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
20230731,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,5,2,0.21,365753640,149794,62.33,2445,2480,2390,3165,1705,2435,2441.73,2.48,0,-1026,2548,2491,2408,2351,2268,2520,2380,158,730,500,1700,5,1,31532546,769,11.19,0.68,12,0.48,218.00,3567.00,3800,20220803,-35.79,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3800,-35.79,20220803,2275,7.25,20230726,4.59,N,024740,500,157 억,,781413,N,N,0,N,00,N
20230731,150345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,5,2,0.21,352327895,144292,60.04,2445,2480,2390,3165,1705,2435,2441.77,2.48,0,-1531,2548,2491,2408,2351,2268,2520,2380,158,730,500,1700,5,1,31532546,769,11.19,0.68,12,0.46,218.00,3567.00,3800,20220803,-35.79,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3800,-35.79,20220803,2275,7.25,20230726,4.59,N,024740,500,157 억,,781413,N,N,0,N,00,N
20230731,140345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,0,3,0.00,336984475,138007,57.42,2445,2480,2390,3165,1705,2435,2441.79,2.48,0,-3434,2548,2491,2408,2351,2268,2520,2380,158,730,500,1700,5,1,31532546,768,11.17,0.68,12,0.44,218.00,3567.00,3800,20220803,-35.92,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3800,-35.92,20220803,2275,7.03,20230726,4.59,N,024740,500,157 억,,781413,N,N,0,N,00,N
20230731,130347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,25,2,1.03,190368605,77759,32.35,2445,2480,2395,3165,1705,2435,2448.19,2.48,0,-5021,2548,2491,2408,2351,2268,2520,2380,158,730,500,1700,5,1,31532546,776,11.28,0.69,12,0.25,218.00,3567.00,3800,20220803,-35.26,2275,20230726,8.13,3240,-24.07,20230530,2275,8.13,20230726,3800,-35.26,20220803,2275,8.13,20230726,4.59,N,024740,500,157 억,,781413,N,N,0,N,00,N
20230731,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,35,2,1.44,173894485,71062,29.57,2445,2480,2395,3165,1705,2435,2447.08,2.48,0,-5447,2548,2491,2408,2351,2268,2520,2380,158,730,500,1700,5,1,31532546,779,11.33,0.69,12,0.23,218.00,3567.00,3800,20220803,-35.00,2275,20230726,8.57,3240,-23.77,20230530,2275,8.57,20230726,3800,-35.00,20220803,2275,8.57,20230726,4.59,N,024740,500,157 억,,781413,N,N,0,N,00,N
20230731,110350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,35,2,1.44,150109815,61415,25.55,2445,2480,2395,3165,1705,2435,2444.19,2.48,0,-7073,2548,2491,2408,2351,2268,2520,2380,158,730,500,1700,5,1,31532546,779,11.33,0.69,12,0.19,218.00,3567.00,3800,20220803,-35.00,2275,20230726,8.57,3240,-23.77,20230530,2275,8.57,20230726,3800,-35.00,20220803,2275,8.57,20230726,4.59,N,024740,500,157 억,,781413,N,N,0,N,00,N
20230731,100349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,20,2,0.82,96019650,39438,16.41,2445,2460,2395,3165,1705,2435,2434.70,2.48,0,-9739,2548,2491,2408,2351,2268,2520,2380,158,730,500,1700,5,1,31532546,774,11.26,0.69,12,0.13,218.00,3567.00,3800,20220803,-35.39,2275,20230726,7.91,3240,-24.23,20230530,2275,7.91,20230726,3800,-35.39,20220803,2275,7.91,20230726,4.59,N,024740,500,157 억,,781413,N,N,0,N,00,N
20230731,090346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,10,2,0.41,1139370,466,0.19,2445,2445,2445,3165,1705,2435,2445.00,2.48,0,-1856,2548,2491,2408,2351,2268,2520,2380,158,730,500,1700,5,1,31532546,771,11.22,0.69,12,0.00,218.00,3567.00,3800,20220803,-35.66,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3800,-35.66,20220803,2275,7.47,20230726,4.59,N,024740,500,157 억,,781413,N,N,0,N,00,N
20230728,160346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,65,2,2.74,575537755,238849,120.16,2340,2465,2325,3080,1660,2370,2409.58,2.38,0,29366,2470,2420,2360,2310,2250,2445,2335,158,710,500,1650,5,1,31532546,768,11.17,0.68,12,0.76,218.00,3567.00,3800,20220803,-35.92,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3800,-35.92,20220803,2275,7.03,20230726,4.70,N,024740,500,157 억,,751413,N,N,0,N,00,N
20230728,150346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,90,2,3.80,560060510,232508,116.97,2340,2465,2325,3080,1660,2370,2408.78,2.38,0,28995,2470,2420,2360,2310,2250,2445,2335,158,710,500,1650,5,1,31532546,776,11.28,0.69,12,0.74,218.00,3567.00,3800,20220803,-35.26,2275,20230726,8.13,3240,-24.07,20230530,2275,8.13,20230726,3800,-35.26,20220803,2275,8.13,20230726,4.70,N,024740,500,157 억,,751413,N,N,0,N,00,N
20230728,140346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,80,2,3.38,520615255,216392,108.86,2340,2460,2325,3080,1660,2370,2405.89,2.38,0,33055,2470,2420,2360,2310,2250,2445,2335,158,710,500,1650,5,1,31532546,773,11.24,0.69,12,0.69,218.00,3567.00,3800,20220803,-35.53,2275,20230726,7.69,3240,-24.38,20230530,2275,7.69,20230726,3800,-35.53,20220803,2275,7.69,20230726,4.70,N,024740,500,157 억,,751413,N,N,0,N,00,N
20230728,130346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,70,2,2.95,464183060,193380,97.29,2340,2450,2325,3080,1660,2370,2400.37,2.38,0,40337,2470,2420,2360,2310,2250,2445,2335,158,710,500,1650,5,1,31532546,769,11.19,0.68,12,0.61,218.00,3567.00,3800,20220803,-35.79,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3800,-35.79,20220803,2275,7.25,20230726,4.70,N,024740,500,157 억,,751413,N,N,0,N,00,N
20230728,120343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,70,2,2.95,357849190,149785,75.35,2340,2440,2325,3080,1660,2370,2389.09,2.38,0,37830,2470,2420,2360,2310,2250,2445,2335,158,710,500,1650,5,1,31532546,769,11.19,0.68,12,0.48,218.00,3567.00,3800,20220803,-35.79,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3800,-35.79,20220803,2275,7.25,20230726,4.70,N,024740,500,157 억,,751413,N,N,0,N,00,N
20230728,110347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2400,30,2,1.27,248924435,104815,52.73,2340,2415,2325,3080,1660,2370,2374.89,2.38,0,27192,2470,2420,2360,2310,2250,2445,2335,158,710,500,1650,5,1,31532546,757,11.01,0.67,12,0.33,218.00,3567.00,3800,20220803,-36.84,2275,20230726,5.49,3240,-25.93,20230530,2275,5.49,20230726,3800,-36.84,20220803,2275,5.49,20230726,4.70,N,024740,500,157 억,,751413,N,N,0,N,00,N
20230728,100345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2400,30,2,1.27,203133975,85740,43.13,2340,2415,2325,3080,1660,2370,2369.19,2.38,0,16440,2470,2420,2360,2310,2250,2445,2335,158,710,500,1650,5,1,31532546,757,11.01,0.67,12,0.27,218.00,3567.00,3800,20220803,-36.84,2275,20230726,5.49,3240,-25.93,20230530,2275,5.49,20230726,3800,-36.84,20220803,2275,5.49,20230726,4.70,N,024740,500,157 억,,751413,N,N,0,N,00,N
20230728,090347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,-40,5,-1.69,32170975,13755,6.92,2340,2360,2330,3080,1660,2370,2338.86,2.38,0,698,2470,2420,2360,2310,2250,2445,2335,158,710,500,1650,5,1,31532546,735,10.69,0.65,12,0.04,218.00,3567.00,3800,20220803,-38.68,2275,20230726,2.42,3240,-28.09,20230530,2275,2.42,20230726,3800,-38.68,20220803,2275,2.42,20230726,4.70,N,024740,500,157 억,,751413,N,N,0,N,00,N
20230727,160345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,35,2,1.50,469288005,197708,28.37,2300,2410,2300,3035,1635,2335,2373.69,2.45,-57860,-19444,2568,2451,2363,2246,2158,2407,2202,158,700,500,1630,5,1,31532546,747,10.87,0.66,12,0.63,218.00,3567.00,3800,20220803,-37.63,2275,20230726,4.18,3240,-26.85,20230530,2275,4.18,20230726,3800,-37.63,20220803,2275,4.18,20230726,4.69,N,024740,500,157 억,,771095,N,N,0,N,00,N
20230727,150344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,45,2,1.93,438887295,184872,26.53,2300,2410,2300,3035,1635,2335,2374.01,2.45,-57860,-19322,2568,2451,2363,2246,2158,2407,2202,158,700,500,1630,5,1,31532546,750,10.92,0.67,12,0.59,218.00,3567.00,3800,20220803,-37.37,2275,20230726,4.62,3240,-26.54,20230530,2275,4.62,20230726,3800,-37.37,20220803,2275,4.62,20230726,4.69,N,024740,500,157 억,,771095,N,N,0,N,00,N
20230727,140342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,60,2,2.57,397669950,167580,24.05,2300,2410,2300,3035,1635,2335,2373.02,2.45,-57860,-15734,2568,2451,2363,2246,2158,2407,2202,158,700,500,1630,5,1,31532546,755,10.99,0.67,12,0.53,218.00,3567.00,3800,20220803,-36.97,2275,20230726,5.27,3240,-26.08,20230530,2275,5.27,20230726,3800,-36.97,20220803,2275,5.27,20230726,4.69,N,024740,500,157 억,,771095,N,N,0,N,00,N
20230727,130344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,45,2,1.93,314875975,132879,19.07,2300,2410,2300,3035,1635,2335,2369.64,2.45,-57860,-10281,2568,2451,2363,2246,2158,2407,2202,158,700,500,1630,5,1,31532546,750,10.92,0.67,12,0.42,218.00,3567.00,3800,20220803,-37.37,2275,20230726,4.62,3240,-26.54,20230530,2275,4.62,20230726,3800,-37.37,20220803,2275,4.62,20230726,4.69,N,024740,500,157 억,,771095,N,N,0,N,00,N
20230727,120346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,50,2,2.14,246555280,104040,14.93,2300,2410,2300,3035,1635,2335,2369.81,2.45,-57860,-2474,2568,2451,2363,2246,2158,2407,2202,158,700,500,1630,5,1,31532546,752,10.94,0.67,12,0.33,218.00,3567.00,3800,20220803,-37.24,2275,20230726,4.84,3240,-26.39,20230530,2275,4.84,20230726,3800,-37.24,20220803,2275,4.84,20230726,4.69,N,024740,500,157 억,,771095,N,N,0,N,00,N
20230727,110343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2405,70,2,3.00,209030625,88324,12.67,2300,2410,2300,3035,1635,2335,2366.63,2.45,-57860,-262,2568,2451,2363,2246,2158,2407,2202,158,700,500,1630,5,1,31532546,758,11.03,0.67,12,0.28,218.00,3567.00,3800,20220803,-36.71,2275,20230726,5.71,3240,-25.77,20230530,2275,5.71,20230726,3800,-36.71,20220803,2275,5.71,20230726,4.69,N,024740,500,157 억,,771095,N,N,0,N,00,N
20230727,100344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,50,2,2.14,153181645,64981,9.32,2300,2410,2300,3035,1635,2335,2357.33,2.45,-57860,-3883,2568,2451,2363,2246,2158,2407,2202,158,700,500,1630,5,1,31532546,752,10.94,0.67,12,0.21,218.00,3567.00,3800,20220803,-37.24,2275,20230726,4.84,3240,-26.39,20230530,2275,4.84,20230726,3800,-37.24,20220803,2275,4.84,20230726,4.69,N,024740,500,157 억,,771095,N,N,0,N,00,N
20230727,090343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,10,2,0.43,37865110,16329,2.34,2300,2355,2300,3035,1635,2335,2318.89,2.45,-57860,4686,2568,2451,2363,2246,2158,2407,2202,158,700,500,1630,5,1,31532546,739,10.76,0.66,12,0.05,218.00,3567.00,3800,20220803,-38.29,2275,20230726,3.08,3240,-27.62,20230530,2275,3.08,20230726,3800,-38.29,20220803,2275,3.08,20230726,4.69,N,024740,500,157 억,,771095,N,N,0,N,00,N
20230726,160342,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2335,-145,5,-5.85,1614139840,689075,256.57,2480,2480,2275,3220,1740,2480,2342.47,2.63,0,-58267,2543,2511,2483,2451,2423,2510,2450,158,740,500,1730,5,1,31532546,736,10.71,0.65,12,2.19,218.00,3567.00,3800,20220803,-38.55,2275,20230726,2.64,3240,-27.93,20230530,2275,2.64,20230726,3800,-38.55,20220803,2275,2.64,20230726,4.67,N,024740,500,157 억,,828955,N,N,0,N,00,N
20230726,150344,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2335,-145,5,-5.85,1548654405,660890,246.08,2480,2480,2275,3220,1740,2480,2343.28,2.63,0,-54935,2543,2511,2483,2451,2423,2510,2450,158,740,500,1730,5,1,31532546,736,10.71,0.65,12,2.10,218.00,3567.00,3800,20220803,-38.55,2275,20230726,2.64,3240,-27.93,20230530,2275,2.64,20230726,3800,-38.55,20220803,2275,2.64,20230726,4.67,N,024740,500,157 억,,828955,N,N,0,N,00,N
20230726,140345,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2305,-175,5,-7.06,1391739625,593241,220.89,2480,2480,2275,3220,1740,2480,2345.99,2.63,0,-55548,2543,2511,2483,2451,2423,2510,2450,158,740,500,1730,5,1,31532546,727,10.57,0.65,12,1.88,218.00,3567.00,3800,20220803,-39.34,2275,20230726,1.32,3240,-28.86,20230530,2275,1.32,20230726,3800,-39.34,20220803,2275,1.32,20230726,4.67,N,024740,500,157 억,,828955,N,N,0,N,00,N
20230726,130341,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2295,-185,5,-7.46,1225810710,521101,194.03,2480,2480,2275,3220,1740,2480,2352.34,2.63,0,-36012,2543,2511,2483,2451,2423,2510,2450,158,740,500,1730,5,1,31532546,724,10.53,0.64,12,1.65,218.00,3567.00,3800,20220803,-39.61,2275,20230726,0.88,3240,-29.17,20230530,2275,0.88,20230726,3800,-39.61,20220803,2275,0.88,20230726,4.67,N,024740,500,157 억,,828955,N,N,0,N,00,N
20230726,120343,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2330,-150,5,-6.05,1063459050,450592,167.77,2480,2480,2300,3220,1740,2480,2360.13,2.63,0,-1641,2543,2511,2483,2451,2423,2510,2450,158,740,500,1730,5,1,31532546,735,10.69,0.65,12,1.43,218.00,3567.00,3800,20220803,-38.68,2300,20230726,1.30,3240,-28.09,20230530,2300,1.30,20230726,3800,-38.68,20220803,2300,1.30,20230726,4.67,N,024740,500,157 억,,828955,N,N,0,N,00,N
20230726,110341,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2335,-145,5,-5.85,971019960,410795,152.96,2480,2480,2300,3220,1740,2480,2363.75,2.63,0,-939,2543,2511,2483,2451,2423,2510,2450,158,740,500,1730,5,1,31532546,736,10.71,0.65,12,1.30,218.00,3567.00,3800,20220803,-38.55,2300,20230726,1.52,3240,-27.93,20230530,2300,1.52,20230726,3800,-38.55,20220803,2300,1.52,20230726,4.67,N,024740,500,157 억,,828955,N,N,0,N,00,N
20230726,100344,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2370,-110,5,-4.44,456392545,190790,71.04,2480,2480,2355,3220,1740,2480,2392.11,2.63,0,-49298,2543,2511,2483,2451,2423,2510,2450,158,740,500,1730,5,1,31532546,747,10.87,0.66,12,0.61,218.00,3567.00,3800,20220803,-37.63,2355,20230726,0.64,3240,-26.85,20230530,2355,0.64,20230726,3800,-37.63,20220803,2355,0.64,20230726,4.67,N,024740,500,157 억,,828955,N,N,0,N,00,N
20230726,090339,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2465,-15,5,-0.60,32237960,13151,4.90,2480,2480,2405,3220,1740,2480,2451.34,2.63,0,-8492,2543,2511,2483,2451,2423,2510,2450,158,740,500,1730,5,1,31532546,777,11.31,0.69,12,0.04,218.00,3567.00,3800,20220803,-35.13,2405,20230726,2.49,3240,-23.92,20230530,2405,2.49,20230726,3800,-35.13,20220803,2405,2.49,20230726,4.67,N,024740,500,157 억,,828955,N,N,0,N,00,N
20230725,160340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,0,3,0.00,657172580,265082,77.30,2480,2515,2455,3220,1740,2480,2479.13,2.73,0,-31962,2606,2542,2511,2447,2416,2527,2432,158,740,500,1730,5,1,31532546,782,11.38,0.70,12,0.84,218.00,3567.00,3800,20220803,-34.74,2445,20221226,1.43,3240,-23.46,20230530,2455,1.02,20230725,3800,-34.74,20220803,2445,1.43,20221226,4.66,N,024740,500,157 억,,860692,N,N,0,N,00,N
20230725,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,-5,5,-0.20,617531665,249090,72.63,2480,2515,2455,3220,1740,2480,2479.15,2.73,0,-27217,2606,2542,2511,2447,2416,2527,2432,158,740,500,1730,5,1,31532546,780,11.35,0.69,12,0.79,218.00,3567.00,3800,20220803,-34.87,2445,20221226,1.23,3240,-23.61,20230530,2455,0.81,20230725,3800,-34.87,20220803,2445,1.23,20221226,4.66,N,024740,500,157 억,,860692,N,N,0,N,00,N
20230725,140338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2470,-10,5,-0.40,529310835,213348,62.21,2480,2515,2455,3220,1740,2480,2480.97,2.73,0,-14830,2606,2542,2511,2447,2416,2527,2432,158,740,500,1730,5,1,31532546,779,11.33,0.69,12,0.68,218.00,3567.00,3800,20220803,-35.00,2445,20221226,1.02,3240,-23.77,20230530,2455,0.61,20230725,3800,-35.00,20220803,2445,1.02,20221226,4.66,N,024740,500,157 억,,860692,N,N,0,N,00,N
20230725,130341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,0,3,0.00,457460555,184268,53.73,2480,2515,2465,3220,1740,2480,2482.58,2.73,0,-10759,2606,2542,2511,2447,2416,2527,2432,158,740,500,1730,5,1,31532546,782,11.38,0.70,12,0.58,218.00,3567.00,3800,20220803,-34.74,2445,20221226,1.43,3240,-23.46,20230530,2455,1.02,20230323,3800,-34.74,20220803,2445,1.43,20221226,4.66,N,024740,500,157 억,,860692,N,N,0,N,00,N
20230725,120340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,0,3,0.00,439483460,177038,51.62,2480,2515,2465,3220,1740,2480,2482.42,2.73,0,-10714,2606,2542,2511,2447,2416,2527,2432,158,740,500,1730,5,1,31532546,782,11.38,0.70,12,0.56,218.00,3567.00,3800,20220803,-34.74,2445,20221226,1.43,3240,-23.46,20230530,2455,1.02,20230323,3800,-34.74,20220803,2445,1.43,20221226,4.66,N,024740,500,157 억,,860692,N,N,0,N,00,N
20230725,110339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,0,3,0.00,357237915,143822,41.94,2480,2515,2465,3220,1740,2480,2483.89,2.73,0,-14656,2606,2542,2511,2447,2416,2527,2432,158,740,500,1730,5,1,31532546,782,11.38,0.70,12,0.46,218.00,3567.00,3800,20220803,-34.74,2445,20221226,1.43,3240,-23.46,20230530,2455,1.02,20230323,3800,-34.74,20220803,2445,1.43,20221226,4.66,N,024740,500,157 억,,860692,N,N,0,N,00,N
20230725,100339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,25,2,1.01,197967845,79699,23.24,2480,2515,2465,3220,1740,2480,2483.94,2.73,0,-2746,2606,2542,2511,2447,2416,2527,2432,158,740,500,1730,5,1,31532546,790,11.49,0.70,12,0.25,218.00,3567.00,3800,20220803,-34.08,2445,20221226,2.45,3240,-22.69,20230530,2455,2.04,20230323,3800,-34.08,20220803,2445,2.45,20221226,4.66,N,024740,500,157 억,,860692,N,N,0,N,00,N
20230725,090339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,20,2,0.81,25525010,10253,2.99,2480,2505,2480,3220,1740,2480,2489.52,2.73,0,1125,2606,2542,2511,2447,2416,2527,2432,158,740,500,1730,5,1,31532546,788,11.47,0.70,12,0.03,218.00,3567.00,3800,20220803,-34.21,2445,20221226,2.25,3240,-22.84,20230530,2455,1.83,20230323,3800,-34.21,20220803,2445,2.25,20221226,4.66,N,024740,500,157 억,,860692,N,N,0,N,00,N
20230724,160339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2480,-40,5,-1.59,853285500,339874,143.97,2540,2575,2480,3275,1765,2520,2510.65,2.77,0,-12908,2620,2570,2545,2495,2470,2557,2482,158,755,500,1760,5,1,31532546,782,11.38,0.70,12,1.08,218.00,3567.00,3800,20220803,-34.74,2445,20221226,1.43,3240,-23.46,20230530,2455,1.02,20230323,3800,-34.74,20220803,2445,1.43,20221226,4.65,N,024740,500,157 억,,874513,N,N,0,N,00,N
20230724,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,-15,5,-0.60,744380725,296163,125.45,2540,2575,2485,3275,1765,2520,2513.41,2.77,0,-28322,2620,2570,2545,2495,2470,2557,2482,158,755,500,1760,5,1,31532546,790,11.49,0.70,12,0.94,218.00,3567.00,3800,20220803,-34.08,2445,20221226,2.45,3240,-22.69,20230530,2455,2.04,20230323,3800,-34.08,20220803,2445,2.45,20221226,4.65,N,024740,500,157 억,,874513,N,N,0,N,00,N
20230724,140336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,-15,5,-0.60,578505470,229805,97.35,2540,2575,2485,3275,1765,2520,2517.37,2.77,0,-41626,2620,2570,2545,2495,2470,2557,2482,158,755,500,1760,5,1,31532546,790,11.49,0.70,12,0.73,218.00,3567.00,3800,20220803,-34.08,2445,20221226,2.45,3240,-22.69,20230530,2455,2.04,20230323,3800,-34.08,20220803,2445,2.45,20221226,4.65,N,024740,500,157 억,,874513,N,N,0,N,00,N
20230724,130337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,-20,5,-0.79,514176040,204036,86.43,2540,2575,2485,3275,1765,2520,2520.03,2.77,0,-38951,2620,2570,2545,2495,2470,2557,2482,158,755,500,1760,5,1,31532546,788,11.47,0.70,12,0.65,218.00,3567.00,3800,20220803,-34.21,2445,20221226,2.25,3240,-22.84,20230530,2455,1.83,20230323,3800,-34.21,20220803,2445,2.25,20221226,4.65,N,024740,500,157 억,,874513,N,N,0,N,00,N
20230724,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,5,2,0.20,492596830,195419,82.78,2540,2575,2485,3275,1765,2520,2520.72,2.77,0,-39712,2620,2570,2545,2495,2470,2557,2482,158,755,500,1760,5,1,31532546,796,11.58,0.71,12,0.62,218.00,3567.00,3800,20220803,-33.55,2445,20221226,3.27,3240,-22.07,20230530,2455,2.85,20230323,3800,-33.55,20220803,2445,3.27,20221226,4.65,N,024740,500,157 억,,874513,N,N,0,N,00,N
20230724,110340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2505,-15,5,-0.60,299490810,118672,50.27,2540,2575,2485,3275,1765,2520,2523.69,2.77,0,-24523,2620,2570,2545,2495,2470,2557,2482,158,755,500,1760,5,1,31532546,790,11.49,0.70,12,0.38,218.00,3567.00,3800,20220803,-34.08,2445,20221226,2.45,3240,-22.69,20230530,2455,2.04,20230323,3800,-34.08,20220803,2445,2.45,20221226,4.65,N,024740,500,157 억,,874513,N,N,0,N,00,N
20230724,100335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2515,-5,5,-0.20,225635585,89150,37.76,2540,2575,2500,3275,1765,2520,2531.00,2.77,0,-26618,2620,2570,2545,2495,2470,2557,2482,158,755,500,1760,5,1,31532546,793,11.54,0.71,12,0.28,218.00,3567.00,3800,20220803,-33.82,2445,20221226,2.86,3240,-22.38,20230530,2455,2.44,20230323,3800,-33.82,20220803,2445,2.86,20221226,4.65,N,024740,500,157 억,,874513,N,N,0,N,00,N
20230724,090337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2540,20,2,0.79,49994275,19641,8.32,2540,2575,2540,3275,1765,2520,2545.73,2.77,0,-7403,2620,2570,2545,2495,2470,2557,2482,158,755,500,1760,5,1,31532546,801,11.65,0.71,12,0.06,218.00,3567.00,3800,20220803,-33.16,2445,20221226,3.89,3240,-21.60,20230530,2455,3.46,20230323,3800,-33.16,20220803,2445,3.89,20221226,4.65,N,024740,500,157 억,,874513,N,N,0,N,00,N
20230721,160334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-70,5,-2.70,595046660,232805,152.07,2590,2595,2520,3365,1815,2590,2555.99,2.98,0,-64966,2643,2616,2593,2566,2543,2630,2580,158,775,500,1810,5,1,31532546,795,11.56,0.71,12,0.74,218.00,3567.00,3800,20220803,-33.68,2445,20221226,3.07,3240,-22.22,20230530,2455,2.65,20230323,3800,-33.68,20220803,2445,3.07,20221226,4.64,N,024740,500,157 억,,940031,N,N,0,N,00,N
20230721,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,-45,5,-1.74,513139860,200415,130.91,2590,2595,2535,3365,1815,2590,2560.39,2.98,0,-64598,2643,2616,2593,2566,2543,2630,2580,158,775,500,1810,5,1,31532546,803,11.67,0.71,12,0.64,218.00,3567.00,3800,20220803,-33.03,2445,20221226,4.09,3240,-21.45,20230530,2455,3.67,20230323,3800,-33.03,20220803,2445,4.09,20221226,4.64,N,024740,500,157 억,,940031,N,N,0,N,00,N
20230721,140335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,-45,5,-1.74,393536585,153408,100.21,2590,2595,2545,3365,1815,2590,2565.29,2.98,0,-55897,2643,2616,2593,2566,2543,2630,2580,158,775,500,1810,5,1,31532546,803,11.67,0.71,12,0.49,218.00,3567.00,3800,20220803,-33.03,2445,20221226,4.09,3240,-21.45,20230530,2455,3.67,20230323,3800,-33.03,20220803,2445,4.09,20221226,4.64,N,024740,500,157 억,,940031,N,N,0,N,00,N
20230721,130335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,-25,5,-0.97,286625515,111577,72.88,2590,2595,2555,3365,1815,2590,2568.86,2.98,0,-41173,2643,2616,2593,2566,2543,2630,2580,158,775,500,1810,5,1,31532546,809,11.77,0.72,12,0.35,218.00,3567.00,3800,20220803,-32.50,2445,20221226,4.91,3240,-20.83,20230530,2455,4.48,20230323,3800,-32.50,20220803,2445,4.91,20221226,4.64,N,024740,500,157 억,,940031,N,N,0,N,00,N
20230721,120339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,-25,5,-0.97,244463685,95145,62.15,2590,2595,2555,3365,1815,2590,2569.38,2.98,0,-35531,2643,2616,2593,2566,2543,2630,2580,158,775,500,1810,5,1,31532546,809,11.77,0.72,12,0.30,218.00,3567.00,3800,20220803,-32.50,2445,20221226,4.91,3240,-20.83,20230530,2455,4.48,20230323,3800,-32.50,20220803,2445,4.91,20221226,4.64,N,024740,500,157 억,,940031,N,N,0,N,00,N
20230721,110337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,-25,5,-0.97,207195420,80618,52.66,2590,2595,2555,3365,1815,2590,2570.09,2.98,0,-33022,2643,2616,2593,2566,2543,2630,2580,158,775,500,1810,5,1,31532546,809,11.77,0.72,12,0.26,218.00,3567.00,3800,20220803,-32.50,2445,20221226,4.91,3240,-20.83,20230530,2455,4.48,20230323,3800,-32.50,20220803,2445,4.91,20221226,4.64,N,024740,500,157 억,,940031,N,N,0,N,00,N
20230721,100338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2575,-15,5,-0.58,96563900,37447,24.46,2590,2595,2565,3365,1815,2590,2578.68,2.98,0,-15709,2643,2616,2593,2566,2543,2630,2580,158,775,500,1810,5,1,31532546,812,11.81,0.72,12,0.12,218.00,3567.00,3800,20220803,-32.24,2445,20221226,5.32,3240,-20.52,20230530,2455,4.89,20230323,3800,-32.24,20220803,2445,5.32,20221226,4.64,N,024740,500,157 억,,940031,N,N,0,N,00,N
20230721,090338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2585,-5,5,-0.19,20554905,7936,5.18,2590,2595,2585,3365,1815,2590,2590.08,2.98,0,-4216,2643,2616,2593,2566,2543,2630,2580,158,775,500,1810,5,1,31532546,815,11.86,0.72,12,0.03,218.00,3567.00,3800,20220803,-31.97,2445,20221226,5.73,3240,-20.22,20230530,2455,5.30,20230323,3800,-31.97,20220803,2445,5.73,20221226,4.64,N,024740,500,157 억,,940031,N,N,0,N,00,N
20230720,160335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,0,3,0.00,392142320,151564,47.24,2575,2620,2570,3365,1815,2590,2587.28,3.09,0,-25577,2743,2666,2623,2546,2503,2645,2525,158,775,500,1810,5,1,31532546,817,11.88,0.73,12,0.48,218.00,3567.00,3800,20220803,-31.84,2445,20221226,5.93,3240,-20.06,20230530,2455,5.50,20230323,3800,-31.84,20220803,2445,5.93,20221226,4.55,N,024740,500,157 억,,973360,N,N,0,N,00,N
20230720,150334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2585,-5,5,-0.19,381123105,147304,45.91,2575,2620,2570,3365,1815,2590,2587.29,3.09,0,-24824,2743,2666,2623,2546,2503,2645,2525,158,775,500,1810,5,1,31532546,815,11.86,0.72,12,0.47,218.00,3567.00,3800,20220803,-31.97,2445,20221226,5.73,3240,-20.22,20230530,2455,5.30,20230323,3800,-31.97,20220803,2445,5.73,20221226,4.55,N,024740,500,157 억,,973360,N,N,0,N,00,N
20230720,140334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,-10,5,-0.39,317711875,122738,38.26,2575,2620,2570,3365,1815,2590,2588.52,3.09,0,-20724,2743,2666,2623,2546,2503,2645,2525,158,775,500,1810,5,1,31532546,814,11.83,0.72,12,0.39,218.00,3567.00,3800,20220803,-32.11,2445,20221226,5.52,3240,-20.37,20230530,2455,5.09,20230323,3800,-32.11,20220803,2445,5.52,20221226,4.55,N,024740,500,157 억,,973360,N,N,0,N,00,N
20230720,130334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2595,5,2,0.19,212463190,81913,25.53,2575,2620,2570,3365,1815,2590,2593.84,3.09,0,-19471,2743,2666,2623,2546,2503,2645,2525,158,775,500,1810,5,1,31532546,818,11.90,0.73,12,0.26,218.00,3567.00,3800,20220803,-31.71,2445,20221226,6.13,3240,-19.91,20230530,2455,5.70,20230323,3800,-31.71,20220803,2445,6.13,20221226,4.55,N,024740,500,157 억,,973360,N,N,0,N,00,N
20230720,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2595,5,2,0.19,157101655,60515,18.86,2575,2620,2570,3365,1815,2590,2596.24,3.09,0,-21543,2743,2666,2623,2546,2503,2645,2525,158,775,500,1810,5,1,31532546,818,11.90,0.73,12,0.19,218.00,3567.00,3800,20220803,-31.71,2445,20221226,6.13,3240,-19.91,20230530,2455,5.70,20230323,3800,-31.71,20220803,2445,6.13,20221226,4.55,N,024740,500,157 억,,973360,N,N,0,N,00,N
20230720,110336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2600,10,2,0.39,92982110,35938,11.20,2575,2605,2570,3365,1815,2590,2587.17,3.09,0,-5123,2743,2666,2623,2546,2503,2645,2525,158,775,500,1810,5,1,31532546,820,11.93,0.73,12,0.11,218.00,3567.00,3800,20220803,-31.58,2445,20221226,6.34,3240,-19.75,20230530,2455,5.91,20230323,3800,-31.58,20220803,2445,6.34,20221226,4.55,N,024740,500,157 억,,973360,N,N,0,N,00,N
20230720,100333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,0,3,0.00,66203410,25621,7.99,2575,2605,2570,3365,1815,2590,2583.55,3.09,0,-4413,2743,2666,2623,2546,2503,2645,2525,158,775,500,1810,5,1,31532546,817,11.88,0.73,12,0.08,218.00,3567.00,3800,20220803,-31.84,2445,20221226,5.93,3240,-20.06,20230530,2455,5.50,20230323,3800,-31.84,20220803,2445,5.93,20221226,4.55,N,024740,500,157 억,,973360,N,N,0,N,00,N
20230720,090332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,0,3,0.00,22160665,8596,2.68,2575,2590,2570,3365,1815,2590,2575.28,3.09,0,219,2743,2666,2623,2546,2503,2645,2525,158,775,500,1810,5,1,31532546,817,11.88,0.73,12,0.03,218.00,3567.00,3800,20220803,-31.84,2445,20221226,5.93,3240,-20.06,20230530,2455,5.50,20230323,3800,-31.84,20220803,2445,5.93,20221226,4.55,N,024740,500,157 억,,973360,N,N,0,N,00,N
20230719,160340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-95,5,-3.54,805732155,306806,104.52,2685,2700,2580,3490,1880,2685,2626.41,3.39,0,-96664,2768,2726,2688,2646,2608,2707,2627,158,805,500,1870,5,1,31532546,817,11.88,0.73,12,0.97,218.00,3567.00,3800,20220803,-31.84,2445,20221226,5.93,3240,-20.06,20230530,2455,5.50,20230323,3800,-31.84,20220803,2445,5.93,20221226,4.54,N,024740,500,157 억,,1070028,N,N,0,N,00,N
20230719,150338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2600,-85,5,-3.17,731695940,278254,94.79,2685,2700,2580,3490,1880,2685,2629.59,3.39,0,-94229,2768,2726,2688,2646,2608,2707,2627,158,805,500,1870,5,1,31532546,820,11.93,0.73,12,0.88,218.00,3567.00,3800,20220803,-31.58,2445,20221226,6.34,3240,-19.75,20230530,2455,5.91,20230323,3800,-31.58,20220803,2445,6.34,20221226,4.54,N,024740,500,157 억,,1070028,N,N,0,N,00,N
20230719,140339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,-55,5,-2.05,527331540,199852,68.08,2685,2700,2600,3490,1880,2685,2638.60,3.39,0,-75349,2768,2726,2688,2646,2608,2707,2627,158,805,500,1870,5,1,31532546,829,12.06,0.74,12,0.63,218.00,3567.00,3800,20220803,-30.79,2445,20221226,7.57,3240,-18.83,20230530,2455,7.13,20230323,3800,-30.79,20220803,2445,7.57,20221226,4.54,N,024740,500,157 억,,1070028,N,N,0,N,00,N
20230719,130335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2620,-65,5,-2.42,414261035,156622,53.35,2685,2700,2600,3490,1880,2685,2644.96,3.39,0,-53000,2768,2726,2688,2646,2608,2707,2627,158,805,500,1870,5,1,31532546,826,12.02,0.73,12,0.50,218.00,3567.00,3800,20220803,-31.05,2445,20221226,7.16,3240,-19.14,20230530,2455,6.72,20230323,3800,-31.05,20220803,2445,7.16,20221226,4.54,N,024740,500,157 억,,1070028,N,N,0,N,00,N
20230719,120338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,-40,5,-1.49,284547535,107102,36.49,2685,2700,2640,3490,1880,2685,2656.78,3.39,0,-46306,2768,2726,2688,2646,2608,2707,2627,158,805,500,1870,5,1,31532546,834,12.13,0.74,12,0.34,218.00,3567.00,3800,20220803,-30.39,2445,20221226,8.18,3240,-18.36,20230530,2455,7.74,20230323,3800,-30.39,20220803,2445,8.18,20221226,4.54,N,024740,500,157 억,,1070028,N,N,0,N,00,N
20230719,110338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2665,-20,5,-0.74,162242705,60985,20.77,2685,2700,2650,3490,1880,2685,2660.36,3.39,0,-24649,2768,2726,2688,2646,2608,2707,2627,158,805,500,1870,5,1,31532546,840,12.22,0.75,12,0.19,218.00,3567.00,3800,20220803,-29.87,2445,20221226,9.00,3240,-17.75,20230530,2455,8.55,20230323,3800,-29.87,20220803,2445,9.00,20221226,4.54,N,024740,500,157 억,,1070028,N,N,0,N,00,N
20230719,100336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2665,-20,5,-0.74,144165340,54206,18.47,2685,2700,2650,3490,1880,2685,2659.56,3.39,0,-19135,2768,2726,2688,2646,2608,2707,2627,158,805,500,1870,5,1,31532546,840,12.22,0.75,12,0.17,218.00,3567.00,3800,20220803,-29.87,2445,20221226,9.00,3240,-17.75,20230530,2455,8.55,20230323,3800,-29.87,20220803,2445,9.00,20221226,4.54,N,024740,500,157 억,,1070028,N,N,0,N,00,N
20230719,090337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2660,-25,5,-0.93,20737975,7764,2.64,2685,2700,2660,3490,1880,2685,2670.97,3.39,0,-5778,2768,2726,2688,2646,2608,2707,2627,158,805,500,1870,5,1,31532546,839,12.20,0.75,12,0.02,218.00,3567.00,3800,20220803,-30.00,2445,20221226,8.79,3240,-17.90,20230530,2455,8.35,20230323,3800,-30.00,20220803,2445,8.79,20221226,4.54,N,024740,500,157 억,,1070028,N,N,0,N,00,N
20230718,160335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2685,-45,5,-1.65,771140680,288460,127.11,2730,2730,2650,3545,1915,2730,2673.30,3.84,0,-137489,2790,2760,2705,2675,2620,2775,2690,158,815,500,1910,5,1,31532546,847,12.32,0.75,12,0.91,218.00,3567.00,3800,20220803,-29.34,2445,20221226,9.82,3240,-17.13,20230530,2455,9.37,20230323,3800,-29.34,20220803,2445,9.82,20221226,4.56,N,024740,500,157 억,,1211838,N,N,0,N,00,N
20230718,150336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2660,-70,5,-2.56,723730505,270755,119.31,2730,2730,2650,3545,1915,2730,2673.01,3.84,0,-131158,2790,2760,2705,2675,2620,2775,2690,158,815,500,1910,5,1,31532546,839,12.20,0.75,12,0.86,218.00,3567.00,3800,20220803,-30.00,2445,20221226,8.79,3240,-17.90,20230530,2455,8.35,20230323,3800,-30.00,20220803,2445,8.79,20221226,4.56,N,024740,500,157 억,,1211838,N,N,0,N,00,N
20230718,140334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2655,-75,5,-2.75,632375625,236393,104.17,2730,2730,2655,3545,1915,2730,2675.10,3.84,0,-120621,2790,2760,2705,2675,2620,2775,2690,158,815,500,1910,5,1,31532546,837,12.18,0.74,12,0.75,218.00,3567.00,3800,20220803,-30.13,2445,20221226,8.59,3240,-18.06,20230530,2455,8.15,20230323,3800,-30.13,20220803,2445,8.59,20221226,4.56,N,024740,500,157 억,,1211838,N,N,0,N,00,N
20230718,130335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2665,-65,5,-2.38,495480015,184889,81.47,2730,2730,2655,3545,1915,2730,2679.88,3.84,0,-90497,2790,2760,2705,2675,2620,2775,2690,158,815,500,1910,5,1,31532546,840,12.22,0.75,12,0.59,218.00,3567.00,3800,20220803,-29.87,2445,20221226,9.00,3240,-17.75,20230530,2455,8.55,20230323,3800,-29.87,20220803,2445,9.00,20221226,4.56,N,024740,500,157 억,,1211838,N,N,0,N,00,N
20230718,120336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2685,-45,5,-1.65,356491795,132705,58.48,2730,2730,2665,3545,1915,2730,2686.35,3.84,0,-47342,2790,2760,2705,2675,2620,2775,2690,158,815,500,1910,5,1,31532546,847,12.32,0.75,12,0.42,218.00,3567.00,3800,20220803,-29.34,2445,20221226,9.82,3240,-17.13,20230530,2455,9.37,20230323,3800,-29.34,20220803,2445,9.82,20221226,4.56,N,024740,500,157 억,,1211838,N,N,0,N,00,N
20230718,110336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,-50,5,-1.83,327392060,121835,53.69,2730,2730,2665,3545,1915,2730,2687.18,3.84,0,-42742,2790,2760,2705,2675,2620,2775,2690,158,815,500,1910,5,1,31532546,845,12.29,0.75,12,0.39,218.00,3567.00,3800,20220803,-29.47,2445,20221226,9.61,3240,-17.28,20230530,2455,9.16,20230323,3800,-29.47,20220803,2445,9.61,20221226,4.56,N,024740,500,157 억,,1211838,N,N,0,N,00,N
20230718,100333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2690,-40,5,-1.47,141821005,52461,23.12,2730,2730,2680,3545,1915,2730,2703.36,3.84,0,-14962,2790,2760,2705,2675,2620,2775,2690,158,815,500,1910,5,1,31532546,848,12.34,0.75,12,0.17,218.00,3567.00,3800,20220803,-29.21,2445,20221226,10.02,3240,-16.98,20230530,2455,9.57,20230323,3800,-29.21,20220803,2445,10.02,20221226,4.56,N,024740,500,157 억,,1211838,N,N,0,N,00,N
20230718,090334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2720,-10,5,-0.37,45423950,16640,7.33,2730,2730,2720,3545,1915,2730,2729.80,3.84,0,-4277,2790,2760,2705,2675,2620,2775,2690,158,815,500,1910,5,1,31532546,858,12.48,0.76,12,0.05,218.00,3567.00,3800,20220803,-28.42,2445,20221226,11.25,3240,-16.05,20230530,2455,10.79,20230323,3800,-28.42,20220803,2445,11.25,20221226,4.56,N,024740,500,157 억,,1211838,N,N,0,N,00,N
20230717,160335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2730,45,2,1.68,607887545,226103,79.22,2700,2735,2650,3490,1880,2685,2688.54,3.93,0,-26156,2758,2721,2688,2651,2618,2705,2635,158,805,500,1870,5,1,31532546,861,12.52,0.77,12,0.72,218.00,3567.00,3800,20220803,-28.16,2445,20221226,11.66,3240,-15.74,20230530,2455,11.20,20230323,3800,-28.16,20220803,2445,11.66,20221226,4.81,N,024740,500,157 억,,1239505,N,N,0,N,00,N
20230717,150333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2695,10,2,0.37,487583525,181886,63.73,2700,2720,2650,3490,1880,2685,2680.71,3.93,0,-24897,2758,2721,2688,2651,2618,2705,2635,158,805,500,1870,5,1,31532546,850,12.36,0.76,12,0.58,218.00,3567.00,3800,20220803,-29.08,2445,20221226,10.22,3240,-16.82,20230530,2455,9.78,20230323,3800,-29.08,20220803,2445,10.22,20221226,4.81,N,024740,500,157 억,,1239505,N,N,0,N,00,N
20230717,140334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,-5,5,-0.19,449268000,167638,58.74,2700,2720,2650,3490,1880,2685,2679.99,3.93,0,-21634,2758,2721,2688,2651,2618,2705,2635,158,805,500,1870,5,1,31532546,845,12.29,0.75,12,0.53,218.00,3567.00,3800,20220803,-29.47,2445,20221226,9.61,3240,-17.28,20230530,2455,9.16,20230323,3800,-29.47,20220803,2445,9.61,20221226,4.81,N,024740,500,157 억,,1239505,N,N,0,N,00,N
20230717,130332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2685,0,3,0.00,429154390,160144,56.11,2700,2720,2650,3490,1880,2685,2679.80,3.93,0,-19524,2758,2721,2688,2651,2618,2705,2635,158,805,500,1870,5,1,31532546,847,12.32,0.75,12,0.51,218.00,3567.00,3800,20220803,-29.34,2445,20221226,9.82,3240,-17.13,20230530,2455,9.37,20230323,3800,-29.34,20220803,2445,9.82,20221226,4.81,N,024740,500,157 억,,1239505,N,N,0,N,00,N
20230717,120336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2685,0,3,0.00,405657240,151400,53.05,2700,2720,2650,3490,1880,2685,2679.37,3.93,0,-17835,2758,2721,2688,2651,2618,2705,2635,158,805,500,1870,5,1,31532546,847,12.32,0.75,12,0.48,218.00,3567.00,3800,20220803,-29.34,2445,20221226,9.82,3240,-17.13,20230530,2455,9.37,20230323,3800,-29.34,20220803,2445,9.82,20221226,4.81,N,024740,500,157 억,,1239505,N,N,0,N,00,N
20230717,110332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,-5,5,-0.19,377479505,140889,49.36,2700,2720,2650,3490,1880,2685,2679.27,3.93,0,-16654,2758,2721,2688,2651,2618,2705,2635,158,805,500,1870,5,1,31532546,845,12.29,0.75,12,0.45,218.00,3567.00,3800,20220803,-29.47,2445,20221226,9.61,3240,-17.28,20230530,2455,9.16,20230323,3800,-29.47,20220803,2445,9.61,20221226,4.81,N,024740,500,157 억,,1239505,N,N,0,N,00,N
20230717,100333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,-15,5,-0.56,271161160,101302,35.49,2700,2720,2650,3490,1880,2685,2676.76,3.93,0,-11577,2758,2721,2688,2651,2618,2705,2635,158,805,500,1870,5,1,31532546,842,12.25,0.75,12,0.32,218.00,3567.00,3800,20220803,-29.74,2445,20221226,9.20,3240,-17.59,20230530,2455,8.76,20230323,3800,-29.74,20220803,2445,9.20,20221226,4.81,N,024740,500,157 억,,1239505,N,N,0,N,00,N
20230717,090332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2685,0,3,0.00,35478535,13200,4.63,2700,2705,2685,3490,1880,2685,2687.77,3.93,0,-1478,2758,2721,2688,2651,2618,2705,2635,158,805,500,1870,5,1,31532546,847,12.32,0.75,12,0.04,218.00,3567.00,3800,20220803,-29.34,2445,20221226,9.82,3240,-17.13,20230530,2455,9.37,20230323,3800,-29.34,20220803,2445,9.82,20221226,4.81,N,024740,500,157 억,,1239505,N,N,0,N,00,N
20230714,160332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2685,-40,5,-1.47,760957680,284127,78.48,2725,2725,2655,3540,1910,2725,2678.23,4.20,0,-86066,2811,2767,2731,2687,2651,2750,2670,158,815,500,1900,5,1,31532546,847,12.32,0.75,12,0.90,218.00,3567.00,3800,20220803,-29.34,2445,20221226,9.82,3240,-17.13,20230530,2455,9.37,20230323,3800,-29.34,20220803,2445,9.82,20221226,4.78,N,024740,500,157 억,,1325572,N,N,0,N,00,N
20230714,150333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2685,-40,5,-1.47,706854345,263967,72.91,2725,2725,2655,3540,1910,2725,2677.81,4.20,0,-84408,2811,2767,2731,2687,2651,2750,2670,158,815,500,1900,5,1,31532546,847,12.32,0.75,12,0.84,218.00,3567.00,3800,20220803,-29.34,2445,20221226,9.82,3240,-17.13,20230530,2455,9.37,20230323,3800,-29.34,20220803,2445,9.82,20221226,4.78,N,024740,500,157 억,,1325572,N,N,0,N,00,N
20230714,140334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2690,-35,5,-1.28,661692390,247113,68.26,2725,2725,2655,3540,1910,2725,2677.69,4.20,0,-82196,2811,2767,2731,2687,2651,2750,2670,158,815,500,1900,5,1,31532546,848,12.34,0.75,12,0.78,218.00,3567.00,3800,20220803,-29.21,2445,20221226,10.02,3240,-16.98,20230530,2455,9.57,20230323,3800,-29.21,20220803,2445,10.02,20221226,4.78,N,024740,500,157 억,,1325572,N,N,0,N,00,N
20230714,130330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,-45,5,-1.65,608676110,227359,62.80,2725,2725,2655,3540,1910,2725,2677.16,4.20,0,-78457,2811,2767,2731,2687,2651,2750,2670,158,815,500,1900,5,1,31532546,845,12.29,0.75,12,0.72,218.00,3567.00,3800,20220803,-29.47,2445,20221226,9.61,3240,-17.28,20230530,2455,9.16,20230323,3800,-29.47,20220803,2445,9.61,20221226,4.78,N,024740,500,157 억,,1325572,N,N,0,N,00,N
20230714,120331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,-55,5,-2.02,469610260,175310,48.42,2725,2725,2655,3540,1910,2725,2678.74,4.20,0,-58906,2811,2767,2731,2687,2651,2750,2670,158,815,500,1900,5,1,31532546,842,12.25,0.75,12,0.56,218.00,3567.00,3800,20220803,-29.74,2445,20221226,9.20,3240,-17.59,20230530,2455,8.76,20230323,3800,-29.74,20220803,2445,9.20,20221226,4.78,N,024740,500,157 억,,1325572,N,N,0,N,00,N
20230714,110332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,-55,5,-2.02,416395375,155369,42.92,2725,2725,2655,3540,1910,2725,2680.04,4.20,0,-52228,2811,2767,2731,2687,2651,2750,2670,158,815,500,1900,5,1,31532546,842,12.25,0.75,12,0.49,218.00,3567.00,3800,20220803,-29.74,2445,20221226,9.20,3240,-17.59,20230530,2455,8.76,20230323,3800,-29.74,20220803,2445,9.20,20221226,4.78,N,024740,500,157 억,,1325572,N,N,0,N,00,N
20230714,100334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2690,-35,5,-1.28,321665610,119922,33.12,2725,2725,2655,3540,1910,2725,2682.29,4.20,0,-31084,2811,2767,2731,2687,2651,2750,2670,158,815,500,1900,5,1,31532546,848,12.34,0.75,12,0.38,218.00,3567.00,3800,20220803,-29.21,2445,20221226,10.02,3240,-16.98,20230530,2455,9.57,20230323,3800,-29.21,20220803,2445,10.02,20221226,4.78,N,024740,500,157 억,,1325572,N,N,0,N,00,N
20230714,090333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2710,-15,5,-0.55,11989645,4417,1.22,2725,2725,2710,3540,1910,2725,2714.43,4.20,0,-4011,2811,2767,2731,2687,2651,2750,2670,158,815,500,1900,5,1,31532546,855,12.43,0.76,12,0.01,218.00,3567.00,3800,20220803,-28.68,2445,20221226,10.84,3240,-16.36,20230530,2455,10.39,20230323,3800,-28.68,20220803,2445,10.84,20221226,4.78,N,024740,500,157 억,,1325572,N,N,0,N,00,N
20230713,160332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2725,-30,5,-1.09,978418480,358722,154.55,2755,2775,2695,3580,1930,2755,2727.51,4.26,0,-17015,2798,2776,2753,2731,2708,2765,2720,158,825,500,1920,5,1,31532546,859,12.50,0.76,12,1.14,218.00,3567.00,3800,20220803,-28.29,2445,20221226,11.45,3240,-15.90,20230530,2455,11.00,20230323,3800,-28.29,20220803,2445,11.45,20221226,4.72,N,024740,500,157 억,,1342610,N,N,0,N,00,N
20230713,150329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2715,-40,5,-1.45,919024625,336885,145.14,2755,2775,2695,3580,1930,2755,2728.01,4.26,0,-7584,2798,2776,2753,2731,2708,2765,2720,158,825,500,1920,5,1,31532546,856,12.45,0.76,12,1.07,218.00,3567.00,3800,20220803,-28.55,2445,20221226,11.04,3240,-16.20,20230530,2455,10.59,20230323,3800,-28.55,20220803,2445,11.04,20221226,4.72,N,024740,500,157 억,,1342610,N,N,0,N,00,N
20230713,140328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,-20,5,-0.73,521611970,190017,81.87,2755,2775,2710,3580,1930,2755,2745.08,4.26,0,-47238,2798,2776,2753,2731,2708,2765,2720,158,825,500,1920,5,1,31532546,862,12.55,0.77,12,0.60,218.00,3567.00,3800,20220803,-28.03,2445,20221226,11.86,3240,-15.59,20230530,2455,11.41,20230323,3800,-28.03,20220803,2445,11.86,20221226,4.72,N,024740,500,157 억,,1342610,N,N,0,N,00,N
20230713,130330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2730,-25,5,-0.91,422502970,153598,66.18,2755,2775,2725,3580,1930,2755,2750.71,4.26,0,-37493,2798,2776,2753,2731,2708,2765,2720,158,825,500,1920,5,1,31532546,861,12.52,0.77,12,0.49,218.00,3567.00,3800,20220803,-28.16,2445,20221226,11.66,3240,-15.74,20230530,2455,11.20,20230323,3800,-28.16,20220803,2445,11.66,20221226,4.72,N,024740,500,157 억,,1342610,N,N,0,N,00,N
20230713,120328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,0,3,0.00,294046675,106660,45.95,2755,2775,2740,3580,1930,2755,2756.86,4.26,0,-23376,2798,2776,2753,2731,2708,2765,2720,158,825,500,1920,5,1,31532546,869,12.64,0.77,12,0.34,218.00,3567.00,3800,20220803,-27.50,2445,20221226,12.68,3240,-14.97,20230530,2455,12.22,20230323,3800,-27.50,20220803,2445,12.68,20221226,4.72,N,024740,500,157 억,,1342610,N,N,0,N,00,N
20230713,110331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2760,5,2,0.18,189925555,68794,29.64,2755,2775,2750,3580,1930,2755,2760.79,4.26,0,-1116,2798,2776,2753,2731,2708,2765,2720,158,825,500,1920,5,1,31532546,870,12.66,0.77,12,0.22,218.00,3567.00,3800,20220803,-27.37,2445,20221226,12.88,3240,-14.81,20230530,2455,12.42,20230323,3800,-27.37,20220803,2445,12.88,20221226,4.72,N,024740,500,157 억,,1342610,N,N,0,N,00,N
20230713,100330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2770,15,2,0.54,119395750,43269,18.64,2755,2770,2750,3580,1930,2755,2759.38,4.26,0,937,2798,2776,2753,2731,2708,2765,2720,158,825,500,1920,5,1,31532546,873,12.71,0.78,12,0.14,218.00,3567.00,3800,20220803,-27.11,2445,20221226,13.29,3240,-14.51,20230530,2455,12.83,20230323,3800,-27.11,20220803,2445,13.29,20221226,4.72,N,024740,500,157 억,,1342610,N,N,0,N,00,N
20230713,090303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2765,10,2,0.36,18229275,6606,2.85,2755,2765,2755,3580,1930,2755,2759.50,4.26,0,-2947,2798,2776,2753,2731,2708,2765,2720,158,825,500,1920,5,1,31532546,872,12.68,0.78,12,0.02,218.00,3567.00,3800,20220803,-27.24,2445,20221226,13.09,3240,-14.66,20230530,2455,12.63,20230323,3800,-27.24,20220803,2445,13.09,20221226,4.72,N,024740,500,157 억,,1342610,N,N,0,N,00,N
20230712,160327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,-15,5,-0.54,632534480,230169,93.23,2770,2775,2730,3600,1940,2770,2748.12,4.38,0,-38230,2813,2791,2753,2731,2693,2802,2742,158,830,500,1930,5,1,31532546,869,12.64,0.77,12,0.73,218.00,3567.00,3800,20220803,-27.50,2445,20221226,12.68,3240,-14.97,20230530,2455,12.22,20230323,3800,-27.50,20220803,2445,12.68,20221226,4.81,N,024740,500,157 억,,1380850,N,N,0,N,00,N
20230712,150326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2750,-20,5,-0.72,591335845,215165,87.15,2770,2775,2730,3600,1940,2770,2748.29,4.38,0,-36303,2813,2791,2753,2731,2693,2802,2742,158,830,500,1930,5,1,31532546,867,12.61,0.77,12,0.68,218.00,3567.00,3800,20220803,-27.63,2445,20221226,12.47,3240,-15.12,20230530,2455,12.02,20230323,3800,-27.63,20220803,2445,12.47,20221226,4.81,N,024740,500,157 억,,1380850,N,N,0,N,00,N
20230712,140325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,-15,5,-0.54,479441185,174351,70.62,2770,2775,2730,3600,1940,2770,2749.86,4.38,0,-38113,2813,2791,2753,2731,2693,2802,2742,158,830,500,1930,5,1,31532546,869,12.64,0.77,12,0.55,218.00,3567.00,3800,20220803,-27.50,2445,20221226,12.68,3240,-14.97,20230530,2455,12.22,20230323,3800,-27.50,20220803,2445,12.68,20221226,4.81,N,024740,500,157 억,,1380850,N,N,0,N,00,N
20230712,130326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,-35,5,-1.26,415903560,151287,61.28,2770,2775,2730,3600,1940,2770,2749.10,4.38,0,-29386,2813,2791,2753,2731,2693,2802,2742,158,830,500,1930,5,1,31532546,862,12.55,0.77,12,0.48,218.00,3567.00,3800,20220803,-28.03,2445,20221226,11.86,3240,-15.59,20230530,2455,11.41,20230323,3800,-28.03,20220803,2445,11.86,20221226,4.81,N,024740,500,157 억,,1380850,N,N,0,N,00,N
20230712,120328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2745,-25,5,-0.90,372534590,135505,54.88,2770,2775,2730,3600,1940,2770,2749.23,4.38,0,-24783,2813,2791,2753,2731,2693,2802,2742,158,830,500,1930,5,1,31532546,866,12.59,0.77,12,0.43,218.00,3567.00,3800,20220803,-27.76,2445,20221226,12.27,3240,-15.28,20230530,2455,11.81,20230323,3800,-27.76,20220803,2445,12.27,20221226,4.81,N,024740,500,157 억,,1380850,N,N,0,N,00,N
20230712,110326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2750,-20,5,-0.72,324381570,117953,47.78,2770,2775,2730,3600,1940,2770,2750.09,4.38,0,-24083,2813,2791,2753,2731,2693,2802,2742,158,830,500,1930,5,1,31532546,867,12.61,0.77,12,0.37,218.00,3567.00,3800,20220803,-27.63,2445,20221226,12.47,3240,-15.12,20230530,2455,12.02,20230323,3800,-27.63,20220803,2445,12.47,20221226,4.81,N,024740,500,157 억,,1380850,N,N,0,N,00,N
20230712,100329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,-15,5,-0.54,149444270,54197,21.95,2770,2775,2735,3600,1940,2770,2757.43,4.38,0,-13831,2813,2791,2753,2731,2693,2802,2742,158,830,500,1930,5,1,31532546,869,12.64,0.77,12,0.17,218.00,3567.00,3800,20220803,-27.50,2445,20221226,12.68,3240,-14.97,20230530,2455,12.22,20230323,3800,-27.50,20220803,2445,12.68,20221226,4.81,N,024740,500,157 억,,1380850,N,N,0,N,00,N
20230712,090327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2770,0,3,0.00,64485525,23291,9.43,2770,2775,2750,3600,1940,2770,2768.69,4.38,0,-15085,2813,2791,2753,2731,2693,2802,2742,158,830,500,1930,5,1,31532546,873,12.71,0.78,12,0.07,218.00,3567.00,3800,20220803,-27.11,2445,20221226,13.29,3240,-14.51,20230530,2455,12.83,20230323,3800,-27.11,20220803,2445,13.29,20221226,4.81,N,024740,500,157 억,,1380850,N,N,0,N,00,N
20230711,160323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2770,20,2,0.73,674044015,245609,67.50,2745,2775,2715,3575,1925,2750,2744.36,4.63,0,-79645,2826,2787,2726,2687,2626,2807,2707,158,825,500,1920,5,1,31532546,873,12.71,0.78,12,0.78,218.00,3567.00,3800,20220803,-27.11,2445,20221226,13.29,3240,-14.51,20230530,2455,12.83,20230323,3800,-27.11,20220803,2445,13.29,20221226,4.70,N,024740,500,157 억,,1460718,N,N,0,N,00,N
20230711,150323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2765,15,2,0.55,611759430,223088,61.31,2745,2775,2715,3575,1925,2750,2742.23,4.63,0,-82273,2826,2787,2726,2687,2626,2807,2707,158,825,500,1920,5,1,31532546,872,12.68,0.78,12,0.71,218.00,3567.00,3800,20220803,-27.24,2445,20221226,13.09,3240,-14.66,20230530,2455,12.63,20230323,3800,-27.24,20220803,2445,13.09,20221226,4.70,N,024740,500,157 억,,1460718,N,N,0,N,00,N
20230711,140322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,5,2,0.18,523345775,190989,52.49,2745,2775,2715,3575,1925,2750,2740.19,4.63,0,-79074,2826,2787,2726,2687,2626,2807,2707,158,825,500,1920,5,1,31532546,869,12.64,0.77,12,0.61,218.00,3567.00,3800,20220803,-27.50,2445,20221226,12.68,3240,-14.97,20230530,2455,12.22,20230323,3800,-27.50,20220803,2445,12.68,20221226,4.70,N,024740,500,157 억,,1460718,N,N,0,N,00,N
20230711,130320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2740,-10,5,-0.36,422519060,154294,42.41,2745,2775,2715,3575,1925,2750,2738.40,4.63,0,-72196,2826,2787,2726,2687,2626,2807,2707,158,825,500,1920,5,1,31532546,864,12.57,0.77,12,0.49,218.00,3567.00,3800,20220803,-27.89,2445,20221226,12.07,3240,-15.43,20230530,2455,11.61,20230323,3800,-27.89,20220803,2445,12.07,20221226,4.70,N,024740,500,157 억,,1460718,N,N,0,N,00,N
20230711,120324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,-15,5,-0.55,365417495,133424,36.67,2745,2775,2715,3575,1925,2750,2738.77,4.63,0,-62979,2826,2787,2726,2687,2626,2807,2707,158,825,500,1920,5,1,31532546,862,12.55,0.77,12,0.42,218.00,3567.00,3800,20220803,-28.03,2445,20221226,11.86,3240,-15.59,20230530,2455,11.41,20230323,3800,-28.03,20220803,2445,11.86,20221226,4.70,N,024740,500,157 억,,1460718,N,N,0,N,00,N
20230711,110326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,-15,5,-0.55,255567670,93133,25.60,2745,2775,2725,3575,1925,2750,2744.12,4.63,0,-46533,2826,2787,2726,2687,2626,2807,2707,158,825,500,1920,5,1,31532546,862,12.55,0.77,12,0.30,218.00,3567.00,3800,20220803,-28.03,2445,20221226,11.86,3240,-15.59,20230530,2455,11.41,20230323,3800,-28.03,20220803,2445,11.86,20221226,4.70,N,024740,500,157 억,,1460718,N,N,0,N,00,N
20230711,100324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2750,0,3,0.00,129016515,46856,12.88,2745,2775,2735,3575,1925,2750,2753.47,4.63,0,-12829,2826,2787,2726,2687,2626,2807,2707,158,825,500,1920,5,1,31532546,867,12.61,0.77,12,0.15,218.00,3567.00,3800,20220803,-27.63,2445,20221226,12.47,3240,-15.12,20230530,2455,12.02,20230323,3800,-27.63,20220803,2445,12.47,20221226,4.70,N,024740,500,157 억,,1460718,N,N,0,N,00,N
20230711,090324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,-15,5,-0.55,18308285,6672,1.83,2745,2750,2735,3575,1925,2750,2744.05,4.63,0,109,2826,2787,2726,2687,2626,2807,2707,158,825,500,1920,5,1,31532546,862,12.55,0.77,12,0.02,218.00,3567.00,3800,20220803,-28.03,2445,20221226,11.86,3240,-15.59,20230530,2455,11.41,20230323,3800,-28.03,20220803,2445,11.86,20221226,4.70,N,024740,500,157 억,,1460718,N,N,0,N,00,N
20230710,160323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2750,105,2,3.97,989491640,361829,123.74,2670,2765,2665,3435,1855,2645,2734.76,4.53,0,33617,2745,2695,2670,2620,2595,2682,2607,158,790,500,1850,5,1,31532546,867,12.61,0.77,12,1.15,218.00,3567.00,3800,20220803,-27.63,2445,20221226,12.47,3240,-15.12,20230530,2455,12.02,20230323,3800,-27.63,20220803,2445,12.47,20221226,4.75,N,024740,500,157 억,,1427860,N,N,0,N,00,N
20230710,150321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2740,95,2,3.59,913485025,334099,114.26,2670,2765,2665,3435,1855,2645,2734.27,4.53,0,36354,2745,2695,2670,2620,2595,2682,2607,158,790,500,1850,5,1,31532546,864,12.57,0.77,12,1.06,218.00,3567.00,3800,20220803,-27.89,2445,20221226,12.07,3240,-15.43,20230530,2455,11.61,20230323,3800,-27.89,20220803,2445,12.07,20221226,4.75,N,024740,500,157 억,,1427860,N,N,0,N,00,N
20230710,140319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2760,115,2,4.35,805850115,294952,100.87,2670,2765,2665,3435,1855,2645,2732.24,4.53,0,31760,2745,2695,2670,2620,2595,2682,2607,158,790,500,1850,5,1,31532546,870,12.66,0.77,12,0.94,218.00,3567.00,3800,20220803,-27.37,2445,20221226,12.88,3240,-14.81,20230530,2455,12.42,20230323,3800,-27.37,20220803,2445,12.88,20221226,4.75,N,024740,500,157 억,,1427860,N,N,0,N,00,N
20230710,130318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2745,100,2,3.78,697583235,255631,87.42,2670,2760,2665,3435,1855,2645,2728.98,4.53,0,23106,2745,2695,2670,2620,2595,2682,2607,158,790,500,1850,5,1,31532546,866,12.59,0.77,12,0.81,218.00,3567.00,3800,20220803,-27.76,2445,20221226,12.27,3240,-15.28,20230530,2455,11.81,20230323,3800,-27.76,20220803,2445,12.27,20221226,4.75,N,024740,500,157 억,,1427860,N,N,0,N,00,N
20230710,120323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,90,2,3.40,609629380,223580,76.46,2670,2760,2665,3435,1855,2645,2726.80,4.53,0,12584,2745,2695,2670,2620,2595,2682,2607,158,790,500,1850,5,1,31532546,862,12.55,0.77,12,0.71,218.00,3567.00,3800,20220803,-28.03,2445,20221226,11.86,3240,-15.59,20230530,2455,11.41,20230323,3800,-28.03,20220803,2445,11.86,20221226,4.75,N,024740,500,157 억,,1427860,N,N,0,N,00,N
20230710,110324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2730,85,2,3.21,550710555,202029,69.09,2670,2760,2665,3435,1855,2645,2726.04,4.53,0,1365,2745,2695,2670,2620,2595,2682,2607,158,790,500,1850,5,1,31532546,861,12.52,0.77,12,0.64,218.00,3567.00,3800,20220803,-28.16,2445,20221226,11.66,3240,-15.74,20230530,2455,11.20,20230323,3800,-28.16,20220803,2445,11.66,20221226,4.75,N,024740,500,157 억,,1427860,N,N,0,N,00,N
20230710,100323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2730,85,2,3.21,438148480,160669,54.95,2670,2760,2665,3435,1855,2645,2727.21,4.53,0,-4529,2745,2695,2670,2620,2595,2682,2607,158,790,500,1850,5,1,31532546,861,12.52,0.77,12,0.51,218.00,3567.00,3800,20220803,-28.16,2445,20221226,11.66,3240,-15.74,20230530,2455,11.20,20230323,3800,-28.16,20220803,2445,11.66,20221226,4.75,N,024740,500,157 억,,1427860,N,N,0,N,00,N
20230710,090319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2705,60,2,2.27,40502125,15071,5.15,2670,2715,2665,3435,1855,2645,2688.44,4.53,0,636,2745,2695,2670,2620,2595,2682,2607,158,790,500,1850,5,1,31532546,853,12.41,0.76,12,0.05,218.00,3567.00,3800,20220803,-28.82,2445,20221226,10.63,3240,-16.51,20230530,2455,10.18,20230323,3800,-28.82,20220803,2445,10.63,20221226,4.75,N,024740,500,157 억,,1427860,N,N,0,N,00,N
20230707,160318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,-75,5,-2.76,775384245,290900,101.90,2700,2720,2645,3535,1905,2720,2665.49,4.81,0,-85610,2790,2755,2705,2670,2620,2772,2687,158,815,500,1900,5,1,31532546,834,12.13,0.74,12,0.92,218.00,3567.00,3800,20220803,-30.39,2445,20221226,8.18,3240,-18.36,20230530,2455,7.74,20230323,3800,-30.39,20220803,2445,8.18,20221226,4.75,N,024740,500,157 억,,1515173,N,N,0,N,00,N
20230707,150320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2675,-45,5,-1.65,711526425,266834,93.47,2700,2720,2645,3535,1905,2720,2666.55,4.81,0,-83445,2790,2755,2705,2670,2620,2772,2687,158,815,500,1900,5,1,31532546,843,12.27,0.75,12,0.85,218.00,3567.00,3800,20220803,-29.61,2445,20221226,9.41,3240,-17.44,20230530,2455,8.96,20230323,3800,-29.61,20220803,2445,9.41,20221226,4.75,N,024740,500,157 억,,1515173,N,N,0,N,00,N
20230707,140325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2665,-55,5,-2.02,509039890,190665,66.79,2700,2720,2655,3535,1905,2720,2669.81,4.81,0,-59224,2790,2755,2705,2670,2620,2772,2687,158,815,500,1900,5,1,31532546,840,12.22,0.75,12,0.60,218.00,3567.00,3800,20220803,-29.87,2445,20221226,9.00,3240,-17.75,20230530,2455,8.55,20230323,3800,-29.87,20220803,2445,9.00,20221226,4.75,N,024740,500,157 억,,1515173,N,N,0,N,00,N
20230707,130323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2665,-55,5,-2.02,465266555,174243,61.03,2700,2720,2655,3535,1905,2720,2670.22,4.81,0,-47009,2790,2755,2705,2670,2620,2772,2687,158,815,500,1900,5,1,31532546,840,12.22,0.75,12,0.55,218.00,3567.00,3800,20220803,-29.87,2445,20221226,9.00,3240,-17.75,20230530,2455,8.55,20230323,3800,-29.87,20220803,2445,9.00,20221226,4.75,N,024740,500,157 억,,1515173,N,N,0,N,00,N
20230707,120323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2665,-55,5,-2.02,382858980,143332,50.21,2700,2720,2655,3535,1905,2720,2671.13,4.81,0,-30031,2790,2755,2705,2670,2620,2772,2687,158,815,500,1900,5,1,31532546,840,12.22,0.75,12,0.45,218.00,3567.00,3800,20220803,-29.87,2445,20221226,9.00,3240,-17.75,20230530,2455,8.55,20230323,3800,-29.87,20220803,2445,9.00,20221226,4.75,N,024740,500,157 억,,1515173,N,N,0,N,00,N
20230707,110322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,-50,5,-1.84,306827695,114749,40.19,2700,2720,2660,3535,1905,2720,2673.90,4.81,0,-17578,2790,2755,2705,2670,2620,2772,2687,158,815,500,1900,5,1,31532546,842,12.25,0.75,12,0.36,218.00,3567.00,3800,20220803,-29.74,2445,20221226,9.20,3240,-17.59,20230530,2455,8.76,20230323,3800,-29.74,20220803,2445,9.20,20221226,4.75,N,024740,500,157 억,,1515173,N,N,0,N,00,N
20230707,100321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2690,-30,5,-1.10,122342370,45523,15.95,2700,2720,2665,3535,1905,2720,2687.48,4.81,0,-8955,2790,2755,2705,2670,2620,2772,2687,158,815,500,1900,5,1,31532546,848,12.34,0.75,12,0.14,218.00,3567.00,3800,20220803,-29.21,2445,20221226,10.02,3240,-16.98,20230530,2455,9.57,20230323,3800,-29.21,20220803,2445,10.02,20221226,4.75,N,024740,500,157 억,,1515173,N,N,0,N,00,N
20230707,090319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2705,-15,5,-0.55,13152670,4872,1.71,2700,2705,2695,3535,1905,2720,2699.64,4.81,0,-2521,2790,2755,2705,2670,2620,2772,2687,158,815,500,1900,5,1,31532546,853,12.41,0.76,12,0.02,218.00,3567.00,3800,20220803,-28.82,2445,20221226,10.63,3240,-16.51,20230530,2455,10.18,20230323,3800,-28.82,20220803,2445,10.63,20221226,4.75,N,024740,500,157 억,,1515173,N,N,0,N,00,N
20230706,160319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2720,45,2,1.68,761507145,282909,100.86,2695,2740,2655,3475,1875,2675,2691.80,4.98,0,-52461,2745,2710,2680,2645,2615,2695,2630,158,800,500,1870,5,1,31532546,858,12.48,0.76,12,0.90,218.00,3567.00,3800,20220803,-28.42,2445,20221226,11.25,3240,-16.05,20230530,2455,10.79,20230323,3800,-28.42,20220803,2445,11.25,20221226,4.85,N,024740,500,157 억,,1569822,N,N,0,N,00,N
20230706,150321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2690,15,2,0.56,692050065,257223,91.70,2695,2740,2655,3475,1875,2675,2690.59,4.98,0,-49432,2745,2710,2680,2645,2615,2695,2630,158,800,500,1870,5,1,31532546,848,12.34,0.75,12,0.82,218.00,3567.00,3800,20220803,-29.21,2445,20221226,10.02,3240,-16.98,20230530,2455,9.57,20230323,3800,-29.21,20220803,2445,10.02,20221226,4.85,N,024740,500,157 억,,1569822,N,N,0,N,00,N
20230706,140320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,-5,5,-0.19,572768700,212770,75.86,2695,2740,2655,3475,1875,2675,2692.12,4.98,0,-51348,2745,2710,2680,2645,2615,2695,2630,158,800,500,1870,5,1,31532546,842,12.25,0.75,12,0.67,218.00,3567.00,3800,20220803,-29.74,2445,20221226,9.20,3240,-17.59,20230530,2455,8.76,20230323,3800,-29.74,20220803,2445,9.20,20221226,4.85,N,024740,500,157 억,,1569822,N,N,0,N,00,N
20230706,130319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,5,2,0.19,405368045,150010,53.48,2695,2740,2665,3475,1875,2675,2702.64,4.98,0,-35789,2745,2710,2680,2645,2615,2695,2630,158,800,500,1870,5,1,31532546,845,12.29,0.75,12,0.48,218.00,3567.00,3800,20220803,-29.47,2445,20221226,9.61,3240,-17.28,20230530,2455,9.16,20230323,3800,-29.47,20220803,2445,9.61,20221226,4.85,N,024740,500,157 억,,1569822,N,N,0,N,00,N
20230706,120319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2700,25,2,0.93,338262645,125088,44.60,2695,2740,2665,3475,1875,2675,2704.67,4.98,0,-25615,2745,2710,2680,2645,2615,2695,2630,158,800,500,1870,5,1,31532546,851,12.39,0.76,12,0.40,218.00,3567.00,3800,20220803,-28.95,2445,20221226,10.43,3240,-16.67,20230530,2455,9.98,20230323,3800,-28.95,20220803,2445,10.43,20221226,4.85,N,024740,500,157 억,,1569822,N,N,0,N,00,N
20230706,110323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2730,55,2,2.06,268167300,99224,35.38,2695,2740,2665,3475,1875,2675,2703.21,4.98,0,-16220,2745,2710,2680,2645,2615,2695,2630,158,800,500,1870,5,1,31532546,861,12.52,0.77,12,0.31,218.00,3567.00,3800,20220803,-28.16,2445,20221226,11.66,3240,-15.74,20230530,2455,11.20,20230323,3800,-28.16,20220803,2445,11.66,20221226,4.85,N,024740,500,157 억,,1569822,N,N,0,N,00,N
20230706,100319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2700,25,2,0.93,134898455,50303,17.93,2695,2720,2665,3475,1875,2675,2682.00,4.98,0,-261,2745,2710,2680,2645,2615,2695,2630,158,800,500,1870,5,1,31532546,851,12.39,0.76,12,0.16,218.00,3567.00,3800,20220803,-28.95,2445,20221226,10.43,3240,-16.67,20230530,2455,9.98,20230323,3800,-28.95,20220803,2445,10.43,20221226,4.85,N,024740,500,157 억,,1569822,N,N,0,N,00,N
20230706,090319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2685,10,2,0.37,7163515,2674,0.95,2695,2700,2685,3475,1875,2675,2690.68,4.98,0,1,2745,2710,2680,2645,2615,2695,2630,158,800,500,1870,5,1,31532546,847,12.32,0.75,12,0.01,218.00,3567.00,3800,20220803,-29.34,2445,20221226,9.82,3240,-17.13,20230530,2455,9.37,20230323,3800,-29.34,20220803,2445,9.82,20221226,4.85,N,024740,500,157 억,,1569822,N,N,0,N,00,N
20230705,160318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2675,-25,5,-0.93,749468760,279104,117.69,2705,2715,2650,3510,1890,2700,2685.27,5.03,0,-16210,2803,2751,2723,2671,2643,2737,2657,158,810,500,1890,5,1,31532546,843,12.27,0.75,12,0.89,218.00,3567.00,3800,20220803,-29.61,2445,20221226,9.41,3240,-17.44,20230530,2455,8.96,20230323,3800,-29.61,20220803,2445,9.41,20221226,4.83,N,024740,500,157 억,,1586365,N,N,0,N,00,N
20230705,150318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,-20,5,-0.74,708926440,263965,111.31,2705,2715,2650,3510,1890,2700,2685.68,5.03,0,-14332,2803,2751,2723,2671,2643,2737,2657,158,810,500,1890,5,1,31532546,845,12.29,0.75,12,0.84,218.00,3567.00,3800,20220803,-29.47,2445,20221226,9.61,3240,-17.28,20230530,2455,9.16,20230323,3800,-29.47,20220803,2445,9.61,20221226,4.83,N,024740,500,157 억,,1586365,N,N,0,N,00,N
20230705,140315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2700,0,3,0.00,620221640,230910,97.37,2705,2715,2650,3510,1890,2700,2685.99,5.03,0,-11084,2803,2751,2723,2671,2643,2737,2657,158,810,500,1890,5,1,31532546,851,12.39,0.76,12,0.73,218.00,3567.00,3800,20220803,-28.95,2445,20221226,10.43,3240,-16.67,20230530,2455,9.98,20230323,3800,-28.95,20220803,2445,10.43,20221226,4.83,N,024740,500,157 억,,1586365,N,N,0,N,00,N
20230705,130316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2695,-5,5,-0.19,544043215,202618,85.44,2705,2715,2650,3510,1890,2700,2685.07,5.03,0,-6066,2803,2751,2723,2671,2643,2737,2657,158,810,500,1890,5,1,31532546,850,12.36,0.76,12,0.64,218.00,3567.00,3800,20220803,-29.08,2445,20221226,10.22,3240,-16.82,20230530,2455,9.78,20230323,3800,-29.08,20220803,2445,10.22,20221226,4.83,N,024740,500,157 억,,1586365,N,N,0,N,00,N
20230705,120315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2695,-5,5,-0.19,503105780,187413,79.03,2705,2715,2650,3510,1890,2700,2684.48,5.03,0,608,2803,2751,2723,2671,2643,2737,2657,158,810,500,1890,5,1,31532546,850,12.36,0.76,12,0.59,218.00,3567.00,3800,20220803,-29.08,2445,20221226,10.22,3240,-16.82,20230530,2455,9.78,20230323,3800,-29.08,20220803,2445,10.22,20221226,4.83,N,024740,500,157 억,,1586365,N,N,0,N,00,N
20230705,110317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,-20,5,-0.74,385959800,143691,60.59,2705,2715,2650,3510,1890,2700,2686.04,5.03,0,8845,2803,2751,2723,2671,2643,2737,2657,158,810,500,1890,5,1,31532546,845,12.29,0.75,12,0.46,218.00,3567.00,3800,20220803,-29.47,2445,20221226,9.61,3240,-17.28,20230530,2455,9.16,20230323,3800,-29.47,20220803,2445,9.61,20221226,4.83,N,024740,500,157 억,,1586365,N,N,0,N,00,N
20230705,100316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2695,-5,5,-0.19,260369430,96878,40.85,2705,2715,2650,3510,1890,2700,2687.60,5.03,0,11650,2803,2751,2723,2671,2643,2737,2657,158,810,500,1890,5,1,31532546,850,12.36,0.76,12,0.31,218.00,3567.00,3800,20220803,-29.08,2445,20221226,10.22,3240,-16.82,20230530,2455,9.78,20230323,3800,-29.08,20220803,2445,10.22,20221226,4.83,N,024740,500,157 억,,1586365,N,N,0,N,00,N
20230705,090315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2710,10,2,0.37,13838240,5113,2.16,2705,2715,2705,3510,1890,2700,2706.48,5.03,0,43,2803,2751,2723,2671,2643,2737,2657,158,810,500,1890,5,1,31532546,855,12.43,0.76,12,0.02,218.00,3567.00,3800,20220803,-28.68,2445,20221226,10.84,3240,-16.36,20230530,2455,10.39,20230323,3800,-28.68,20220803,2445,10.84,20221226,4.83,N,024740,500,157 억,,1586365,N,N,0,N,00,N
20230704,160315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2700,-55,5,-2.00,628662875,230817,118.97,2760,2775,2695,3580,1930,2755,2723.64,5.23,0,-62843,2815,2785,2760,2730,2705,2772,2717,158,825,500,1920,5,1,31532546,851,12.39,0.76,12,0.73,218.00,3567.00,3800,20220803,-28.95,2445,20221226,10.43,3240,-16.67,20230530,2455,9.98,20230323,3800,-28.95,20220803,2445,10.43,20221226,4.99,N,024740,500,157 억,,1649209,N,N,0,N,00,N
20230704,150312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2715,-40,5,-1.45,504997385,185050,95.38,2760,2775,2700,3580,1930,2755,2728.98,5.23,0,-59676,2815,2785,2760,2730,2705,2772,2717,158,825,500,1920,5,1,31532546,856,12.45,0.76,12,0.59,218.00,3567.00,3800,20220803,-28.55,2445,20221226,11.04,3240,-16.20,20230530,2455,10.59,20230323,3800,-28.55,20220803,2445,11.04,20221226,4.99,N,024740,500,157 억,,1649209,N,N,0,N,00,N
20230704,140315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2720,-35,5,-1.27,441062220,161497,83.24,2760,2775,2700,3580,1930,2755,2731.09,5.23,0,-54998,2815,2785,2760,2730,2705,2772,2717,158,825,500,1920,5,1,31532546,858,12.48,0.76,12,0.51,218.00,3567.00,3800,20220803,-28.42,2445,20221226,11.25,3240,-16.05,20230530,2455,10.79,20230323,3800,-28.42,20220803,2445,11.25,20221226,4.99,N,024740,500,157 억,,1649209,N,N,0,N,00,N
20230704,130311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2720,-35,5,-1.27,393964780,144119,74.28,2760,2775,2700,3580,1930,2755,2733.61,5.23,0,-49032,2815,2785,2760,2730,2705,2772,2717,158,825,500,1920,5,1,31532546,858,12.48,0.76,12,0.46,218.00,3567.00,3800,20220803,-28.42,2445,20221226,11.25,3240,-16.05,20230530,2455,10.79,20230323,3800,-28.42,20220803,2445,11.25,20221226,4.99,N,024740,500,157 억,,1649209,N,N,0,N,00,N
20230704,120313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,-20,5,-0.73,265623705,96896,49.94,2760,2775,2730,3580,1930,2755,2741.33,5.23,0,-44244,2815,2785,2760,2730,2705,2772,2717,158,825,500,1920,5,1,31532546,862,12.55,0.77,12,0.31,218.00,3567.00,3800,20220803,-28.03,2445,20221226,11.86,3240,-15.59,20230530,2455,11.41,20230323,3800,-28.03,20220803,2445,11.86,20221226,4.99,N,024740,500,157 억,,1649209,N,N,0,N,00,N
20230704,110310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,-20,5,-0.73,211377405,77034,39.71,2760,2775,2730,3580,1930,2755,2743.95,5.23,0,-43049,2815,2785,2760,2730,2705,2772,2717,158,825,500,1920,5,1,31532546,862,12.55,0.77,12,0.24,218.00,3567.00,3800,20220803,-28.03,2445,20221226,11.86,3240,-15.59,20230530,2455,11.41,20230323,3800,-28.03,20220803,2445,11.86,20221226,4.99,N,024740,500,157 억,,1649209,N,N,0,N,00,N
20230704,100310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2735,-20,5,-0.73,132592060,48272,24.88,2760,2775,2730,3580,1930,2755,2746.77,5.23,0,-22748,2815,2785,2760,2730,2705,2772,2717,158,825,500,1920,5,1,31532546,862,12.55,0.77,12,0.15,218.00,3567.00,3800,20220803,-28.03,2445,20221226,11.86,3240,-15.59,20230530,2455,11.41,20230323,3800,-28.03,20220803,2445,11.86,20221226,4.99,N,024740,500,157 억,,1649209,N,N,0,N,00,N
20230704,090310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2765,10,2,0.36,16351305,5924,3.05,2760,2775,2750,3580,1930,2755,2760.18,5.23,0,-4756,2815,2785,2760,2730,2705,2772,2717,158,825,500,1920,5,1,31532546,872,12.68,0.78,12,0.02,218.00,3567.00,3800,20220803,-27.24,2445,20221226,13.09,3240,-14.66,20230530,2455,12.63,20230323,3800,-27.24,20220803,2445,13.09,20221226,4.99,N,024740,500,157 억,,1649209,N,N,0,N,00,N
20230703,160308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2755,-10,5,-0.36,522101625,188825,61.10,2770,2790,2735,3590,1940,2765,2765.00,5.31,0,-25862,2835,2800,2750,2715,2665,2775,2690,158,825,500,1930,5,1,31532546,869,12.64,0.77,12,0.60,218.00,3567.00,3800,20220803,-27.50,2445,20221226,12.68,3240,-14.97,20230530,2455,12.22,20230323,3800,-27.50,20220803,2445,12.68,20221226,4.96,N,024740,500,157 억,,1675071,N,N,0,N,00,N
20230703,150310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2760,-5,5,-0.18,433875455,156702,50.71,2770,2790,2755,3590,1940,2765,2768.80,5.31,0,-24207,2835,2800,2750,2715,2665,2775,2690,158,825,500,1930,5,1,31532546,870,12.66,0.77,12,0.50,218.00,3567.00,3800,20220803,-27.37,2445,20221226,12.88,3240,-14.81,20230530,2455,12.42,20230323,3800,-27.37,20220803,2445,12.88,20221226,4.96,N,024740,500,157 억,,1675071,N,N,0,N,00,N
20230703,140309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2770,5,2,0.18,317415870,114508,37.06,2770,2790,2760,3590,1940,2765,2772.00,5.31,0,-6639,2835,2800,2750,2715,2665,2775,2690,158,825,500,1930,5,1,31532546,873,12.71,0.78,12,0.36,218.00,3567.00,3800,20220803,-27.11,2445,20221226,13.29,3240,-14.51,20230530,2455,12.83,20230323,3800,-27.11,20220803,2445,13.29,20221226,4.96,N,024740,500,157 억,,1675071,N,N,0,N,00,N
20230703,130308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2770,5,2,0.18,267357990,96420,31.20,2770,2790,2760,3590,1940,2765,2772.86,5.31,0,3203,2835,2800,2750,2715,2665,2775,2690,158,825,500,1930,5,1,31532546,873,12.71,0.78,12,0.31,218.00,3567.00,3800,20220803,-27.11,2445,20221226,13.29,3240,-14.51,20230530,2455,12.83,20230323,3800,-27.11,20220803,2445,13.29,20221226,4.96,N,024740,500,157 억,,1675071,N,N,0,N,00,N
20230703,120308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2780,15,2,0.54,235525910,84942,27.49,2770,2790,2760,3590,1940,2765,2772.79,5.31,0,9129,2835,2800,2750,2715,2665,2775,2690,158,825,500,1930,5,1,31532546,877,12.75,0.78,12,0.27,218.00,3567.00,3800,20220803,-26.84,2445,20221226,13.70,3240,-14.20,20230530,2455,13.24,20230323,3800,-26.84,20220803,2445,13.70,20221226,4.96,N,024740,500,157 억,,1675071,N,N,0,N,00,N
20230703,110310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2775,10,2,0.36,203122055,73274,23.71,2770,2790,2760,3590,1940,2765,2772.10,5.31,0,9454,2835,2800,2750,2715,2665,2775,2690,158,825,500,1930,5,1,31532546,875,12.73,0.78,12,0.23,218.00,3567.00,3800,20220803,-26.97,2445,20221226,13.50,3240,-14.35,20230530,2455,13.03,20230323,3800,-26.97,20220803,2445,13.50,20221226,4.96,N,024740,500,157 억,,1675071,N,N,0,N,00,N
20230703,100305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2780,15,2,0.54,134714595,48655,15.74,2770,2780,2760,3590,1940,2765,2768.78,5.31,0,16674,2835,2800,2750,2715,2665,2775,2690,158,825,500,1930,5,1,31532546,877,12.75,0.78,12,0.15,218.00,3567.00,3800,20220803,-26.84,2445,20221226,13.70,3240,-14.20,20230530,2455,13.24,20230323,3800,-26.84,20220803,2445,13.70,20221226,4.96,N,024740,500,157 억,,1675071,N,N,0,N,00,N
20230703,090306,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2765,0,3,0.00,10663205,3852,1.25,2770,2775,2765,3590,1940,2765,2768.31,5.31,0,-890,2835,2800,2750,2715,2665,2775,2690,158,825,500,1930,5,1,31532546,872,12.68,0.78,12,0.01,218.00,3567.00,3800,20220803,-27.24,2445,20221226,13.09,3240,-14.66,20230530,2455,12.63,20230323,3800,-27.24,20220803,2445,13.09,20221226,4.96,N,024740,500,157 억,,1675071,N,N,0,N,00,N