KissMeData/128540/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
20230731,160821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4015,-20,5,-0.50,389676305,96694,57.61,4015,4095,3965,5240,2825,4035,4030.10,0.42,0,4089,4258,4146,3968,3856,3678,4202,3912,27,1207,100,2900,5,1,26690460,1072,-29.96,1.16,12,0.36,-134.00,3449.00,9000,20220808,-55.39,3545,20230103,13.26,5380,-25.37,20230307,3545,13.26,20230103,9000,-55.39,20220808,3545,13.26,20230103,2.00,N,128540,100,26 억,,112484,N,N,0,N,00,N
20230731,150822,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4025,-10,5,-0.25,361818525,89758,53.48,4015,4095,3965,5240,2825,4035,4031.04,0.42,0,3555,4258,4146,3968,3856,3678,4202,3912,27,1207,100,2900,5,1,26690460,1074,-30.04,1.17,12,0.34,-134.00,3449.00,9000,20220808,-55.28,3545,20230103,13.54,5380,-25.19,20230307,3545,13.54,20230103,9000,-55.28,20220808,3545,13.54,20230103,2.00,N,128540,100,26 억,,112484,N,N,0,N,00,N
20230731,140825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4015,-20,5,-0.50,307794530,76303,45.46,4015,4095,3965,5240,2825,4035,4033.85,0.42,0,805,4258,4146,3968,3856,3678,4202,3912,27,1207,100,2900,5,1,26690460,1072,-29.96,1.16,12,0.29,-134.00,3449.00,9000,20220808,-55.39,3545,20230103,13.26,5380,-25.37,20230307,3545,13.26,20230103,9000,-55.39,20220808,3545,13.26,20230103,2.00,N,128540,100,26 억,,112484,N,N,0,N,00,N
20230731,130825,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4025,-10,5,-0.25,277657365,68813,41.00,4015,4095,3965,5240,2825,4035,4034.96,0.42,0,1787,4258,4146,3968,3856,3678,4202,3912,27,1207,100,2900,5,1,26690460,1074,-30.04,1.17,12,0.26,-134.00,3449.00,9000,20220808,-55.28,3545,20230103,13.54,5380,-25.19,20230307,3545,13.54,20230103,9000,-55.28,20220808,3545,13.54,20230103,2.00,N,128540,100,26 억,,112484,N,N,0,N,00,N
20230731,120832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4050,15,2,0.37,268872380,66634,39.70,4015,4095,3965,5240,2825,4035,4035.06,0.42,0,1877,4258,4146,3968,3856,3678,4202,3912,27,1207,100,2900,5,1,26690460,1081,-30.22,1.17,12,0.25,-134.00,3449.00,9000,20220808,-55.00,3545,20230103,14.25,5380,-24.72,20230307,3545,14.25,20230103,9000,-55.00,20220808,3545,14.25,20230103,2.00,N,128540,100,26 억,,112484,N,N,0,N,00,N
20230731,110835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4040,5,2,0.12,226657760,56155,33.46,4015,4095,3965,5240,2825,4035,4036.29,0.42,0,1740,4258,4146,3968,3856,3678,4202,3912,27,1207,100,2900,5,1,26690460,1078,-30.15,1.17,12,0.21,-134.00,3449.00,9000,20220808,-55.11,3545,20230103,13.96,5380,-24.91,20230307,3545,13.96,20230103,9000,-55.11,20220808,3545,13.96,20230103,2.00,N,128540,100,26 억,,112484,N,N,0,N,00,N
20230731,100831,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4055,20,2,0.50,155992070,38609,23.00,4015,4095,3965,5240,2825,4035,4040.30,0.42,0,516,4258,4146,3968,3856,3678,4202,3912,27,1207,100,2900,5,1,26690460,1082,-30.26,1.18,12,0.14,-134.00,3449.00,9000,20220808,-54.94,3545,20230103,14.39,5380,-24.63,20230307,3545,14.39,20230103,9000,-54.94,20220808,3545,14.39,20230103,2.00,N,128540,100,26 억,,112484,N,N,0,N,00,N
20230731,090823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4015,-20,5,-0.50,8644295,2153,1.28,4015,4015,4015,5240,2825,4035,4015.00,0.42,0,-360,4258,4146,3968,3856,3678,4202,3912,27,1207,100,2900,5,1,26690460,1072,-29.96,1.16,12,0.01,-134.00,3449.00,9000,20220808,-55.39,3545,20230103,13.26,5380,-25.37,20230307,3545,13.26,20230103,9000,-55.39,20220808,3545,13.26,20230103,2.00,N,128540,100,26 억,,112484,N,N,0,N,00,N
20230728,160824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4035,215,2,5.63,666350435,167782,49.03,3820,4080,3790,4965,2675,3820,3971.50,0.32,0,26294,4220,4020,3850,3650,3480,4120,3750,27,1145,100,2750,5,1,26690460,1077,-30.11,1.17,12,0.63,-134.00,3449.00,9000,20220808,-55.17,3545,20230103,13.82,5380,-25.00,20230307,3545,13.82,20230103,9000,-55.17,20220808,3545,13.82,20230103,2.16,N,128540,100,26 억,,84556,N,N,0,N,00,N
20230728,150824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4040,220,2,5.76,631703275,159180,46.52,3820,4080,3790,4965,2675,3820,3968.48,0.32,0,26004,4220,4020,3850,3650,3480,4120,3750,27,1145,100,2750,5,1,26690460,1078,-30.15,1.17,12,0.60,-134.00,3449.00,9000,20220808,-55.11,3545,20230103,13.96,5380,-24.91,20230307,3545,13.96,20230103,9000,-55.11,20220808,3545,13.96,20230103,2.16,N,128540,100,26 억,,84556,N,N,0,N,00,N
20230728,140821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4030,210,2,5.50,591100755,149101,43.57,3820,4080,3790,4965,2675,3820,3964.43,0.32,0,25065,4220,4020,3850,3650,3480,4120,3750,27,1145,100,2750,5,1,26690460,1076,-30.07,1.17,12,0.56,-134.00,3449.00,9000,20220808,-55.22,3545,20230103,13.68,5380,-25.09,20230307,3545,13.68,20230103,9000,-55.22,20220808,3545,13.68,20230103,2.16,N,128540,100,26 억,,84556,N,N,0,N,00,N
20230728,130824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4050,230,2,6.02,564096515,142401,41.62,3820,4080,3790,4965,2675,3820,3961.32,0.32,0,22262,4220,4020,3850,3650,3480,4120,3750,27,1145,100,2750,5,1,26690460,1081,-30.22,1.17,12,0.53,-134.00,3449.00,9000,20220808,-55.00,3545,20230103,14.25,5380,-24.72,20230307,3545,14.25,20230103,9000,-55.00,20220808,3545,14.25,20230103,2.16,N,128540,100,26 억,,84556,N,N,0,N,00,N
20230728,120821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4030,210,2,5.50,427900680,108797,31.79,3820,4040,3790,4965,2675,3820,3933.02,0.32,0,22751,4220,4020,3850,3650,3480,4120,3750,27,1145,100,2750,5,1,26690460,1076,-30.07,1.17,12,0.41,-134.00,3449.00,9000,20220808,-55.22,3545,20230103,13.68,5380,-25.09,20230307,3545,13.68,20230103,9000,-55.22,20220808,3545,13.68,20230103,2.16,N,128540,100,26 억,,84556,N,N,0,N,00,N
20230728,110829,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3940,120,2,3.14,257195205,66148,19.33,3820,3970,3790,4965,2675,3820,3888.18,0.32,0,20110,4220,4020,3850,3650,3480,4120,3750,27,1145,100,2750,5,1,26690460,1052,-29.40,1.14,12,0.25,-134.00,3449.00,9000,20220808,-56.22,3545,20230103,11.14,5380,-26.77,20230307,3545,11.14,20230103,9000,-56.22,20220808,3545,11.14,20230103,2.16,N,128540,100,26 억,,84556,N,N,0,N,00,N
20230728,100818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3890,70,2,1.83,163754865,42355,12.38,3820,3925,3790,4965,2675,3820,3866.25,0.32,0,13957,4220,4020,3850,3650,3480,4120,3750,27,1145,100,2750,5,1,26690460,1038,-29.03,1.13,12,0.16,-134.00,3449.00,9000,20220808,-56.78,3545,20230103,9.73,5380,-27.70,20230307,3545,9.73,20230103,9000,-56.78,20220808,3545,9.73,20230103,2.16,N,128540,100,26 억,,84556,N,N,0,N,00,N
20230728,090827,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3855,35,2,0.92,15241860,4000,1.17,3820,3855,3790,4965,2675,3820,3810.47,0.32,0,1119,4220,4020,3850,3650,3480,4120,3750,27,1145,100,2750,5,1,26690460,1029,-28.77,1.12,12,0.01,-134.00,3449.00,9000,20220808,-57.17,3545,20230103,8.74,5380,-28.35,20230307,3545,8.74,20230103,9000,-57.17,20220808,3545,8.74,20230103,2.16,N,128540,100,26 억,,84556,N,N,0,N,00,N
20230727,160820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3820,130,2,3.52,1324403805,341027,92.50,3685,4050,3680,4795,2585,3690,3883.72,0.29,-26965,7889,3970,3830,3740,3600,3510,3785,3555,27,1105,100,2650,5,1,26690460,1020,-28.51,1.11,12,1.28,-134.00,3449.00,9000,20220808,-57.56,3545,20230103,7.76,5380,-29.00,20230307,3545,7.76,20230103,9000,-57.56,20220808,3545,7.76,20230103,2.23,N,128540,100,26 억,,76807,N,N,0,N,00,N
20230727,150821,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3845,155,2,4.20,1292739720,332745,90.25,3685,4050,3680,4795,2585,3690,3885.14,0.29,-26965,8292,3970,3830,3740,3600,3510,3785,3555,27,1105,100,2650,5,1,26690460,1026,-28.69,1.11,12,1.25,-134.00,3449.00,9000,20220808,-57.28,3545,20230103,8.46,5380,-28.53,20230307,3545,8.46,20230103,9000,-57.28,20220808,3545,8.46,20230103,2.23,N,128540,100,26 억,,76807,N,N,0,N,00,N
20230727,140816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3845,155,2,4.20,1209059890,311025,84.36,3685,4050,3680,4795,2585,3690,3887.41,0.29,-26965,4039,3970,3830,3740,3600,3510,3785,3555,27,1105,100,2650,5,1,26690460,1026,-28.69,1.11,12,1.17,-134.00,3449.00,9000,20220808,-57.28,3545,20230103,8.46,5380,-28.53,20230307,3545,8.46,20230103,9000,-57.28,20220808,3545,8.46,20230103,2.23,N,128540,100,26 억,,76807,N,N,0,N,00,N
20230727,130817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3790,100,2,2.71,292821660,77730,21.08,3685,3840,3680,4795,2585,3690,3767.27,0.29,-26965,-5364,3970,3830,3740,3600,3510,3785,3555,27,1105,100,2650,5,1,26690460,1012,-28.28,1.10,12,0.29,-134.00,3449.00,9000,20220808,-57.89,3545,20230103,6.91,5380,-29.55,20230307,3545,6.91,20230103,9000,-57.89,20220808,3545,6.91,20230103,2.23,N,128540,100,26 억,,76807,N,N,0,N,00,N
20230727,120818,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3790,100,2,2.71,250277085,66427,18.02,3685,3840,3680,4795,2585,3690,3767.82,0.29,-26965,-2908,3970,3830,3740,3600,3510,3785,3555,27,1105,100,2650,5,1,26690460,1012,-28.28,1.10,12,0.25,-134.00,3449.00,9000,20220808,-57.89,3545,20230103,6.91,5380,-29.55,20230307,3545,6.91,20230103,9000,-57.89,20220808,3545,6.91,20230103,2.23,N,128540,100,26 억,,76807,N,N,0,N,00,N
20230727,110820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3825,135,2,3.66,212019805,56344,15.28,3685,3840,3680,4795,2585,3690,3763.09,0.29,-26965,-2883,3970,3830,3740,3600,3510,3785,3555,27,1105,100,2650,5,1,26690460,1021,-28.54,1.11,12,0.21,-134.00,3449.00,9000,20220808,-57.50,3545,20230103,7.90,5380,-28.90,20230307,3545,7.90,20230103,9000,-57.50,20220808,3545,7.90,20230103,2.23,N,128540,100,26 억,,76807,N,N,0,N,00,N
20230727,100817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3755,65,2,1.76,114420735,30600,8.30,3685,3780,3680,4795,2585,3690,3739.41,0.29,-26965,-5276,3970,3830,3740,3600,3510,3785,3555,27,1105,100,2650,5,1,26690460,1002,-28.02,1.09,12,0.11,-134.00,3449.00,9000,20220808,-58.28,3545,20230103,5.92,5380,-30.20,20230307,3545,5.92,20230103,9000,-58.28,20220808,3545,5.92,20230103,2.23,N,128540,100,26 억,,76807,N,N,0,N,00,N
20230727,090815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3750,60,2,1.63,28532965,7655,2.08,3685,3780,3680,4795,2585,3690,3727.88,0.29,-26965,107,3970,3830,3740,3600,3510,3785,3555,27,1105,100,2650,5,1,26690460,1001,-27.99,1.09,12,0.03,-134.00,3449.00,9000,20220808,-58.33,3545,20230103,5.78,5380,-30.30,20230307,3545,5.78,20230103,9000,-58.33,20220808,3545,5.78,20230103,2.23,N,128540,100,26 억,,76807,N,N,0,N,00,N
20230726,160814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3690,-210,5,-5.38,1370741265,364745,154.69,3850,3880,3650,5070,2730,3900,3758.17,0.39,0,-27016,4280,4090,3955,3765,3630,4185,3860,27,1170,100,2800,5,1,26690460,985,-27.54,1.07,12,1.37,-134.00,3449.00,9000,20220808,-59.00,3545,20230103,4.09,5380,-31.41,20230307,3545,4.09,20230103,9000,-59.00,20220808,3545,4.09,20230103,2.28,N,128540,100,26 억,,103772,N,N,0,N,00,N
20230726,150819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,-220,5,-5.64,1338179625,355887,150.93,3850,3880,3650,5070,2730,3900,3760.13,0.39,0,-29544,4280,4090,3955,3765,3630,4185,3860,27,1170,100,2800,5,1,26690460,982,-27.46,1.07,12,1.33,-134.00,3449.00,9000,20220808,-59.11,3545,20230103,3.81,5380,-31.60,20230307,3545,3.81,20230103,9000,-59.11,20220808,3545,3.81,20230103,2.28,N,128540,100,26 억,,103772,N,N,0,N,00,N
20230726,140813,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3670,-230,5,-5.90,1236890740,328292,139.23,3850,3880,3650,5070,2730,3900,3767.65,0.39,0,-31522,4280,4090,3955,3765,3630,4185,3860,27,1170,100,2800,5,1,26690460,980,-27.39,1.06,12,1.23,-134.00,3449.00,9000,20220808,-59.22,3545,20230103,3.53,5380,-31.78,20230307,3545,3.53,20230103,9000,-59.22,20220808,3545,3.53,20230103,2.28,N,128540,100,26 억,,103772,N,N,0,N,00,N
20230726,130811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3680,-220,5,-5.64,1105831015,292650,124.11,3850,3880,3655,5070,2730,3900,3778.68,0.39,0,-29924,4280,4090,3955,3765,3630,4185,3860,27,1170,100,2800,5,1,26690460,982,-27.46,1.07,12,1.10,-134.00,3449.00,9000,20220808,-59.11,3545,20230103,3.81,5380,-31.60,20230307,3545,3.81,20230103,9000,-59.11,20220808,3545,3.81,20230103,2.28,N,128540,100,26 억,,103772,N,N,0,N,00,N
20230726,120814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3750,-150,5,-3.85,915073395,241059,102.23,3850,3880,3750,5070,2730,3900,3796.06,0.39,0,-20662,4280,4090,3955,3765,3630,4185,3860,27,1170,100,2800,5,1,26690460,1001,-27.99,1.09,12,0.90,-134.00,3449.00,9000,20220808,-58.33,3545,20230103,5.78,5380,-30.30,20230307,3545,5.78,20230103,9000,-58.33,20220808,3545,5.78,20230103,2.28,N,128540,100,26 억,,103772,N,N,0,N,00,N
20230726,110808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3775,-125,5,-3.21,815541095,214576,91.00,3850,3880,3750,5070,2730,3900,3800.71,0.39,0,-21462,4280,4090,3955,3765,3630,4185,3860,27,1170,100,2800,5,1,26690460,1008,-28.17,1.09,12,0.80,-134.00,3449.00,9000,20220808,-58.06,3545,20230103,6.49,5380,-29.83,20230307,3545,6.49,20230103,9000,-58.06,20220808,3545,6.49,20230103,2.28,N,128540,100,26 억,,103772,N,N,0,N,00,N
20230726,100816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3785,-115,5,-2.95,600642780,157622,66.85,3850,3880,3780,5070,2730,3900,3810.65,0.39,0,-27374,4280,4090,3955,3765,3630,4185,3860,27,1170,100,2800,5,1,26690460,1010,-28.25,1.10,12,0.59,-134.00,3449.00,9000,20220808,-57.94,3545,20230103,6.77,5380,-29.65,20230307,3545,6.77,20230103,9000,-57.94,20220808,3545,6.77,20230103,2.28,N,128540,100,26 억,,103772,N,N,0,N,00,N
20230726,090810,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3805,-95,5,-2.44,238388420,62189,26.37,3850,3880,3800,5070,2730,3900,3833.29,0.39,0,-5562,4280,4090,3955,3765,3630,4185,3860,27,1170,100,2800,5,1,26690460,1016,-28.40,1.10,12,0.23,-134.00,3449.00,9000,20220808,-57.72,3545,20230103,7.33,5380,-29.28,20230307,3545,7.33,20230103,9000,-57.72,20220808,3545,7.33,20230103,2.28,N,128540,100,26 억,,103772,N,N,0,N,00,N
20230725,160808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3900,-20,5,-0.51,919895995,233697,82.08,3870,4145,3820,5090,2745,3920,3936.38,0.34,0,12797,4166,4042,3971,3847,3776,4007,3812,27,1172,100,2820,5,1,26690460,1041,-29.10,1.13,12,0.88,-134.00,3449.00,9000,20220808,-56.67,3545,20230103,10.01,5380,-27.51,20230307,3545,10.01,20230103,9000,-56.67,20220808,3545,10.01,20230103,2.27,N,128540,100,26 억,,90369,N,N,0,N,00,N
20230725,150759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3925,5,2,0.13,886592560,225178,79.08,3870,4145,3820,5090,2745,3920,3937.30,0.34,0,14392,4166,4042,3971,3847,3776,4007,3812,27,1172,100,2820,5,1,26690460,1048,-29.29,1.14,12,0.84,-134.00,3449.00,9000,20220808,-56.39,3545,20230103,10.72,5380,-27.04,20230307,3545,10.72,20230103,9000,-56.39,20220808,3545,10.72,20230103,2.27,N,128540,100,26 억,,90369,N,N,0,N,00,N
20230725,140759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3955,35,2,0.89,776591510,197164,69.24,3870,4145,3820,5090,2745,3920,3938.81,0.34,0,10718,4166,4042,3971,3847,3776,4007,3812,27,1172,100,2820,5,1,26690460,1056,-29.51,1.15,12,0.74,-134.00,3449.00,9000,20220808,-56.06,3545,20230103,11.57,5380,-26.49,20230307,3545,11.57,20230103,9000,-56.06,20220808,3545,11.57,20230103,2.27,N,128540,100,26 억,,90369,N,N,0,N,00,N
20230725,130808,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3935,15,2,0.38,475325990,122730,43.10,3870,3975,3820,5090,2745,3920,3872.94,0.34,0,11475,4166,4042,3971,3847,3776,4007,3812,27,1172,100,2820,5,1,26690460,1050,-29.37,1.14,12,0.46,-134.00,3449.00,9000,20220808,-56.28,3545,20230103,11.00,5380,-26.86,20230307,3545,11.00,20230103,9000,-56.28,20220808,3545,11.00,20230103,2.27,N,128540,100,26 억,,90369,N,N,0,N,00,N
20230725,120806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3855,-65,5,-1.66,406557835,105180,36.94,3870,3930,3820,5090,2745,3920,3865.35,0.34,0,8008,4166,4042,3971,3847,3776,4007,3812,27,1172,100,2820,5,1,26690460,1029,-28.77,1.12,12,0.39,-134.00,3449.00,9000,20220808,-57.17,3545,20230103,8.74,5380,-28.35,20230307,3545,8.74,20230103,9000,-57.17,20220808,3545,8.74,20230103,2.27,N,128540,100,26 억,,90369,N,N,0,N,00,N
20230725,110805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3880,-40,5,-1.02,365565360,94544,33.20,3870,3930,3820,5090,2745,3920,3866.62,0.34,0,7002,4166,4042,3971,3847,3776,4007,3812,27,1172,100,2820,5,1,26690460,1036,-28.96,1.12,12,0.35,-134.00,3449.00,9000,20220808,-56.89,3545,20230103,9.45,5380,-27.88,20230307,3545,9.45,20230103,9000,-56.89,20220808,3545,9.45,20230103,2.27,N,128540,100,26 억,,90369,N,N,0,N,00,N
20230725,100803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3855,-65,5,-1.66,299917660,77528,27.23,3870,3930,3820,5090,2745,3920,3868.51,0.34,0,5716,4166,4042,3971,3847,3776,4007,3812,27,1172,100,2820,5,1,26690460,1029,-28.77,1.12,12,0.29,-134.00,3449.00,9000,20220808,-57.17,3545,20230103,8.74,5380,-28.35,20230307,3545,8.74,20230103,9000,-57.17,20220808,3545,8.74,20230103,2.27,N,128540,100,26 억,,90369,N,N,0,N,00,N
20230725,090804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3885,-35,5,-0.89,95667660,24555,8.62,3870,3930,3870,5090,2745,3920,3896.06,0.34,0,4747,4166,4042,3971,3847,3776,4007,3812,27,1172,100,2820,5,1,26690460,1037,-28.99,1.13,12,0.09,-134.00,3449.00,9000,20220808,-56.83,3545,20230103,9.59,5380,-27.79,20230307,3545,9.59,20230103,9000,-56.83,20220808,3545,9.59,20230103,2.27,N,128540,100,26 억,,90369,N,N,0,N,00,N
20230724,160806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3920,-190,5,-4.62,1124456505,283854,121.01,4095,4095,3900,5340,2880,4110,3961.44,0.56,0,-58793,4266,4187,4091,4012,3916,4227,4052,27,1230,100,2950,5,1,26690460,1046,-29.25,1.14,12,1.06,-134.00,3449.00,9000,20220808,-56.44,3545,20230103,10.58,5380,-27.14,20230307,3545,10.58,20230103,9000,-56.44,20220808,3545,10.58,20230103,2.28,N,128540,100,26 억,,148905,N,N,0,N,00,N
20230724,150802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3905,-205,5,-4.99,1094429630,276183,117.74,4095,4095,3900,5340,2880,4110,3962.70,0.56,0,-58270,4266,4187,4091,4012,3916,4227,4052,27,1230,100,2950,5,1,26690460,1042,-29.14,1.13,12,1.03,-134.00,3449.00,9000,20220808,-56.61,3545,20230103,10.16,5380,-27.42,20230307,3545,10.16,20230103,9000,-56.61,20220808,3545,10.16,20230103,2.28,N,128540,100,26 억,,148905,N,N,0,N,00,N
20230724,140801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3910,-200,5,-4.87,970000515,244370,104.18,4095,4095,3900,5340,2880,4110,3969.39,0.56,0,-58180,4266,4187,4091,4012,3916,4227,4052,27,1230,100,2950,5,1,26690460,1044,-29.18,1.13,12,0.92,-134.00,3449.00,9000,20220808,-56.56,3545,20230103,10.30,5380,-27.32,20230307,3545,10.30,20230103,9000,-56.56,20220808,3545,10.30,20230103,2.28,N,128540,100,26 억,,148905,N,N,0,N,00,N
20230724,130801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3910,-200,5,-4.87,859743310,216206,92.17,4095,4095,3900,5340,2880,4110,3976.50,0.56,0,-44179,4266,4187,4091,4012,3916,4227,4052,27,1230,100,2950,5,1,26690460,1044,-29.18,1.13,12,0.81,-134.00,3449.00,9000,20220808,-56.56,3545,20230103,10.30,5380,-27.32,20230307,3545,10.30,20230103,9000,-56.56,20220808,3545,10.30,20230103,2.28,N,128540,100,26 억,,148905,N,N,0,N,00,N
20230724,120803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3965,-145,5,-3.53,641785105,160669,68.50,4095,4095,3960,5340,2880,4110,3994.46,0.56,0,-34049,4266,4187,4091,4012,3916,4227,4052,27,1230,100,2950,5,1,26690460,1058,-29.59,1.15,12,0.60,-134.00,3449.00,9000,20220808,-55.94,3545,20230103,11.85,5380,-26.30,20230307,3545,11.85,20230103,9000,-55.94,20220808,3545,11.85,20230103,2.28,N,128540,100,26 억,,148905,N,N,0,N,00,N
20230724,110805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3980,-130,5,-3.16,510404070,127617,54.41,4095,4095,3980,5340,2880,4110,3999.50,0.56,0,-26582,4266,4187,4091,4012,3916,4227,4052,27,1230,100,2950,5,1,26690460,1062,-29.70,1.15,12,0.48,-134.00,3449.00,9000,20220808,-55.78,3545,20230103,12.27,5380,-26.02,20230307,3545,12.27,20230103,9000,-55.78,20220808,3545,12.27,20230103,2.28,N,128540,100,26 억,,148905,N,N,0,N,00,N
20230724,100757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3990,-120,5,-2.92,390154170,97456,41.55,4095,4095,3980,5340,2880,4110,4003.39,0.56,0,-28572,4266,4187,4091,4012,3916,4227,4052,27,1230,100,2950,5,1,26690460,1065,-29.78,1.16,12,0.37,-134.00,3449.00,9000,20220808,-55.67,3545,20230103,12.55,5380,-25.84,20230307,3545,12.55,20230103,9000,-55.67,20220808,3545,12.55,20230103,2.28,N,128540,100,26 억,,148905,N,N,0,N,00,N
20230724,090802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4005,-105,5,-2.55,83527425,20705,8.83,4095,4095,4000,5340,2880,4110,4034.17,0.56,0,-19073,4266,4187,4091,4012,3916,4227,4052,27,1230,100,2950,5,1,26690460,1069,-29.89,1.16,12,0.08,-134.00,3449.00,9000,20220808,-55.50,3545,20230103,12.98,5380,-25.56,20230307,3545,12.98,20230103,9000,-55.50,20220808,3545,12.98,20230103,2.28,N,128540,100,26 억,,148905,N,N,0,N,00,N
20230721,160754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4110,-60,5,-1.44,949117305,233583,347.79,3995,4170,3995,5420,2920,4170,4063.28,0.52,0,10065,4280,4225,4190,4135,4100,4207,4117,27,1250,100,3000,5,1,26690460,1097,-30.67,1.19,12,0.88,-134.00,3449.00,9000,20220808,-54.33,3545,20230103,15.94,5380,-23.61,20230307,3545,15.94,20230103,9000,-54.33,20220808,3545,15.94,20230103,2.23,N,128540,100,26 억,,138840,N,N,0,N,00,N
20230721,150757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4105,-65,5,-1.56,930309275,229003,340.97,3995,4170,3995,5420,2920,4170,4062.43,0.52,0,10155,4280,4225,4190,4135,4100,4207,4117,27,1250,100,3000,5,1,26690460,1096,-30.63,1.19,12,0.86,-134.00,3449.00,9000,20220808,-54.39,3545,20230103,15.80,5380,-23.70,20230307,3545,15.80,20230103,9000,-54.39,20220808,3545,15.80,20230103,2.23,N,128540,100,26 억,,138840,N,N,0,N,00,N
20230721,140754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4105,-65,5,-1.56,816421965,201250,299.65,3995,4170,3995,5420,2920,4170,4056.76,0.52,0,14224,4280,4225,4190,4135,4100,4207,4117,27,1250,100,3000,5,1,26690460,1096,-30.63,1.19,12,0.75,-134.00,3449.00,9000,20220808,-54.39,3545,20230103,15.80,5380,-23.70,20230307,3545,15.80,20230103,9000,-54.39,20220808,3545,15.80,20230103,2.23,N,128540,100,26 억,,138840,N,N,0,N,00,N
20230721,130756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4105,-65,5,-1.56,752479945,185703,276.50,3995,4170,3995,5420,2920,4170,4052.06,0.52,0,21155,4280,4225,4190,4135,4100,4207,4117,27,1250,100,3000,5,1,26690460,1096,-30.63,1.19,12,0.70,-134.00,3449.00,9000,20220808,-54.39,3545,20230103,15.80,5380,-23.70,20230307,3545,15.80,20230103,9000,-54.39,20220808,3545,15.80,20230103,2.23,N,128540,100,26 억,,138840,N,N,0,N,00,N
20230721,120805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4110,-60,5,-1.44,705566160,174274,259.48,3995,4170,3995,5420,2920,4170,4048.60,0.52,0,25481,4280,4225,4190,4135,4100,4207,4117,27,1250,100,3000,5,1,26690460,1097,-30.67,1.19,12,0.65,-134.00,3449.00,9000,20220808,-54.33,3545,20230103,15.94,5380,-23.61,20230307,3545,15.94,20230103,9000,-54.33,20220808,3545,15.94,20230103,2.23,N,128540,100,26 억,,138840,N,N,0,N,00,N
20230721,110801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4130,-40,5,-0.96,677757180,167516,249.42,3995,4170,3995,5420,2920,4170,4045.93,0.52,0,24872,4280,4225,4190,4135,4100,4207,4117,27,1250,100,3000,5,1,26690460,1102,-30.82,1.20,12,0.63,-134.00,3449.00,9000,20220808,-54.11,3545,20230103,16.50,5380,-23.23,20230307,3545,16.50,20230103,9000,-54.11,20220808,3545,16.50,20230103,2.23,N,128540,100,26 억,,138840,N,N,0,N,00,N
20230721,100800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4120,-50,5,-1.20,618080480,153019,227.84,3995,4170,3995,5420,2920,4170,4039.24,0.52,0,23878,4280,4225,4190,4135,4100,4207,4117,27,1250,100,3000,5,1,26690460,1100,-30.75,1.19,12,0.57,-134.00,3449.00,9000,20220808,-54.22,3545,20230103,16.22,5380,-23.42,20230307,3545,16.22,20230103,9000,-54.22,20220808,3545,16.22,20230103,2.23,N,128540,100,26 억,,138840,N,N,0,N,00,N
20230721,090759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4080,-90,5,-2.16,476076940,118495,176.43,3995,4170,3995,5420,2920,4170,4017.70,0.52,0,25620,4280,4225,4190,4135,4100,4207,4117,27,1250,100,3000,5,1,26690460,1089,-30.45,1.18,12,0.44,-134.00,3449.00,9000,20220808,-54.67,3545,20230103,15.09,5380,-24.16,20230307,3545,15.09,20230103,9000,-54.67,20220808,3545,15.09,20230103,2.23,N,128540,100,26 억,,138840,N,N,0,N,00,N
20230720,160753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4170,-30,5,-0.71,277576715,66473,34.45,4200,4245,4155,5460,2940,4200,4175.79,0.54,0,-4303,4373,4286,4233,4146,4093,4260,4120,27,1260,100,3020,5,1,26690460,1113,-31.12,1.21,12,0.25,-134.00,3449.00,9000,20220808,-53.67,3545,20230103,17.63,5380,-22.49,20230307,3545,17.63,20230103,9000,-53.67,20220808,3545,17.63,20230103,2.30,N,128540,100,26 억,,143138,N,N,0,N,00,N
20230720,150753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4185,-15,5,-0.36,250609995,60012,31.10,4200,4245,4155,5460,2940,4200,4176.00,0.54,0,-4280,4373,4286,4233,4146,4093,4260,4120,27,1260,100,3020,5,1,26690460,1117,-31.23,1.21,12,0.22,-134.00,3449.00,9000,20220808,-53.50,3545,20230103,18.05,5380,-22.21,20230307,3545,18.05,20230103,9000,-53.50,20220808,3545,18.05,20230103,2.30,N,128540,100,26 억,,143138,N,N,0,N,00,N
20230720,140752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4185,-15,5,-0.36,238939685,57220,29.65,4200,4245,4155,5460,2940,4200,4175.81,0.54,0,-3469,4373,4286,4233,4146,4093,4260,4120,27,1260,100,3020,5,1,26690460,1117,-31.23,1.21,12,0.21,-134.00,3449.00,9000,20220808,-53.50,3545,20230103,18.05,5380,-22.21,20230307,3545,18.05,20230103,9000,-53.50,20220808,3545,18.05,20230103,2.30,N,128540,100,26 억,,143138,N,N,0,N,00,N
20230720,130752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4180,-20,5,-0.48,182053320,43666,22.63,4200,4205,4155,5460,2940,4200,4169.22,0.54,0,3478,4373,4286,4233,4146,4093,4260,4120,27,1260,100,3020,5,1,26690460,1116,-31.19,1.21,12,0.16,-134.00,3449.00,9000,20220808,-53.56,3545,20230103,17.91,5380,-22.30,20230307,3545,17.91,20230103,9000,-53.56,20220808,3545,17.91,20230103,2.30,N,128540,100,26 억,,143138,N,N,0,N,00,N
20230720,120757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4180,-20,5,-0.48,161131980,38665,20.04,4200,4200,4155,5460,2940,4200,4167.39,0.54,0,3475,4373,4286,4233,4146,4093,4260,4120,27,1260,100,3020,5,1,26690460,1116,-31.19,1.21,12,0.14,-134.00,3449.00,9000,20220808,-53.56,3545,20230103,17.91,5380,-22.30,20230307,3545,17.91,20230103,9000,-53.56,20220808,3545,17.91,20230103,2.30,N,128540,100,26 억,,143138,N,N,0,N,00,N
20230720,110755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4175,-25,5,-0.60,135010000,32407,16.79,4200,4200,4155,5460,2940,4200,4166.08,0.54,0,3372,4373,4286,4233,4146,4093,4260,4120,27,1260,100,3020,5,1,26690460,1114,-31.16,1.21,12,0.12,-134.00,3449.00,9000,20220808,-53.61,3545,20230103,17.77,5380,-22.40,20230307,3545,17.77,20230103,9000,-53.61,20220808,3545,17.77,20230103,2.30,N,128540,100,26 억,,143138,N,N,0,N,00,N
20230720,100748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4170,-30,5,-0.71,92506160,22221,11.52,4200,4200,4155,5460,2940,4200,4163.01,0.54,0,2315,4373,4286,4233,4146,4093,4260,4120,27,1260,100,3020,5,1,26690460,1113,-31.12,1.21,12,0.08,-134.00,3449.00,9000,20220808,-53.67,3545,20230103,17.63,5380,-22.49,20230307,3545,17.63,20230103,9000,-53.67,20220808,3545,17.63,20230103,2.30,N,128540,100,26 억,,143138,N,N,0,N,00,N
20230720,090748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4180,-20,5,-0.48,7284685,1743,0.90,4200,4200,4155,5460,2940,4200,4179.39,0.54,0,-752,4373,4286,4233,4146,4093,4260,4120,27,1260,100,3020,5,1,26690460,1116,-31.19,1.21,12,0.01,-134.00,3449.00,9000,20220808,-53.56,3545,20230103,17.91,5380,-22.30,20230307,3545,17.91,20230103,9000,-53.56,20220808,3545,17.91,20230103,2.30,N,128540,100,26 억,,143138,N,N,0,N,00,N
20230719,160802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4200,-120,5,-2.78,810642375,192311,95.15,4275,4320,4180,5610,3025,4320,4215.27,0.58,0,-10481,4446,4382,4311,4247,4176,4415,4280,27,1292,100,3110,5,1,26690460,1121,-31.34,1.22,12,0.72,-134.00,3449.00,9000,20220808,-53.33,3545,20230103,18.48,5380,-21.93,20230307,3545,18.48,20230103,9000,-53.33,20220808,3545,18.48,20230103,2.32,N,128540,100,26 억,,155414,N,N,0,N,00,N
20230719,150803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4195,-125,5,-2.89,772876735,183303,90.69,4275,4320,4180,5610,3025,4320,4216.39,0.58,0,-9567,4446,4382,4311,4247,4176,4415,4280,27,1292,100,3110,5,1,26690460,1120,-31.31,1.22,12,0.69,-134.00,3449.00,9000,20220808,-53.39,3545,20230103,18.34,5380,-22.03,20230307,3545,18.34,20230103,9000,-53.39,20220808,3545,18.34,20230103,2.32,N,128540,100,26 억,,155414,N,N,0,N,00,N
20230719,140804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4200,-120,5,-2.78,720663130,170851,84.53,4275,4320,4180,5610,3025,4320,4218.08,0.58,0,-8315,4446,4382,4311,4247,4176,4415,4280,27,1292,100,3110,5,1,26690460,1121,-31.34,1.22,12,0.64,-134.00,3449.00,9000,20220808,-53.33,3545,20230103,18.48,5380,-21.93,20230307,3545,18.48,20230103,9000,-53.33,20220808,3545,18.48,20230103,2.32,N,128540,100,26 억,,155414,N,N,0,N,00,N
20230719,130755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4195,-125,5,-2.89,653641510,154914,76.64,4275,4320,4180,5610,3025,4320,4219.38,0.58,0,-6952,4446,4382,4311,4247,4176,4415,4280,27,1292,100,3110,5,1,26690460,1120,-31.31,1.22,12,0.58,-134.00,3449.00,9000,20220808,-53.39,3545,20230103,18.34,5380,-22.03,20230307,3545,18.34,20230103,9000,-53.39,20220808,3545,18.34,20230103,2.32,N,128540,100,26 억,,155414,N,N,0,N,00,N
20230719,120805,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4190,-130,5,-3.01,607966875,144029,71.26,4275,4320,4180,5610,3025,4320,4221.14,0.58,0,-2279,4446,4382,4311,4247,4176,4415,4280,27,1292,100,3110,5,1,26690460,1118,-31.27,1.21,12,0.54,-134.00,3449.00,9000,20220808,-53.44,3545,20230103,18.19,5380,-22.12,20230307,3545,18.19,20230103,9000,-53.44,20220808,3545,18.19,20230103,2.32,N,128540,100,26 억,,155414,N,N,0,N,00,N
20230719,110804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4195,-125,5,-2.89,541158030,128065,63.36,4275,4320,4180,5610,3025,4320,4225.65,0.58,0,753,4446,4382,4311,4247,4176,4415,4280,27,1292,100,3110,5,1,26690460,1120,-31.31,1.22,12,0.48,-134.00,3449.00,9000,20220808,-53.39,3545,20230103,18.34,5380,-22.03,20230307,3545,18.34,20230103,9000,-53.39,20220808,3545,18.34,20230103,2.32,N,128540,100,26 억,,155414,N,N,0,N,00,N
20230719,100758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4205,-115,5,-2.66,412335845,97442,48.21,4275,4320,4185,5610,3025,4320,4231.60,0.58,0,3581,4446,4382,4311,4247,4176,4415,4280,27,1292,100,3110,5,1,26690460,1122,-31.38,1.22,12,0.37,-134.00,3449.00,9000,20220808,-53.28,3545,20230103,18.62,5380,-21.84,20230307,3545,18.62,20230103,9000,-53.28,20220808,3545,18.62,20230103,2.32,N,128540,100,26 억,,155414,N,N,0,N,00,N
20230719,090758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4280,-40,5,-0.93,35212040,8229,4.07,4275,4315,4275,5610,3025,4320,4279.02,0.58,0,-2993,4446,4382,4311,4247,4176,4415,4280,27,1292,100,3110,5,1,26690460,1142,-31.94,1.24,12,0.03,-134.00,3449.00,9000,20220808,-52.44,3545,20230103,20.73,5380,-20.45,20230307,3545,20.73,20230103,9000,-52.44,20220808,3545,20.73,20230103,2.32,N,128540,100,26 억,,155414,N,N,0,N,00,N
20230718,160757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4320,50,2,1.17,872407010,201718,156.33,4240,4375,4240,5550,2990,4270,4324.89,0.52,0,15651,4370,4320,4265,4215,4160,4292,4187,27,1280,100,3070,5,1,26690460,1153,-32.24,1.25,12,0.76,-134.00,3449.00,9000,20220808,-52.00,3545,20230103,21.86,5380,-19.70,20230307,3545,21.86,20230103,9000,-52.00,20220808,3545,21.86,20230103,2.32,N,128540,100,26 억,,138648,N,N,0,N,00,N
20230718,150755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4310,40,2,0.94,828953800,191645,148.53,4240,4375,4240,5550,2990,4270,4325.47,0.52,0,15678,4370,4320,4265,4215,4160,4292,4187,27,1280,100,3070,5,1,26690460,1150,-32.16,1.25,12,0.72,-134.00,3449.00,9000,20220808,-52.11,3545,20230103,21.58,5380,-19.89,20230307,3545,21.58,20230103,9000,-52.11,20220808,3545,21.58,20230103,2.32,N,128540,100,26 억,,138648,N,N,0,N,00,N
20230718,140752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4300,30,2,0.70,736923760,170253,131.95,4240,4375,4240,5550,2990,4270,4328.40,0.52,0,14512,4370,4320,4265,4215,4160,4292,4187,27,1280,100,3070,5,1,26690460,1148,-32.09,1.25,12,0.64,-134.00,3449.00,9000,20220808,-52.22,3545,20230103,21.30,5380,-20.07,20230307,3545,21.30,20230103,9000,-52.22,20220808,3545,21.30,20230103,2.32,N,128540,100,26 억,,138648,N,N,0,N,00,N
20230718,130753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4300,30,2,0.70,623118340,143973,111.58,4240,4375,4240,5550,2990,4270,4328.02,0.52,0,23078,4370,4320,4265,4215,4160,4292,4187,27,1280,100,3070,5,1,26690460,1148,-32.09,1.25,12,0.54,-134.00,3449.00,9000,20220808,-52.22,3545,20230103,21.30,5380,-20.07,20230307,3545,21.30,20230103,9000,-52.22,20220808,3545,21.30,20230103,2.32,N,128540,100,26 억,,138648,N,N,0,N,00,N
20230718,120800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4310,40,2,0.94,560319275,129341,100.24,4240,4375,4240,5550,2990,4270,4332.11,0.52,0,24360,4370,4320,4265,4215,4160,4292,4187,27,1280,100,3070,5,1,26690460,1150,-32.16,1.25,12,0.48,-134.00,3449.00,9000,20220808,-52.11,3545,20230103,21.58,5380,-19.89,20230307,3545,21.58,20230103,9000,-52.11,20220808,3545,21.58,20230103,2.32,N,128540,100,26 억,,138648,N,N,0,N,00,N
20230718,110800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4350,80,2,1.87,499618855,115330,89.38,4240,4375,4240,5550,2990,4270,4332.08,0.52,0,25469,4370,4320,4265,4215,4160,4292,4187,27,1280,100,3070,5,1,26690460,1161,-32.46,1.26,12,0.43,-134.00,3449.00,9000,20220808,-51.67,3545,20230103,22.71,5380,-19.14,20230307,3545,22.71,20230103,9000,-51.67,20220808,3545,22.71,20230103,2.32,N,128540,100,26 억,,138648,N,N,0,N,00,N
20230718,100752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4330,60,2,1.41,333430680,77117,59.77,4240,4355,4240,5550,2990,4270,4323.70,0.52,0,13343,4370,4320,4265,4215,4160,4292,4187,27,1280,100,3070,5,1,26690460,1156,-32.31,1.26,12,0.29,-134.00,3449.00,9000,20220808,-51.89,3545,20230103,22.14,5380,-19.52,20230307,3545,22.14,20230103,9000,-51.89,20220808,3545,22.14,20230103,2.32,N,128540,100,26 억,,138648,N,N,0,N,00,N
20230718,090751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4330,60,2,1.41,88141820,20404,15.81,4240,4355,4240,5550,2990,4270,4319.83,0.52,0,3007,4370,4320,4265,4215,4160,4292,4187,27,1280,100,3070,5,1,26690460,1156,-32.31,1.26,12,0.08,-134.00,3449.00,9000,20220808,-51.89,3545,20230103,22.14,5380,-19.52,20230307,3545,22.14,20230103,9000,-51.89,20220808,3545,22.14,20230103,2.32,N,128540,100,26 억,,138648,N,N,0,N,00,N
20230717,160752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4270,-50,5,-1.16,548284795,128938,95.22,4280,4315,4210,5610,3025,4320,4252.27,0.52,0,1041,4443,4381,4318,4256,4193,4350,4225,27,1292,100,3110,5,1,26690460,1140,-31.87,1.24,12,0.48,-134.00,3449.00,9000,20220808,-52.56,3545,20230103,20.45,5380,-20.63,20230307,3545,20.45,20230103,9000,-52.56,20220808,3545,20.45,20230103,2.23,N,128540,100,26 억,,137607,N,N,0,N,00,N
20230717,150749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4275,-45,5,-1.04,530453010,124764,92.14,4280,4315,4210,5610,3025,4320,4251.65,0.52,0,1030,4443,4381,4318,4256,4193,4350,4225,27,1292,100,3110,5,1,26690460,1141,-31.90,1.24,12,0.47,-134.00,3449.00,9000,20220808,-52.50,3545,20230103,20.59,5380,-20.54,20230307,3545,20.59,20230103,9000,-52.50,20220808,3545,20.59,20230103,2.23,N,128540,100,26 억,,137607,N,N,0,N,00,N
20230717,140752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4265,-55,5,-1.27,488274770,114883,84.84,4280,4315,4210,5610,3025,4320,4250.19,0.52,0,1131,4443,4381,4318,4256,4193,4350,4225,27,1292,100,3110,5,1,26690460,1138,-31.83,1.24,12,0.43,-134.00,3449.00,9000,20220808,-52.61,3545,20230103,20.31,5380,-20.72,20230307,3545,20.31,20230103,9000,-52.61,20220808,3545,20.31,20230103,2.23,N,128540,100,26 억,,137607,N,N,0,N,00,N
20230717,130746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4265,-55,5,-1.27,471439065,110922,81.92,4280,4315,4210,5610,3025,4320,4250.18,0.52,0,812,4443,4381,4318,4256,4193,4350,4225,27,1292,100,3110,5,1,26690460,1138,-31.83,1.24,12,0.42,-134.00,3449.00,9000,20220808,-52.61,3545,20230103,20.31,5380,-20.72,20230307,3545,20.31,20230103,9000,-52.61,20220808,3545,20.31,20230103,2.23,N,128540,100,26 억,,137607,N,N,0,N,00,N
20230717,120755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4255,-65,5,-1.50,404009585,95065,70.21,4280,4315,4210,5610,3025,4320,4249.82,0.52,0,-4150,4443,4381,4318,4256,4193,4350,4225,27,1292,100,3110,5,1,26690460,1136,-31.75,1.23,12,0.36,-134.00,3449.00,9000,20220808,-52.72,3545,20230103,20.03,5380,-20.91,20230307,3545,20.03,20230103,9000,-52.72,20220808,3545,20.03,20230103,2.23,N,128540,100,26 억,,137607,N,N,0,N,00,N
20230717,110745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4260,-60,5,-1.39,360116605,84747,62.59,4280,4315,4210,5610,3025,4320,4249.31,0.52,0,-4938,4443,4381,4318,4256,4193,4350,4225,27,1292,100,3110,5,1,26690460,1137,-31.79,1.24,12,0.32,-134.00,3449.00,9000,20220808,-52.67,3545,20230103,20.17,5380,-20.82,20230307,3545,20.17,20230103,9000,-52.67,20220808,3545,20.17,20230103,2.23,N,128540,100,26 억,,137607,N,N,0,N,00,N
20230717,100746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4265,-55,5,-1.27,304403985,71661,52.92,4280,4315,4210,5610,3025,4320,4247.82,0.52,0,-5789,4443,4381,4318,4256,4193,4350,4225,27,1292,100,3110,5,1,26690460,1138,-31.83,1.24,12,0.27,-134.00,3449.00,9000,20220808,-52.61,3545,20230103,20.31,5380,-20.72,20230307,3545,20.31,20230103,9000,-52.61,20220808,3545,20.31,20230103,2.23,N,128540,100,26 억,,137607,N,N,0,N,00,N
20230717,090746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4250,-70,5,-1.62,119077525,28084,20.74,4280,4315,4210,5610,3025,4320,4240.02,0.52,0,-53,4443,4381,4318,4256,4193,4350,4225,27,1292,100,3110,5,1,26690460,1134,-31.72,1.23,12,0.11,-134.00,3449.00,9000,20220808,-52.78,3545,20230103,19.89,5380,-21.00,20230307,3545,19.89,20230103,9000,-52.78,20220808,3545,19.89,20230103,2.23,N,128540,100,26 억,,137607,N,N,0,N,00,N
20230714,160745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4320,-20,5,-0.46,575656320,134191,90.52,4370,4380,4255,5640,3040,4340,4289.75,0.59,0,-20562,4510,4425,4380,4295,4250,4402,4272,27,1300,100,3120,5,1,26690460,1153,-32.24,1.25,12,0.50,-134.00,3449.00,9000,20220808,-52.00,3545,20230103,21.86,5380,-19.70,20230307,3545,21.86,20230103,9000,-52.00,20220808,3545,21.86,20230103,2.34,N,128540,100,26 억,,158169,N,N,0,N,00,N
20230714,150749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4315,-25,5,-0.58,534998985,124772,84.17,4370,4380,4255,5640,3040,4340,4287.81,0.59,0,-20594,4510,4425,4380,4295,4250,4402,4272,27,1300,100,3120,5,1,26690460,1152,-32.20,1.25,12,0.47,-134.00,3449.00,9000,20220808,-52.06,3545,20230103,21.72,5380,-19.80,20230307,3545,21.72,20230103,9000,-52.06,20220808,3545,21.72,20230103,2.34,N,128540,100,26 억,,158169,N,N,0,N,00,N
20230714,140753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4305,-35,5,-0.81,480168430,112043,75.58,4370,4380,4255,5640,3040,4340,4285.57,0.59,0,-19999,4510,4425,4380,4295,4250,4402,4272,27,1300,100,3120,5,1,26690460,1149,-32.13,1.25,12,0.42,-134.00,3449.00,9000,20220808,-52.17,3545,20230103,21.44,5380,-19.98,20230307,3545,21.44,20230103,9000,-52.17,20220808,3545,21.44,20230103,2.34,N,128540,100,26 억,,158169,N,N,0,N,00,N
20230714,130741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4305,-35,5,-0.81,443629930,103542,69.85,4370,4380,4255,5640,3040,4340,4284.54,0.59,0,-21410,4510,4425,4380,4295,4250,4402,4272,27,1300,100,3120,5,1,26690460,1149,-32.13,1.25,12,0.39,-134.00,3449.00,9000,20220808,-52.17,3545,20230103,21.44,5380,-19.98,20230307,3545,21.44,20230103,9000,-52.17,20220808,3545,21.44,20230103,2.34,N,128540,100,26 억,,158169,N,N,0,N,00,N
20230714,120742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4295,-45,5,-1.04,413958500,96630,65.19,4370,4380,4255,5640,3040,4340,4283.95,0.59,0,-21503,4510,4425,4380,4295,4250,4402,4272,27,1300,100,3120,5,1,26690460,1146,-32.05,1.25,12,0.36,-134.00,3449.00,9000,20220808,-52.28,3545,20230103,21.16,5380,-20.17,20230307,3545,21.16,20230103,9000,-52.28,20220808,3545,21.16,20230103,2.34,N,128540,100,26 억,,158169,N,N,0,N,00,N
20230714,110750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4290,-50,5,-1.15,357439190,83456,56.30,4370,4380,4255,5640,3040,4340,4282.97,0.59,0,-20350,4510,4425,4380,4295,4250,4402,4272,27,1300,100,3120,5,1,26690460,1145,-32.01,1.24,12,0.31,-134.00,3449.00,9000,20220808,-52.33,3545,20230103,21.02,5380,-20.26,20230307,3545,21.02,20230103,9000,-52.33,20220808,3545,21.02,20230103,2.34,N,128540,100,26 억,,158169,N,N,0,N,00,N
20230714,100752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4280,-60,5,-1.38,275066185,64233,43.33,4370,4380,4255,5640,3040,4340,4282.32,0.59,0,-19699,4510,4425,4380,4295,4250,4402,4272,27,1300,100,3120,5,1,26690460,1142,-31.94,1.24,12,0.24,-134.00,3449.00,9000,20220808,-52.44,3545,20230103,20.73,5380,-20.45,20230307,3545,20.73,20230103,9000,-52.44,20220808,3545,20.73,20230103,2.34,N,128540,100,26 억,,158169,N,N,0,N,00,N
20230714,090748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4285,-55,5,-1.27,64101470,14801,9.98,4370,4380,4280,5640,3040,4340,4330.89,0.59,0,-6708,4510,4425,4380,4295,4250,4402,4272,27,1300,100,3120,5,1,26690460,1144,-31.98,1.24,12,0.06,-134.00,3449.00,9000,20220808,-52.39,3545,20230103,20.87,5380,-20.35,20230307,3545,20.87,20230103,9000,-52.39,20220808,3545,20.87,20230103,2.34,N,128540,100,26 억,,158169,N,N,0,N,00,N
20230713,160744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4340,-80,5,-1.81,640630705,146394,56.32,4455,4465,4335,5740,3095,4420,4376.09,0.63,0,-10379,4620,4520,4450,4350,4280,4485,4315,27,1322,100,3180,5,1,26690460,1158,-32.39,1.26,12,0.55,-134.00,3449.00,9000,20220808,-51.78,3545,20230103,22.43,5380,-19.33,20230307,3545,22.43,20230103,9000,-51.78,20220808,3545,22.43,20230103,2.31,N,128540,100,26 억,,168548,N,N,0,N,00,N
20230713,150739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4350,-70,5,-1.58,600966175,137258,52.81,4455,4465,4345,5740,3095,4420,4378.37,0.63,0,-9795,4620,4520,4450,4350,4280,4485,4315,27,1322,100,3180,5,1,26690460,1161,-32.46,1.26,12,0.51,-134.00,3449.00,9000,20220808,-51.67,3545,20230103,22.71,5380,-19.14,20230307,3545,22.71,20230103,9000,-51.67,20220808,3545,22.71,20230103,2.31,N,128540,100,26 억,,168548,N,N,0,N,00,N
20230713,140739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4355,-65,5,-1.47,532894055,121613,46.79,4455,4465,4350,5740,3095,4420,4381.88,0.63,0,-3134,4620,4520,4450,4350,4280,4485,4315,27,1322,100,3180,5,1,26690460,1162,-32.50,1.26,12,0.46,-134.00,3449.00,9000,20220808,-51.61,3545,20230103,22.85,5380,-19.05,20230307,3545,22.85,20230103,9000,-51.61,20220808,3545,22.85,20230103,2.31,N,128540,100,26 억,,168548,N,N,0,N,00,N
20230713,130742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4360,-60,5,-1.36,500448545,114169,43.93,4455,4465,4350,5740,3095,4420,4383.40,0.63,0,3,4620,4520,4450,4350,4280,4485,4315,27,1322,100,3180,5,1,26690460,1164,-32.54,1.26,12,0.43,-134.00,3449.00,9000,20220808,-51.56,3545,20230103,22.99,5380,-18.96,20230307,3545,22.99,20230103,9000,-51.56,20220808,3545,22.99,20230103,2.31,N,128540,100,26 억,,168548,N,N,0,N,00,N
20230713,120738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4365,-55,5,-1.24,458862075,104618,40.25,4455,4465,4360,5740,3095,4420,4386.07,0.63,0,2517,4620,4520,4450,4350,4280,4485,4315,27,1322,100,3180,5,1,26690460,1165,-32.57,1.27,12,0.39,-134.00,3449.00,9000,20220808,-51.50,3545,20230103,23.13,5380,-18.87,20230307,3545,23.13,20230103,9000,-51.50,20220808,3545,23.13,20230103,2.31,N,128540,100,26 억,,168548,N,N,0,N,00,N
20230713,110742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4370,-50,5,-1.13,403423545,91926,35.37,4455,4465,4360,5740,3095,4420,4388.57,0.63,0,2477,4620,4520,4450,4350,4280,4485,4315,27,1322,100,3180,5,1,26690460,1166,-32.61,1.27,12,0.34,-134.00,3449.00,9000,20220808,-51.44,3545,20230103,23.27,5380,-18.77,20230307,3545,23.27,20230103,9000,-51.44,20220808,3545,23.27,20230103,2.31,N,128540,100,26 억,,168548,N,N,0,N,00,N
20230713,100737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4385,-35,5,-0.79,272688055,62008,23.86,4455,4465,4360,5740,3095,4420,4397.63,0.63,0,-5487,4620,4520,4450,4350,4280,4485,4315,27,1322,100,3180,5,1,26690460,1170,-32.72,1.27,12,0.23,-134.00,3449.00,9000,20220808,-51.28,3545,20230103,23.70,5380,-18.49,20230307,3545,23.70,20230103,9000,-51.28,20220808,3545,23.70,20230103,2.31,N,128540,100,26 억,,168548,N,N,0,N,00,N
20230713,090725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4425,5,2,0.11,70652630,15944,6.13,4455,4465,4410,5740,3095,4420,4431.30,0.63,0,-6904,4620,4520,4450,4350,4280,4485,4315,27,1322,100,3180,5,1,26690460,1181,-33.02,1.28,12,0.06,-134.00,3449.00,9000,20220808,-50.83,3545,20230103,24.82,5380,-17.75,20230307,3545,24.82,20230103,9000,-50.83,20220808,3545,24.82,20230103,2.31,N,128540,100,26 억,,168548,N,N,0,N,00,N
20230712,160735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4420,-60,5,-1.34,1138678200,257826,47.44,4500,4550,4380,5820,3140,4480,4416.35,0.50,0,33534,4593,4536,4453,4396,4313,4565,4425,27,1340,100,3220,5,1,26690460,1180,-32.99,1.28,12,0.97,-134.00,3449.00,9000,20220808,-50.89,3545,20230103,24.68,5380,-17.84,20230307,3545,24.68,20230103,9000,-50.89,20220808,3545,24.68,20230103,2.34,N,128540,100,26 억,,133288,N,N,0,N,00,N
20230712,150731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4410,-70,5,-1.56,1064530455,241002,44.35,4500,4550,4380,5820,3140,4480,4417.00,0.50,0,31198,4593,4536,4453,4396,4313,4565,4425,27,1340,100,3220,5,1,26690460,1177,-32.91,1.28,12,0.90,-134.00,3449.00,9000,20220808,-51.00,3545,20230103,24.40,5380,-18.03,20230307,3545,24.40,20230103,9000,-51.00,20220808,3545,24.40,20230103,2.34,N,128540,100,26 억,,133288,N,N,0,N,00,N
20230712,140729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4390,-90,5,-2.01,1008240395,228217,41.99,4500,4550,4380,5820,3140,4480,4417.79,0.50,0,33256,4593,4536,4453,4396,4313,4565,4425,27,1340,100,3220,5,1,26690460,1172,-32.76,1.27,12,0.86,-134.00,3449.00,9000,20220808,-51.22,3545,20230103,23.84,5380,-18.40,20230307,3545,23.84,20230103,9000,-51.22,20220808,3545,23.84,20230103,2.34,N,128540,100,26 억,,133288,N,N,0,N,00,N
20230712,130731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4400,-80,5,-1.79,858859845,194202,35.74,4500,4550,4390,5820,3140,4480,4422.39,0.50,0,24406,4593,4536,4453,4396,4313,4565,4425,27,1340,100,3220,5,1,26690460,1174,-32.84,1.28,12,0.73,-134.00,3449.00,9000,20220808,-51.11,3545,20230103,24.12,5380,-18.22,20230307,3545,24.12,20230103,9000,-51.11,20220808,3545,24.12,20230103,2.34,N,128540,100,26 억,,133288,N,N,0,N,00,N
20230712,120733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4415,-65,5,-1.45,795012110,179714,33.07,4500,4550,4390,5820,3140,4480,4423.64,0.50,0,23403,4593,4536,4453,4396,4313,4565,4425,27,1340,100,3220,5,1,26690460,1178,-32.95,1.28,12,0.67,-134.00,3449.00,9000,20220808,-50.94,3545,20230103,24.54,5380,-17.94,20230307,3545,24.54,20230103,9000,-50.94,20220808,3545,24.54,20230103,2.34,N,128540,100,26 억,,133288,N,N,0,N,00,N
20230712,110733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4435,-45,5,-1.00,594195935,134116,24.68,4500,4550,4395,5820,3140,4480,4430.31,0.50,0,15913,4593,4536,4453,4396,4313,4565,4425,27,1340,100,3220,5,1,26690460,1184,-33.10,1.29,12,0.50,-134.00,3449.00,9000,20220808,-50.72,3545,20230103,25.11,5380,-17.57,20230307,3545,25.11,20230103,9000,-50.72,20220808,3545,25.11,20230103,2.34,N,128540,100,26 억,,133288,N,N,0,N,00,N
20230712,100733,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4445,-35,5,-0.78,505128125,114032,20.98,4500,4550,4395,5820,3140,4480,4429.53,0.50,0,13921,4593,4536,4453,4396,4313,4565,4425,27,1340,100,3220,5,1,26690460,1186,-33.17,1.29,12,0.43,-134.00,3449.00,9000,20220808,-50.61,3545,20230103,25.39,5380,-17.38,20230307,3545,25.39,20230103,9000,-50.61,20220808,3545,25.39,20230103,2.34,N,128540,100,26 억,,133288,N,N,0,N,00,N
20230712,090735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4420,-60,5,-1.34,131474660,29428,5.42,4500,4550,4420,5820,3140,4480,4467.50,0.50,0,-5179,4593,4536,4453,4396,4313,4565,4425,27,1340,100,3220,5,1,26690460,1180,-32.99,1.28,12,0.11,-134.00,3449.00,9000,20220808,-50.89,3545,20230103,24.68,5380,-17.84,20230307,3545,24.68,20230103,9000,-50.89,20220808,3545,24.68,20230103,2.34,N,128540,100,26 억,,133288,N,N,0,N,00,N
20230711,160724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4480,175,2,4.07,2401412290,539718,138.55,4375,4510,4370,5590,3015,4305,4449.27,0.19,0,83822,4525,4415,4360,4250,4195,4387,4222,27,1287,100,3090,5,1,26690460,1196,-33.43,1.30,12,2.02,-134.00,3449.00,9000,20220808,-50.22,3545,20230103,26.38,5380,-16.73,20230307,3545,26.38,20230103,9000,-50.22,20220808,3545,26.38,20230103,2.30,N,128540,100,26 억,,51034,N,N,0,N,00,N
20230711,150721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4480,175,2,4.07,2292724345,515435,132.31,4375,4510,4370,5590,3015,4305,4448.13,0.19,0,81870,4525,4415,4360,4250,4195,4387,4222,27,1287,100,3090,5,1,26690460,1196,-33.43,1.30,12,1.93,-134.00,3449.00,9000,20220808,-50.22,3545,20230103,26.38,5380,-16.73,20230307,3545,26.38,20230103,9000,-50.22,20220808,3545,26.38,20230103,2.30,N,128540,100,26 억,,51034,N,N,0,N,00,N
20230711,140717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4475,170,2,3.95,2128366135,478694,122.88,4375,4510,4370,5590,3015,4305,4446.19,0.19,0,66901,4525,4415,4360,4250,4195,4387,4222,27,1287,100,3090,5,1,26690460,1194,-33.40,1.30,12,1.79,-134.00,3449.00,9000,20220808,-50.28,3545,20230103,26.23,5380,-16.82,20230307,3545,26.23,20230103,9000,-50.28,20220808,3545,26.23,20230103,2.30,N,128540,100,26 억,,51034,N,N,0,N,00,N
20230711,130709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4450,145,2,3.37,1993897360,448482,115.13,4375,4510,4370,5590,3015,4305,4445.88,0.19,0,65412,4525,4415,4360,4250,4195,4387,4222,27,1287,100,3090,5,1,26690460,1188,-33.21,1.29,12,1.68,-134.00,3449.00,9000,20220808,-50.56,3545,20230103,25.53,5380,-17.29,20230307,3545,25.53,20230103,9000,-50.56,20220808,3545,25.53,20230103,2.30,N,128540,100,26 억,,51034,N,N,0,N,00,N
20230711,120726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4435,130,2,3.02,1887182035,424477,108.96,4375,4510,4370,5590,3015,4305,4445.90,0.19,0,62064,4525,4415,4360,4250,4195,4387,4222,27,1287,100,3090,5,1,26690460,1184,-33.10,1.29,12,1.59,-134.00,3449.00,9000,20220808,-50.72,3545,20230103,25.11,5380,-17.57,20230307,3545,25.11,20230103,9000,-50.72,20220808,3545,25.11,20230103,2.30,N,128540,100,26 억,,51034,N,N,0,N,00,N
20230711,110730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4460,155,2,3.60,1790527970,402754,103.39,4375,4510,4370,5590,3015,4305,4445.71,0.19,0,62136,4525,4415,4360,4250,4195,4387,4222,27,1287,100,3090,5,1,26690460,1190,-33.28,1.29,12,1.51,-134.00,3449.00,9000,20220808,-50.44,3545,20230103,25.81,5380,-17.10,20230307,3545,25.81,20230103,9000,-50.44,20220808,3545,25.81,20230103,2.30,N,128540,100,26 억,,51034,N,N,0,N,00,N
20230711,100727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4485,180,2,4.18,1397072130,314711,80.79,4375,4510,4370,5590,3015,4305,4439.22,0.19,0,63083,4525,4415,4360,4250,4195,4387,4222,27,1287,100,3090,5,1,26690460,1197,-33.47,1.30,12,1.18,-134.00,3449.00,9000,20220808,-50.17,3545,20230103,26.52,5380,-16.64,20230307,3545,26.52,20230103,9000,-50.17,20220808,3545,26.52,20230103,2.30,N,128540,100,26 억,,51034,N,N,0,N,00,N
20230711,090725,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4395,90,2,2.09,409223405,92756,23.81,4375,4460,4370,5590,3015,4305,4411.83,0.19,0,8680,4525,4415,4360,4250,4195,4387,4222,27,1287,100,3090,5,1,26690460,1173,-32.80,1.27,12,0.35,-134.00,3449.00,9000,20220808,-51.17,3545,20230103,23.98,5380,-18.31,20230307,3545,23.98,20230103,9000,-51.17,20220808,3545,23.98,20230103,2.30,N,128540,100,26 억,,51034,N,N,0,N,00,N
20230710,160720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4305,65,2,1.53,1676939225,384329,166.68,4470,4470,4305,5510,2970,4240,4363.43,0.18,0,3363,4510,4375,4300,4165,4090,4337,4127,27,1270,100,3050,5,1,26690460,1149,-32.13,1.25,12,1.44,-134.00,3449.00,9000,20220808,-52.17,3545,20230103,21.44,5380,-19.98,20230307,3545,21.44,20230103,9000,-52.17,20220808,3545,21.44,20230103,2.32,N,128540,100,26 억,,47703,N,N,0,N,00,N
20230710,150721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4315,75,2,1.77,1589102755,363952,157.85,4470,4470,4305,5510,2970,4240,4366.35,0.18,0,4020,4510,4375,4300,4165,4090,4337,4127,27,1270,100,3050,5,1,26690460,1152,-32.20,1.25,12,1.36,-134.00,3449.00,9000,20220808,-52.06,3545,20230103,21.72,5380,-19.80,20230307,3545,21.72,20230103,9000,-52.06,20220808,3545,21.72,20230103,2.32,N,128540,100,26 억,,47703,N,N,0,N,00,N
20230710,140714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4335,95,2,2.24,1346393605,308072,133.61,4470,4470,4305,5510,2970,4240,4370.52,0.18,0,-2376,4510,4375,4300,4165,4090,4337,4127,27,1270,100,3050,5,1,26690460,1157,-32.35,1.26,12,1.15,-134.00,3449.00,9000,20220808,-51.83,3545,20230103,22.28,5380,-19.42,20230307,3545,22.28,20230103,9000,-51.83,20220808,3545,22.28,20230103,2.32,N,128540,100,26 억,,47703,N,N,0,N,00,N
20230710,130706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4325,85,2,2.00,1272838075,291131,126.26,4470,4470,4305,5510,2970,4240,4372.19,0.18,0,-4779,4510,4375,4300,4165,4090,4337,4127,27,1270,100,3050,5,1,26690460,1154,-32.28,1.25,12,1.09,-134.00,3449.00,9000,20220808,-51.94,3545,20230103,22.00,5380,-19.61,20230307,3545,22.00,20230103,9000,-51.94,20220808,3545,22.00,20230103,2.32,N,128540,100,26 억,,47703,N,N,0,N,00,N
20230710,120724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4340,100,2,2.36,1139312030,260281,112.88,4470,4470,4305,5510,2970,4240,4377.41,0.18,0,-9403,4510,4375,4300,4165,4090,4337,4127,27,1270,100,3050,5,1,26690460,1158,-32.39,1.26,12,0.98,-134.00,3449.00,9000,20220808,-51.78,3545,20230103,22.43,5380,-19.33,20230307,3545,22.43,20230103,9000,-51.78,20220808,3545,22.43,20230103,2.32,N,128540,100,26 억,,47703,N,N,0,N,00,N
20230710,110721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4350,110,2,2.59,1076397245,245751,106.58,4470,4470,4305,5510,2970,4240,4380.22,0.18,0,-11516,4510,4375,4300,4165,4090,4337,4127,27,1270,100,3050,5,1,26690460,1161,-32.46,1.26,12,0.92,-134.00,3449.00,9000,20220808,-51.67,3545,20230103,22.71,5380,-19.14,20230307,3545,22.71,20230103,9000,-51.67,20220808,3545,22.71,20230103,2.32,N,128540,100,26 억,,47703,N,N,0,N,00,N
20230710,100722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4345,105,2,2.48,935829180,213332,92.52,4470,4470,4305,5510,2970,4240,4386.95,0.18,0,-24384,4510,4375,4300,4165,4090,4337,4127,27,1270,100,3050,5,1,26690460,1160,-32.43,1.26,12,0.80,-134.00,3449.00,9000,20220808,-51.72,3545,20230103,22.57,5380,-19.24,20230307,3545,22.57,20230103,9000,-51.72,20220808,3545,22.57,20230103,2.32,N,128540,100,26 억,,47703,N,N,0,N,00,N
20230710,090716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4355,115,2,2.71,507941335,114933,49.85,4470,4470,4340,5510,2970,4240,4419.96,0.18,0,-31552,4510,4375,4300,4165,4090,4337,4127,27,1270,100,3050,5,1,26690460,1162,-32.50,1.26,12,0.43,-134.00,3449.00,9000,20220808,-51.61,3545,20230103,22.85,5380,-19.05,20230307,3545,22.85,20230103,9000,-51.61,20220808,3545,22.85,20230103,2.32,N,128540,100,26 억,,47703,N,N,0,N,00,N
20230707,160713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4240,-60,5,-1.40,967975050,224857,52.98,4355,4435,4225,5590,3010,4300,4304.86,0.23,0,-12641,4476,4387,4331,4242,4186,4432,4287,27,1290,100,3090,5,1,26690460,1132,-31.64,1.23,12,0.84,-134.00,3449.00,9000,20220808,-52.89,3545,20230103,19.61,5380,-21.19,20230307,3545,19.61,20230103,9000,-52.89,20220808,3545,19.61,20230103,2.44,N,128540,100,26 억,,60584,N,N,0,N,00,N
20230707,150713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4235,-65,5,-1.51,932800775,216565,51.02,4355,4435,4225,5590,3010,4300,4307.26,0.23,0,-13287,4476,4387,4331,4242,4186,4432,4287,27,1290,100,3090,5,1,26690460,1130,-31.60,1.23,12,0.81,-134.00,3449.00,9000,20220808,-52.94,3545,20230103,19.46,5380,-21.28,20230307,3545,19.46,20230103,9000,-52.94,20220808,3545,19.46,20230103,2.44,N,128540,100,26 억,,60584,N,N,0,N,00,N
20230707,140727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4260,-40,5,-0.93,813888415,188487,44.41,4355,4435,4230,5590,3010,4300,4318.01,0.23,0,-15831,4476,4387,4331,4242,4186,4432,4287,27,1290,100,3090,5,1,26690460,1137,-31.79,1.24,12,0.71,-134.00,3449.00,9000,20220808,-52.67,3545,20230103,20.17,5380,-20.82,20230307,3545,20.17,20230103,9000,-52.67,20220808,3545,20.17,20230103,2.44,N,128540,100,26 억,,60584,N,N,0,N,00,N
20230707,130719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4285,-15,5,-0.35,733971990,169756,39.99,4355,4435,4230,5590,3010,4300,4323.69,0.23,0,-7027,4476,4387,4331,4242,4186,4432,4287,27,1290,100,3090,5,1,26690460,1144,-31.98,1.24,12,0.64,-134.00,3449.00,9000,20220808,-52.39,3545,20230103,20.87,5380,-20.35,20230307,3545,20.87,20230103,9000,-52.39,20220808,3545,20.87,20230103,2.44,N,128540,100,26 억,,60584,N,N,0,N,00,N
20230707,120721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4270,-30,5,-0.70,716812085,165746,39.05,4355,4435,4230,5590,3010,4300,4324.76,0.23,0,-5522,4476,4387,4331,4242,4186,4432,4287,27,1290,100,3090,5,1,26690460,1140,-31.87,1.24,12,0.62,-134.00,3449.00,9000,20220808,-52.56,3545,20230103,20.45,5380,-20.63,20230307,3545,20.45,20230103,9000,-52.56,20220808,3545,20.45,20230103,2.44,N,128540,100,26 억,,60584,N,N,0,N,00,N
20230707,110723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4275,-25,5,-0.58,584224650,134621,31.72,4355,4435,4270,5590,3010,4300,4339.77,0.23,0,-6943,4476,4387,4331,4242,4186,4432,4287,27,1290,100,3090,5,1,26690460,1141,-31.90,1.24,12,0.50,-134.00,3449.00,9000,20220808,-52.50,3545,20230103,20.59,5380,-20.54,20230307,3545,20.59,20230103,9000,-52.50,20220808,3545,20.59,20230103,2.44,N,128540,100,26 억,,60584,N,N,0,N,00,N
20230707,100714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4295,-5,5,-0.12,478640225,110003,25.92,4355,4435,4290,5590,3010,4300,4351.16,0.23,0,-6397,4476,4387,4331,4242,4186,4432,4287,27,1290,100,3090,5,1,26690460,1146,-32.05,1.25,12,0.41,-134.00,3449.00,9000,20220808,-52.28,3545,20230103,21.16,5380,-20.17,20230307,3545,21.16,20230103,9000,-52.28,20220808,3545,21.16,20230103,2.44,N,128540,100,26 억,,60584,N,N,0,N,00,N
20230707,090715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4360,60,2,1.40,210944015,48084,11.33,4355,4435,4355,5590,3010,4300,4386.99,0.23,0,-6460,4476,4387,4331,4242,4186,4432,4287,27,1290,100,3090,5,1,26690460,1164,-32.54,1.26,12,0.18,-134.00,3449.00,9000,20220808,-51.56,3545,20230103,22.99,5380,-18.96,20230307,3545,22.99,20230103,9000,-51.56,20220808,3545,22.99,20230103,2.44,N,128540,100,26 억,,60584,N,N,0,N,00,N
20230706,160714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4300,5,2,0.12,1815259285,417485,49.60,4285,4420,4275,5580,3010,4295,4348.29,0.13,0,26230,4601,4447,4326,4172,4051,4387,4112,27,1285,100,3090,5,1,26690460,1148,-32.09,1.25,12,1.56,-134.00,3449.00,9000,20220808,-52.22,3545,20230103,21.30,5380,-20.07,20230307,3545,21.30,20230103,9000,-52.22,20220808,3545,21.30,20230103,2.47,N,128540,100,26 억,,35440,N,N,0,N,00,N
20230706,150715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4295,0,3,0.00,1694454325,389305,46.25,4285,4420,4280,5580,3010,4295,4352.74,0.13,0,34976,4601,4447,4326,4172,4051,4387,4112,27,1285,100,3090,5,1,26690460,1146,-32.05,1.25,12,1.46,-134.00,3449.00,9000,20220808,-52.28,3545,20230103,21.16,5380,-20.17,20230307,3545,21.16,20230103,9000,-52.28,20220808,3545,21.16,20230103,2.47,N,128540,100,26 억,,35440,N,N,0,N,00,N
20230706,140716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4320,25,2,0.58,1551969525,356163,42.31,4285,4420,4280,5580,3010,4295,4357.74,0.13,0,44929,4601,4447,4326,4172,4051,4387,4112,27,1285,100,3090,5,1,26690460,1153,-32.24,1.25,12,1.33,-134.00,3449.00,9000,20220808,-52.00,3545,20230103,21.86,5380,-19.70,20230307,3545,21.86,20230103,9000,-52.00,20220808,3545,21.86,20230103,2.47,N,128540,100,26 억,,35440,N,N,0,N,00,N
20230706,130716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4330,35,2,0.81,1365355995,312793,37.16,4285,4420,4280,5580,3010,4295,4365.40,0.13,0,38043,4601,4447,4326,4172,4051,4387,4112,27,1285,100,3090,5,1,26690460,1156,-32.31,1.26,12,1.17,-134.00,3449.00,9000,20220808,-51.89,3545,20230103,22.14,5380,-19.52,20230307,3545,22.14,20230103,9000,-51.89,20220808,3545,22.14,20230103,2.47,N,128540,100,26 억,,35440,N,N,0,N,00,N
20230706,120713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4375,80,2,1.86,1187698730,271920,32.30,4285,4420,4280,5580,3010,4295,4368.24,0.13,0,39595,4601,4447,4326,4172,4051,4387,4112,27,1285,100,3090,5,1,26690460,1168,-32.65,1.27,12,1.02,-134.00,3449.00,9000,20220808,-51.39,3545,20230103,23.41,5380,-18.68,20230307,3545,23.41,20230103,9000,-51.39,20220808,3545,23.41,20230103,2.47,N,128540,100,26 억,,35440,N,N,0,N,00,N
20230706,110719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4380,85,2,1.98,1050426580,240502,28.57,4285,4420,4280,5580,3010,4295,4368.11,0.13,0,38886,4601,4447,4326,4172,4051,4387,4112,27,1285,100,3090,5,1,26690460,1169,-32.69,1.27,12,0.90,-134.00,3449.00,9000,20220808,-51.33,3545,20230103,23.55,5380,-18.59,20230307,3545,23.55,20230103,9000,-51.33,20220808,3545,23.55,20230103,2.47,N,128540,100,26 억,,35440,N,N,0,N,00,N
20230706,100715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4360,65,2,1.51,892514135,204316,24.27,4285,4420,4280,5580,3010,4295,4368.86,0.13,0,32561,4601,4447,4326,4172,4051,4387,4112,27,1285,100,3090,5,1,26690460,1164,-32.54,1.26,12,0.77,-134.00,3449.00,9000,20220808,-51.56,3545,20230103,22.99,5380,-18.96,20230307,3545,22.99,20230103,9000,-51.56,20220808,3545,22.99,20230103,2.47,N,128540,100,26 억,,35440,N,N,0,N,00,N
20230706,090714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4315,20,2,0.47,121099025,28159,3.35,4285,4340,4280,5580,3010,4295,4300.87,0.13,0,7376,4601,4447,4326,4172,4051,4387,4112,27,1285,100,3090,5,1,26690460,1152,-32.20,1.25,12,0.11,-134.00,3449.00,9000,20220808,-52.06,3545,20230103,21.72,5380,-19.80,20230307,3545,21.72,20230103,9000,-52.06,20220808,3545,21.72,20230103,2.47,N,128540,100,26 억,,35440,N,N,0,N,00,N
20230705,160711,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4295,35,2,0.82,3600099590,830501,28.20,4330,4480,4205,5530,2985,4260,4335.09,0.08,0,11614,5206,4732,4496,4022,3786,4615,3905,27,1272,100,3060,5,1,26690460,1146,-32.05,1.25,12,3.11,-134.00,3449.00,9000,20220808,-52.28,3545,20230103,21.16,5380,-20.17,20230307,3545,21.16,20230103,9000,-52.28,20220808,3545,21.16,20230103,2.52,N,128540,100,26 억,,20557,N,N,0,N,00,N
20230705,150708,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4315,55,2,1.29,3436614410,792529,26.91,4330,4480,4205,5530,2985,4260,4336.27,0.08,0,6391,5206,4732,4496,4022,3786,4615,3905,27,1272,100,3060,5,1,26690460,1152,-32.20,1.25,12,2.97,-134.00,3449.00,9000,20220808,-52.06,3545,20230103,21.72,5380,-19.80,20230307,3545,21.72,20230103,9000,-52.06,20220808,3545,21.72,20230103,2.52,N,128540,100,26 억,,20557,N,N,0,N,00,N
20230705,140702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4375,115,2,2.70,2834322250,652748,22.16,4330,4480,4205,5530,2985,4260,4342.15,0.08,0,-2017,5206,4732,4496,4022,3786,4615,3905,27,1272,100,3060,5,1,26690460,1168,-32.65,1.27,12,2.45,-134.00,3449.00,9000,20220808,-51.39,3545,20230103,23.41,5380,-18.68,20230307,3545,23.41,20230103,9000,-51.39,20220808,3545,23.41,20230103,2.52,N,128540,100,26 억,,20557,N,N,0,N,00,N
20230705,130703,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4230,-30,5,-0.70,1015091035,238090,8.08,4330,4360,4205,5530,2985,4260,4263.48,0.08,0,23748,5206,4732,4496,4022,3786,4615,3905,27,1272,100,3060,5,1,26690460,1129,-31.57,1.23,12,0.89,-134.00,3449.00,9000,20220808,-53.00,3545,20230103,19.32,5380,-21.38,20230307,3545,19.32,20230103,9000,-53.00,20220808,3545,19.32,20230103,2.52,N,128540,100,26 억,,20557,N,N,0,N,00,N
20230705,120702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4215,-45,5,-1.06,967021075,226680,7.70,4330,4360,4210,5530,2985,4260,4266.02,0.08,0,27331,5206,4732,4496,4022,3786,4615,3905,27,1272,100,3060,5,1,26690460,1125,-31.46,1.22,12,0.85,-134.00,3449.00,9000,20220808,-53.17,3545,20230103,18.90,5380,-21.65,20230307,3545,18.90,20230103,9000,-53.17,20220808,3545,18.90,20230103,2.52,N,128540,100,26 억,,20557,N,N,0,N,00,N
20230705,110710,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4230,-30,5,-0.70,814817860,190591,6.47,4330,4360,4215,5530,2985,4260,4275.23,0.08,0,29168,5206,4732,4496,4022,3786,4615,3905,27,1272,100,3060,5,1,26690460,1129,-31.57,1.23,12,0.71,-134.00,3449.00,9000,20220808,-53.00,3545,20230103,19.32,5380,-21.38,20230307,3545,19.32,20230103,9000,-53.00,20220808,3545,19.32,20230103,2.52,N,128540,100,26 억,,20557,N,N,0,N,00,N
20230705,100704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4250,-10,5,-0.23,615704755,143530,4.87,4330,4360,4220,5530,2985,4260,4289.75,0.08,0,23518,5206,4732,4496,4022,3786,4615,3905,27,1272,100,3060,5,1,26690460,1134,-31.72,1.23,12,0.54,-134.00,3449.00,9000,20220808,-52.78,3545,20230103,19.89,5380,-21.00,20230307,3545,19.89,20230103,9000,-52.78,20220808,3545,19.89,20230103,2.52,N,128540,100,26 억,,20557,N,N,0,N,00,N
20230705,090702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4315,55,2,1.29,209317515,48401,1.64,4330,4360,4300,5530,2985,4260,4324.79,0.08,0,13801,5206,4732,4496,4022,3786,4615,3905,27,1272,100,3060,5,1,26690460,1152,-32.20,1.25,12,0.18,-134.00,3449.00,9000,20220808,-52.06,3545,20230103,21.72,5380,-19.80,20230307,3545,21.72,20230103,9000,-52.06,20220808,3545,21.72,20230103,2.52,N,128540,100,26 억,,20557,N,N,0,N,00,N
20230704,160700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4260,50,2,1.19,13524488905,2934066,3244.75,4620,4970,4260,5470,2950,4210,4609.84,0.48,0,-111064,4300,4255,4210,4165,4120,4277,4187,27,1260,100,3030,5,1,26690460,1137,-31.79,1.24,12,10.99,-134.00,3449.00,9000,20220808,-52.67,3545,20230103,20.17,5380,-20.82,20230307,3545,20.17,20230103,9000,-52.67,20220808,3545,20.17,20230103,2.53,N,128540,100,26 억,,128451,N,N,0,N,00,N
20230704,150653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4280,70,2,1.66,13276081770,2875863,3180.38,4620,4970,4280,5470,2950,4210,4616.38,0.48,0,-110999,4300,4255,4210,4165,4120,4277,4187,27,1260,100,3030,5,1,26690460,1142,-31.94,1.24,12,10.77,-134.00,3449.00,9000,20220808,-52.44,3545,20230103,20.73,5380,-20.45,20230307,3545,20.73,20230103,9000,-52.44,20220808,3545,20.73,20230103,2.53,N,128540,100,26 억,,128451,N,N,0,N,00,N
20230704,140658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4320,110,2,2.61,12932358645,2795901,3091.96,4620,4970,4290,5470,2950,4210,4625.47,0.48,0,-111129,4300,4255,4210,4165,4120,4277,4187,27,1260,100,3030,5,1,26690460,1153,-32.24,1.25,12,10.48,-134.00,3449.00,9000,20220808,-52.00,3545,20230103,21.86,5380,-19.70,20230307,3545,21.86,20230103,9000,-52.00,20220808,3545,21.86,20230103,2.53,N,128540,100,26 억,,128451,N,N,0,N,00,N
20230704,130648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4340,130,2,3.09,12608532290,2720767,3008.87,4620,4970,4305,5470,2950,4210,4634.18,0.48,0,-107515,4300,4255,4210,4165,4120,4277,4187,27,1260,100,3030,5,1,26690460,1158,-32.39,1.26,12,10.19,-134.00,3449.00,9000,20220808,-51.78,3545,20230103,22.43,5380,-19.33,20230307,3545,22.43,20230103,9000,-51.78,20220808,3545,22.43,20230103,2.53,N,128540,100,26 억,,128451,N,N,0,N,00,N
20230704,120655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4345,135,2,3.21,12441628785,2682325,2966.35,4620,4970,4305,5470,2950,4210,4638.37,0.48,0,-106948,4300,4255,4210,4165,4120,4277,4187,27,1260,100,3030,5,1,26690460,1160,-32.43,1.26,12,10.05,-134.00,3449.00,9000,20220808,-51.72,3545,20230103,22.57,5380,-19.24,20230307,3545,22.57,20230103,9000,-51.72,20220808,3545,22.57,20230103,2.53,N,128540,100,26 억,,128451,N,N,0,N,00,N
20230704,110650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4330,120,2,2.85,12203540630,2627379,2905.59,4620,4970,4305,5470,2950,4210,4644.76,0.48,0,-105894,4300,4255,4210,4165,4120,4277,4187,27,1260,100,3030,5,1,26690460,1156,-32.31,1.26,12,9.84,-134.00,3449.00,9000,20220808,-51.89,3545,20230103,22.14,5380,-19.52,20230307,3545,22.14,20230103,9000,-51.89,20220808,3545,22.14,20230103,2.53,N,128540,100,26 억,,128451,N,N,0,N,00,N
20230704,100648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4400,190,2,4.51,11396444370,2441782,2700.34,4620,4970,4380,5470,2950,4210,4667.27,0.48,0,-106219,4300,4255,4210,4165,4120,4277,4187,27,1260,100,3030,5,1,26690460,1174,-32.84,1.28,12,9.15,-134.00,3449.00,9000,20220808,-51.11,3545,20230103,24.12,5380,-18.22,20230307,3545,24.12,20230103,9000,-51.11,20220808,3545,24.12,20230103,2.53,N,128540,100,26 억,,128451,N,N,0,N,00,N
20230704,090646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4625,415,2,9.86,7407186680,1548586,1712.56,4620,4970,4505,5470,2950,4210,4783.19,0.48,0,-82367,4300,4255,4210,4165,4120,4277,4187,27,1260,100,3030,5,1,26690460,1234,-34.51,1.34,12,5.80,-134.00,3449.00,9000,20220808,-48.61,3545,20230103,30.47,5380,-14.03,20230307,3545,30.47,20230103,9000,-48.61,20220808,3545,30.47,20230103,2.53,N,128540,100,26 억,,128451,N,N,0,N,00,N
20230703,160640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4210,50,2,1.20,380541010,90320,112.47,4165,4255,4165,5400,2915,4160,4213.25,0.48,0,1413,4243,4201,4138,4096,4033,4222,4117,27,1242,100,2990,5,1,26690460,1124,-31.42,1.22,12,0.34,-134.00,3449.00,9000,20220808,-53.22,3545,20230103,18.76,5380,-21.75,20230307,3545,18.76,20230103,9000,-53.22,20220808,3545,18.76,20230103,2.54,N,128540,100,26 억,,127128,N,N,0,N,00,N
20230703,150648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4210,50,2,1.20,363151270,86184,107.32,4165,4255,4165,5400,2915,4160,4213.67,0.48,0,1113,4243,4201,4138,4096,4033,4222,4117,27,1242,100,2990,5,1,26690460,1124,-31.42,1.22,12,0.32,-134.00,3449.00,9000,20220808,-53.22,3545,20230103,18.76,5380,-21.75,20230307,3545,18.76,20230103,9000,-53.22,20220808,3545,18.76,20230103,2.54,N,128540,100,26 억,,127128,N,N,0,N,00,N
20230703,140646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4220,60,2,1.44,321373475,76263,94.96,4165,4255,4165,5400,2915,4160,4214.02,0.48,0,833,4243,4201,4138,4096,4033,4222,4117,27,1242,100,2990,5,1,26690460,1126,-31.49,1.22,12,0.29,-134.00,3449.00,9000,20220808,-53.11,3545,20230103,19.04,5380,-21.56,20230307,3545,19.04,20230103,9000,-53.11,20220808,3545,19.04,20230103,2.54,N,128540,100,26 억,,127128,N,N,0,N,00,N
20230703,130642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4245,85,2,2.04,306888930,72831,90.69,4165,4255,4165,5400,2915,4160,4213.71,0.48,0,1005,4243,4201,4138,4096,4033,4222,4117,27,1242,100,2990,5,1,26690460,1133,-31.68,1.23,12,0.27,-134.00,3449.00,9000,20220808,-52.83,3545,20230103,19.75,5380,-21.10,20230307,3545,19.75,20230103,9000,-52.83,20220808,3545,19.75,20230103,2.54,N,128540,100,26 억,,127128,N,N,0,N,00,N
20230703,120649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4220,60,2,1.44,161569605,38554,48.01,4165,4220,4165,5400,2915,4160,4190.74,0.48,0,9636,4243,4201,4138,4096,4033,4222,4117,27,1242,100,2990,5,1,26690460,1126,-31.49,1.22,12,0.14,-134.00,3449.00,9000,20220808,-53.11,3545,20230103,19.04,5380,-21.56,20230307,3545,19.04,20230103,9000,-53.11,20220808,3545,19.04,20230103,2.54,N,128540,100,26 억,,127128,N,N,0,N,00,N
20230703,110643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4190,30,2,0.72,126479950,30188,37.59,4165,4210,4165,5400,2915,4160,4189.74,0.48,0,9452,4243,4201,4138,4096,4033,4222,4117,27,1242,100,2990,5,1,26690460,1118,-31.27,1.21,12,0.11,-134.00,3449.00,9000,20220808,-53.44,3545,20230103,18.19,5380,-22.12,20230307,3545,18.19,20230103,9000,-53.44,20220808,3545,18.19,20230103,2.54,N,128540,100,26 억,,127128,N,N,0,N,00,N
20230703,100632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4185,25,2,0.60,88728145,21184,26.38,4165,4205,4165,5400,2915,4160,4188.45,0.48,0,9798,4243,4201,4138,4096,4033,4222,4117,27,1242,100,2990,5,1,26690460,1117,-31.23,1.21,12,0.08,-134.00,3449.00,9000,20220808,-53.50,3545,20230103,18.05,5380,-22.21,20230307,3545,18.05,20230103,9000,-53.50,20220808,3545,18.05,20230103,2.54,N,128540,100,26 억,,127128,N,N,0,N,00,N
20230703,090640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4190,30,2,0.72,30087685,7192,8.96,4165,4195,4165,5400,2915,4160,4183.49,0.48,0,5679,4243,4201,4138,4096,4033,4222,4117,27,1242,100,2990,5,1,26690460,1118,-31.27,1.21,12,0.03,-134.00,3449.00,9000,20220808,-53.44,3545,20230103,18.19,5380,-22.12,20230307,3545,18.19,20230103,9000,-53.44,20220808,3545,18.19,20230103,2.54,N,128540,100,26 억,,127128,N,N,0,N,00,N