KissMeData/099410/price/prices-20230801.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
20230831,160745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2555,-45,5,-1.73,243458875,94449,196.92,2600,2600,2540,3380,1820,2600,2577.70,2.30,0,5324,2680,2640,2610,2570,2540,2625,2555,68,780,500,1870,5,1,13541002,346,26.89,1.14,12,0.70,95.00,2237.00,3775,20230607,-32.32,2305,20230103,10.85,3775,-32.32,20230607,2305,10.85,20230103,3775,-32.32,20230607,2305,10.85,20230103,0.62,N,099410,500,67 억,,311634,N,N,0,N,00,N
20230831,150942,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2555,-45,5,-1.73,238434860,92483,192.82,2600,2600,2540,3380,1820,2600,2578.15,2.30,0,5743,2680,2640,2610,2570,2540,2625,2555,68,780,500,1870,5,1,13541002,346,26.89,1.14,12,0.68,95.00,2237.00,3775,20230607,-32.32,2305,20230103,10.85,3775,-32.32,20230607,2305,10.85,20230103,3775,-32.32,20230607,2305,10.85,20230103,0.62,N,099410,500,67 억,,311634,N,N,0,N,00,N
20230831,141043,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2555,-45,5,-1.73,201498260,78018,162.66,2600,2600,2540,3380,1820,2600,2582.72,2.30,0,9223,2680,2640,2610,2570,2540,2625,2555,68,780,500,1870,5,1,13541002,346,26.89,1.14,12,0.58,95.00,2237.00,3775,20230607,-32.32,2305,20230103,10.85,3775,-32.32,20230607,2305,10.85,20230103,3775,-32.32,20230607,2305,10.85,20230103,0.62,N,099410,500,67 억,,311634,N,N,0,N,00,N
20230831,131007,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2555,-45,5,-1.73,192022995,74316,154.94,2600,2600,2540,3380,1820,2600,2583.87,2.30,0,10678,2680,2640,2610,2570,2540,2625,2555,68,780,500,1870,5,1,13541002,346,26.89,1.14,12,0.55,95.00,2237.00,3775,20230607,-32.32,2305,20230103,10.85,3775,-32.32,20230607,2305,10.85,20230103,3775,-32.32,20230607,2305,10.85,20230103,0.62,N,099410,500,67 억,,311634,N,N,0,N,00,N
20230831,121034,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2560,-40,5,-1.54,177540430,68656,143.14,2600,2600,2540,3380,1820,2600,2585.94,2.30,0,10804,2680,2640,2610,2570,2540,2625,2555,68,780,500,1870,5,1,13541002,347,26.95,1.14,12,0.51,95.00,2237.00,3775,20230607,-32.19,2305,20230103,11.06,3775,-32.19,20230607,2305,11.06,20230103,3775,-32.19,20230607,2305,11.06,20230103,0.62,N,099410,500,67 억,,311634,N,N,0,N,00,N
20230831,111443,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2550,-50,5,-1.92,163850475,63283,131.94,2600,2600,2550,3380,1820,2600,2589.17,2.30,0,12154,2680,2640,2610,2570,2540,2625,2555,68,780,500,1870,5,1,13541002,345,26.84,1.14,12,0.47,95.00,2237.00,3775,20230607,-32.45,2305,20230103,10.63,3775,-32.45,20230607,2305,10.63,20230103,3775,-32.45,20230607,2305,10.63,20230103,0.62,N,099410,500,67 억,,311634,N,N,0,N,00,N
20230831,101123,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,-20,5,-0.77,126460830,48699,101.53,2600,2600,2580,3380,1820,2600,2596.78,2.30,0,16186,2680,2640,2610,2570,2540,2625,2555,68,780,500,1870,5,1,13541002,349,27.16,1.15,12,0.36,95.00,2237.00,3775,20230607,-31.66,2305,20230103,11.93,3775,-31.66,20230607,2305,11.93,20230103,3775,-31.66,20230607,2305,11.93,20230103,0.62,N,099410,500,67 억,,311634,N,N,0,N,00,N
20230831,090950,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2600,0,3,0.00,6433265,2477,5.16,2600,2600,2590,3380,1820,2600,2597.20,2.30,0,-454,2680,2640,2610,2570,2540,2625,2555,68,780,500,1870,5,1,13541002,352,27.37,1.16,12,0.02,95.00,2237.00,3775,20230607,-31.13,2305,20230103,12.80,3775,-31.13,20230607,2305,12.80,20230103,3775,-31.13,20230607,2305,12.80,20230103,0.62,N,099410,500,67 억,,311634,N,N,0,N,00,N
20230830,160748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2600,-35,5,-1.33,125190410,47963,79.78,2640,2650,2580,3425,1845,2635,2610.15,2.37,0,-9252,2681,2657,2641,2617,2601,2650,2610,68,790,500,1890,5,1,13541002,352,27.37,1.16,12,0.35,95.00,2237.00,3775,20230607,-31.13,2305,20230103,12.80,3775,-31.13,20230607,2305,12.80,20230103,3775,-31.13,20230607,2305,12.80,20230103,0.75,N,099410,500,67 억,,320622,N,N,0,N,00,N
20230830,150921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2605,-30,5,-1.14,122512115,46934,78.07,2640,2650,2580,3425,1845,2635,2610.31,2.37,0,-8634,2681,2657,2641,2617,2601,2650,2610,68,790,500,1890,5,1,13541002,353,27.42,1.16,12,0.35,95.00,2237.00,3775,20230607,-30.99,2305,20230103,13.02,3775,-30.99,20230607,2305,13.02,20230103,3775,-30.99,20230607,2305,13.02,20230103,0.75,N,099410,500,67 억,,320622,N,N,0,N,00,N
20230830,141004,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-45,5,-1.71,105109035,40215,66.90,2640,2650,2585,3425,1845,2635,2613.68,2.37,0,-7944,2681,2657,2641,2617,2601,2650,2610,68,790,500,1890,5,1,13541002,351,27.26,1.16,12,0.30,95.00,2237.00,3775,20230607,-31.39,2305,20230103,12.36,3775,-31.39,20230607,2305,12.36,20230103,3775,-31.39,20230607,2305,12.36,20230103,0.75,N,099410,500,67 억,,320622,N,N,0,N,00,N
20230830,130954,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2610,-25,5,-0.95,65574880,25002,41.59,2640,2650,2605,3425,1845,2635,2622.79,2.37,0,-7941,2681,2657,2641,2617,2601,2650,2610,68,790,500,1890,5,1,13541002,353,27.47,1.17,12,0.18,95.00,2237.00,3775,20230607,-30.86,2305,20230103,13.23,3775,-30.86,20230607,2305,13.23,20230103,3775,-30.86,20230607,2305,13.23,20230103,0.75,N,099410,500,67 억,,320622,N,N,0,N,00,N
20230830,121005,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2610,-25,5,-0.95,56337295,21466,35.71,2640,2650,2610,3425,1845,2635,2624.49,2.37,0,-6767,2681,2657,2641,2617,2601,2650,2610,68,790,500,1890,5,1,13541002,353,27.47,1.17,12,0.16,95.00,2237.00,3775,20230607,-30.86,2305,20230103,13.23,3775,-30.86,20230607,2305,13.23,20230103,3775,-30.86,20230607,2305,13.23,20230103,0.75,N,099410,500,67 억,,320622,N,N,0,N,00,N
20230830,111429,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2615,-20,5,-0.76,48513130,18471,30.73,2640,2650,2610,3425,1845,2635,2626.45,2.37,0,-6572,2681,2657,2641,2617,2601,2650,2610,68,790,500,1890,5,1,13541002,354,27.53,1.17,12,0.14,95.00,2237.00,3775,20230607,-30.73,2305,20230103,13.45,3775,-30.73,20230607,2305,13.45,20230103,3775,-30.73,20230607,2305,13.45,20230103,0.75,N,099410,500,67 억,,320622,N,N,0,N,00,N
20230830,101037,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2625,-10,5,-0.38,35698145,13579,22.59,2640,2650,2610,3425,1845,2635,2628.92,2.37,0,-4052,2681,2657,2641,2617,2601,2650,2610,68,790,500,1890,5,1,13541002,355,27.63,1.17,12,0.10,95.00,2237.00,3775,20230607,-30.46,2305,20230103,13.88,3775,-30.46,20230607,2305,13.88,20230103,3775,-30.46,20230607,2305,13.88,20230103,0.75,N,099410,500,67 억,,320622,N,N,0,N,00,N
20230830,090935,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,-5,5,-0.19,12341140,4700,7.82,2640,2645,2615,3425,1845,2635,2625.77,2.37,0,-726,2681,2657,2641,2617,2601,2650,2610,68,790,500,1890,5,1,13541002,356,27.68,1.18,12,0.03,95.00,2237.00,3775,20230607,-30.33,2305,20230103,14.10,3775,-30.33,20230607,2305,14.10,20230103,3775,-30.33,20230607,2305,14.10,20230103,0.75,N,099410,500,67 억,,320622,N,N,0,N,00,N
20230829,160744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2635,10,2,0.38,158627510,60116,84.63,2655,2665,2625,3410,1840,2625,2638.69,2.37,0,-356,2758,2691,2633,2566,2508,2662,2537,68,785,500,1890,5,1,13541002,357,27.74,1.18,12,0.44,95.00,2237.00,3930,20220826,-32.95,2305,20230103,14.32,3775,-30.20,20230607,2305,14.32,20230103,3775,-30.20,20230607,2305,14.32,20230103,0.71,N,099410,500,67 억,,320978,N,N,0,N,00,N
20230829,150928,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2640,15,2,0.57,152638115,57843,81.43,2655,2665,2625,3410,1840,2625,2638.83,2.37,0,-294,2758,2691,2633,2566,2508,2662,2537,68,785,500,1890,5,1,13541002,357,27.79,1.18,12,0.43,95.00,2237.00,3930,20220826,-32.82,2305,20230103,14.53,3775,-30.07,20230607,2305,14.53,20230103,3775,-30.07,20230607,2305,14.53,20230103,0.71,N,099410,500,67 억,,320978,N,N,0,N,00,N
20230829,141037,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,5,2,0.19,138567760,52500,73.91,2655,2665,2625,3410,1840,2625,2639.39,2.37,0,-834,2758,2691,2633,2566,2508,2662,2537,68,785,500,1890,5,1,13541002,356,27.68,1.18,12,0.39,95.00,2237.00,3930,20220826,-33.08,2305,20230103,14.10,3775,-30.33,20230607,2305,14.10,20230103,3775,-30.33,20230607,2305,14.10,20230103,0.71,N,099410,500,67 억,,320978,N,N,0,N,00,N
20230829,130951,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,5,2,0.19,117316405,44430,62.55,2655,2665,2625,3410,1840,2625,2640.48,2.37,0,700,2758,2691,2633,2566,2508,2662,2537,68,785,500,1890,5,1,13541002,356,27.68,1.18,12,0.33,95.00,2237.00,3930,20220826,-33.08,2305,20230103,14.10,3775,-30.33,20230607,2305,14.10,20230103,3775,-30.33,20230607,2305,14.10,20230103,0.71,N,099410,500,67 억,,320978,N,N,0,N,00,N
20230829,121025,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2635,10,2,0.38,91830320,34755,48.93,2655,2665,2625,3410,1840,2625,2642.22,2.37,0,941,2758,2691,2633,2566,2508,2662,2537,68,785,500,1890,5,1,13541002,357,27.74,1.18,12,0.26,95.00,2237.00,3930,20220826,-32.95,2305,20230103,14.32,3775,-30.20,20230607,2305,14.32,20230103,3775,-30.20,20230607,2305,14.32,20230103,0.71,N,099410,500,67 억,,320978,N,N,0,N,00,N
20230829,111652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,5,2,0.19,84652445,32031,45.09,2655,2665,2625,3410,1840,2625,2642.83,2.37,0,2002,2758,2691,2633,2566,2508,2662,2537,68,785,500,1890,5,1,13541002,356,27.68,1.18,12,0.24,95.00,2237.00,3930,20220826,-33.08,2305,20230103,14.10,3775,-30.33,20230607,2305,14.10,20230103,3775,-30.33,20230607,2305,14.10,20230103,0.71,N,099410,500,67 억,,320978,N,N,0,N,00,N
20230829,101117,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2655,30,2,1.14,61921905,23438,33.00,2655,2665,2625,3410,1840,2625,2641.95,2.37,0,2091,2758,2691,2633,2566,2508,2662,2537,68,785,500,1890,5,1,13541002,360,27.95,1.19,12,0.17,95.00,2237.00,3930,20220826,-32.44,2305,20230103,15.18,3775,-29.67,20230607,2305,15.18,20230103,3775,-29.67,20230607,2305,15.18,20230103,0.71,N,099410,500,67 억,,320978,N,N,0,N,00,N
20230829,090729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2635,10,2,0.38,8375735,3167,4.46,2655,2660,2635,3410,1840,2625,2644.70,2.37,0,-2081,2758,2691,2633,2566,2508,2662,2537,68,785,500,1890,5,1,13541002,357,27.74,1.18,12,0.02,95.00,2237.00,3930,20220826,-32.95,2305,20230103,14.32,3775,-30.20,20230607,2305,14.32,20230103,3775,-30.20,20230607,2305,14.32,20230103,0.71,N,099410,500,67 억,,320978,N,N,0,N,00,N
20230828,160721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2625,-20,5,-0.76,186445345,70909,57.58,2640,2700,2575,3435,1855,2645,2629.36,2.31,0,8387,2831,2737,2651,2557,2471,2785,2605,68,790,500,1900,5,1,13541002,355,27.63,1.17,12,0.52,95.00,2237.00,4055,20220825,-35.27,2305,20230103,13.88,3775,-30.46,20230607,2305,13.88,20230103,3775,-30.46,20230607,2305,13.88,20230103,0.71,N,099410,500,67 억,,312591,N,N,0,N,00,N
20230828,150731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2640,-5,5,-0.19,176877000,67270,54.63,2640,2700,2575,3435,1855,2645,2629.36,2.31,0,8810,2831,2737,2651,2557,2471,2785,2605,68,790,500,1900,5,1,13541002,357,27.79,1.18,12,0.50,95.00,2237.00,4055,20220825,-34.90,2305,20230103,14.53,3775,-30.07,20230607,2305,14.53,20230103,3775,-30.07,20230607,2305,14.53,20230103,0.71,N,099410,500,67 억,,312591,N,N,0,N,00,N
20230828,140731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2625,-20,5,-0.76,169756955,64564,52.43,2640,2700,2575,3435,1855,2645,2629.28,2.31,0,9509,2831,2737,2651,2557,2471,2785,2605,68,790,500,1900,5,1,13541002,355,27.63,1.17,12,0.48,95.00,2237.00,4055,20220825,-35.27,2305,20230103,13.88,3775,-30.46,20230607,2305,13.88,20230103,3775,-30.46,20230607,2305,13.88,20230103,0.71,N,099410,500,67 억,,312591,N,N,0,N,00,N
20230828,130737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,0,3,0.00,161824720,61543,49.97,2640,2700,2575,3435,1855,2645,2629.46,2.31,0,9294,2831,2737,2651,2557,2471,2785,2605,68,790,500,1900,5,1,13541002,358,27.84,1.18,12,0.45,95.00,2237.00,4055,20220825,-34.77,2305,20230103,14.75,3775,-29.93,20230607,2305,14.75,20230103,3775,-29.93,20230607,2305,14.75,20230103,0.71,N,099410,500,67 억,,312591,N,N,0,N,00,N
20230828,120730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,25,2,0.95,151231860,57525,46.71,2640,2700,2575,3435,1855,2645,2628.98,2.31,0,9008,2831,2737,2651,2557,2471,2785,2605,68,790,500,1900,5,1,13541002,362,28.11,1.19,12,0.42,95.00,2237.00,4055,20220825,-34.16,2305,20230103,15.84,3775,-29.27,20230607,2305,15.84,20230103,3775,-29.27,20230607,2305,15.84,20230103,0.71,N,099410,500,67 억,,312591,N,N,0,N,00,N
20230828,110725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,-15,5,-0.57,91626345,35086,28.49,2640,2695,2575,3435,1855,2645,2611.48,2.31,0,5961,2831,2737,2651,2557,2471,2785,2605,68,790,500,1900,5,1,13541002,356,27.68,1.18,12,0.26,95.00,2237.00,4055,20220825,-35.14,2305,20230103,14.10,3775,-30.33,20230607,2305,14.10,20230103,3775,-30.33,20230607,2305,14.10,20230103,0.71,N,099410,500,67 억,,312591,N,N,0,N,00,N
20230828,100720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2635,-10,5,-0.38,23544475,8944,7.26,2640,2695,2605,3435,1855,2645,2632.43,2.31,0,2727,2831,2737,2651,2557,2471,2785,2605,68,790,500,1900,5,1,13541002,357,27.74,1.18,12,0.07,95.00,2237.00,4055,20220825,-35.02,2305,20230103,14.32,3775,-30.20,20230607,2305,14.32,20230103,3775,-30.20,20230607,2305,14.32,20230103,0.71,N,099410,500,67 억,,312591,N,N,0,N,00,N
20230828,090731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2615,-30,5,-1.13,8604300,3269,2.65,2640,2650,2605,3435,1855,2645,2632.09,2.31,0,853,2831,2737,2651,2557,2471,2785,2605,68,790,500,1900,5,1,13541002,354,27.53,1.17,12,0.02,95.00,2237.00,4055,20220825,-35.51,2305,20230103,13.45,3775,-30.73,20230607,2305,13.45,20230103,3775,-30.73,20230607,2305,13.45,20230103,0.71,N,099410,500,67 억,,312591,N,N,0,N,00,N
20230825,160727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,70,2,2.72,325230910,123147,156.35,2575,2745,2565,3345,1805,2575,2641.00,2.39,0,-11385,2671,2622,2566,2517,2461,2647,2542,68,770,500,1850,5,1,13541002,358,27.84,1.18,12,0.91,95.00,2237.00,4175,20220824,-36.65,2305,20230103,14.75,3775,-29.93,20230607,2305,14.75,20230103,4055,-34.77,20220825,2305,14.75,20230103,0.69,N,099410,500,67 억,,323976,N,N,0,N,00,N
20230825,150729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2635,60,2,2.33,320539270,121369,154.09,2575,2745,2565,3345,1805,2575,2641.04,2.39,0,-11476,2671,2622,2566,2517,2461,2647,2542,68,770,500,1850,5,1,13541002,357,27.74,1.18,12,0.90,95.00,2237.00,4175,20220824,-36.89,2305,20230103,14.32,3775,-30.20,20230607,2305,14.32,20230103,4055,-35.02,20220825,2305,14.32,20230103,0.69,N,099410,500,67 억,,323976,N,N,0,N,00,N
20230825,140727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,55,2,2.14,225518120,85959,109.13,2575,2675,2565,3345,1805,2575,2623.56,2.39,0,-10371,2671,2622,2566,2517,2461,2647,2542,68,770,500,1850,5,1,13541002,356,27.68,1.18,12,0.63,95.00,2237.00,4175,20220824,-37.01,2305,20230103,14.10,3775,-30.33,20230607,2305,14.10,20230103,4055,-35.14,20220825,2305,14.10,20230103,0.69,N,099410,500,67 억,,323976,N,N,0,N,00,N
20230825,130723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2610,35,2,1.36,211182935,80539,102.25,2575,2675,2565,3345,1805,2575,2622.13,2.39,0,-8466,2671,2622,2566,2517,2461,2647,2542,68,770,500,1850,5,1,13541002,353,27.47,1.17,12,0.59,95.00,2237.00,4175,20220824,-37.49,2305,20230103,13.23,3775,-30.86,20230607,2305,13.23,20230103,4055,-35.64,20220825,2305,13.23,20230103,0.69,N,099410,500,67 억,,323976,N,N,0,N,00,N
20230825,120724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,70,2,2.72,188003310,71665,90.98,2575,2675,2565,3345,1805,2575,2623.37,2.39,0,-8438,2671,2622,2566,2517,2461,2647,2542,68,770,500,1850,5,1,13541002,358,27.84,1.18,12,0.53,95.00,2237.00,4175,20220824,-36.65,2305,20230103,14.75,3775,-29.93,20230607,2305,14.75,20230103,4055,-34.77,20220825,2305,14.75,20230103,0.69,N,099410,500,67 억,,323976,N,N,0,N,00,N
20230825,110726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2610,35,2,1.36,168792845,64355,81.70,2575,2675,2565,3345,1805,2575,2622.85,2.39,0,-8385,2671,2622,2566,2517,2461,2647,2542,68,770,500,1850,5,1,13541002,353,27.47,1.17,12,0.48,95.00,2237.00,4175,20220824,-37.49,2305,20230103,13.23,3775,-30.86,20230607,2305,13.23,20230103,4055,-35.64,20220825,2305,13.23,20230103,0.69,N,099410,500,67 억,,323976,N,N,0,N,00,N
20230825,100727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2625,50,2,1.94,112532495,42920,54.49,2575,2675,2565,3345,1805,2575,2621.92,2.39,0,-5603,2671,2622,2566,2517,2461,2647,2542,68,770,500,1850,5,1,13541002,355,27.63,1.17,12,0.32,95.00,2237.00,4175,20220824,-37.13,2305,20230103,13.88,3775,-30.46,20230607,2305,13.88,20230103,4055,-35.27,20220825,2305,13.88,20230103,0.69,N,099410,500,67 억,,323976,N,N,0,N,00,N
20230825,090724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2615,40,2,1.55,25497900,9890,12.56,2575,2615,2565,3345,1805,2575,2578.15,2.39,0,830,2671,2622,2566,2517,2461,2647,2542,68,770,500,1850,5,1,13541002,354,27.53,1.17,12,0.07,95.00,2237.00,4175,20220824,-37.37,2305,20230103,13.45,3775,-30.73,20230607,2305,13.45,20230103,4055,-35.51,20220825,2305,13.45,20230103,0.69,N,099410,500,67 억,,323976,N,N,0,N,00,N
20230824,160720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2575,35,2,1.38,200267020,78362,162.59,2530,2615,2510,3300,1780,2540,2554.74,2.40,0,-1325,2576,2557,2521,2502,2466,2567,2512,68,760,500,1820,5,1,13541002,349,27.11,1.15,12,0.58,95.00,2237.00,4175,20220824,-38.32,2305,20230103,11.71,3775,-31.79,20230607,2305,11.71,20230103,4175,-38.32,20220824,2305,11.71,20230103,0.70,N,099410,500,67 억,,325301,N,N,0,N,00,N
20230824,150718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,25,2,0.98,179028825,70097,145.44,2530,2615,2510,3300,1780,2540,2554.02,2.40,0,-1401,2576,2557,2521,2502,2466,2567,2512,68,760,500,1820,5,1,13541002,347,27.00,1.15,12,0.52,95.00,2237.00,4175,20220824,-38.56,2305,20230103,11.28,3775,-32.05,20230607,2305,11.28,20230103,4175,-38.56,20220824,2305,11.28,20230103,0.70,N,099410,500,67 억,,325301,N,N,0,N,00,N
20230824,140720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,25,2,0.98,169206975,66275,137.51,2530,2615,2510,3300,1780,2540,2553.11,2.40,0,-947,2576,2557,2521,2502,2466,2567,2512,68,760,500,1820,5,1,13541002,347,27.00,1.15,12,0.49,95.00,2237.00,4175,20220824,-38.56,2305,20230103,11.28,3775,-32.05,20230607,2305,11.28,20230103,4175,-38.56,20220824,2305,11.28,20230103,0.70,N,099410,500,67 억,,325301,N,N,0,N,00,N
20230824,130724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2575,35,2,1.38,163325650,63986,132.76,2530,2615,2510,3300,1780,2540,2552.52,2.40,0,-728,2576,2557,2521,2502,2466,2567,2512,68,760,500,1820,5,1,13541002,349,27.11,1.15,12,0.47,95.00,2237.00,4175,20220824,-38.32,2305,20230103,11.71,3775,-31.79,20230607,2305,11.71,20230103,4175,-38.32,20220824,2305,11.71,20230103,0.70,N,099410,500,67 억,,325301,N,N,0,N,00,N
20230824,120725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2595,55,2,2.17,119140720,46728,96.96,2530,2615,2510,3300,1780,2540,2549.67,2.40,0,-740,2576,2557,2521,2502,2466,2567,2512,68,760,500,1820,5,1,13541002,351,27.32,1.16,12,0.35,95.00,2237.00,4175,20220824,-37.84,2305,20230103,12.58,3775,-31.26,20230607,2305,12.58,20230103,4175,-37.84,20220824,2305,12.58,20230103,0.70,N,099410,500,67 억,,325301,N,N,0,N,00,N
20230824,110723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2560,20,2,0.79,94737960,37317,77.43,2530,2565,2510,3300,1780,2540,2538.73,2.40,0,2100,2576,2557,2521,2502,2466,2567,2512,68,760,500,1820,5,1,13541002,347,26.95,1.14,12,0.28,95.00,2237.00,4175,20220824,-38.68,2305,20230103,11.06,3775,-32.19,20230607,2305,11.06,20230103,4175,-38.68,20220824,2305,11.06,20230103,0.70,N,099410,500,67 억,,325301,N,N,0,N,00,N
20230824,100719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,5,2,0.20,90788700,35772,74.22,2530,2560,2510,3300,1780,2540,2537.98,2.40,0,1392,2576,2557,2521,2502,2466,2567,2512,68,760,500,1820,5,1,13541002,345,26.79,1.14,12,0.26,95.00,2237.00,4175,20220824,-39.04,2305,20230103,10.41,3775,-32.58,20230607,2305,10.41,20230103,4175,-39.04,20220824,2305,10.41,20230103,0.70,N,099410,500,67 억,,325301,N,N,0,N,00,N
20230824,090721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-5,5,-0.20,22821265,9011,18.70,2530,2555,2520,3300,1780,2540,2532.59,2.40,0,1105,2576,2557,2521,2502,2466,2567,2512,68,760,500,1820,5,1,13541002,343,26.68,1.13,12,0.07,95.00,2237.00,4175,20220824,-39.28,2305,20230103,9.98,3775,-32.85,20230607,2305,9.98,20230103,4175,-39.28,20220824,2305,9.98,20230103,0.70,N,099410,500,67 억,,325301,N,N,0,N,00,N
20230823,160717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2540,40,2,1.60,120554505,48152,105.82,2500,2540,2485,3250,1750,2500,2503.63,2.36,0,5326,2573,2536,2508,2471,2443,2522,2457,68,750,500,1800,5,1,13541002,344,26.74,1.14,12,0.36,95.00,2237.00,4175,20220824,-39.16,2305,20230103,10.20,3775,-32.72,20230607,2305,10.20,20230103,4175,-39.16,20220824,2305,10.20,20230103,0.73,N,099410,500,67 억,,319975,N,N,0,N,00,N
20230823,150717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2515,15,2,0.60,109223745,43660,95.95,2500,2535,2485,3250,1750,2500,2501.70,2.36,0,5531,2573,2536,2508,2471,2443,2522,2457,68,750,500,1800,5,1,13541002,341,26.47,1.12,12,0.32,95.00,2237.00,4175,20220824,-39.76,2305,20230103,9.11,3775,-33.38,20230607,2305,9.11,20230103,4175,-39.76,20220824,2305,9.11,20230103,0.73,N,099410,500,67 억,,319975,N,N,0,N,00,N
20230823,140722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,20,2,0.80,101626270,40650,89.34,2500,2520,2485,3250,1750,2500,2500.03,2.36,0,6331,2573,2536,2508,2471,2443,2522,2457,68,750,500,1800,5,1,13541002,341,26.53,1.13,12,0.30,95.00,2237.00,4175,20220824,-39.64,2305,20230103,9.33,3775,-33.25,20230607,2305,9.33,20230103,4175,-39.64,20220824,2305,9.33,20230103,0.73,N,099410,500,67 억,,319975,N,N,0,N,00,N
20230823,130716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,0,3,0.00,93708235,37498,82.41,2500,2515,2485,3250,1750,2500,2499.01,2.36,0,5168,2573,2536,2508,2471,2443,2522,2457,68,750,500,1800,5,1,13541002,339,26.32,1.12,12,0.28,95.00,2237.00,4175,20220824,-40.12,2305,20230103,8.46,3775,-33.77,20230607,2305,8.46,20230103,4175,-40.12,20220824,2305,8.46,20230103,0.73,N,099410,500,67 억,,319975,N,N,0,N,00,N
20230823,120722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,5,2,0.20,78056770,31246,68.67,2500,2515,2485,3250,1750,2500,2498.12,2.36,0,4276,2573,2536,2508,2471,2443,2522,2457,68,750,500,1800,5,1,13541002,339,26.37,1.12,12,0.23,95.00,2237.00,4175,20220824,-40.00,2305,20230103,8.68,3775,-33.64,20230607,2305,8.68,20230103,4175,-40.00,20220824,2305,8.68,20230103,0.73,N,099410,500,67 억,,319975,N,N,0,N,00,N
20230823,110717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,0,3,0.00,66202100,26513,58.27,2500,2515,2485,3250,1750,2500,2496.94,2.36,0,249,2573,2536,2508,2471,2443,2522,2457,68,750,500,1800,5,1,13541002,339,26.32,1.12,12,0.20,95.00,2237.00,4175,20220824,-40.12,2305,20230103,8.46,3775,-33.77,20230607,2305,8.46,20230103,4175,-40.12,20220824,2305,8.46,20230103,0.73,N,099410,500,67 억,,319975,N,N,0,N,00,N
20230823,100717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,5,2,0.20,21356275,8551,18.79,2500,2505,2485,3250,1750,2500,2497.46,2.36,0,-603,2573,2536,2508,2471,2443,2522,2457,68,750,500,1800,5,1,13541002,339,26.37,1.12,12,0.06,95.00,2237.00,4175,20220824,-40.00,2305,20230103,8.68,3775,-33.64,20230607,2305,8.68,20230103,4175,-40.00,20220824,2305,8.68,20230103,0.73,N,099410,500,67 억,,319975,N,N,0,N,00,N
20230823,090724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,0,3,0.00,8046000,3221,7.08,2500,2500,2490,3250,1750,2500,2497.85,2.36,0,-146,2573,2536,2508,2471,2443,2522,2457,68,750,500,1800,5,1,13541002,339,26.32,1.12,12,0.02,95.00,2237.00,4175,20220824,-40.12,2305,20230103,8.46,3775,-33.77,20230607,2305,8.46,20230103,4175,-40.12,20220824,2305,8.46,20230103,0.73,N,099410,500,67 억,,319975,N,N,0,N,00,N
20230822,160713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-5,5,-0.20,113823200,45502,105.62,2540,2545,2480,3255,1755,2505,2501.50,2.37,0,-547,2588,2546,2483,2441,2378,2515,2410,68,750,500,1800,5,1,13541002,339,26.32,1.12,12,0.34,95.00,2237.00,4175,20220824,-40.12,2305,20230103,8.46,3775,-33.77,20230607,2305,8.46,20230103,4175,-40.12,20220824,2305,8.46,20230103,0.71,N,099410,500,67 억,,320487,N,N,0,N,00,N
20230822,150715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-5,5,-0.20,111261680,44476,103.24,2540,2545,2480,3255,1755,2505,2501.61,2.37,0,-543,2588,2546,2483,2441,2378,2515,2410,68,750,500,1800,5,1,13541002,339,26.32,1.12,12,0.33,95.00,2237.00,4175,20220824,-40.12,2305,20230103,8.46,3775,-33.77,20230607,2305,8.46,20230103,4175,-40.12,20220824,2305,8.46,20230103,0.71,N,099410,500,67 억,,320487,N,N,0,N,00,N
20230822,140716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-5,5,-0.20,72509500,28931,67.15,2540,2545,2480,3255,1755,2505,2506.29,2.37,0,-3175,2588,2546,2483,2441,2378,2515,2410,68,750,500,1800,5,1,13541002,339,26.32,1.12,12,0.21,95.00,2237.00,4175,20220824,-40.12,2305,20230103,8.46,3775,-33.77,20230607,2305,8.46,20230103,4175,-40.12,20220824,2305,8.46,20230103,0.71,N,099410,500,67 억,,320487,N,N,0,N,00,N
20230822,130712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2515,10,2,0.40,54481270,21737,50.45,2540,2545,2480,3255,1755,2505,2506.38,2.37,0,-3381,2588,2546,2483,2441,2378,2515,2410,68,750,500,1800,5,1,13541002,341,26.47,1.12,12,0.16,95.00,2237.00,4175,20220824,-39.76,2305,20230103,9.11,3775,-33.38,20230607,2305,9.11,20230103,4175,-39.76,20220824,2305,9.11,20230103,0.71,N,099410,500,67 억,,320487,N,N,0,N,00,N
20230822,120703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,15,2,0.60,51684305,20625,47.87,2540,2545,2480,3255,1755,2505,2505.91,2.37,0,-3372,2588,2546,2483,2441,2378,2515,2410,68,750,500,1800,5,1,13541002,341,26.53,1.13,12,0.15,95.00,2237.00,4175,20220824,-39.64,2305,20230103,9.33,3775,-33.25,20230607,2305,9.33,20230103,4175,-39.64,20220824,2305,9.33,20230103,0.71,N,099410,500,67 억,,320487,N,N,0,N,00,N
20230822,110712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,5,2,0.20,47822795,19089,44.31,2540,2545,2480,3255,1755,2505,2505.25,2.37,0,-4196,2588,2546,2483,2441,2378,2515,2410,68,750,500,1800,5,1,13541002,340,26.42,1.12,12,0.14,95.00,2237.00,4175,20220824,-39.88,2305,20230103,8.89,3775,-33.51,20230607,2305,8.89,20230103,4175,-39.88,20220824,2305,8.89,20230103,0.71,N,099410,500,67 억,,320487,N,N,0,N,00,N
20230822,100709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,0,3,0.00,35797085,14285,33.16,2540,2545,2480,3255,1755,2505,2505.92,2.37,0,-5322,2588,2546,2483,2441,2378,2515,2410,68,750,500,1800,5,1,13541002,339,26.37,1.12,12,0.11,95.00,2237.00,4175,20220824,-40.00,2305,20230103,8.68,3775,-33.64,20230607,2305,8.68,20230103,4175,-40.00,20220824,2305,8.68,20230103,0.71,N,099410,500,67 억,,320487,N,N,0,N,00,N
20230822,090713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-5,5,-0.20,20608720,8180,18.99,2540,2545,2500,3255,1755,2505,2519.40,2.37,0,-3730,2588,2546,2483,2441,2378,2515,2410,68,750,500,1800,5,1,13541002,339,26.32,1.12,12,0.06,95.00,2237.00,4175,20220824,-40.12,2305,20230103,8.46,3775,-33.77,20230607,2305,8.46,20230103,4175,-40.12,20220824,2305,8.46,20230103,0.71,N,099410,500,67 억,,320487,N,N,0,N,00,N
20230821,160709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,-20,5,-0.79,107477510,43081,129.99,2515,2525,2420,3280,1770,2525,2494.71,2.33,0,2147,2565,2545,2525,2505,2485,2535,2495,68,755,500,1810,5,1,13541002,339,26.37,1.12,12,0.32,95.00,2237.00,4175,20220824,-40.00,2305,20230103,8.68,3775,-33.64,20230607,2305,8.68,20230103,4175,-40.00,20220824,2305,8.68,20230103,0.72,N,099410,500,67 억,,314940,N,N,0,N,00,N
20230821,150715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-5,5,-0.20,102220315,40987,123.67,2515,2525,2420,3280,1770,2525,2493.97,2.33,0,2451,2565,2545,2525,2505,2485,2535,2495,68,755,500,1810,5,1,13541002,341,26.53,1.13,12,0.30,95.00,2237.00,4175,20220824,-39.64,2305,20230103,9.33,3775,-33.25,20230607,2305,9.33,20230103,4175,-39.64,20220824,2305,9.33,20230103,0.72,N,099410,500,67 억,,314940,N,N,0,N,00,N
20230821,140712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,-15,5,-0.59,90794360,36446,109.97,2515,2525,2420,3280,1770,2525,2491.20,2.33,0,3456,2565,2545,2525,2505,2485,2535,2495,68,755,500,1810,5,1,13541002,340,26.42,1.12,12,0.27,95.00,2237.00,4175,20220824,-39.88,2305,20230103,8.89,3775,-33.51,20230607,2305,8.89,20230103,4175,-39.88,20220824,2305,8.89,20230103,0.72,N,099410,500,67 억,,314940,N,N,0,N,00,N
20230821,130719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2510,-15,5,-0.59,84544655,33949,102.43,2515,2525,2420,3280,1770,2525,2490.34,2.33,0,3447,2565,2545,2525,2505,2485,2535,2495,68,755,500,1810,5,1,13541002,340,26.42,1.12,12,0.25,95.00,2237.00,4175,20220824,-39.88,2305,20230103,8.89,3775,-33.51,20230607,2305,8.89,20230103,4175,-39.88,20220824,2305,8.89,20230103,0.72,N,099410,500,67 억,,314940,N,N,0,N,00,N
20230821,120716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-25,5,-0.99,73184665,29422,88.78,2515,2525,2420,3280,1770,2525,2487.41,2.33,0,4153,2565,2545,2525,2505,2485,2535,2495,68,755,500,1810,5,1,13541002,339,26.32,1.12,12,0.22,95.00,2237.00,4175,20220824,-40.12,2305,20230103,8.46,3775,-33.77,20230607,2305,8.46,20230103,4175,-40.12,20220824,2305,8.46,20230103,0.72,N,099410,500,67 억,,314940,N,N,0,N,00,N
20230821,110712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,0,3,0.00,63792240,25679,77.48,2515,2525,2420,3280,1770,2525,2484.22,2.33,0,2728,2565,2545,2525,2505,2485,2535,2495,68,755,500,1810,5,1,13541002,342,26.58,1.13,12,0.19,95.00,2237.00,4175,20220824,-39.52,2305,20230103,9.54,3775,-33.11,20230607,2305,9.54,20230103,4175,-39.52,20220824,2305,9.54,20230103,0.72,N,099410,500,67 억,,314940,N,N,0,N,00,N
20230821,100710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2495,-30,5,-1.19,42240010,17069,51.50,2515,2515,2420,3280,1770,2525,2474.66,2.33,0,202,2565,2545,2525,2505,2485,2535,2495,68,755,500,1810,5,1,13541002,338,26.26,1.12,12,0.13,95.00,2237.00,4175,20220824,-40.24,2305,20230103,8.24,3775,-33.91,20230607,2305,8.24,20230103,4175,-40.24,20220824,2305,8.24,20230103,0.72,N,099410,500,67 억,,314940,N,N,0,N,00,N
20230821,090718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,-45,5,-1.78,10309505,4174,12.59,2515,2515,2420,3280,1770,2525,2469.93,2.33,0,-291,2565,2545,2525,2505,2485,2535,2495,68,755,500,1810,5,1,13541002,336,26.11,1.11,12,0.03,95.00,2237.00,4175,20220824,-40.60,2305,20230103,7.59,3775,-34.30,20230607,2305,7.59,20230103,4175,-40.60,20220824,2305,7.59,20230103,0.72,N,099410,500,67 억,,314940,N,N,0,N,00,N
20230818,160712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,-30,5,-1.17,83516365,33102,26.93,2530,2545,2505,3320,1790,2555,2523.00,2.36,0,-4880,2621,2587,2521,2487,2421,2605,2505,68,765,500,1830,5,1,13541002,342,26.58,1.13,12,0.24,95.00,2237.00,4175,20220824,-39.52,2305,20230103,9.54,3775,-33.11,20230607,2305,9.54,20230103,4175,-39.52,20220824,2305,9.54,20230103,0.82,N,099410,500,67 억,,319022,N,N,0,N,00,N
20230818,150704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-20,5,-0.78,77584155,30754,25.02,2530,2545,2505,3320,1790,2555,2522.73,2.36,0,-3447,2621,2587,2521,2487,2421,2605,2505,68,765,500,1830,5,1,13541002,343,26.68,1.13,12,0.23,95.00,2237.00,4175,20220824,-39.28,2305,20230103,9.98,3775,-32.85,20230607,2305,9.98,20230103,4175,-39.28,20220824,2305,9.98,20230103,0.82,N,099410,500,67 억,,319022,N,N,0,N,00,N
20230818,140709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,-25,5,-0.98,58106415,23032,18.74,2530,2545,2505,3320,1790,2555,2522.86,2.36,0,-2847,2621,2587,2521,2487,2421,2605,2505,68,765,500,1830,5,1,13541002,343,26.63,1.13,12,0.17,95.00,2237.00,4175,20220824,-39.40,2305,20230103,9.76,3775,-32.98,20230607,2305,9.76,20230103,4175,-39.40,20220824,2305,9.76,20230103,0.82,N,099410,500,67 억,,319022,N,N,0,N,00,N
20230818,130704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-20,5,-0.78,43842750,17395,14.15,2530,2545,2505,3320,1790,2555,2520.42,2.36,0,-1770,2621,2587,2521,2487,2421,2605,2505,68,765,500,1830,5,1,13541002,343,26.68,1.13,12,0.13,95.00,2237.00,4175,20220824,-39.28,2305,20230103,9.98,3775,-32.85,20230607,2305,9.98,20230103,4175,-39.28,20220824,2305,9.98,20230103,0.82,N,099410,500,67 억,,319022,N,N,0,N,00,N
20230818,120716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-35,5,-1.37,41069995,16295,13.26,2530,2545,2505,3320,1790,2555,2520.40,2.36,0,-1564,2621,2587,2521,2487,2421,2605,2505,68,765,500,1830,5,1,13541002,341,26.53,1.13,12,0.12,95.00,2237.00,4175,20220824,-39.64,2305,20230103,9.33,3775,-33.25,20230607,2305,9.33,20230103,4175,-39.64,20220824,2305,9.33,20230103,0.82,N,099410,500,67 억,,319022,N,N,0,N,00,N
20230818,110708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-20,5,-0.78,33028625,13119,10.67,2530,2535,2505,3320,1790,2555,2517.62,2.36,0,-3006,2621,2587,2521,2487,2421,2605,2505,68,765,500,1830,5,1,13541002,343,26.68,1.13,12,0.10,95.00,2237.00,4175,20220824,-39.28,2305,20230103,9.98,3775,-32.85,20230607,2305,9.98,20230103,4175,-39.28,20220824,2305,9.98,20230103,0.82,N,099410,500,67 억,,319022,N,N,0,N,00,N
20230818,100710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2515,-40,5,-1.57,27032000,10739,8.74,2530,2530,2505,3320,1790,2555,2517.18,2.36,0,-3757,2621,2587,2521,2487,2421,2605,2505,68,765,500,1830,5,1,13541002,341,26.47,1.12,12,0.08,95.00,2237.00,4175,20220824,-39.76,2305,20230103,9.11,3775,-33.38,20230607,2305,9.11,20230103,4175,-39.76,20220824,2305,9.11,20230103,0.82,N,099410,500,67 억,,319022,N,N,0,N,00,N
20230818,090712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,-30,5,-1.17,9671425,3831,3.12,2530,2530,2510,3320,1790,2555,2524.52,2.36,0,-692,2621,2587,2521,2487,2421,2605,2505,68,765,500,1830,5,1,13541002,342,26.58,1.13,12,0.03,95.00,2237.00,4175,20220824,-39.52,2305,20230103,9.54,3775,-33.11,20230607,2305,9.54,20230103,4175,-39.52,20220824,2305,9.54,20230103,0.82,N,099410,500,67 억,,319022,N,N,0,N,00,N
20230817,160710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2555,-30,5,-1.16,307514930,122902,113.49,2555,2555,2455,3360,1810,2585,2501.57,2.17,0,24706,2681,2632,2596,2547,2511,2615,2530,68,775,500,1860,5,1,13541002,346,26.89,1.14,12,0.91,95.00,2237.00,4175,20220824,-38.80,2305,20230103,10.85,3775,-32.32,20230607,2305,10.85,20230103,4175,-38.80,20220824,2305,10.85,20230103,0.82,N,099410,500,67 억,,294339,N,N,0,N,00,N
20230817,150715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-50,5,-1.93,303154115,121194,111.91,2555,2555,2455,3360,1810,2585,2501.35,2.17,0,24751,2681,2632,2596,2547,2511,2615,2530,68,775,500,1860,5,1,13541002,343,26.68,1.13,12,0.90,95.00,2237.00,4175,20220824,-39.28,2305,20230103,9.98,3775,-32.85,20230607,2305,9.98,20230103,4175,-39.28,20220824,2305,9.98,20230103,0.82,N,099410,500,67 억,,294339,N,N,0,N,00,N
20230817,140709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-65,5,-2.51,291379820,116535,107.61,2555,2555,2455,3360,1810,2585,2500.32,2.17,0,22666,2681,2632,2596,2547,2511,2615,2530,68,775,500,1860,5,1,13541002,341,26.53,1.13,12,0.86,95.00,2237.00,4175,20220824,-39.64,2305,20230103,9.33,3775,-33.25,20230607,2305,9.33,20230103,4175,-39.64,20220824,2305,9.33,20230103,0.82,N,099410,500,67 억,,294339,N,N,0,N,00,N
20230817,130707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2550,-35,5,-1.35,275348845,110209,101.77,2555,2555,2455,3360,1810,2585,2498.37,2.17,0,22218,2681,2632,2596,2547,2511,2615,2530,68,775,500,1860,5,1,13541002,345,26.84,1.14,12,0.81,95.00,2237.00,4175,20220824,-38.92,2305,20230103,10.63,3775,-32.45,20230607,2305,10.63,20230103,4175,-38.92,20220824,2305,10.63,20230103,0.82,N,099410,500,67 억,,294339,N,N,0,N,00,N
20230817,120709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-85,5,-3.29,259847595,104062,96.09,2555,2555,2455,3360,1810,2585,2496.99,2.17,0,21285,2681,2632,2596,2547,2511,2615,2530,68,775,500,1860,5,1,13541002,339,26.32,1.12,12,0.77,95.00,2237.00,4175,20220824,-40.12,2305,20230103,8.46,3775,-33.77,20230607,2305,8.46,20230103,4175,-40.12,20220824,2305,8.46,20230103,0.82,N,099410,500,67 억,,294339,N,N,0,N,00,N
20230817,110710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,-95,5,-3.68,168814640,67572,62.40,2555,2555,2455,3360,1810,2585,2498.21,2.17,0,13355,2681,2632,2596,2547,2511,2615,2530,68,775,500,1860,5,1,13541002,337,26.21,1.11,12,0.50,95.00,2237.00,4175,20220824,-40.36,2305,20230103,8.03,3775,-34.04,20230607,2305,8.03,20230103,4175,-40.36,20220824,2305,8.03,20230103,0.82,N,099410,500,67 억,,294339,N,N,0,N,00,N
20230817,100706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,-80,5,-3.09,132056830,52803,48.76,2555,2555,2455,3360,1810,2585,2500.83,2.17,0,8954,2681,2632,2596,2547,2511,2615,2530,68,775,500,1860,5,1,13541002,339,26.37,1.12,12,0.39,95.00,2237.00,4175,20220824,-40.00,2305,20230103,8.68,3775,-33.64,20230607,2305,8.68,20230103,4175,-40.00,20220824,2305,8.68,20230103,0.82,N,099410,500,67 억,,294339,N,N,0,N,00,N
20230817,090704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-50,5,-1.93,30772160,12143,11.21,2555,2555,2500,3360,1810,2585,2533.88,2.17,0,-1812,2681,2632,2596,2547,2511,2615,2530,68,775,500,1860,5,1,13541002,343,26.68,1.13,12,0.09,95.00,2237.00,4175,20220824,-39.28,2305,20230103,9.98,3775,-32.85,20230607,2305,9.98,20230103,4175,-39.28,20220824,2305,9.98,20230103,0.82,N,099410,500,67 억,,294339,N,N,0,N,00,N
20230816,160709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2585,-90,5,-3.36,281180935,108289,154.10,2635,2645,2560,3475,1875,2675,2596.58,2.12,0,7565,2811,2742,2706,2637,2601,2725,2620,68,800,500,1920,5,1,13541002,350,27.21,1.16,12,0.80,95.00,2237.00,4175,20220824,-38.08,2305,20230103,12.15,3775,-31.52,20230607,2305,12.15,20230103,4175,-38.08,20220824,2305,12.15,20230103,0.82,N,099410,500,67 억,,287159,N,N,0,N,00,N
20230816,150710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,-110,5,-4.11,271110855,104372,148.52,2635,2645,2560,3475,1875,2675,2597.54,2.12,0,7531,2811,2742,2706,2637,2601,2725,2620,68,800,500,1920,5,1,13541002,347,27.00,1.15,12,0.77,95.00,2237.00,4175,20220824,-38.56,2305,20230103,11.28,3775,-32.05,20230607,2305,11.28,20230103,4175,-38.56,20220824,2305,11.28,20230103,0.82,N,099410,500,67 억,,287159,N,N,0,N,00,N
20230816,140708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,-95,5,-3.55,240844985,92639,131.83,2635,2645,2560,3475,1875,2675,2599.82,2.12,0,6653,2811,2742,2706,2637,2601,2725,2620,68,800,500,1920,5,1,13541002,349,27.16,1.15,12,0.68,95.00,2237.00,4175,20220824,-38.20,2305,20230103,11.93,3775,-31.66,20230607,2305,11.93,20230103,4175,-38.20,20220824,2305,11.93,20230103,0.82,N,099410,500,67 억,,287159,N,N,0,N,00,N
20230816,130706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2595,-80,5,-2.99,204186995,78397,111.56,2635,2645,2570,3475,1875,2675,2604.53,2.12,0,8811,2811,2742,2706,2637,2601,2725,2620,68,800,500,1920,5,1,13541002,351,27.32,1.16,12,0.58,95.00,2237.00,4175,20220824,-37.84,2305,20230103,12.58,3775,-31.26,20230607,2305,12.58,20230103,4175,-37.84,20220824,2305,12.58,20230103,0.82,N,099410,500,67 억,,287159,N,N,0,N,00,N
20230816,120715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2600,-75,5,-2.80,174846260,67037,95.39,2635,2645,2585,3475,1875,2675,2608.21,2.12,0,7016,2811,2742,2706,2637,2601,2725,2620,68,800,500,1920,5,1,13541002,352,27.37,1.16,12,0.50,95.00,2237.00,4175,20220824,-37.72,2305,20230103,12.80,3775,-31.13,20230607,2305,12.80,20230103,4175,-37.72,20220824,2305,12.80,20230103,0.82,N,099410,500,67 억,,287159,N,N,0,N,00,N
20230816,110712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2610,-65,5,-2.43,161054515,61741,87.86,2635,2645,2585,3475,1875,2675,2608.55,2.12,0,7025,2811,2742,2706,2637,2601,2725,2620,68,800,500,1920,5,1,13541002,353,27.47,1.17,12,0.46,95.00,2237.00,4175,20220824,-37.49,2305,20230103,13.23,3775,-30.86,20230607,2305,13.23,20230103,4175,-37.49,20220824,2305,13.23,20230103,0.82,N,099410,500,67 억,,287159,N,N,0,N,00,N
20230816,100710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2615,-60,5,-2.24,145954195,55946,79.61,2635,2645,2585,3475,1875,2675,2608.84,2.12,0,6267,2811,2742,2706,2637,2601,2725,2620,68,800,500,1920,5,1,13541002,354,27.53,1.17,12,0.41,95.00,2237.00,4175,20220824,-37.37,2305,20230103,13.45,3775,-30.73,20230607,2305,13.45,20230103,4175,-37.37,20220824,2305,13.45,20230103,0.82,N,099410,500,67 억,,287159,N,N,0,N,00,N
20230816,090707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,-45,5,-1.68,28350995,10814,15.39,2635,2635,2595,3475,1875,2675,2621.69,2.12,0,1142,2811,2742,2706,2637,2601,2725,2620,68,800,500,1920,5,1,13541002,356,27.68,1.18,12,0.08,95.00,2237.00,4175,20220824,-37.01,2305,20230103,14.10,3775,-30.33,20230607,2305,14.10,20230103,4175,-37.01,20220824,2305,14.10,20230103,0.82,N,099410,500,67 억,,287159,N,N,0,N,00,N
20230814,160700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2675,-85,5,-3.08,189593325,70259,133.19,2755,2775,2670,3585,1935,2760,2698.56,2.14,0,-2876,2786,2772,2751,2737,2716,2780,2745,68,825,500,1980,5,1,13541002,362,28.16,1.20,12,0.52,95.00,2237.00,4175,20220824,-35.93,2305,20230103,16.05,3775,-29.14,20230607,2305,16.05,20230103,4175,-35.93,20220824,2305,16.05,20230103,0.83,N,099410,500,67 억,,290411,N,N,0,N,00,N
20230814,150658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2690,-70,5,-2.54,177399060,65709,124.57,2755,2775,2670,3585,1935,2760,2699.77,2.14,0,-2380,2786,2772,2751,2737,2716,2780,2745,68,825,500,1980,5,1,13541002,364,28.32,1.20,12,0.49,95.00,2237.00,4175,20220824,-35.57,2305,20230103,16.70,3775,-28.74,20230607,2305,16.70,20230103,4175,-35.57,20220824,2305,16.70,20230103,0.83,N,099410,500,67 억,,290411,N,N,0,N,00,N
20230814,140659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2690,-70,5,-2.54,155645185,57574,109.15,2755,2775,2670,3585,1935,2760,2703.39,2.14,0,-1889,2786,2772,2751,2737,2716,2780,2745,68,825,500,1980,5,1,13541002,364,28.32,1.20,12,0.43,95.00,2237.00,4175,20220824,-35.57,2305,20230103,16.70,3775,-28.74,20230607,2305,16.70,20230103,4175,-35.57,20220824,2305,16.70,20230103,0.83,N,099410,500,67 억,,290411,N,N,0,N,00,N
20230814,130654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,-80,5,-2.90,145308730,53719,101.84,2755,2775,2670,3585,1935,2760,2704.98,2.14,0,-1143,2786,2772,2751,2737,2716,2780,2745,68,825,500,1980,5,1,13541002,363,28.21,1.20,12,0.40,95.00,2237.00,4175,20220824,-35.81,2305,20230103,16.27,3775,-29.01,20230607,2305,16.27,20230103,4175,-35.81,20220824,2305,16.27,20230103,0.83,N,099410,500,67 억,,290411,N,N,0,N,00,N
20230814,120657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2690,-70,5,-2.54,122489885,45205,85.70,2755,2775,2675,3585,1935,2760,2709.65,2.14,0,-655,2786,2772,2751,2737,2716,2780,2745,68,825,500,1980,5,1,13541002,364,28.32,1.20,12,0.33,95.00,2237.00,4175,20220824,-35.57,2305,20230103,16.70,3775,-28.74,20230607,2305,16.70,20230103,4175,-35.57,20220824,2305,16.70,20230103,0.83,N,099410,500,67 억,,290411,N,N,0,N,00,N
20230814,110654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,-80,5,-2.90,105847610,38996,73.93,2755,2775,2675,3585,1935,2760,2714.32,2.14,0,-338,2786,2772,2751,2737,2716,2780,2745,68,825,500,1980,5,1,13541002,363,28.21,1.20,12,0.29,95.00,2237.00,4175,20220824,-35.81,2305,20230103,16.27,3775,-29.01,20230607,2305,16.27,20230103,4175,-35.81,20220824,2305,16.27,20230103,0.83,N,099410,500,67 억,,290411,N,N,0,N,00,N
20230814,100656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2720,-40,5,-1.45,52235175,19082,36.18,2755,2775,2710,3585,1935,2760,2737.41,2.14,0,-1686,2786,2772,2751,2737,2716,2780,2745,68,825,500,1980,5,1,13541002,368,28.63,1.22,12,0.14,95.00,2237.00,4175,20220824,-34.85,2305,20230103,18.00,3775,-27.95,20230607,2305,18.00,20230103,4175,-34.85,20220824,2305,18.00,20230103,0.83,N,099410,500,67 억,,290411,N,N,0,N,00,N
20230814,090655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,-25,5,-0.91,11739880,4286,8.13,2755,2755,2730,3585,1935,2760,2739.12,2.14,0,-979,2786,2772,2751,2737,2716,2780,2745,68,825,500,1980,5,1,13541002,370,28.79,1.22,12,0.03,95.00,2237.00,4175,20220824,-34.49,2305,20230103,18.66,3775,-27.55,20230607,2305,18.66,20230103,4175,-34.49,20220824,2305,18.66,20230103,0.83,N,099410,500,67 억,,290411,N,N,0,N,00,N
20230811,160655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2760,15,2,0.55,144862785,52736,62.34,2745,2765,2730,3565,1925,2745,2746.94,2.12,0,3776,2865,2805,2765,2705,2665,2785,2685,68,820,500,1970,5,1,13541002,374,29.05,1.23,12,0.39,95.00,2237.00,4175,20220824,-33.89,2305,20230103,19.74,3775,-26.89,20230607,2305,19.74,20230103,4175,-33.89,20220824,2305,19.74,20230103,0.83,N,099410,500,67 억,,286635,N,N,0,N,00,N
20230811,150650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,10,2,0.36,142817735,51994,61.46,2745,2765,2730,3565,1925,2745,2746.81,2.12,0,3776,2865,2805,2765,2705,2665,2785,2685,68,820,500,1970,5,1,13541002,373,29.00,1.23,12,0.38,95.00,2237.00,4175,20220824,-34.01,2305,20230103,19.52,3775,-27.02,20230607,2305,19.52,20230103,4175,-34.01,20220824,2305,19.52,20230103,0.83,N,099410,500,67 억,,286635,N,N,0,N,00,N
20230811,140650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2760,15,2,0.55,130810265,47636,56.31,2745,2765,2730,3565,1925,2745,2746.04,2.12,0,4036,2865,2805,2765,2705,2665,2785,2685,68,820,500,1970,5,1,13541002,374,29.05,1.23,12,0.35,95.00,2237.00,4175,20220824,-33.89,2305,20230103,19.74,3775,-26.89,20230607,2305,19.74,20230103,4175,-33.89,20220824,2305,19.74,20230103,0.83,N,099410,500,67 억,,286635,N,N,0,N,00,N
20230811,130648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2760,15,2,0.55,110304410,40160,47.47,2745,2765,2730,3565,1925,2745,2746.63,2.12,0,3177,2865,2805,2765,2705,2665,2785,2685,68,820,500,1970,5,1,13541002,374,29.05,1.23,12,0.30,95.00,2237.00,4175,20220824,-33.89,2305,20230103,19.74,3775,-26.89,20230607,2305,19.74,20230103,4175,-33.89,20220824,2305,19.74,20230103,0.83,N,099410,500,67 억,,286635,N,N,0,N,00,N
20230811,120644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,-10,5,-0.36,98485520,35855,42.38,2745,2765,2730,3565,1925,2745,2746.77,2.12,0,942,2865,2805,2765,2705,2665,2785,2685,68,820,500,1970,5,1,13541002,370,28.79,1.22,12,0.26,95.00,2237.00,4175,20220824,-34.49,2305,20230103,18.66,3775,-27.55,20230607,2305,18.66,20230103,4175,-34.49,20220824,2305,18.66,20230103,0.83,N,099410,500,67 억,,286635,N,N,0,N,00,N
20230811,110643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2760,15,2,0.55,88539600,32231,38.10,2745,2765,2730,3565,1925,2745,2747.04,2.12,0,202,2865,2805,2765,2705,2665,2785,2685,68,820,500,1970,5,1,13541002,374,29.05,1.23,12,0.24,95.00,2237.00,4175,20220824,-33.89,2305,20230103,19.74,3775,-26.89,20230607,2305,19.74,20230103,4175,-33.89,20220824,2305,19.74,20230103,0.83,N,099410,500,67 억,,286635,N,N,0,N,00,N
20230811,100641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,10,2,0.36,68580620,24997,29.55,2745,2765,2730,3565,1925,2745,2743.55,2.12,0,289,2865,2805,2765,2705,2665,2785,2685,68,820,500,1970,5,1,13541002,373,29.00,1.23,12,0.18,95.00,2237.00,4175,20220824,-34.01,2305,20230103,19.52,3775,-27.02,20230607,2305,19.52,20230103,4175,-34.01,20220824,2305,19.52,20230103,0.83,N,099410,500,67 억,,286635,N,N,0,N,00,N
20230811,090648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,10,2,0.36,27928275,10185,12.04,2745,2760,2735,3565,1925,2745,2742.08,2.12,0,-599,2865,2805,2765,2705,2665,2785,2685,68,820,500,1970,5,1,13541002,373,29.00,1.23,12,0.08,95.00,2237.00,4175,20220824,-34.01,2305,20230103,19.52,3775,-27.02,20230607,2305,19.52,20230103,4175,-34.01,20220824,2305,19.52,20230103,0.83,N,099410,500,67 억,,286635,N,N,0,N,00,N
20230810,160643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2745,-45,5,-1.61,233131175,84600,322.56,2820,2825,2725,3625,1955,2790,2755.69,2.13,0,-2356,2833,2811,2788,2766,2743,2822,2777,68,835,500,2000,5,1,13541002,372,28.89,1.23,12,0.62,95.00,2237.00,4175,20220824,-34.25,2305,20230103,19.09,3775,-27.28,20230607,2305,19.09,20230103,4175,-34.25,20220824,2305,19.09,20230103,0.79,N,099410,500,67 억,,288991,N,N,0,N,00,N
20230810,150639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2745,-45,5,-1.61,229060795,83117,316.90,2820,2825,2725,3625,1955,2790,2755.88,2.13,0,-2265,2833,2811,2788,2766,2743,2822,2777,68,835,500,2000,5,1,13541002,372,28.89,1.23,12,0.61,95.00,2237.00,4175,20220824,-34.25,2305,20230103,19.09,3775,-27.28,20230607,2305,19.09,20230103,4175,-34.25,20220824,2305,19.09,20230103,0.79,N,099410,500,67 억,,288991,N,N,0,N,00,N
20230810,140639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2745,-45,5,-1.61,179246465,64885,247.39,2820,2825,2725,3625,1955,2790,2762.53,2.13,0,-980,2833,2811,2788,2766,2743,2822,2777,68,835,500,2000,5,1,13541002,372,28.89,1.23,12,0.48,95.00,2237.00,4175,20220824,-34.25,2305,20230103,19.09,3775,-27.28,20230607,2305,19.09,20230103,4175,-34.25,20220824,2305,19.09,20230103,0.79,N,099410,500,67 억,,288991,N,N,0,N,00,N
20230810,130634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2760,-30,5,-1.08,157272810,56851,216.76,2820,2825,2730,3625,1955,2790,2766.40,2.13,0,-1782,2833,2811,2788,2766,2743,2822,2777,68,835,500,2000,5,1,13541002,374,29.05,1.23,12,0.42,95.00,2237.00,4175,20220824,-33.89,2305,20230103,19.74,3775,-26.89,20230607,2305,19.74,20230103,4175,-33.89,20220824,2305,19.74,20230103,0.79,N,099410,500,67 억,,288991,N,N,0,N,00,N
20230810,120645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2770,-20,5,-0.72,133064485,48058,183.23,2820,2825,2730,3625,1955,2790,2768.83,2.13,0,-1514,2833,2811,2788,2766,2743,2822,2777,68,835,500,2000,5,1,13541002,375,29.16,1.24,12,0.35,95.00,2237.00,4175,20220824,-33.65,2305,20230103,20.17,3775,-26.62,20230607,2305,20.17,20230103,4175,-33.65,20220824,2305,20.17,20230103,0.79,N,099410,500,67 억,,288991,N,N,0,N,00,N
20230810,110646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2745,-45,5,-1.61,124475180,44945,171.36,2820,2825,2730,3625,1955,2790,2769.50,2.13,0,-1470,2833,2811,2788,2766,2743,2822,2777,68,835,500,2000,5,1,13541002,372,28.89,1.23,12,0.33,95.00,2237.00,4175,20220824,-34.25,2305,20230103,19.09,3775,-27.28,20230607,2305,19.09,20230103,4175,-34.25,20220824,2305,19.09,20230103,0.79,N,099410,500,67 억,,288991,N,N,0,N,00,N
20230810,100643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2765,-25,5,-0.90,65803575,23622,90.06,2820,2825,2755,3625,1955,2790,2785.69,2.13,0,-2042,2833,2811,2788,2766,2743,2822,2777,68,835,500,2000,5,1,13541002,374,29.11,1.24,12,0.17,95.00,2237.00,4175,20220824,-33.77,2305,20230103,19.96,3775,-26.75,20230607,2305,19.96,20230103,4175,-33.77,20220824,2305,19.96,20230103,0.79,N,099410,500,67 억,,288991,N,N,0,N,00,N
20230810,090651,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2800,10,2,0.36,13020575,4650,17.73,2820,2820,2795,3625,1955,2790,2800.12,2.13,0,617,2833,2811,2788,2766,2743,2822,2777,68,835,500,2000,5,1,13541002,379,29.47,1.25,12,0.03,95.00,2237.00,4175,20220824,-32.93,2305,20230103,21.48,3775,-25.83,20230607,2305,21.48,20230103,4175,-32.93,20220824,2305,21.48,20230103,0.79,N,099410,500,67 억,,288991,N,N,0,N,00,N
20230809,160641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2790,-20,5,-0.71,73108405,26228,62.95,2780,2810,2765,3650,1970,2810,2787.42,2.18,0,-5899,2890,2850,2805,2765,2720,2870,2785,68,840,500,2020,5,1,13541002,378,29.37,1.25,12,0.19,95.00,2237.00,4175,20220824,-33.17,2305,20230103,21.04,3775,-26.09,20230607,2305,21.04,20230103,4175,-33.17,20220824,2305,21.04,20230103,0.79,N,099410,500,67 억,,294890,N,N,0,N,00,N
20230809,150633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2790,-20,5,-0.71,66563785,23882,57.32,2780,2810,2765,3650,1970,2810,2787.19,2.18,0,-5756,2890,2850,2805,2765,2720,2870,2785,68,840,500,2020,5,1,13541002,378,29.37,1.25,12,0.18,95.00,2237.00,4175,20220824,-33.17,2305,20230103,21.04,3775,-26.09,20230607,2305,21.04,20230103,4175,-33.17,20220824,2305,21.04,20230103,0.79,N,099410,500,67 억,,294890,N,N,0,N,00,N
20230809,140633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2785,-25,5,-0.89,63951155,22945,55.07,2780,2810,2765,3650,1970,2810,2787.15,2.18,0,-5614,2890,2850,2805,2765,2720,2870,2785,68,840,500,2020,5,1,13541002,377,29.32,1.24,12,0.17,95.00,2237.00,4175,20220824,-33.29,2305,20230103,20.82,3775,-26.23,20230607,2305,20.82,20230103,4175,-33.29,20220824,2305,20.82,20230103,0.79,N,099410,500,67 억,,294890,N,N,0,N,00,N
20230809,130647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2810,0,3,0.00,52294065,18762,45.03,2780,2810,2765,3650,1970,2810,2787.23,2.18,0,-4814,2890,2850,2805,2765,2720,2870,2785,68,840,500,2020,5,1,13541002,381,29.58,1.26,12,0.14,95.00,2237.00,4175,20220824,-32.69,2305,20230103,21.91,3775,-25.56,20230607,2305,21.91,20230103,4175,-32.69,20220824,2305,21.91,20230103,0.79,N,099410,500,67 억,,294890,N,N,0,N,00,N
20230809,120644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2775,-35,5,-1.25,41773755,14978,35.95,2780,2810,2765,3650,1970,2810,2789.01,2.18,0,-4234,2890,2850,2805,2765,2720,2870,2785,68,840,500,2020,5,1,13541002,376,29.21,1.24,12,0.11,95.00,2237.00,4175,20220824,-33.53,2305,20230103,20.39,3775,-26.49,20230607,2305,20.39,20230103,4175,-33.53,20220824,2305,20.39,20230103,0.79,N,099410,500,67 억,,294890,N,N,0,N,00,N
20230809,110642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2770,-40,5,-1.42,34350720,12303,29.53,2780,2810,2765,3650,1970,2810,2792.06,2.18,0,-4071,2890,2850,2805,2765,2720,2870,2785,68,840,500,2020,5,1,13541002,375,29.16,1.24,12,0.09,95.00,2237.00,4175,20220824,-33.65,2305,20230103,20.17,3775,-26.62,20230607,2305,20.17,20230103,4175,-33.65,20220824,2305,20.17,20230103,0.79,N,099410,500,67 억,,294890,N,N,0,N,00,N
20230809,100632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2805,-5,5,-0.18,25003620,8946,21.47,2780,2810,2765,3650,1970,2810,2794.95,2.18,0,-3073,2890,2850,2805,2765,2720,2870,2785,68,840,500,2020,5,1,13541002,380,29.53,1.25,12,0.07,95.00,2237.00,4175,20220824,-32.81,2305,20230103,21.69,3775,-25.70,20230607,2305,21.69,20230103,4175,-32.81,20220824,2305,21.69,20230103,0.79,N,099410,500,67 억,,294890,N,N,0,N,00,N
20230809,090634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2805,-5,5,-0.18,4004195,1437,3.45,2780,2805,2765,3650,1970,2810,2786.50,2.18,0,-90,2890,2850,2805,2765,2720,2870,2785,68,840,500,2020,5,1,13541002,380,29.53,1.25,12,0.01,95.00,2237.00,4175,20220824,-32.81,2305,20230103,21.69,3775,-25.70,20230607,2305,21.69,20230103,4175,-32.81,20220824,2305,21.69,20230103,0.79,N,099410,500,67 억,,294890,N,N,0,N,00,N
20230808,160648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2810,30,2,1.08,116400370,41662,100.46,2780,2845,2760,3610,1950,2780,2793.92,2.29,0,-14362,2926,2852,2801,2727,2676,2827,2702,68,830,500,2000,5,1,13541002,381,29.58,1.26,12,0.31,95.00,2237.00,4175,20220824,-32.69,2305,20230103,21.91,3775,-25.56,20230607,2305,21.91,20230103,4175,-32.69,20220824,2305,21.91,20230103,0.78,N,099410,500,67 억,,309637,N,N,0,N,00,N
20230808,150639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2790,10,2,0.36,111914300,40063,96.60,2780,2845,2760,3610,1950,2780,2793.46,2.29,0,-12972,2926,2852,2801,2727,2676,2827,2702,68,830,500,2000,5,1,13541002,378,29.37,1.25,12,0.30,95.00,2237.00,4175,20220824,-33.17,2305,20230103,21.04,3775,-26.09,20230607,2305,21.04,20230103,4175,-33.17,20220824,2305,21.04,20230103,0.78,N,099410,500,67 억,,309637,N,N,0,N,00,N
20230808,140636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2790,10,2,0.36,96853300,34662,83.58,2780,2845,2770,3610,1950,2780,2794.22,2.29,0,-10627,2926,2852,2801,2727,2676,2827,2702,68,830,500,2000,5,1,13541002,378,29.37,1.25,12,0.26,95.00,2237.00,4175,20220824,-33.17,2305,20230103,21.04,3775,-26.09,20230607,2305,21.04,20230103,4175,-33.17,20220824,2305,21.04,20230103,0.78,N,099410,500,67 억,,309637,N,N,0,N,00,N
20230808,130628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2795,15,2,0.54,93822190,33571,80.95,2780,2845,2770,3610,1950,2780,2794.74,2.29,0,-10487,2926,2852,2801,2727,2676,2827,2702,68,830,500,2000,5,1,13541002,378,29.42,1.25,12,0.25,95.00,2237.00,4175,20220824,-33.05,2305,20230103,21.26,3775,-25.96,20230607,2305,21.26,20230103,4175,-33.05,20220824,2305,21.26,20230103,0.78,N,099410,500,67 억,,309637,N,N,0,N,00,N
20230808,120635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2785,5,2,0.18,90373520,32330,77.96,2780,2845,2770,3610,1950,2780,2795.35,2.29,0,-10157,2926,2852,2801,2727,2676,2827,2702,68,830,500,2000,5,1,13541002,377,29.32,1.24,12,0.24,95.00,2237.00,4175,20220824,-33.29,2305,20230103,20.82,3775,-26.23,20230607,2305,20.82,20230103,4175,-33.29,20220824,2305,20.82,20230103,0.78,N,099410,500,67 억,,309637,N,N,0,N,00,N
20230808,110626,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2800,20,2,0.72,72810985,26016,62.73,2780,2845,2780,3610,1950,2780,2798.70,2.29,0,-4709,2926,2852,2801,2727,2676,2827,2702,68,830,500,2000,5,1,13541002,379,29.47,1.25,12,0.19,95.00,2237.00,4175,20220824,-32.93,2305,20230103,21.48,3775,-25.83,20230607,2305,21.48,20230103,4175,-32.93,20220824,2305,21.48,20230103,0.78,N,099410,500,67 억,,309637,N,N,0,N,00,N
20230808,100637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2825,45,2,1.62,54795430,19634,47.34,2780,2845,2780,3610,1950,2780,2790.84,2.29,0,-1355,2926,2852,2801,2727,2676,2827,2702,68,830,500,2000,5,1,13541002,383,29.74,1.26,12,0.14,95.00,2237.00,4175,20220824,-32.34,2305,20230103,22.56,3775,-25.17,20230607,2305,22.56,20230103,4175,-32.34,20220824,2305,22.56,20230103,0.78,N,099410,500,67 억,,309637,N,N,0,N,00,N
20230808,090639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2800,20,2,0.72,9077535,3243,7.82,2780,2845,2780,3610,1950,2780,2799.12,2.29,0,-282,2926,2852,2801,2727,2676,2827,2702,68,830,500,2000,5,1,13541002,379,29.47,1.25,12,0.02,95.00,2237.00,4175,20220824,-32.93,2305,20230103,21.48,3775,-25.83,20230607,2305,21.48,20230103,4175,-32.93,20220824,2305,21.48,20230103,0.78,N,099410,500,67 억,,309637,N,N,0,N,00,N
20230807,160633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2780,-95,5,-3.30,115455495,41309,30.57,2875,2875,2750,3735,2015,2875,2794.92,2.34,0,-8786,3115,2995,2860,2740,2605,3055,2800,68,860,500,2070,5,1,13541002,376,29.26,1.24,12,0.31,95.00,2237.00,4175,20220824,-33.41,2305,20230103,20.61,3775,-26.36,20230607,2305,20.61,20230103,4175,-33.41,20220824,2305,20.61,20230103,0.77,N,099410,500,67 억,,317055,N,N,0,N,00,N
20230807,150634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2785,-90,5,-3.13,111349525,39838,29.48,2875,2875,2750,3735,2015,2875,2795.06,2.34,0,-8280,3115,2995,2860,2740,2605,3055,2800,68,860,500,2070,5,1,13541002,377,29.32,1.24,12,0.29,95.00,2237.00,4175,20220824,-33.29,2305,20230103,20.82,3775,-26.23,20230607,2305,20.82,20230103,4175,-33.29,20220824,2305,20.82,20230103,0.77,N,099410,500,67 억,,317055,N,N,0,N,00,N
20230807,140635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2795,-80,5,-2.78,100169240,35826,26.51,2875,2875,2750,3735,2015,2875,2795.99,2.34,0,-8189,3115,2995,2860,2740,2605,3055,2800,68,860,500,2070,5,1,13541002,378,29.42,1.25,12,0.26,95.00,2237.00,4175,20220824,-33.05,2305,20230103,21.26,3775,-25.96,20230607,2305,21.26,20230103,4175,-33.05,20220824,2305,21.26,20230103,0.77,N,099410,500,67 억,,317055,N,N,0,N,00,N
20230807,130630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2815,-60,5,-2.09,95187725,34043,25.19,2875,2875,2750,3735,2015,2875,2796.10,2.34,0,-7124,3115,2995,2860,2740,2605,3055,2800,68,860,500,2070,5,1,13541002,381,29.63,1.26,12,0.25,95.00,2237.00,4175,20220824,-32.57,2305,20230103,22.13,3775,-25.43,20230607,2305,22.13,20230103,4175,-32.57,20220824,2305,22.13,20230103,0.77,N,099410,500,67 억,,317055,N,N,0,N,00,N
20230807,120629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2800,-75,5,-2.61,93099580,33300,24.64,2875,2875,2750,3735,2015,2875,2795.78,2.34,0,-6688,3115,2995,2860,2740,2605,3055,2800,68,860,500,2070,5,1,13541002,379,29.47,1.25,12,0.25,95.00,2237.00,4175,20220824,-32.93,2305,20230103,21.48,3775,-25.83,20230607,2305,21.48,20230103,4175,-32.93,20220824,2305,21.48,20230103,0.77,N,099410,500,67 억,,317055,N,N,0,N,00,N
20230807,110625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2815,-60,5,-2.09,85931855,30723,22.74,2875,2875,2750,3735,2015,2875,2796.99,2.34,0,-7417,3115,2995,2860,2740,2605,3055,2800,68,860,500,2070,5,1,13541002,381,29.63,1.26,12,0.23,95.00,2237.00,4175,20220824,-32.57,2305,20230103,22.13,3775,-25.43,20230607,2305,22.13,20230103,4175,-32.57,20220824,2305,22.13,20230103,0.77,N,099410,500,67 억,,317055,N,N,0,N,00,N
20230807,100631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2780,-95,5,-3.30,69052125,24661,18.25,2875,2875,2750,3735,2015,2875,2800.05,2.34,0,-5097,3115,2995,2860,2740,2605,3055,2800,68,860,500,2070,5,1,13541002,376,29.26,1.24,12,0.18,95.00,2237.00,4175,20220824,-33.41,2305,20230103,20.61,3775,-26.36,20230607,2305,20.61,20230103,4175,-33.41,20220824,2305,20.61,20230103,0.77,N,099410,500,67 억,,317055,N,N,0,N,00,N
20230807,090630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2855,-20,5,-0.70,13081125,4570,3.38,2875,2875,2830,3735,2015,2875,2862.39,2.34,0,-1753,3115,2995,2860,2740,2605,3055,2800,68,860,500,2070,5,1,13541002,387,30.05,1.28,12,0.03,95.00,2237.00,4175,20220824,-31.62,2305,20230103,23.86,3775,-24.37,20230607,2305,23.86,20230103,4175,-31.62,20220824,2305,23.86,20230103,0.77,N,099410,500,67 억,,317055,N,N,0,N,00,N
20230804,160625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2875,150,2,5.50,390283495,135112,150.09,2745,2980,2725,3540,1910,2725,2888.59,2.11,0,30212,2851,2787,2741,2677,2631,2765,2655,68,815,500,1960,5,1,13541002,389,30.26,1.29,12,1.00,95.00,2237.00,4175,20220824,-31.14,2305,20230103,24.73,3775,-23.84,20230607,2305,24.73,20230103,4175,-31.14,20220824,2305,24.73,20230103,0.79,N,099410,500,67 억,,285268,N,N,0,N,00,N
20230804,150625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2875,150,2,5.50,386344165,133742,148.56,2745,2980,2725,3540,1910,2725,2888.73,2.11,0,30494,2851,2787,2741,2677,2631,2765,2655,68,815,500,1960,5,1,13541002,389,30.26,1.29,12,0.99,95.00,2237.00,4175,20220824,-31.14,2305,20230103,24.73,3775,-23.84,20230607,2305,24.73,20230103,4175,-31.14,20220824,2305,24.73,20230103,0.79,N,099410,500,67 억,,285268,N,N,0,N,00,N
20230804,140634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2850,125,2,4.59,369716460,127937,142.12,2745,2980,2725,3540,1910,2725,2889.83,2.11,0,28225,2851,2787,2741,2677,2631,2765,2655,68,815,500,1960,5,1,13541002,386,30.00,1.27,12,0.94,95.00,2237.00,4175,20220824,-31.74,2305,20230103,23.64,3775,-24.50,20230607,2305,23.64,20230103,4175,-31.74,20220824,2305,23.64,20230103,0.79,N,099410,500,67 억,,285268,N,N,0,N,00,N
20230804,130623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2845,120,2,4.40,366274735,126727,140.77,2745,2980,2725,3540,1910,2725,2890.27,2.11,0,28253,2851,2787,2741,2677,2631,2765,2655,68,815,500,1960,5,1,13541002,385,29.95,1.27,12,0.94,95.00,2237.00,4175,20220824,-31.86,2305,20230103,23.43,3775,-24.64,20230607,2305,23.43,20230103,4175,-31.86,20220824,2305,23.43,20230103,0.79,N,099410,500,67 억,,285268,N,N,0,N,00,N
20230804,120623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2840,115,2,4.22,353664620,122276,135.83,2745,2980,2725,3540,1910,2725,2892.35,2.11,0,28888,2851,2787,2741,2677,2631,2765,2655,68,815,500,1960,5,1,13541002,385,29.89,1.27,12,0.90,95.00,2237.00,4175,20220824,-31.98,2305,20230103,23.21,3775,-24.77,20230607,2305,23.21,20230103,4175,-31.98,20220824,2305,23.21,20230103,0.79,N,099410,500,67 억,,285268,N,N,0,N,00,N
20230804,110628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2870,145,2,5.32,335338990,115801,128.63,2745,2980,2725,3540,1910,2725,2895.82,2.11,0,26604,2851,2787,2741,2677,2631,2765,2655,68,815,500,1960,5,1,13541002,389,30.21,1.28,12,0.86,95.00,2237.00,4175,20220824,-31.26,2305,20230103,24.51,3775,-23.97,20230607,2305,24.51,20230103,4175,-31.26,20220824,2305,24.51,20230103,0.79,N,099410,500,67 억,,285268,N,N,0,N,00,N
20230804,100619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2915,190,2,6.97,308756960,106489,118.29,2745,2980,2725,3540,1910,2725,2899.43,2.11,0,25579,2851,2787,2741,2677,2631,2765,2655,68,815,500,1960,5,1,13541002,395,30.68,1.30,12,0.79,95.00,2237.00,4175,20220824,-30.18,2305,20230103,26.46,3775,-22.78,20230607,2305,26.46,20230103,4175,-30.18,20220824,2305,26.46,20230103,0.79,N,099410,500,67 억,,285268,N,N,0,N,00,N
20230804,090618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,10,2,0.37,15468440,5667,6.30,2745,2745,2725,3540,1910,2725,2729.56,2.11,0,-4389,2851,2787,2741,2677,2631,2765,2655,68,815,500,1960,5,1,13541002,370,28.79,1.22,12,0.04,95.00,2237.00,4175,20220824,-34.49,2305,20230103,18.66,3775,-27.55,20230607,2305,18.66,20230103,4175,-34.49,20220824,2305,18.66,20230103,0.79,N,099410,500,67 억,,285268,N,N,0,N,00,N
20230803,160620,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2725,-80,5,-2.85,245754690,90023,132.79,2805,2805,2695,3645,1965,2805,2729.87,2.07,0,4986,3005,2905,2845,2745,2685,2875,2715,68,840,500,2010,5,1,13541002,369,28.68,1.22,12,0.66,95.00,2237.00,4175,20220824,-34.73,2305,20230103,18.22,3775,-27.81,20230607,2305,18.22,20230103,4175,-34.73,20220824,2305,18.22,20230103,0.77,N,099410,500,67 억,,280270,N,N,0,N,00,N
20230803,150623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2730,-75,5,-2.67,239085070,87582,129.19,2805,2805,2695,3645,1965,2805,2729.80,2.07,0,5653,3005,2905,2845,2745,2685,2875,2715,68,840,500,2010,5,1,13541002,370,28.74,1.22,12,0.65,95.00,2237.00,4175,20220824,-34.61,2305,20230103,18.44,3775,-27.68,20230607,2305,18.44,20230103,4175,-34.61,20220824,2305,18.44,20230103,0.77,N,099410,500,67 억,,280270,N,N,0,N,00,N
20230803,140618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2710,-95,5,-3.39,218944365,80160,118.24,2805,2805,2695,3645,1965,2805,2731.29,2.07,0,3473,3005,2905,2845,2745,2685,2875,2715,68,840,500,2010,5,1,13541002,367,28.53,1.21,12,0.59,95.00,2237.00,4175,20220824,-35.09,2305,20230103,17.57,3775,-28.21,20230607,2305,17.57,20230103,4175,-35.09,20220824,2305,17.57,20230103,0.77,N,099410,500,67 억,,280270,N,N,0,N,00,N
20230803,130621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2720,-85,5,-3.03,215119735,78748,116.16,2805,2805,2695,3645,1965,2805,2731.70,2.07,0,3595,3005,2905,2845,2745,2685,2875,2715,68,840,500,2010,5,1,13541002,368,28.63,1.22,12,0.58,95.00,2237.00,4175,20220824,-34.85,2305,20230103,18.00,3775,-27.95,20230607,2305,18.00,20230103,4175,-34.85,20220824,2305,18.00,20230103,0.77,N,099410,500,67 억,,280270,N,N,0,N,00,N
20230803,120624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2700,-105,5,-3.74,171930465,62786,92.61,2805,2805,2700,3645,1965,2805,2738.30,2.07,0,-1416,3005,2905,2845,2745,2685,2875,2715,68,840,500,2010,5,1,13541002,366,28.42,1.21,12,0.46,95.00,2237.00,4175,20220824,-35.33,2305,20230103,17.14,3775,-28.48,20230607,2305,17.14,20230103,4175,-35.33,20220824,2305,17.14,20230103,0.77,N,099410,500,67 억,,280270,N,N,0,N,00,N
20230803,110617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2710,-95,5,-3.39,150652915,54917,81.00,2805,2805,2700,3645,1965,2805,2743.23,2.07,0,-2079,3005,2905,2845,2745,2685,2875,2715,68,840,500,2010,5,1,13541002,367,28.53,1.21,12,0.41,95.00,2237.00,4175,20220824,-35.09,2305,20230103,17.57,3775,-28.21,20230607,2305,17.57,20230103,4175,-35.09,20220824,2305,17.57,20230103,0.77,N,099410,500,67 억,,280270,N,N,0,N,00,N
20230803,100615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2760,-45,5,-1.60,61620785,22245,32.81,2805,2805,2730,3645,1965,2805,2770.01,2.07,0,-4810,3005,2905,2845,2745,2685,2875,2715,68,840,500,2010,5,1,13541002,374,29.05,1.23,12,0.16,95.00,2237.00,4175,20220824,-33.89,2305,20230103,19.74,3775,-26.89,20230607,2305,19.74,20230103,4175,-33.89,20220824,2305,19.74,20230103,0.77,N,099410,500,67 억,,280270,N,N,0,N,00,N
20230803,090615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2790,-15,5,-0.53,19455520,6952,10.25,2805,2805,2790,3645,1965,2805,2798.50,2.07,0,-4741,3005,2905,2845,2745,2685,2875,2715,68,840,500,2010,5,1,13541002,378,29.37,1.25,12,0.05,95.00,2237.00,4175,20220824,-33.17,2305,20230103,21.04,3775,-26.09,20230607,2305,21.04,20230103,4175,-33.17,20220824,2305,21.04,20230103,0.77,N,099410,500,67 억,,280270,N,N,0,N,00,N
20230802,160619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2805,-110,5,-3.77,193085355,67795,129.24,2915,2945,2785,3785,2045,2915,2848.08,2.15,0,-11206,3038,2976,2888,2826,2738,2990,2840,68,870,500,2090,5,1,13541002,380,29.53,1.25,12,0.50,95.00,2237.00,4175,20220824,-32.81,2305,20230103,21.69,3775,-25.70,20230607,2305,21.69,20230103,4175,-32.81,20220824,2305,21.69,20230103,0.79,N,099410,500,67 억,,291134,N,N,0,N,00,N
20230802,150628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2815,-100,5,-3.43,180771955,63405,120.88,2915,2945,2785,3785,2045,2915,2851.07,2.15,0,-9836,3038,2976,2888,2826,2738,2990,2840,68,870,500,2090,5,1,13541002,381,29.63,1.26,12,0.47,95.00,2237.00,4175,20220824,-32.57,2305,20230103,22.13,3775,-25.43,20230607,2305,22.13,20230103,4175,-32.57,20220824,2305,22.13,20230103,0.79,N,099410,500,67 억,,291134,N,N,0,N,00,N
20230802,140621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2815,-100,5,-3.43,152468375,53303,101.62,2915,2945,2800,3785,2045,2915,2860.41,2.15,0,-8394,3038,2976,2888,2826,2738,2990,2840,68,870,500,2090,5,1,13541002,381,29.63,1.26,12,0.39,95.00,2237.00,4175,20220824,-32.57,2305,20230103,22.13,3775,-25.43,20230607,2305,22.13,20230103,4175,-32.57,20220824,2305,22.13,20230103,0.79,N,099410,500,67 억,,291134,N,N,0,N,00,N
20230802,130617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2835,-80,5,-2.74,129772395,45245,86.25,2915,2945,2815,3785,2045,2915,2868.22,2.15,0,-7735,3038,2976,2888,2826,2738,2990,2840,68,870,500,2090,5,1,13541002,384,29.84,1.27,12,0.33,95.00,2237.00,4175,20220824,-32.10,2305,20230103,22.99,3775,-24.90,20230607,2305,22.99,20230103,4175,-32.10,20220824,2305,22.99,20230103,0.79,N,099410,500,67 억,,291134,N,N,0,N,00,N
20230802,120612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2840,-75,5,-2.57,121920630,42479,80.98,2915,2945,2815,3785,2045,2915,2870.14,2.15,0,-7260,3038,2976,2888,2826,2738,2990,2840,68,870,500,2090,5,1,13541002,385,29.89,1.27,12,0.31,95.00,2237.00,4175,20220824,-31.98,2305,20230103,23.21,3775,-24.77,20230607,2305,23.21,20230103,4175,-31.98,20220824,2305,23.21,20230103,0.79,N,099410,500,67 억,,291134,N,N,0,N,00,N
20230802,110612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2850,-65,5,-2.23,86742185,30083,57.35,2915,2945,2850,3785,2045,2915,2883.43,2.15,0,-646,3038,2976,2888,2826,2738,2990,2840,68,870,500,2090,5,1,13541002,386,30.00,1.27,12,0.22,95.00,2237.00,4175,20220824,-31.74,2305,20230103,23.64,3775,-24.50,20230607,2305,23.64,20230103,4175,-31.74,20220824,2305,23.64,20230103,0.79,N,099410,500,67 억,,291134,N,N,0,N,00,N
20230802,100614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2895,-20,5,-0.69,58597180,20272,38.65,2915,2945,2865,3785,2045,2915,2890.55,2.15,0,770,3038,2976,2888,2826,2738,2990,2840,68,870,500,2090,5,1,13541002,392,30.47,1.29,12,0.15,95.00,2237.00,4175,20220824,-30.66,2305,20230103,25.60,3775,-23.31,20230607,2305,25.60,20230103,4175,-30.66,20220824,2305,25.60,20230103,0.79,N,099410,500,67 억,,291134,N,N,0,N,00,N
20230802,090614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2880,-35,5,-1.20,12295975,4259,8.12,2915,2915,2870,3785,2045,2915,2887.06,2.15,0,567,3038,2976,2888,2826,2738,2990,2840,68,870,500,2090,5,1,13541002,390,30.32,1.29,12,0.03,95.00,2237.00,4175,20220824,-31.02,2305,20230103,24.95,3775,-23.71,20230607,2305,24.95,20230103,4175,-31.02,20220824,2305,24.95,20230103,0.79,N,099410,500,67 억,,291134,N,N,0,N,00,N
20230801,160614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2915,0,3,0.00,151735750,52450,26.82,2915,2950,2800,3785,2045,2915,2892.93,2.21,0,-10812,3125,3020,2885,2780,2645,3072,2832,68,870,500,2090,5,1,13541002,395,30.68,1.30,12,0.39,95.00,2237.00,4175,20220824,-30.18,2305,20230103,26.46,3775,-22.78,20230607,2305,26.46,20230103,4175,-30.18,20220824,2305,26.46,20230103,0.78,N,099410,500,67 억,,299267,N,N,0,N,00,N
20230801,150611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2890,-25,5,-0.86,138938945,48027,24.56,2915,2950,2800,3785,2045,2915,2892.90,2.21,0,-10353,3125,3020,2885,2780,2645,3072,2832,68,870,500,2090,5,1,13541002,391,30.42,1.29,12,0.35,95.00,2237.00,4175,20220824,-30.78,2305,20230103,25.38,3775,-23.44,20230607,2305,25.38,20230103,4175,-30.78,20220824,2305,25.38,20230103,0.78,N,099410,500,67 억,,299267,N,N,0,N,00,N
20230801,140623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2870,-45,5,-1.54,123646960,42715,21.84,2915,2950,2800,3785,2045,2915,2894.67,2.21,0,-7456,3125,3020,2885,2780,2645,3072,2832,68,870,500,2090,5,1,13541002,389,30.21,1.28,12,0.32,95.00,2237.00,4175,20220824,-31.26,2305,20230103,24.51,3775,-23.97,20230607,2305,24.51,20230103,4175,-31.26,20220824,2305,24.51,20230103,0.78,N,099410,500,67 억,,299267,N,N,0,N,00,N
20230801,130609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2915,0,3,0.00,77765245,26687,13.65,2915,2950,2885,3785,2045,2915,2913.97,2.21,0,-4148,3125,3020,2885,2780,2645,3072,2832,68,870,500,2090,5,1,13541002,395,30.68,1.30,12,0.20,95.00,2237.00,4175,20220824,-30.18,2305,20230103,26.46,3775,-22.78,20230607,2305,26.46,20230103,4175,-30.18,20220824,2305,26.46,20230103,0.78,N,099410,500,67 억,,299267,N,N,0,N,00,N
20230801,120610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2925,10,2,0.34,69559470,23880,12.21,2915,2950,2885,3785,2045,2915,2912.87,2.21,0,-3154,3125,3020,2885,2780,2645,3072,2832,68,870,500,2090,5,1,13541002,396,30.79,1.31,12,0.18,95.00,2237.00,4175,20220824,-29.94,2305,20230103,26.90,3775,-22.52,20230607,2305,26.90,20230103,4175,-29.94,20220824,2305,26.90,20230103,0.78,N,099410,500,67 억,,299267,N,N,0,N,00,N
20230801,110607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2950,35,2,1.20,62507520,21475,10.98,2915,2950,2885,3785,2045,2915,2910.70,2.21,0,-2014,3125,3020,2885,2780,2645,3072,2832,68,870,500,2090,5,1,13541002,399,31.05,1.32,12,0.16,95.00,2237.00,4175,20220824,-29.34,2305,20230103,27.98,3775,-21.85,20230607,2305,27.98,20230103,4175,-29.34,20220824,2305,27.98,20230103,0.78,N,099410,500,67 억,,299267,N,N,0,N,00,N
20230801,100611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2900,-15,5,-0.51,54972760,18910,9.67,2915,2945,2885,3785,2045,2915,2907.05,2.21,0,425,3125,3020,2885,2780,2645,3072,2832,68,870,500,2090,5,1,13541002,393,30.53,1.30,12,0.14,95.00,2237.00,4175,20220824,-30.54,2305,20230103,25.81,3775,-23.18,20230607,2305,25.81,20230103,4175,-30.54,20220824,2305,25.81,20230103,0.78,N,099410,500,67 억,,299267,N,N,0,N,00,N
20230801,090605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2945,30,2,1.03,9239735,3169,1.62,2915,2945,2915,3785,2045,2915,2915.68,2.21,0,-458,3125,3020,2885,2780,2645,3072,2832,68,870,500,2090,5,1,13541002,399,31.00,1.32,12,0.02,95.00,2237.00,4175,20220824,-29.46,2305,20230103,27.77,3775,-21.99,20230607,2305,27.77,20230103,4175,-29.46,20220824,2305,27.77,20230103,0.78,N,099410,500,67 억,,299267,N,N,0,N,00,N