47,0,-2602,3460,3385,3320,3245,3180,3422,3282,68,990,500,2380,5,1,13541002,452,35.11,1.49,12,0.69,95.00,2237.00,4175,20220824,-20.12,2305,20230103,44.69,3775,-11.66,20230607,2305,44.69,20230103,4175,-20.12,20220824,2305,44.69,20230103,0.65,N,099410,500,67 억,,335034,N,N,0,N,00,N
20230713,120656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3335,25,2,0.76,291998095,87623,36.11,3310,3395,3255,4300,2320,3310,3332.44,2.47,0,-404,3460,3385,3320,3245,3180,3422,3282,68,990,500,2380,5,1,13541002,452,35.11,1.49,12,0.65,95.00,2237.00,4175,20220824,-20.12,2305,20230103,44.69,3775,-11.66,20230607,2305,44.69,20230103,4175,-20.12,20220824,2305,44.69,20230103,0.65,N,099410,500,67 억,,335034,N,N,0,N,00,N
20230713,110701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3350,40,2,1.21,267491960,80283,33.08,3310,3395,3255,4300,2320,3310,3331.86,2.47,0,493,3460,3385,3320,3245,3180,3422,3282,68,990,500,2380,5,1,13541002,454,35.26,1.50,12,0.59,95.00,2237.00,4175,20220824,-19.76,2305,20230103,45.34,3775,-11.26,20230607,2305,45.34,20230103,4175,-19.76,20220824,2305,45.34,20230103,0.65,N,099410,500,67 억,,335034,N,N,0,N,00,N
20230713,100657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3355,45,2,1.36,219529945,65910,27.16,3310,3395,3255,4300,2320,3310,3330.75,2.47,0,-1919,3460,3385,3320,3245,3180,3422,3282,68,990,500,2380,5,1,13541002,454,35.32,1.50,12,0.49,95.00,2237.00,4175,20220824,-19.64,2305,20230103,45.55,3775,-11.13,20230607,2305,45.55,20230103,4175,-19.64,20220824,2305,45.55,20230103,0.65,N,099410,500,67 억,,335034,N,N,0,N,00,N
20230713,090637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,0,3,0.00,12554270,3790,1.56,3310,3380,3310,4300,2320,3310,3312.47,2.47,0,15,3460,3385,3320,3245,3180,3422,3282,68,990,500,2380,5,1,13541002,448,34.84,1.48,12,0.03,95.00,2237.00,4175,20220824,-20.72,2305,20230103,43.60,3775,-12.32,20230607,2305,43.60,20230103,4175,-20.72,20220824,2305,43.60,20230103,0.65,N,099410,500,67 억,,335034,N,N,0,N,00,N
20230712,160655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3310,55,2,1.69,806755850,242049,270.62,3300,3395,3255,4230,2280,3255,3333.04,2.29,0,24777,3361,3307,3261,3207,3161,3285,3185,68,975,500,2340,5,1,13541002,448,34.84,1.48,12,1.79,95.00,2237.00,4175,20220824,-20.72,2305,20230103,43.60,3775,-12.32,20230607,2305,43.60,20230103,4175,-20.72,20220824,2305,43.60,20230103,0.68,N,099410,500,67 억,,309430,N,N,0,N,00,N
20230712,150651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3315,60,2,1.84,766301450,229801,256.92,3300,3395,3255,4230,2280,3255,3334.63,2.29,0,23256,3361,3307,3261,3207,3161,3285,3185,68,975,500,2340,5,1,13541002,449,34.89,1.48,12,1.70,95.00,2237.00,4175,20220824,-20.60,2305,20230103,43.82,3775,-12.19,20230607,2305,43.82,20230103,4175,-20.60,20220824,2305,43.82,20230103,0.68,N,099410,500,67 억,,309430,N,N,0,N,00,N
20230712,140649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3320,65,2,2.00,728797795,218480,244.27,3300,3395,3255,4230,2280,3255,3335.76,2.29,0,24671,3361,3307,3261,3207,3161,3285,3185,68,975,500,2340,5,1,13541002,450,34.95,1.48,12,1.61,95.00,2237.00,4175,20220824,-20.48,2305,20230103,44.03,3775,-12.05,20230607,2305,44.03,20230103,4175,-20.48,20220824,2305,44.03,20230103,0.68,N,099410,500,67 억,,309430,N,N,0,N,00,N
20230712,130651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3325,70,2,2.15,681105950,204052,228.14,3300,3395,3255,4230,2280,3255,3337.90,2.29,0,25939,3361,3307,3261,3207,3161,3285,3185,68,975,500,2340,5,1,13541002,450,35.00,1.49,12,1.51,95.00,2237.00,4175,20220824,-20.36,2305,20230103,44.25,3775,-11.92,20230607,2305,44.25,20230103,4175,-20.36,20220824,2305,44.25,20230103,0.68,N,099410,500,67 억,,309430,N,N,0,N,00,N
20230712,120653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3355,100,2,3.07,614361240,183999,205.72,3300,3395,3255,4230,2280,3255,3338.94,2.29,0,26758,3361,3307,3261,3207,3161,3285,3185,68,975,500,2340,5,1,13541002,454,35.32,1.50,12,1.36,95.00,2237.00,4175,20220824,-19.64,2305,20230103,45.55,3775,-11.13,20230607,2305,45.55,20230103,4175,-19.64,20220824,2305,45.55,20230103,0.68,N,099410,500,67 억,,309430,N,N,0,N,00,N
20230712,110652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3355,100,2,3.07,373651650,112567,125.85,3300,3365,3255,4230,2280,3255,3319.37,2.29,0,14397,3361,3307,3261,3207,3161,3285,3185,68,975,500,2340,5,1,13541002,454,35.32,1.50,12,0.83,95.00,2237.00,4175,20220824,-19.64,2305,20230103,45.55,3775,-11.13,20230607,2305,45.55,20230103,4175,-19.64,20220824,2305,45.55,20230103,0.68,N,099410,500,67 억,,309430,N,N,0,N,00,N
20230712,100653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,50,2,1.54,234825235,70960,79.34,3300,3365,3255,4230,2280,3255,3309.26,2.29,0,1320,3361,3307,3261,3207,3161,3285,3185,68,975,500,2340,5,1,13541002,448,34.79,1.48,12,0.52,95.00,2237.00,4175,20220824,-20.84,2305,20230103,43.38,3775,-12.45,20230607,2305,43.38,20230103,4175,-20.84,20220824,2305,43.38,20230103,0.68,N,099410,500,67 억,,309430,N,N,0,N,00,N
20230712,090654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3280,25,2,0.77,31404635,9588,10.72,3300,3300,3255,4230,2280,3255,3275.41,2.29,0,2087,3361,3307,3261,3207,3161,3285,3185,68,975,500,2340,5,1,13541002,444,34.53,1.47,12,0.07,95.00,2237.00,4175,20220824,-21.44,2305,20230103,42.30,3775,-13.11,20230607,2305,42.30,20230103,4175,-21.44,20220824,2305,42.30,20230103,0.68,N,099410,500,67 억,,309430,N,N,0,N,00,N
20230711,160644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3255,10,2,0.31,292044490,89442,53.68,3285,3315,3215,4215,2275,3245,3265.18,2.30,0,-2051,3371,3307,3236,3172,3101,3340,3205,68,970,500,2330,5,1,13541002,441,34.26,1.46,12,0.66,95.00,2237.00,4175,20220824,-22.04,2305,20230103,41.21,3775,-13.77,20230607,2305,41.21,20230103,4175,-22.04,20220824,2305,41.21,20230103,0.78,N,099410,500,67 억,,310825,N,N,0,N,00,N
20230711,150643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,-5,5,-0.15,275955485,84491,50.71,3285,3315,3215,4215,2275,3245,3266.09,2.30,0,-2486,3371,3307,3236,3172,3101,3340,3205,68,970,500,2330,5,1,13541002,439,34.11,1.45,12,0.62,95.00,2237.00,4175,20220824,-22.40,2305,20230103,40.56,3775,-14.17,20230607,2305,40.56,20230103,4175,-22.40,20220824,2305,40.56,20230103,0.78,N,099410,500,67 억,,310825,N,N,0,N,00,N
20230711,140638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3250,5,2,0.15,255581985,78196,46.93,3285,3315,3215,4215,2275,3245,3268.48,2.30,0,-3193,3371,3307,3236,3172,3101,3340,3205,68,970,500,2330,5,1,13541002,440,34.21,1.45,12,0.58,95.00,2237.00,4175,20220824,-22.16,2305,20230103,41.00,3775,-13.91,20230607,2305,41.00,20230103,4175,-22.16,20220824,2305,41.00,20230103,0.78,N,099410,500,67 억,,310825,N,N,0,N,00,N
20230711,130631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3260,15,2,0.46,219700230,67092,40.27,3285,3315,3215,4215,2275,3245,3274.61,2.30,0,-3061,3371,3307,3236,3172,3101,3340,3205,68,970,500,2330,5,1,13541002,441,34.32,1.46,12,0.50,95.00,2237.00,4175,20220824,-21.92,2305,20230103,41.43,3775,-13.64,20230607,2305,41.43,20230103,4175,-21.92,20220824,2305,41.43,20230103,0.78,N,099410,500,67 억,,310825,N,N,0,N,00,N
20230711,120647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3245,0,3,0.00,207440410,63312,38.00,3285,3315,3215,4215,2275,3245,3276.48,2.30,0,-3031,3371,3307,3236,3172,3101,3340,3205,68,970,500,2330,5,1,13541002,439,34.16,1.45,12,0.47,95.00,2237.00,4175,20220824,-22.28,2305,20230103,40.78,3775,-14.04,20230607,2305,40.78,20230103,4175,-22.28,20220824,2305,40.78,20230103,0.78,N,099410,500,67 억,,310825,N,N,0,N,00,N
20230711,110649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3280,35,2,1.08,180185785,54939,32.97,3285,3315,3215,4215,2275,3245,3279.74,2.30,0,-3009,3371,3307,3236,3172,3101,3340,3205,68,970,500,2330,5,1,13541002,444,34.53,1.47,12,0.41,95.00,2237.00,4175,20220824,-21.44,2305,20230103,42.30,3775,-13.11,20230607,2305,42.30,20230103,4175,-21.44,20220824,2305,42.30,20230103,0.78,N,099410,500,67 억,,310825,N,N,0,N,00,N
20230711,100647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3305,60,2,1.85,113658710,34713,20.83,3285,3315,3215,4215,2275,3245,3274.24,2.30,0,-100,3371,3307,3236,3172,3101,3340,3205,68,970,500,2330,5,1,13541002,448,34.79,1.48,12,0.26,95.00,2237.00,4175,20220824,-20.84,2305,20230103,43.38,3775,-12.45,20230607,2305,43.38,20230103,4175,-20.84,20220824,2305,43.38,20230103,0.78,N,099410,500,67 억,,310825,N,N,0,N,00,N
20230711,090646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,-5,5,-0.15,14281895,4389,2.63,3285,3285,3215,4215,2275,3245,3254.02,2.30,0,-437,3371,3307,3236,3172,3101,3340,3205,68,970,500,2330,5,1,13541002,439,34.11,1.45,12,0.03,95.00,2237.00,4175,20220824,-22.40,2305,20230103,40.56,3775,-14.17,20230607,2305,40.56,20230103,4175,-22.40,20220824,2305,40.56,20230103,0.78,N,099410,500,67 억,,310825,N,N,0,N,00,N
20230710,160641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3245,55,2,1.72,539172505,165464,116.29,3185,3300,3165,4145,2235,3190,3258.59,2.18,0,15269,3323,3256,3158,3091,2993,3290,3125,68,955,500,2290,5,1,13541002,439,34.16,1.45,12,1.22,95.00,2237.00,4175,20220824,-22.28,2305,20230103,40.78,3775,-14.04,20230607,2305,40.78,20230103,4175,-22.28,20220824,2305,40.78,20230103,0.74,N,099410,500,67 억,,295359,N,N,0,N,00,N
20230710,150642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3255,65,2,2.04,513489945,157558,110.73,3185,3300,3165,4145,2235,3190,3259.09,2.18,0,15438,3323,3256,3158,3091,2993,3290,3125,68,955,500,2290,5,1,13541002,441,34.26,1.46,12,1.16,95.00,2237.00,4175,20220824,-22.04,2305,20230103,41.21,3775,-13.77,20230607,2305,41.21,20230103,4175,-22.04,20220824,2305,41.21,20230103,0.74,N,099410,500,67 억,,295359,N,N,0,N,00,N
20230710,140635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3260,70,2,2.19,473368950,145269,102.10,3185,3300,3165,4145,2235,3190,3258.61,2.18,0,16971,3323,3256,3158,3091,2993,3290,3125,68,955,500,2290,5,1,13541002,441,34.32,1.46,12,1.07,95.00,2237.00,4175,20220824,-21.92,2305,20230103,41.43,3775,-13.64,20230607,2305,41.43,20230103,4175,-21.92,20220824,2305,41.43,20230103,0.74,N,099410,500,67 억,,295359,N,N,0,N,00,N
20230710,130629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3250,60,2,1.88,426315985,130825,91.95,3185,3300,3165,4145,2235,3190,3258.72,2.18,0,16072,3323,3256,3158,3091,2993,3290,3125,68,955,500,2290,5,1,13541002,440,34.21,1.45,12,0.97,95.00,2237.00,4175,20220824,-22.16,2305,20230103,41.00,3775,-13.91,20230607,2305,41.00,20230103,4175,-22.16,20220824,2305,41.00,20230103,0.74,N,099410,500,67 억,,295359,N,N,0,N,00,N
20230710,120643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3260,70,2,2.19,383014190,117557,82.62,3185,3300,3165,4145,2235,3190,3258.17,2.18,0,14603,3323,3256,3158,3091,2993,3290,3125,68,955,500,2290,5,1,13541002,441,34.32,1.46,12,0.87,95.00,2237.00,4175,20220824,-21.92,2305,20230103,41.43,3775,-13.64,20230607,2305,41.43,20230103,4175,-21.92,20220824,2305,41.43,20230103,0.74,N,099410,500,67 억,,295359,N,N,0,N,00,N
20230710,110642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3240,50,2,1.57,305760595,93948,66.03,3185,3300,3165,4145,2235,3190,3254.64,2.18,0,3006,3323,3256,3158,3091,2993,3290,3125,68,955,500,2290,5,1,13541002,439,34.11,1.45,12,0.69,95.00,2237.00,4175,20220824,-22.40,2305,20230103,40.56,3775,-14.17,20230607,2305,40.56,20230103,4175,-22.40,20220824,2305,40.56,20230103,0.74,N,099410,500,67 억,,295359,N,N,0,N,00,N
20230710,100643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3260,70,2,2.19,274001065,84185,59.17,3185,3300,3165,4145,2235,3190,3254.82,2.18,0,2750,3323,3256,3158,3091,2993,3290,3125,68,955,500,2290,5,1,13541002,441,34.32,1.46,12,0.62,95.00,2237.00,4175,20220824,-21.92,2305,20230103,41.43,3775,-13.64,20230607,2305,41.43,20230103,4175,-21.92,20220824,2305,41.43,20230103,0.74,N,099410,500,67 억,,295359,N,N,0,N,00,N
20230710,090637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3215,25,2,0.78,112010470,34389,24.17,3185,3300,3165,4145,2235,3190,3257.34,2.18,0,-3142,3323,3256,3158,3091,2993,3290,3125,68,955,500,2290,5,1,13541002,435,33.84,1.44,12,0.25,95.00,2237.00,4175,20220824,-22.99,2305,20230103,39.48,3775,-14.83,20230607,2305,39.48,20230103,4175,-22.99,20220824,2305,39.48,20230103,0.74,N,099410,500,67 억,,295359,N,N,0,N,00,N
20230707,160634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3190,115,2,3.74,441673130,139601,150.93,3070,3225,3060,3995,2155,3075,3163.46,2.10,0,10945,3215,3145,3100,3030,2985,3122,3007,68,920,500,2210,5,1,13541002,432,33.58,1.43,12,1.03,95.00,2237.00,4175,20220824,-23.59,2305,20230103,38.39,3775,-15.50,20230607,2305,38.39,20230103,4175,-23.59,20220824,2305,38.39,20230103,0.68,N,099410,500,67 억,,284097,N,N,0,N,00,N
20230707,150635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3175,100,2,3.25,397291230,125667,135.87,3070,3225,3060,3995,2155,3075,3161.46,2.10,0,10488,3215,3145,3100,3030,2985,3122,3007,68,920,500,2210,5,1,13541002,430,33.42,1.42,12,0.93,95.00,2237.00,4175,20220824,-23.95,2305,20230103,37.74,3775,-15.89,20230607,2305,37.74,20230103,4175,-23.95,20220824,2305,37.74,20230103,0.68,N,099410,500,67 억,,284097,N,N,0,N,00,N
20230707,140647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3180,105,2,3.41,367712715,116327,125.77,3070,3225,3060,3995,2155,3075,3161.03,2.10,0,12228,3215,3145,3100,3030,2985,3122,3007,68,920,500,2210,5,1,13541002,431,33.47,1.42,12,0.86,95.00,2237.00,4175,20220824,-23.83,2305,20230103,37.96,3775,-15.76,20230607,2305,37.96,20230103,4175,-23.83,20220824,2305,37.96,20230103,0.68,N,099410,500,67 억,,284097,N,N,0,N,00,N
20230707,130640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3195,120,2,3.90,290704105,92262,99.75,3070,3225,3060,3995,2155,3075,3150.85,2.10,0,13380,3215,3145,3100,3030,2985,3122,3007,68,920,500,2210,5,1,13541002,433,33.63,1.43,12,0.68,95.00,2237.00,4175,20220824,-23.47,2305,20230103,38.61,3775,-15.36,20230607,2305,38.61,20230103,4175,-23.47,20220824,2305,38.61,20230103,0.68,N,099410,500,67 억,,284097,N,N,0,N,00,N
20230707,120641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3145,70,2,2.28,120738130,38905,42.06,3070,3145,3060,3995,2155,3075,3103.41,2.10,0,7677,3215,3145,3100,3030,2985,3122,3007,68,920,500,2210,5,1,13541002,426,33.11,1.41,12,0.29,95.00,2237.00,4175,20220824,-24.67,2305,20230103,36.44,3775,-16.69,20230607,2305,36.44,20230103,4175,-24.67,20220824,2305,36.44,20230103,0.68,N,099410,500,67 억,,284097,N,N,0,N,00,N
20230707,110643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3105,30,2,0.98,90427000,29191,31.56,3070,3115,3060,3995,2155,3075,3097.77,2.10,0,2235,3215,3145,3100,3030,2985,3122,3007,68,920,500,2210,5,1,13541002,420,32.68,1.39,12,0.22,95.00,2237.00,4175,20220824,-25.63,2305,20230103,34.71,3775,-17.75,20230607,2305,34.71,20230103,4175,-25.63,20220824,2305,34.71,20230103,0.68,N,099410,500,67 억,,284097,N,N,0,N,00,N
20230707,100635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3095,20,2,0.65,47169340,15272,16.51,3070,3110,3060,3995,2155,3075,3088.62,2.10,0,2132,3215,3145,3100,3030,2985,3122,3007,68,920,500,2210,5,1,13541002,419,32.58,1.38,12,0.11,95.00,2237.00,4175,20220824,-25.87,2305,20230103,34.27,3775,-18.01,20230607,2305,34.27,20230103,4175,-25.87,20220824,2305,34.27,20230103,0.68,N,099410,500,67 억,,284097,N,N,0,N,00,N
20230707,090637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3085,10,2,0.33,7791820,2537,2.74,3070,3085,3060,3995,2155,3075,3071.27,2.10,0,357,3215,3145,3100,3030,2985,3122,3007,68,920,500,2210,5,1,13541002,418,32.47,1.38,12,0.02,95.00,2237.00,4175,20220824,-26.11,2305,20230103,33.84,3775,-18.28,20230607,2305,33.84,20230103,4175,-26.11,20220824,2305,33.84,20230103,0.68,N,099410,500,67 억,,284097,N,N,0,N,00,N
20230706,160636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3075,-75,5,-2.38,286743165,92484,132.08,3140,3170,3055,4095,2205,3150,3100.37,2.13,0,-4264,3210,3180,3140,3110,3070,3160,3090,68,945,500,2260,5,1,13541002,416,32.37,1.37,12,0.68,95.00,2237.00,4175,20220824,-26.35,2305,20230103,33.41,3775,-18.54,20230607,2305,33.41,20230103,4175,-26.35,20220824,2305,33.41,20230103,0.69,N,099410,500,67 억,,288418,N,N,0,N,00,N
20230706,150637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3090,-60,5,-1.90,265017725,85412,121.98,3140,3170,3055,4095,2205,3150,3102.68,2.13,0,-7881,3210,3180,3140,3110,3070,3160,3090,68,945,500,2260,5,1,13541002,418,32.53,1.38,12,0.63,95.00,2237.00,4175,20220824,-25.99,2305,20230103,34.06,3775,-18.15,20230607,2305,34.06,20230103,4175,-25.99,20220824,2305,34.06,20230103,0.69,N,099410,500,67 억,,288418,N,N,0,N,00,N
20230706,140638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3085,-65,5,-2.06,232161080,74769,106.78,3140,3170,3055,4095,2205,3150,3104.90,2.13,0,-6981,3210,3180,3140,3110,3070,3160,3090,68,945,500,2260,5,1,13541002,418,32.47,1.38,12,0.55,95.00,2237.00,4175,20220824,-26.11,2305,20230103,33.84,3775,-18.28,20230607,2305,33.84,20230103,4175,-26.11,20220824,2305,33.84,20230103,0.69,N,099410,500,67 억,,288418,N,N,0,N,00,N
20230706,130637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3105,-45,5,-1.43,209515195,67400,96.26,3140,3170,3075,4095,2205,3150,3108.39,2.13,0,-8602,3210,3180,3140,3110,3070,3160,3090,68,945,500,2260,5,1,13541002,420,32.68,1.39,12,0.50,95.00,2237.00,4175,20220824,-25.63,2305,20230103,34.71,3775,-17.75,20230607,2305,34.71,20230103,4175,-25.63,20220824,2305,34.71,20230103,0.69,N,099410,500,67 억,,288418,N,N,0,N,00,N
20230706,120634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3105,-45,5,-1.43,117269720,37547,53.62,3140,3170,3095,4095,2205,3150,3123.11,2.13,0,-7458,3210,3180,3140,3110,3070,3160,3090,68,945,500,2260,5,1,13541002,420,32.68,1.39,12,0.28,95.00,2237.00,4175,20220824,-25.63,2305,20230103,34.71,3775,-17.75,20230607,2305,34.71,20230103,4175,-25.63,20220824,2305,34.71,20230103,0.69,N,099410,500,67 억,,288418,N,N,0,N,00,N
20230706,110640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3125,-25,5,-0.79,101132490,32375,46.24,3140,3170,3095,4095,2205,3150,3123.59,2.13,0,-7118,3210,3180,3140,3110,3070,3160,3090,68,945,500,2260,5,1,13541002,423,32.89,1.40,12,0.24,95.00,2237.00,4175,20220824,-25.15,2305,20230103,35.57,3775,-17.22,20230607,2305,35.57,20230103,4175,-25.15,20220824,2305,35.57,20230103,0.69,N,099410,500,67 억,,288418,N,N,0,N,00,N
20230706,100636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3155,5,2,0.16,70110950,22499,32.13,3140,3160,3095,4095,2205,3150,3115.82,2.13,0,-6138,3210,3180,3140,3110,3070,3160,3090,68,945,500,2260,5,1,13541002,427,33.21,1.41,12,0.17,95.00,2237.00,4175,20220824,-24.43,2305,20230103,36.88,3775,-16.42,20230607,2305,36.88,20230103,4175,-24.43,20220824,2305,36.88,20230103,0.69,N,099410,500,67 억,,288418,N,N,0,N,00,N
20230706,090635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3110,-40,5,-1.27,7943270,2541,3.63,3140,3140,3110,4095,2205,3150,3123.54,2.13,0,-1269,3210,3180,3140,3110,3070,3160,3090,68,945,500,2260,5,1,13541002,421,32.74,1.39,12,0.02,95.00,2237.00,4175,20220824,-25.51,2305,20230103,34.92,3775,-17.62,20230607,2305,34.92,20230103,4175,-25.51,20220824,2305,34.92,20230103,0.69,N,099410,500,67 억,,288418,N,N,0,N,00,N
20230705,160633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3150,-10,5,-0.32,219981845,69981,46.62,3160,3170,3100,4105,2215,3160,3143.45,2.31,0,-21793,3353,3256,3088,2991,2823,3305,3040,68,945,500,2270,5,1,13541002,427,33.16,1.41,12,0.52,95.00,2237.00,4175,20220824,-24.55,2305,20230103,36.66,3775,-16.56,20230607,2305,36.66,20230103,4175,-24.55,20220824,2305,36.66,20230103,0.64,N,099410,500,67 억,,312133,N,N,0,N,00,N
20230705,150631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3150,-10,5,-0.32,216571055,68899,45.90,3160,3170,3100,4105,2215,3160,3143.31,2.31,0,-21680,3353,3256,3088,2991,2823,3305,3040,68,945,500,2270,5,1,13541002,427,33.16,1.41,12,0.51,95.00,2237.00,4175,20220824,-24.55,2305,20230103,36.66,3775,-16.56,20230607,2305,36.66,20230103,4175,-24.55,20220824,2305,36.66,20230103,0.64,N,099410,500,67 억,,312133,N,N,0,N,00,N
20230705,140625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3170,10,2,0.32,181046855,57616,38.38,3160,3170,3100,4105,2215,3160,3142.30,2.31,0,-21362,3353,3256,3088,2991,2823,3305,3040,68,945,500,2270,5,1,13541002,429,33.37,1.42,12,0.43,95.00,2237.00,4175,20220824,-24.07,2305,20230103,37.53,3775,-16.03,20230607,2305,37.53,20230103,4175,-24.07,20220824,2305,37.53,20230103,0.64,N,099410,500,67 억,,312133,N,N,0,N,00,N
20230705,130626,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3165,5,2,0.16,137048745,43708,29.12,3160,3170,3100,4105,2215,3160,3135.55,2.31,0,-18039,3353,3256,3088,2991,2823,3305,3040,68,945,500,2270,5,1,13541002,429,33.32,1.41,12,0.32,95.00,2237.00,4175,20220824,-24.19,2305,20230103,37.31,3775,-16.16,20230607,2305,37.31,20230103,4175,-24.19,20220824,2305,37.31,20230103,0.64,N,099410,500,67 억,,312133,N,N,0,N,00,N
20230705,120625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3155,-5,5,-0.16,113234340,36152,24.08,3160,3170,3100,4105,2215,3160,3132.17,2.31,0,-17776,3353,3256,3088,2991,2823,3305,3040,68,945,500,2270,5,1,13541002,427,33.21,1.41,12,0.27,95.00,2237.00,4175,20220824,-24.43,2305,20230103,36.88,3775,-16.42,20230607,2305,36.88,20230103,4175,-24.43,20220824,2305,36.88,20230103,0.64,N,099410,500,67 억,,312133,N,N,0,N,00,N
20230705,110631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3150,-10,5,-0.32,91930265,29399,19.58,3160,3165,3100,4105,2215,3160,3126.98,2.31,0,-13450,3353,3256,3088,2991,2823,3305,3040,68,945,500,2270,5,1,13541002,427,33.16,1.41,12,0.22,95.00,2237.00,4175,20220824,-24.55,2305,20230103,36.66,3775,-16.56,20230607,2305,36.66,20230103,4175,-24.55,20220824,2305,36.66,20230103,0.64,N,099410,500,67 억,,312133,N,N,0,N,00,N
20230705,100626,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3130,-30,5,-0.95,30256300,9630,6.42,3160,3160,3125,4105,2215,3160,3141.88,2.31,0,-2136,3353,3256,3088,2991,2823,3305,3040,68,945,500,2270,5,1,13541002,424,32.95,1.40,12,0.07,95.00,2237.00,4175,20220824,-25.03,2305,20230103,35.79,3775,-17.09,20230607,2305,35.79,20230103,4175,-25.03,20220824,2305,35.79,20230103,0.64,N,099410,500,67 억,,312133,N,N,0,N,00,N
20230705,090626,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3140,-20,5,-0.63,7350930,2327,1.55,3160,3160,3140,4105,2215,3160,3158.97,2.31,0,-142,3353,3256,3088,2991,2823,3305,3040,68,945,500,2270,5,1,13541002,425,33.05,1.40,12,0.02,95.00,2237.00,4175,20220824,-24.79,2305,20230103,36.23,3775,-16.82,20230607,2305,36.23,20230103,4175,-24.79,20220824,2305,36.23,20230103,0.64,N,099410,500,67 억,,312133,N,N,0,N,00,N
20230704,160624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3160,60,2,1.94,467324815,149947,206.07,3130,3185,2920,4030,2170,3100,3116.59,2.16,0,19580,3230,3165,3055,2990,2880,3197,3022,68,930,500,2230,5,1,13541002,428,33.26,1.41,12,1.11,95.00,2237.00,4175,20220824,-24.31,2305,20230103,37.09,3775,-16.29,20230607,2305,37.09,20230103,4175,-24.31,20220824,2305,37.09,20230103,0.73,N,099410,500,67 억,,292546,N,N,0,N,00,N
20230704,150616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3140,40,2,1.29,451665510,144990,199.26,3130,3185,2920,4030,2170,3100,3115.15,2.16,0,19911,3230,3165,3055,2990,2880,3197,3022,68,930,500,2230,5,1,13541002,425,33.05,1.40,12,1.07,95.00,2237.00,4175,20220824,-24.79,2305,20230103,36.23,3775,-16.82,20230607,2305,36.23,20230103,4175,-24.79,20220824,2305,36.23,20230103,0.73,N,099410,500,67 억,,292546,N,N,0,N,00,N
20230704,140622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3165,65,2,2.10,406123555,130514,179.37,3130,3185,2920,4030,2170,3100,3111.72,2.16,0,16625,3230,3165,3055,2990,2880,3197,3022,68,930,500,2230,5,1,13541002,429,33.32,1.41,12,0.96,95.00,2237.00,4175,20220824,-24.19,2305,20230103,37.31,3775,-16.16,20230607,2305,37.31,20230103,4175,-24.19,20220824,2305,37.31,20230103,0.73,N,099410,500,67 억,,292546,N,N,0,N,00,N
20230704,130612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3150,50,2,1.61,339112210,109359,150.29,3130,3185,2920,4030,2170,3100,3100.91,2.16,0,18926,3230,3165,3055,2990,2880,3197,3022,68,930,500,2230,5,1,13541002,427,33.16,1.41,12,0.81,95.00,2237.00,4175,20220824,-24.55,2305,20230103,36.66,3775,-16.56,20230607,2305,36.66,20230103,4175,-24.55,20220824,2305,36.66,20230103,0.73,N,099410,500,67 억,,292546,N,N,0,N,00,N
20230704,120618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3170,70,2,2.26,308173965,99583,136.86,3130,3185,2920,4030,2170,3100,3094.64,2.16,0,18121,3230,3165,3055,2990,2880,3197,3022,68,930,500,2230,5,1,13541002,429,33.37,1.42,12,0.74,95.00,2237.00,4175,20220824,-24.07,2305,20230103,37.53,3775,-16.03,20230607,2305,37.53,20230103,4175,-24.07,20220824,2305,37.53,20230103,0.73,N,099410,500,67 억,,292546,N,N,0,N,00,N
20230704,110614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3150,50,2,1.61,203793515,66634,91.58,3130,3150,2920,4030,2170,3100,3058.40,2.16,0,5305,3230,3165,3055,2990,2880,3197,3022,68,930,500,2230,5,1,13541002,427,33.16,1.41,12,0.49,95.00,2237.00,4175,20220824,-24.55,2305,20230103,36.66,3775,-16.56,20230607,2305,36.66,20230103,4175,-24.55,20220824,2305,36.66,20230103,0.73,N,099410,500,67 억,,292546,N,N,0,N,00,N
20230704,100612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3055,-45,5,-1.45,140863030,46326,63.67,3130,3130,2920,4030,2170,3100,3040.69,2.16,0,1121,3230,3165,3055,2990,2880,3197,3022,68,930,500,2230,5,1,13541002,414,32.16,1.37,12,0.34,95.00,2237.00,4175,20220824,-26.83,2305,20230103,32.54,3775,-19.07,20230607,2305,32.54,20230103,4175,-26.83,20220824,2305,32.54,20230103,0.73,N,099410,500,67 억,,292546,N,N,0,N,00,N
20230704,090612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3095,-5,5,-0.16,10696715,3443,4.73,3130,3130,3090,4030,2170,3100,3106.80,2.16,0,-2160,3230,3165,3055,2990,2880,3197,3022,68,930,500,2230,5,1,13541002,419,32.58,1.38,12,0.03,95.00,2237.00,4175,20220824,-25.87,2305,20230103,34.27,3775,-18.01,20230607,2305,34.27,20230103,4175,-25.87,20220824,2305,34.27,20230103,0.73,N,099410,500,67 억,,292546,N,N,0,N,00,N
20230703,160604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3100,35,2,1.14,223891445,72747,85.24,3065,3120,2945,3980,2150,3065,3077.67,2.22,0,-8549,3181,3122,3036,2977,2891,3152,3007,68,915,500,2200,5,1,13541002,420,32.63,1.39,12,0.54,95.00,2237.00,4175,20220824,-25.75,2305,20230103,34.49,3775,-17.88,20230607,2305,34.49,20230103,4175,-25.75,20220824,2305,34.49,20230103,0.74,N,099410,500,67 억,,301222,N,N,0,N,00,N
20230703,150611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3100,35,2,1.14,214870620,69834,81.82,3065,3120,2945,3980,2150,3065,3076.88,2.22,0,-8210,3181,3122,3036,2977,2891,3152,3007,68,915,500,2200,5,1,13541002,420,32.63,1.39,12,0.52,95.00,2237.00,4175,20220824,-25.75,2305,20230103,34.49,3775,-17.88,20230607,2305,34.49,20230103,4175,-25.75,20220824,2305,34.49,20230103,0.74,N,099410,500,67 억,,301222,N,N,0,N,00,N
20230703,140611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3105,40,2,1.31,182031825,59261,69.44,3065,3120,2945,3980,2150,3065,3071.70,2.22,0,-5564,3181,3122,3036,2977,2891,3152,3007,68,915,500,2200,5,1,13541002,420,32.68,1.39,12,0.44,95.00,2237.00,4175,20220824,-25.63,2305,20230103,34.71,3775,-17.75,20230607,2305,34.71,20230103,4175,-25.63,20220824,2305,34.71,20230103,0.74,N,099410,500,67 억,,301222,N,N,0,N,00,N
20230703,130605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3110,45,2,1.47,164547300,53620,62.83,3065,3120,2945,3980,2150,3065,3068.77,2.22,0,-4276,3181,3122,3036,2977,2891,3152,3007,68,915,500,2200,5,1,13541002,421,32.74,1.39,12,0.40,95.00,2237.00,4175,20220824,-25.51,2305,20230103,34.92,3775,-17.62,20230607,2305,34.92,20230103,4175,-25.51,20220824,2305,34.92,20230103,0.74,N,099410,500,67 억,,301222,N,N,0,N,00,N
20230703,120613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3110,45,2,1.47,137243965,44821,52.52,3065,3115,2945,3980,2150,3065,3062.05,2.22,0,-748,3181,3122,3036,2977,2891,3152,3007,68,915,500,2200,5,1,13541002,421,32.74,1.39,12,0.33,95.00,2237.00,4175,20220824,-25.51,2305,20230103,34.92,3775,-17.62,20230607,2305,34.92,20230103,4175,-25.51,20220824,2305,34.92,20230103,0.74,N,099410,500,67 억,,301222,N,N,0,N,00,N
20230703,110608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3100,35,2,1.14,122970780,40220,47.13,3065,3115,2945,3980,2150,3065,3057.45,2.22,0,-400,3181,3122,3036,2977,2891,3152,3007,68,915,500,2200,5,1,13541002,420,32.63,1.39,12,0.30,95.00,2237.00,4175,20220824,-25.75,2305,20230103,34.49,3775,-17.88,20230607,2305,34.49,20230103,4175,-25.75,20220824,2305,34.49,20230103,0.74,N,099410,500,67 억,,301222,N,N,0,N,00,N
20230703,100558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3110,45,2,1.47,79751000,26266,30.78,3065,3115,2945,3980,2150,3065,3036.28,2.22,0,518,3181,3122,3036,2977,2891,3152,3007,68,915,500,2200,5,1,13541002,421,32.74,1.39,12,0.19,95.00,2237.00,4175,20220824,-25.51,2305,20230103,34.92,3775,-17.62,20230607,2305,34.92,20230103,4175,-25.51,20220824,2305,34.92,20230103,0.74,N,099410,500,67 억,,301222,N,N,0,N,00,N
20230703,090604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3075,10,2,0.33,54244430,17999,21.09,3065,3100,2945,3980,2150,3065,3013.75,2.22,0,-184,3181,3122,3036,2977,2891,3152,3007,68,915,500,2200,5,1,13541002,416,32.37,1.37,12,0.13,95.00,2237.00,4175,20220824,-26.35,2305,20230103,33.41,3775,-18.54,20230607,2305,33.41,20230103,4175,-26.35,20220824,2305,33.41,20230103,0.74,N,099410,500,67 억,,301222,N,N,0,N,00,N