stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,-5,5,-0.20,453130565,185842,75.78,2480,2485,2415,3185,1715,2450,2438.25,2.74,0,-37380,2506,2477,2451,2422,2396,2465,2410,158,735,500,1710,5,1,31532546,771,11.22,0.69,12,0.59,218.00,3567.00,3525,20220901,-30.64,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3525,-30.64,20220901,2275,7.47,20230726,4.86,N,024740,500,157 억,,863103,N,N,0,N,00,N
20230831,150443,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,-20,5,-0.82,430625040,176575,72.00,2480,2485,2415,3185,1715,2450,2438.77,2.74,0,-33847,2506,2477,2451,2422,2396,2465,2410,158,735,500,1710,5,1,31532546,766,11.15,0.68,12,0.56,218.00,3567.00,3525,20220901,-31.06,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3525,-31.06,20220901,2275,6.81,20230726,4.86,N,024740,500,157 억,,863103,N,N,0,N,00,N
20230831,140502,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-15,5,-0.61,414522340,169930,69.29,2480,2485,2415,3185,1715,2450,2439.37,2.74,0,-32941,2506,2477,2451,2422,2396,2465,2410,158,735,500,1710,5,1,31532546,768,11.17,0.68,12,0.54,218.00,3567.00,3525,20220901,-30.92,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3525,-30.92,20220901,2275,7.03,20230726,4.86,N,024740,500,157 억,,863103,N,N,0,N,00,N
20230831,130453,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,-15,5,-0.61,291407400,119126,48.58,2480,2485,2420,3185,1715,2450,2446.21,2.74,0,-15164,2506,2477,2451,2422,2396,2465,2410,158,735,500,1710,5,1,31532546,768,11.17,0.68,12,0.38,218.00,3567.00,3525,20220901,-30.92,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3525,-30.92,20220901,2275,7.03,20230726,4.86,N,024740,500,157 억,,863103,N,N,0,N,00,N
20230831,120457,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,-5,5,-0.20,185150645,75358,30.73,2480,2485,2435,3185,1715,2450,2456.95,2.74,0,-10956,2506,2477,2451,2422,2396,2465,2410,158,735,500,1710,5,1,31532546,771,11.22,0.69,12,0.24,218.00,3567.00,3525,20220901,-30.64,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3525,-30.64,20220901,2275,7.47,20230726,4.86,N,024740,500,157 억,,863103,N,N,0,N,00,N
20230831,110654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,-5,5,-0.20,159891065,65011,26.51,2480,2485,2435,3185,1715,2450,2459.45,2.74,0,-10706,2506,2477,2451,2422,2396,2465,2410,158,735,500,1710,5,1,31532546,771,11.22,0.69,12,0.21,218.00,3567.00,3525,20220901,-30.64,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3525,-30.64,20220901,2275,7.47,20230726,4.86,N,024740,500,157 억,,863103,N,N,0,N,00,N
20230831,100529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,-10,5,-0.41,129381170,52523,21.42,2480,2485,2440,3185,1715,2450,2463.32,2.74,0,-10464,2506,2477,2451,2422,2396,2465,2410,158,735,500,1710,5,1,31532546,769,11.19,0.68,12,0.17,218.00,3567.00,3525,20220901,-30.78,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3525,-30.78,20220901,2275,7.25,20230726,4.86,N,024740,500,157 억,,863103,N,N,0,N,00,N
20230831,090421,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,25,2,1.02,52240355,21115,8.61,2480,2485,2460,3185,1715,2450,2474.09,2.74,0,-4632,2506,2477,2451,2422,2396,2465,2410,158,735,500,1710,5,1,31532546,780,11.35,0.69,12,0.07,218.00,3567.00,3525,20220901,-29.79,2275,20230726,8.79,3240,-23.61,20230530,2275,8.79,20230726,3525,-29.79,20220901,2275,8.79,20230726,4.86,N,024740,500,157 억,,863103,N,N,0,N,00,N
20230830,160352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,5,2,0.20,596920395,244314,121.85,2460,2480,2425,3175,1715,2445,2443.25,2.53,0,65552,2465,2455,2440,2430,2415,2460,2435,158,730,500,1710,5,1,31532546,773,11.24,0.69,12,0.77,218.00,3567.00,3525,20220901,-30.50,2275,20230726,7.69,3240,-24.38,20230530,2275,7.69,20230726,3525,-30.50,20220901,2275,7.69,20230726,4.87,N,024740,500,157 억,,797548,N,N,0,N,00,N
20230830,150432,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,10,2,0.41,577575195,236419,117.91,2460,2480,2425,3175,1715,2445,2443.02,2.53,0,65978,2465,2455,2440,2430,2415,2460,2435,158,730,500,1710,5,1,31532546,774,11.26,0.69,12,0.75,218.00,3567.00,3525,20220901,-30.35,2275,20230726,7.91,3240,-24.23,20230530,2275,7.91,20230726,3525,-30.35,20220901,2275,7.91,20230726,4.87,N,024740,500,157 억,,797548,N,N,0,N,00,N
20230830,140456,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,10,2,0.41,518510265,212287,105.87,2460,2480,2425,3175,1715,2445,2442.50,2.53,0,54747,2465,2455,2440,2430,2415,2460,2435,158,730,500,1710,5,1,31532546,774,11.26,0.69,12,0.67,218.00,3567.00,3525,20220901,-30.35,2275,20230726,7.91,3240,-24.23,20230530,2275,7.91,20230726,3525,-30.35,20220901,2275,7.91,20230726,4.87,N,024740,500,157 억,,797548,N,N,0,N,00,N
20230830,130442,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,5,2,0.20,500885445,205087,102.28,2460,2480,2425,3175,1715,2445,2442.31,2.53,0,53603,2465,2455,2440,2430,2415,2460,2435,158,730,500,1710,5,1,31532546,773,11.24,0.69,12,0.65,218.00,3567.00,3525,20220901,-30.50,2275,20230726,7.69,3240,-24.38,20230530,2275,7.69,20230726,3525,-30.50,20220901,2275,7.69,20230726,4.87,N,024740,500,157 억,,797548,N,N,0,N,00,N
20230830,120452,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,0,3,0.00,406234100,166258,82.92,2460,2480,2425,3175,1715,2445,2443.40,2.53,0,40182,2465,2455,2440,2430,2415,2460,2435,158,730,500,1710,5,1,31532546,771,11.22,0.69,12,0.53,218.00,3567.00,3525,20220901,-30.64,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3525,-30.64,20220901,2275,7.47,20230726,4.87,N,024740,500,157 억,,797548,N,N,0,N,00,N
20230830,110650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,10,2,0.41,157102295,63941,31.89,2460,2480,2440,3175,1715,2445,2456.99,2.53,0,8046,2465,2455,2440,2430,2415,2460,2435,158,730,500,1710,5,1,31532546,774,11.26,0.69,12,0.20,218.00,3567.00,3525,20220901,-30.35,2275,20230726,7.91,3240,-24.23,20230530,2275,7.91,20230726,3525,-30.35,20220901,2275,7.91,20230726,4.87,N,024740,500,157 억,,797548,N,N,0,N,00,N
20230830,100515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,5,2,0.20,115652425,47007,23.44,2460,2480,2445,3175,1715,2445,2460.32,2.53,0,8738,2465,2455,2440,2430,2415,2460,2435,158,730,500,1710,5,1,31532546,773,11.24,0.69,12,0.15,218.00,3567.00,3525,20220901,-30.50,2275,20230726,7.69,3240,-24.38,20230530,2275,7.69,20230726,3525,-30.50,20220901,2275,7.69,20230726,4.87,N,024740,500,157 억,,797548,N,N,0,N,00,N
20230830,090417,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,20,2,0.82,34299590,13927,6.95,2460,2475,2460,3175,1715,2445,2462.81,2.53,0,1301,2465,2455,2440,2430,2415,2460,2435,158,730,500,1710,5,1,31532546,777,11.31,0.69,12,0.04,218.00,3567.00,3525,20220901,-30.07,2275,20230726,8.35,3240,-23.92,20230530,2275,8.35,20230726,3525,-30.07,20220901,2275,8.35,20230726,4.87,N,024740,500,157 억,,797548,N,N,0,N,00,N
20230829,160349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,10,2,0.41,482397140,197967,152.11,2425,2450,2425,3165,1705,2435,2436.75,2.39,0,44489,2495,2465,2415,2385,2335,2480,2400,158,730,500,1700,5,1,31532546,771,11.22,0.69,12,0.63,218.00,3567.00,3595,20220826,-31.99,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3525,-30.64,20220901,2275,7.47,20230726,4.86,N,024740,500,157 억,,753059,N,N,0,N,00,N
20230829,150434,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,10,2,0.41,450737405,185014,142.16,2425,2450,2425,3165,1705,2435,2436.23,2.39,0,43768,2495,2465,2415,2385,2335,2480,2400,158,730,500,1700,5,1,31532546,771,11.22,0.69,12,0.59,218.00,3567.00,3595,20220826,-31.99,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3525,-30.64,20220901,2275,7.47,20230726,4.86,N,024740,500,157 억,,753059,N,N,0,N,00,N
20230829,140504,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,0,3,0.00,365295895,149957,115.22,2425,2450,2425,3165,1705,2435,2436.00,2.39,0,36878,2495,2465,2415,2385,2335,2480,2400,158,730,500,1700,5,1,31532546,768,11.17,0.68,12,0.48,218.00,3567.00,3595,20220826,-32.27,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3525,-30.92,20220901,2275,7.03,20230726,4.86,N,024740,500,157 억,,753059,N,N,0,N,00,N
20230829,130447,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,-5,5,-0.21,289857830,118967,91.41,2425,2450,2425,3165,1705,2435,2436.46,2.39,0,29010,2495,2465,2415,2385,2335,2480,2400,158,730,500,1700,5,1,31532546,766,11.15,0.68,12,0.38,218.00,3567.00,3595,20220826,-32.41,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3525,-31.06,20220901,2275,6.81,20230726,4.86,N,024740,500,157 억,,753059,N,N,0,N,00,N
20230829,120459,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,10,2,0.41,171637655,70344,54.05,2425,2450,2425,3165,1705,2435,2439.98,2.39,0,15810,2495,2465,2415,2385,2335,2480,2400,158,730,500,1700,5,1,31532546,771,11.22,0.69,12,0.22,218.00,3567.00,3595,20220826,-31.99,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3525,-30.64,20220901,2275,7.47,20230726,4.86,N,024740,500,157 억,,753059,N,N,0,N,00,N
20230829,110744,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,10,2,0.41,134219960,55014,42.27,2425,2450,2425,3165,1705,2435,2439.74,2.39,0,11944,2495,2465,2415,2385,2335,2480,2400,158,730,500,1700,5,1,31532546,771,11.22,0.69,12,0.17,218.00,3567.00,3595,20220826,-31.99,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3525,-30.64,20220901,2275,7.47,20230726,4.86,N,024740,500,157 억,,753059,N,N,0,N,00,N
20230829,100532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,10,2,0.41,67862575,27823,21.38,2425,2450,2425,3165,1705,2435,2439.08,2.39,0,7209,2495,2465,2415,2385,2335,2480,2400,158,730,500,1700,5,1,31532546,771,11.22,0.69,12,0.09,218.00,3567.00,3595,20220826,-31.99,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3525,-30.64,20220901,2275,7.47,20230726,4.86,N,024740,500,157 억,,753059,N,N,0,N,00,N
20230829,090340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,10,2,0.41,6608670,2707,2.08,2425,2450,2425,3165,1705,2435,2441.33,2.39,0,-1315,2495,2465,2415,2385,2335,2480,2400,158,730,500,1700,5,1,31532546,771,11.22,0.69,12,0.01,218.00,3567.00,3595,20220826,-31.99,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3525,-30.64,20220901,2275,7.47,20230726,4.86,N,024740,500,157 억,,753059,N,N,0,N,00,N
20230828,160339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,55,2,2.31,314607815,129991,59.60,2380,2445,2365,3090,1670,2380,2420.25,2.32,0,20151,2446,2412,2386,2352,2326,2400,2340,158,710,500,1660,5,1,31532546,768,11.17,0.68,12,0.41,218.00,3567.00,3595,20220826,-32.27,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3525,-30.92,20220901,2275,7.03,20230726,4.92,N,024740,500,157 억,,732450,N,N,0,N,00,N
20230828,150343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,50,2,2.10,278876315,115291,52.86,2380,2445,2365,3090,1670,2380,2418.91,2.32,0,20145,2446,2412,2386,2352,2326,2400,2340,158,710,500,1660,5,1,31532546,766,11.15,0.68,12,0.37,218.00,3567.00,3595,20220826,-32.41,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3525,-31.06,20220901,2275,6.81,20230726,4.92,N,024740,500,157 억,,732450,N,N,0,N,00,N
20230828,140343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,55,2,2.31,215878340,89446,41.01,2380,2445,2365,3090,1670,2380,2413.53,2.32,0,20538,2446,2412,2386,2352,2326,2400,2340,158,710,500,1660,5,1,31532546,768,11.17,0.68,12,0.28,218.00,3567.00,3595,20220826,-32.27,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3525,-30.92,20220901,2275,7.03,20230726,4.92,N,024740,500,157 억,,732450,N,N,0,N,00,N
20230828,130347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,45,2,1.89,198615925,82332,37.75,2380,2445,2365,3090,1670,2380,2412.40,2.32,0,20474,2446,2412,2386,2352,2326,2400,2340,158,710,500,1660,5,1,31532546,765,11.12,0.68,12,0.26,218.00,3567.00,3595,20220826,-32.55,2275,20230726,6.59,3240,-25.15,20230530,2275,6.59,20230726,3525,-31.21,20220901,2275,6.59,20230726,4.92,N,024740,500,157 억,,732450,N,N,0,N,00,N
20230828,120343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,45,2,1.89,153325870,63710,29.21,2380,2430,2365,3090,1670,2380,2406.65,2.32,0,13382,2446,2412,2386,2352,2326,2400,2340,158,710,500,1660,5,1,31532546,765,11.12,0.68,12,0.20,218.00,3567.00,3595,20220826,-32.55,2275,20230726,6.59,3240,-25.15,20230530,2275,6.59,20230726,3525,-31.21,20220901,2275,6.59,20230726,4.92,N,024740,500,157 억,,732450,N,N,0,N,00,N
20230828,110342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,50,2,2.10,121909205,50726,23.26,2380,2430,2365,3090,1670,2380,2403.32,2.32,0,5948,2446,2412,2386,2352,2326,2400,2340,158,710,500,1660,5,1,31532546,766,11.15,0.68,12,0.16,218.00,3567.00,3595,20220826,-32.41,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3525,-31.06,20220901,2275,6.81,20230726,4.92,N,024740,500,157 억,,732450,N,N,0,N,00,N
20230828,100337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,10,2,0.42,53100140,22235,10.19,2380,2405,2365,3090,1670,2380,2388.16,2.32,0,2813,2446,2412,2386,2352,2326,2400,2340,158,710,500,1660,5,1,31532546,754,10.96,0.67,12,0.07,218.00,3567.00,3595,20220826,-33.52,2275,20230726,5.05,3240,-26.23,20230530,2275,5.05,20230726,3525,-32.20,20220901,2275,5.05,20230726,4.92,N,024740,500,157 억,,732450,N,N,0,N,00,N
20230828,090343,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,-10,5,-0.42,14750285,6204,2.84,2380,2385,2365,3090,1670,2380,2377.52,2.32,0,-708,2446,2412,2386,2352,2326,2400,2340,158,710,500,1660,5,1,31532546,747,10.87,0.66,12,0.02,218.00,3567.00,3595,20220826,-34.08,2275,20230726,4.18,3240,-26.85,20230530,2275,4.18,20230726,3525,-32.77,20220901,2275,4.18,20230726,4.92,N,024740,500,157 억,,732450,N,N,0,N,00,N
20230825,160340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,-30,5,-1.24,518542070,217341,117.64,2390,2420,2360,3130,1690,2410,2385.90,2.33,0,-1336,2446,2427,2416,2397,2386,2422,2392,158,720,500,1680,5,1,31532546,750,10.92,0.67,12,0.69,218.00,3567.00,3595,20220826,-33.80,2275,20230726,4.62,3240,-26.54,20230530,2275,4.62,20230726,3595,-33.80,20220826,2275,4.62,20230726,4.93,N,024740,500,157 억,,733787,N,N,0,N,00,N
20230825,150342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,-25,5,-1.04,489914985,205318,111.14,2390,2420,2360,3130,1690,2410,2386.13,2.33,0,-1470,2446,2427,2416,2397,2386,2422,2392,158,720,500,1680,5,1,31532546,752,10.94,0.67,12,0.65,218.00,3567.00,3595,20220826,-33.66,2275,20230726,4.84,3240,-26.39,20230530,2275,4.84,20230726,3595,-33.66,20220826,2275,4.84,20230726,4.93,N,024740,500,157 억,,733787,N,N,0,N,00,N
20230825,140341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-20,5,-0.83,416510410,174439,94.42,2390,2420,2360,3130,1690,2410,2387.71,2.33,0,863,2446,2427,2416,2397,2386,2422,2392,158,720,500,1680,5,1,31532546,754,10.96,0.67,12,0.55,218.00,3567.00,3595,20220826,-33.52,2275,20230726,5.05,3240,-26.23,20230530,2275,5.05,20230726,3595,-33.52,20220826,2275,5.05,20230726,4.93,N,024740,500,157 억,,733787,N,N,0,N,00,N
20230825,130340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,-25,5,-1.04,281094430,117818,63.77,2390,2420,2360,3130,1690,2410,2385.84,2.33,0,8685,2446,2427,2416,2397,2386,2422,2392,158,720,500,1680,5,1,31532546,752,10.94,0.67,12,0.37,218.00,3567.00,3595,20220826,-33.66,2275,20230726,4.84,3240,-26.39,20230530,2275,4.84,20230726,3595,-33.66,20220826,2275,4.84,20230726,4.93,N,024740,500,157 억,,733787,N,N,0,N,00,N
20230825,120341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,-25,5,-1.04,216763760,90857,49.18,2390,2420,2360,3130,1690,2410,2385.77,2.33,0,15585,2446,2427,2416,2397,2386,2422,2392,158,720,500,1680,5,1,31532546,752,10.94,0.67,12,0.29,218.00,3567.00,3595,20220826,-33.66,2275,20230726,4.84,3240,-26.39,20230530,2275,4.84,20230726,3595,-33.66,20220826,2275,4.84,20230726,4.93,N,024740,500,157 억,,733787,N,N,0,N,00,N
20230825,110341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-15,5,-0.62,201693370,84538,45.76,2390,2420,2360,3130,1690,2410,2385.83,2.33,0,15559,2446,2427,2416,2397,2386,2422,2392,158,720,500,1680,5,1,31532546,755,10.99,0.67,12,0.27,218.00,3567.00,3595,20220826,-33.38,2275,20230726,5.27,3240,-26.08,20230530,2275,5.27,20230726,3595,-33.38,20220826,2275,5.27,20230726,4.93,N,024740,500,157 억,,733787,N,N,0,N,00,N
20230825,100341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,0,3,0.00,100827855,42148,22.81,2390,2420,2375,3130,1690,2410,2392.23,2.33,0,8152,2446,2427,2416,2397,2386,2422,2392,158,720,500,1680,5,1,31532546,760,11.06,0.68,12,0.13,218.00,3567.00,3595,20220826,-32.96,2275,20230726,5.93,3240,-25.62,20230530,2275,5.93,20230726,3595,-32.96,20220826,2275,5.93,20230726,4.93,N,024740,500,157 억,,733787,N,N,0,N,00,N
20230825,090342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,-35,5,-1.45,34870590,14637,7.92,2390,2400,2375,3130,1690,2410,2382.36,2.33,0,4571,2446,2427,2416,2397,2386,2422,2392,158,720,500,1680,5,1,31532546,749,10.89,0.67,12,0.05,218.00,3567.00,3595,20220826,-33.94,2275,20230726,4.40,3240,-26.70,20230530,2275,4.40,20230726,3595,-33.94,20220826,2275,4.40,20230726,4.93,N,024740,500,157 억,,733787,N,N,0,N,00,N
20230824,160338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,-30,5,-1.23,438196095,181276,77.97,2415,2435,2405,3170,1710,2440,2417.35,2.43,0,-32649,2486,2462,2441,2417,2396,2475,2430,158,730,500,1700,5,1,31532546,760,11.06,0.68,12,0.57,218.00,3567.00,3595,20220826,-32.96,2275,20230726,5.93,3240,-25.62,20230530,2275,5.93,20230726,3595,-32.96,20220826,2275,5.93,20230726,4.95,N,024740,500,157 억,,766439,N,N,0,N,00,N
20230824,150336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,-10,5,-0.41,404247350,167212,71.92,2415,2435,2405,3170,1710,2440,2417.57,2.43,0,-32788,2486,2462,2441,2417,2396,2475,2430,158,730,500,1700,5,1,31532546,766,11.15,0.68,12,0.53,218.00,3567.00,3595,20220826,-32.41,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3595,-32.41,20220826,2275,6.81,20230726,4.95,N,024740,500,157 억,,766439,N,N,0,N,00,N
20230824,140338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,-30,5,-1.23,344462840,142501,61.29,2415,2435,2405,3170,1710,2440,2417.27,2.43,0,-25048,2486,2462,2441,2417,2396,2475,2430,158,730,500,1700,5,1,31532546,760,11.06,0.68,12,0.45,218.00,3567.00,3595,20220826,-32.96,2275,20230726,5.93,3240,-25.62,20230530,2275,5.93,20230726,3595,-32.96,20220826,2275,5.93,20230726,4.95,N,024740,500,157 억,,766439,N,N,0,N,00,N
20230824,130340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,-10,5,-0.41,282080940,116683,50.19,2415,2435,2405,3170,1710,2440,2417.50,2.43,0,-19927,2486,2462,2441,2417,2396,2475,2430,158,730,500,1700,5,1,31532546,766,11.15,0.68,12,0.37,218.00,3567.00,3595,20220826,-32.41,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3595,-32.41,20220826,2275,6.81,20230726,4.95,N,024740,500,157 억,,766439,N,N,0,N,00,N
20230824,120340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,-20,5,-0.82,253251360,104790,45.07,2415,2435,2405,3170,1710,2440,2416.75,2.43,0,-18001,2486,2462,2441,2417,2396,2475,2430,158,730,500,1700,5,1,31532546,763,11.10,0.68,12,0.33,218.00,3567.00,3595,20220826,-32.68,2275,20230726,6.37,3240,-25.31,20230530,2275,6.37,20230726,3595,-32.68,20220826,2275,6.37,20230726,4.95,N,024740,500,157 억,,766439,N,N,0,N,00,N
20230824,110339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,-15,5,-0.61,208139580,86102,37.03,2415,2435,2405,3170,1710,2440,2417.36,2.43,0,-12876,2486,2462,2441,2417,2396,2475,2430,158,730,500,1700,5,1,31532546,765,11.12,0.68,12,0.27,218.00,3567.00,3595,20220826,-32.55,2275,20230726,6.59,3240,-25.15,20230530,2275,6.59,20230726,3595,-32.55,20220826,2275,6.59,20230726,4.95,N,024740,500,157 억,,766439,N,N,0,N,00,N
20230824,100338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,-25,5,-1.02,158844220,65705,28.26,2415,2435,2405,3170,1710,2440,2417.54,2.43,0,-3657,2486,2462,2441,2417,2396,2475,2430,158,730,500,1700,5,1,31532546,762,11.08,0.68,12,0.21,218.00,3567.00,3595,20220826,-32.82,2275,20230726,6.15,3240,-25.46,20230530,2275,6.15,20230726,3595,-32.82,20220826,2275,6.15,20230726,4.95,N,024740,500,157 억,,766439,N,N,0,N,00,N
20230824,090340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,-15,5,-0.61,48270705,19992,8.60,2415,2430,2405,3170,1710,2440,2414.50,2.43,0,829,2486,2462,2441,2417,2396,2475,2430,158,730,500,1700,5,1,31532546,765,11.12,0.68,12,0.06,218.00,3567.00,3595,20220826,-32.55,2275,20230726,6.59,3240,-25.15,20230530,2275,6.59,20230726,3595,-32.55,20220826,2275,6.59,20230726,4.95,N,024740,500,157 억,,766439,N,N,0,N,00,N
20230823,160337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,5,2,0.21,563930255,230922,101.52,2435,2465,2420,3165,1705,2435,2442.08,2.37,0,18242,2518,2476,2423,2381,2328,2450,2355,158,730,500,1700,5,1,31532546,769,11.19,0.68,12,0.73,218.00,3567.00,3595,20220826,-32.13,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3595,-32.13,20220826,2275,7.25,20230726,4.91,N,024740,500,157 억,,748208,N,N,0,N,00,N
20230823,150338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,5,2,0.21,527417080,215940,94.94,2435,2465,2420,3165,1705,2435,2442.42,2.37,0,18834,2518,2476,2423,2381,2328,2450,2355,158,730,500,1700,5,1,31532546,769,11.19,0.68,12,0.68,218.00,3567.00,3595,20220826,-32.13,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3595,-32.13,20220826,2275,7.25,20230726,4.91,N,024740,500,157 억,,748208,N,N,0,N,00,N
20230823,140340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,20,2,0.82,481444870,197095,86.65,2435,2465,2420,3165,1705,2435,2442.70,2.37,0,20343,2518,2476,2423,2381,2328,2450,2355,158,730,500,1700,5,1,31532546,774,11.26,0.69,12,0.63,218.00,3567.00,3595,20220826,-31.71,2275,20230726,7.91,3240,-24.23,20230530,2275,7.91,20230726,3595,-31.71,20220826,2275,7.91,20230726,4.91,N,024740,500,157 억,,748208,N,N,0,N,00,N
20230823,130338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2455,20,2,0.82,338763675,138864,61.05,2435,2460,2420,3165,1705,2435,2439.54,2.37,0,11653,2518,2476,2423,2381,2328,2450,2355,158,730,500,1700,5,1,31532546,774,11.26,0.69,12,0.44,218.00,3567.00,3595,20220826,-31.71,2275,20230726,7.91,3240,-24.23,20230530,2275,7.91,20230726,3595,-31.71,20220826,2275,7.91,20230726,4.91,N,024740,500,157 억,,748208,N,N,0,N,00,N
20230823,120340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,5,2,0.21,259152665,106231,46.70,2435,2460,2420,3165,1705,2435,2439.52,2.37,0,5822,2518,2476,2423,2381,2328,2450,2355,158,730,500,1700,5,1,31532546,769,11.19,0.68,12,0.34,218.00,3567.00,3595,20220826,-32.13,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3595,-32.13,20220826,2275,7.25,20230726,4.91,N,024740,500,157 억,,748208,N,N,0,N,00,N
20230823,110337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,10,2,0.41,142666425,58568,25.75,2435,2450,2420,3165,1705,2435,2435.91,2.37,0,-2762,2518,2476,2423,2381,2328,2450,2355,158,730,500,1700,5,1,31532546,771,11.22,0.69,12,0.19,218.00,3567.00,3595,20220826,-31.99,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3595,-31.99,20220826,2275,7.47,20230726,4.91,N,024740,500,157 억,,748208,N,N,0,N,00,N
20230823,100337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,0,3,0.00,73616385,30273,13.31,2435,2450,2420,3165,1705,2435,2431.75,2.37,0,-6277,2518,2476,2423,2381,2328,2450,2355,158,730,500,1700,5,1,31532546,768,11.17,0.68,12,0.10,218.00,3567.00,3595,20220826,-32.27,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3595,-32.27,20220826,2275,7.03,20230726,4.91,N,024740,500,157 억,,748208,N,N,0,N,00,N
20230823,090341,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,5,2,0.21,4230810,1739,0.76,2435,2445,2425,3165,1705,2435,2432.90,2.37,0,-1007,2518,2476,2423,2381,2328,2450,2355,158,730,500,1700,5,1,31532546,769,11.19,0.68,12,0.01,218.00,3567.00,3595,20220826,-32.13,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3595,-32.13,20220826,2275,7.25,20230726,4.91,N,024740,500,157 억,,748208,N,N,0,N,00,N
20230822,160335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,40,2,1.67,539964325,222817,81.33,2440,2465,2370,3110,1680,2395,2423.35,2.35,0,5898,2475,2435,2415,2375,2355,2425,2365,158,715,500,1670,5,1,31532546,768,11.17,0.68,12,0.71,218.00,3567.00,3595,20220826,-32.27,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3595,-32.27,20220826,2275,7.03,20230726,4.83,N,024740,500,157 억,,742312,N,N,0,N,00,N
20230822,150335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,30,2,1.25,509460335,210272,76.75,2440,2465,2370,3110,1680,2395,2422.86,2.35,0,5711,2475,2435,2415,2375,2355,2425,2365,158,715,500,1670,5,1,31532546,765,11.12,0.68,12,0.67,218.00,3567.00,3595,20220826,-32.55,2275,20230726,6.59,3240,-25.15,20230530,2275,6.59,20230726,3595,-32.55,20220826,2275,6.59,20230726,4.83,N,024740,500,157 억,,742312,N,N,0,N,00,N
20230822,140338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,45,2,1.88,465594080,192228,70.16,2440,2465,2370,3110,1680,2395,2422.09,2.35,0,4375,2475,2435,2415,2375,2355,2425,2365,158,715,500,1670,5,1,31532546,769,11.19,0.68,12,0.61,218.00,3567.00,3595,20220826,-32.13,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3595,-32.13,20220826,2275,7.25,20230726,4.83,N,024740,500,157 억,,742312,N,N,0,N,00,N
20230822,130335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,40,2,1.67,404588855,167219,61.04,2440,2465,2370,3110,1680,2395,2419.51,2.35,0,7586,2475,2435,2415,2375,2355,2425,2365,158,715,500,1670,5,1,31532546,768,11.17,0.68,12,0.53,218.00,3567.00,3595,20220826,-32.27,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3595,-32.27,20220826,2275,7.03,20230726,4.83,N,024740,500,157 억,,742312,N,N,0,N,00,N
20230822,120330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,45,2,1.88,365011500,150927,55.09,2440,2465,2370,3110,1680,2395,2418.46,2.35,0,2505,2475,2435,2415,2375,2355,2425,2365,158,715,500,1670,5,1,31532546,769,11.19,0.68,12,0.48,218.00,3567.00,3595,20220826,-32.13,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3595,-32.13,20220826,2275,7.25,20230726,4.83,N,024740,500,157 억,,742312,N,N,0,N,00,N
20230822,110335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,50,2,2.09,300789705,124682,45.51,2440,2455,2370,3110,1680,2395,2412.45,2.35,0,-4671,2475,2435,2415,2375,2355,2425,2365,158,715,500,1670,5,1,31532546,771,11.22,0.69,12,0.40,218.00,3567.00,3595,20220826,-31.99,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3595,-31.99,20220826,2275,7.47,20230726,4.83,N,024740,500,157 억,,742312,N,N,0,N,00,N
20230822,100334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2405,10,2,0.42,183452085,76420,27.89,2440,2440,2370,3110,1680,2395,2400.58,2.35,0,-15393,2475,2435,2415,2375,2355,2425,2365,158,715,500,1670,5,1,31532546,758,11.03,0.67,12,0.24,218.00,3567.00,3595,20220826,-33.10,2275,20230726,5.71,3240,-25.77,20230530,2275,5.71,20230726,3595,-33.10,20220826,2275,5.71,20230726,4.83,N,024740,500,157 억,,742312,N,N,0,N,00,N
20230822,090335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,20,2,0.84,8636380,3561,1.30,2440,2440,2415,3110,1680,2395,2425.27,2.35,0,169,2475,2435,2415,2375,2355,2425,2365,158,715,500,1670,5,1,31532546,762,11.08,0.68,12,0.01,218.00,3567.00,3595,20220826,-32.82,2275,20230726,6.15,3240,-25.46,20230530,2275,6.15,20230726,3595,-32.82,20220826,2275,6.15,20230726,4.83,N,024740,500,157 억,,742312,N,N,0,N,00,N
20230821,160335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-35,5,-1.44,662346565,273499,96.24,2400,2455,2395,3155,1705,2430,2421.83,2.24,0,36746,2590,2510,2415,2335,2240,2550,2375,158,725,500,1700,5,1,31532546,755,10.99,0.67,12,0.87,218.00,3567.00,3595,20220826,-33.38,2275,20230726,5.27,3240,-26.08,20230530,2275,5.27,20230726,3595,-33.38,20220826,2275,5.27,20230726,4.84,N,024740,500,157 억,,705411,N,N,0,N,00,N
20230821,150336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2400,-30,5,-1.23,619348665,255578,89.93,2400,2455,2395,3155,1705,2430,2423.31,2.24,0,39467,2590,2510,2415,2335,2240,2550,2375,158,725,500,1700,5,1,31532546,757,11.01,0.67,12,0.81,218.00,3567.00,3595,20220826,-33.24,2275,20230726,5.49,3240,-25.93,20230530,2275,5.49,20230726,3595,-33.24,20220826,2275,5.49,20230726,4.84,N,024740,500,157 억,,705411,N,N,0,N,00,N
20230821,140338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,5,2,0.21,397137260,163268,57.45,2400,2455,2395,3155,1705,2430,2432.43,2.24,0,-4510,2590,2510,2415,2335,2240,2550,2375,158,725,500,1700,5,1,31532546,768,11.17,0.68,12,0.52,218.00,3567.00,3595,20220826,-32.27,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3595,-32.27,20220826,2275,7.03,20230726,4.84,N,024740,500,157 억,,705411,N,N,0,N,00,N
20230821,130337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,10,2,0.41,360738965,148302,52.18,2400,2455,2395,3155,1705,2430,2432.47,2.24,0,-4719,2590,2510,2415,2335,2240,2550,2375,158,725,500,1700,5,1,31532546,769,11.19,0.68,12,0.47,218.00,3567.00,3595,20220826,-32.13,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3595,-32.13,20220826,2275,7.25,20230726,4.84,N,024740,500,157 억,,705411,N,N,0,N,00,N
20230821,120337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,10,2,0.41,288499450,118523,41.71,2400,2455,2395,3155,1705,2430,2434.14,2.24,0,-2857,2590,2510,2415,2335,2240,2550,2375,158,725,500,1700,5,1,31532546,769,11.19,0.68,12,0.38,218.00,3567.00,3595,20220826,-32.13,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3595,-32.13,20220826,2275,7.25,20230726,4.84,N,024740,500,157 억,,705411,N,N,0,N,00,N
20230821,110337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,15,2,0.62,193317470,79523,27.98,2400,2455,2395,3155,1705,2430,2430.97,2.24,0,-2283,2590,2510,2415,2335,2240,2550,2375,158,725,500,1700,5,1,31532546,771,11.22,0.69,12,0.25,218.00,3567.00,3595,20220826,-31.99,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3595,-31.99,20220826,2275,7.47,20230726,4.84,N,024740,500,157 억,,705411,N,N,0,N,00,N
20230821,100335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,15,2,0.62,133834770,55175,19.41,2400,2455,2395,3155,1705,2430,2425.60,2.24,0,-3398,2590,2510,2415,2335,2240,2550,2375,158,725,500,1700,5,1,31532546,771,11.22,0.69,12,0.17,218.00,3567.00,3595,20220826,-31.99,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3595,-31.99,20220826,2275,7.47,20230726,4.84,N,024740,500,157 억,,705411,N,N,0,N,00,N
20230821,090340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,-20,5,-0.82,29193300,12115,4.26,2400,2430,2395,3155,1705,2430,2408.81,2.24,0,768,2590,2510,2415,2335,2240,2550,2375,158,725,500,1700,5,1,31532546,760,11.06,0.68,12,0.04,218.00,3567.00,3595,20220826,-32.96,2275,20230726,5.93,3240,-25.62,20230530,2275,5.93,20230726,3595,-32.96,20220826,2275,5.93,20230726,4.84,N,024740,500,157 억,,705411,N,N,0,N,00,N
20230818,160335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,65,2,2.75,673468475,278524,132.50,2355,2495,2320,3070,1660,2365,2417.97,2.18,0,17418,2421,2392,2336,2307,2251,2407,2322,158,705,500,1650,5,1,31532546,766,11.15,0.68,12,0.88,218.00,3567.00,3595,20220826,-32.41,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3595,-32.41,20220826,2275,6.81,20230726,4.73,N,024740,500,157 억,,688198,N,N,0,N,00,N
20230818,150332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,50,2,2.11,623288410,257837,122.66,2355,2495,2320,3070,1660,2365,2417.37,2.18,0,14647,2421,2392,2336,2307,2251,2407,2322,158,705,500,1650,5,1,31532546,762,11.08,0.68,12,0.82,218.00,3567.00,3595,20220826,-32.82,2275,20230726,6.15,3240,-25.46,20230530,2275,6.15,20230726,3595,-32.82,20220826,2275,6.15,20230726,4.73,N,024740,500,157 억,,688198,N,N,0,N,00,N
20230818,140336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,60,2,2.54,543375645,224737,106.92,2355,2495,2320,3070,1660,2365,2417.83,2.18,0,11196,2421,2392,2336,2307,2251,2407,2322,158,705,500,1650,5,1,31532546,765,11.12,0.68,12,0.71,218.00,3567.00,3595,20220826,-32.55,2275,20230726,6.59,3240,-25.15,20230530,2275,6.59,20230726,3595,-32.55,20220826,2275,6.59,20230726,4.73,N,024740,500,157 억,,688198,N,N,0,N,00,N
20230818,130332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,65,2,2.75,528865290,218753,104.07,2355,2495,2320,3070,1660,2365,2417.64,2.18,0,11533,2421,2392,2336,2307,2251,2407,2322,158,705,500,1650,5,1,31532546,766,11.15,0.68,12,0.69,218.00,3567.00,3595,20220826,-32.41,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3595,-32.41,20220826,2275,6.81,20230726,4.73,N,024740,500,157 억,,688198,N,N,0,N,00,N
20230818,120342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,70,2,2.96,470549925,194836,92.69,2355,2495,2320,3070,1660,2365,2415.11,2.18,0,3270,2421,2392,2336,2307,2251,2407,2322,158,705,500,1650,5,1,31532546,768,11.17,0.68,12,0.62,218.00,3567.00,3595,20220826,-32.27,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3595,-32.27,20220826,2275,7.03,20230726,4.73,N,024740,500,157 억,,688198,N,N,0,N,00,N
20230818,110333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,70,2,2.96,376833405,156154,74.29,2355,2495,2320,3070,1660,2365,2413.22,2.18,0,-2701,2421,2392,2336,2307,2251,2407,2322,158,705,500,1650,5,1,31532546,768,11.17,0.68,12,0.50,218.00,3567.00,3595,20220826,-32.27,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3595,-32.27,20220826,2275,7.03,20230726,4.73,N,024740,500,157 억,,688198,N,N,0,N,00,N
20230818,100335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,-5,5,-0.21,86051880,36715,17.47,2355,2365,2320,3070,1660,2365,2343.78,2.18,0,-2608,2421,2392,2336,2307,2251,2407,2322,158,705,500,1650,5,1,31532546,744,10.83,0.66,12,0.12,218.00,3567.00,3595,20220826,-34.35,2275,20230726,3.74,3240,-27.16,20230530,2275,3.74,20230726,3595,-34.35,20220826,2275,3.74,20230726,4.73,N,024740,500,157 억,,688198,N,N,0,N,00,N
20230818,090335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,-30,5,-1.27,9901480,4206,2.00,2355,2355,2335,3070,1660,2365,2354.13,2.18,0,-1662,2421,2392,2336,2307,2251,2407,2322,158,705,500,1650,5,1,31532546,736,10.71,0.65,12,0.01,218.00,3567.00,3595,20220826,-35.05,2275,20230726,2.64,3240,-27.93,20230530,2275,2.64,20230726,3595,-35.05,20220826,2275,2.64,20230726,4.73,N,024740,500,157 억,,688198,N,N,0,N,00,N
20230817,160336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,25,2,1.07,483664205,208585,80.24,2330,2365,2280,3040,1640,2340,2318.53,2.19,0,238,2440,2390,2350,2300,2260,2370,2280,158,700,500,1630,5,1,31532546,746,10.85,0.66,12,0.66,218.00,3567.00,3595,20220826,-34.21,2275,20230726,3.96,3240,-27.01,20230530,2275,3.96,20230726,3595,-34.21,20220826,2275,3.96,20230726,4.66,N,024740,500,157 억,,689309,N,N,0,N,00,N
20230817,150338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2350,10,2,0.43,425757295,184045,70.80,2330,2365,2280,3040,1640,2340,2313.26,2.19,0,400,2440,2390,2350,2300,2260,2370,2280,158,700,500,1630,5,1,31532546,741,10.78,0.66,12,0.58,218.00,3567.00,3595,20220826,-34.63,2275,20230726,3.30,3240,-27.47,20230530,2275,3.30,20230726,3595,-34.63,20220826,2275,3.30,20230726,4.66,N,024740,500,157 억,,689309,N,N,0,N,00,N
20230817,140335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,15,2,0.64,357384015,154925,59.60,2330,2355,2280,3040,1640,2340,2306.71,2.19,0,-6062,2440,2390,2350,2300,2260,2370,2280,158,700,500,1630,5,1,31532546,743,10.80,0.66,12,0.49,218.00,3567.00,3595,20220826,-34.49,2275,20230726,3.52,3240,-27.31,20230530,2275,3.52,20230726,3595,-34.49,20220826,2275,3.52,20230726,4.66,N,024740,500,157 억,,689309,N,N,0,N,00,N
20230817,130332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,0,3,0.00,328692185,142693,54.89,2330,2345,2280,3040,1640,2340,2303.36,2.19,0,-14116,2440,2390,2350,2300,2260,2370,2280,158,700,500,1630,5,1,31532546,738,10.73,0.66,12,0.45,218.00,3567.00,3595,20220826,-34.91,2275,20230726,2.86,3240,-27.78,20230530,2275,2.86,20230726,3595,-34.91,20220826,2275,2.86,20230726,4.66,N,024740,500,157 억,,689309,N,N,0,N,00,N
20230817,120333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,-10,5,-0.43,284039795,123540,47.52,2330,2330,2280,3040,1640,2340,2299.01,2.19,0,-17595,2440,2390,2350,2300,2260,2370,2280,158,700,500,1630,5,1,31532546,735,10.69,0.65,12,0.39,218.00,3567.00,3595,20220826,-35.19,2275,20230726,2.42,3240,-28.09,20230530,2275,2.42,20230726,3595,-35.19,20220826,2275,2.42,20230726,4.66,N,024740,500,157 억,,689309,N,N,0,N,00,N
20230817,110335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2305,-35,5,-1.50,239527195,104306,40.12,2330,2330,2280,3040,1640,2340,2296.18,2.19,0,-23342,2440,2390,2350,2300,2260,2370,2280,158,700,500,1630,5,1,31532546,727,10.57,0.65,12,0.33,218.00,3567.00,3595,20220826,-35.88,2275,20230726,1.32,3240,-28.86,20230530,2275,1.32,20230726,3595,-35.88,20220826,2275,1.32,20230726,4.66,N,024740,500,157 억,,689309,N,N,0,N,00,N
20230817,100334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,-40,5,-1.71,189783570,82652,31.79,2330,2330,2280,3040,1640,2340,2295.91,2.19,0,-14675,2440,2390,2350,2300,2260,2370,2280,158,700,500,1630,5,1,31532546,725,10.55,0.64,12,0.26,218.00,3567.00,3595,20220826,-36.02,2275,20230726,1.10,3240,-29.01,20230530,2275,1.10,20230726,3595,-36.02,20220826,2275,1.10,20230726,4.66,N,024740,500,157 억,,689309,N,N,0,N,00,N
20230817,090333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,-25,5,-1.07,27511130,11895,4.58,2330,2330,2290,3040,1640,2340,2311.65,2.19,0,-388,2440,2390,2350,2300,2260,2370,2280,158,700,500,1630,5,1,31532546,730,10.62,0.65,12,0.04,218.00,3567.00,3595,20220826,-35.61,2275,20230726,1.76,3240,-28.55,20230530,2275,1.76,20230726,3595,-35.61,20220826,2275,1.76,20230726,4.66,N,024740,500,157 억,,689309,N,N,0,N,00,N
20230816,160334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,-95,5,-3.90,604565720,257792,101.07,2390,2400,2310,3165,1705,2435,2345.17,2.40,0,-67859,2508,2471,2423,2386,2338,2447,2362,158,730,500,1700,5,1,31532546,738,10.73,0.66,12,0.82,218.00,3567.00,3595,20220826,-34.91,2275,20230726,2.86,3240,-27.78,20230530,2275,2.86,20230726,3595,-34.91,20220826,2275,2.86,20230726,4.77,N,024740,500,157 억,,756893,N,N,0,N,00,N
20230816,150334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2330,-105,5,-4.31,563210935,240104,94.14,2390,2400,2310,3165,1705,2435,2345.70,2.40,0,-61394,2508,2471,2423,2386,2338,2447,2362,158,730,500,1700,5,1,31532546,735,10.69,0.65,12,0.76,218.00,3567.00,3595,20220826,-35.19,2275,20230726,2.42,3240,-28.09,20230530,2275,2.42,20230726,3595,-35.19,20220826,2275,2.42,20230726,4.77,N,024740,500,157 억,,756893,N,N,0,N,00,N
20230816,140333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,-95,5,-3.90,511458320,217916,85.44,2390,2400,2310,3165,1705,2435,2347.04,2.40,0,-58523,2508,2471,2423,2386,2338,2447,2362,158,730,500,1700,5,1,31532546,738,10.73,0.66,12,0.69,218.00,3567.00,3595,20220826,-34.91,2275,20230726,2.86,3240,-27.78,20230530,2275,2.86,20230726,3595,-34.91,20220826,2275,2.86,20230726,4.77,N,024740,500,157 억,,756893,N,N,0,N,00,N
20230816,130334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,-100,5,-4.11,478171060,203691,79.86,2390,2400,2310,3165,1705,2435,2347.53,2.40,0,-51343,2508,2471,2423,2386,2338,2447,2362,158,730,500,1700,5,1,31532546,736,10.71,0.65,12,0.65,218.00,3567.00,3595,20220826,-35.05,2275,20230726,2.64,3240,-27.93,20230530,2275,2.64,20230726,3595,-35.05,20220826,2275,2.64,20230726,4.77,N,024740,500,157 억,,756893,N,N,0,N,00,N
20230816,120338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,-100,5,-4.11,461496225,196583,77.07,2390,2400,2310,3165,1705,2435,2347.59,2.40,0,-50484,2508,2471,2423,2386,2338,2447,2362,158,730,500,1700,5,1,31532546,736,10.71,0.65,12,0.62,218.00,3567.00,3595,20220826,-35.05,2275,20230726,2.64,3240,-27.93,20230530,2275,2.64,20230726,3595,-35.05,20220826,2275,2.64,20230726,4.77,N,024740,500,157 억,,756893,N,N,0,N,00,N
20230816,110336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,-75,5,-3.08,338516380,143790,56.37,2390,2400,2330,3165,1705,2435,2354.24,2.40,0,-40295,2508,2471,2423,2386,2338,2447,2362,158,730,500,1700,5,1,31532546,744,10.83,0.66,12,0.46,218.00,3567.00,3595,20220826,-34.35,2275,20230726,3.74,3240,-27.16,20230530,2275,3.74,20230726,3595,-34.35,20220826,2275,3.74,20230726,4.77,N,024740,500,157 억,,756893,N,N,0,N,00,N
20230816,100332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,-95,5,-3.90,287496375,122095,47.87,2390,2400,2330,3165,1705,2435,2354.69,2.40,0,-32345,2508,2471,2423,2386,2338,2447,2362,158,730,500,1700,5,1,31532546,738,10.73,0.66,12,0.39,218.00,3567.00,3595,20220826,-34.91,2275,20230726,2.86,3240,-27.78,20230530,2275,2.86,20230726,3595,-34.91,20220826,2275,2.86,20230726,4.77,N,024740,500,157 억,,756893,N,N,0,N,00,N
20230816,090331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,-50,5,-2.05,51470100,21551,8.45,2390,2400,2375,3165,1705,2435,2388.29,2.40,0,-1983,2508,2471,2423,2386,2338,2447,2362,158,730,500,1700,5,1,31532546,752,10.94,0.67,12,0.07,218.00,3567.00,3595,20220826,-33.66,2275,20230726,4.84,3240,-26.39,20230530,2275,4.84,20230726,3595,-33.66,20220826,2275,4.84,20230726,4.77,N,024740,500,157 억,,756893,N,N,0,N,00,N
20230814,160330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,0,3,0.00,612526105,254041,80.82,2445,2460,2375,3165,1705,2435,2411.08,2.65,0,-79385,2518,2476,2403,2361,2288,2497,2382,158,730,500,1700,5,1,31532546,768,11.17,0.68,12,0.81,218.00,3567.00,3595,20220826,-32.27,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3595,-32.27,20220826,2275,7.03,20230726,4.66,N,024740,500,157 억,,835623,N,N,0,N,00,N
20230814,150329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,-20,5,-0.82,563044475,233660,74.33,2445,2460,2375,3165,1705,2435,2409.67,2.65,0,-69155,2518,2476,2403,2361,2288,2497,2382,158,730,500,1700,5,1,31532546,762,11.08,0.68,12,0.74,218.00,3567.00,3595,20220826,-32.82,2275,20230726,6.15,3240,-25.46,20230530,2275,6.15,20230726,3595,-32.82,20220826,2275,6.15,20230726,4.66,N,024740,500,157 억,,835623,N,N,0,N,00,N
20230814,140330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,-15,5,-0.62,528356600,219262,69.75,2445,2460,2375,3165,1705,2435,2409.70,2.65,0,-64005,2518,2476,2403,2361,2288,2497,2382,158,730,500,1700,5,1,31532546,763,11.10,0.68,12,0.70,218.00,3567.00,3595,20220826,-32.68,2275,20230726,6.37,3240,-25.31,20230530,2275,6.37,20230726,3595,-32.68,20220826,2275,6.37,20230726,4.66,N,024740,500,157 억,,835623,N,N,0,N,00,N
20230814,130330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,-25,5,-1.03,419378265,173788,55.29,2445,2460,2375,3165,1705,2435,2413.16,2.65,0,-47325,2518,2476,2403,2361,2288,2497,2382,158,730,500,1700,5,1,31532546,760,11.06,0.68,12,0.55,218.00,3567.00,3595,20220826,-32.96,2275,20230726,5.93,3240,-25.62,20230530,2275,5.93,20230726,3595,-32.96,20220826,2275,5.93,20230726,4.66,N,024740,500,157 억,,835623,N,N,0,N,00,N
20230814,120329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,-10,5,-0.41,408899000,169440,53.90,2445,2460,2375,3165,1705,2435,2413.24,2.65,0,-44654,2518,2476,2403,2361,2288,2497,2382,158,730,500,1700,5,1,31532546,765,11.12,0.68,12,0.54,218.00,3567.00,3595,20220826,-32.55,2275,20230726,6.59,3240,-25.15,20230530,2275,6.59,20230726,3595,-32.55,20220826,2275,6.59,20230726,4.66,N,024740,500,157 억,,835623,N,N,0,N,00,N
20230814,110328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,10,2,0.41,322391515,133572,42.49,2445,2460,2375,3165,1705,2435,2413.62,2.65,0,-42333,2518,2476,2403,2361,2288,2497,2382,158,730,500,1700,5,1,31532546,771,11.22,0.69,12,0.42,218.00,3567.00,3595,20220826,-31.99,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3595,-31.99,20220826,2275,7.47,20230726,4.66,N,024740,500,157 억,,835623,N,N,0,N,00,N
20230814,100328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,-55,5,-2.26,171325085,71235,22.66,2445,2450,2380,3165,1705,2435,2405.07,2.65,0,-13049,2518,2476,2403,2361,2288,2497,2382,158,730,500,1700,5,1,31532546,750,10.92,0.67,12,0.23,218.00,3567.00,3595,20220826,-33.80,2275,20230726,4.62,3240,-26.54,20230530,2275,4.62,20230726,3595,-33.80,20220826,2275,4.62,20230726,4.66,N,024740,500,157 억,,835623,N,N,0,N,00,N
20230814,090328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-40,5,-1.64,36448975,15095,4.80,2445,2450,2390,3165,1705,2435,2414.64,2.65,0,-3933,2518,2476,2403,2361,2288,2497,2382,158,730,500,1700,5,1,31532546,755,10.99,0.67,12,0.05,218.00,3567.00,3595,20220826,-33.38,2275,20230726,5.27,3240,-26.08,20230530,2275,5.27,20230726,3595,-33.38,20220826,2275,5.27,20230726,4.66,N,024740,500,157 억,,835623,N,N,0,N,00,N
20230811,160328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,120,2,5.18,755773755,313221,138.43,2335,2445,2330,3005,1625,2315,2412.88,2.44,0,67748,2425,2370,2335,2280,2245,2352,2262,158,690,500,1620,5,1,31532546,768,11.17,0.68,12,0.99,218.00,3567.00,3595,20220826,-32.27,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3595,-32.27,20220826,2275,7.03,20230726,4.68,N,024740,500,157 억,,768017,N,N,0,N,00,N
20230811,150326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,110,2,4.75,722605225,299585,132.40,2335,2445,2330,3005,1625,2315,2412.02,2.44,0,69759,2425,2370,2335,2280,2245,2352,2262,158,690,500,1620,5,1,31532546,765,11.12,0.68,12,0.95,218.00,3567.00,3595,20220826,-32.55,2275,20230726,6.59,3240,-25.15,20230530,2275,6.59,20230726,3595,-32.55,20220826,2275,6.59,20230726,4.68,N,024740,500,157 억,,768017,N,N,0,N,00,N
20230811,140327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,115,2,4.97,654880475,271646,120.06,2335,2445,2330,3005,1625,2315,2410.79,2.44,0,71201,2425,2370,2335,2280,2245,2352,2262,158,690,500,1620,5,1,31532546,766,11.15,0.68,12,0.86,218.00,3567.00,3595,20220826,-32.41,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3595,-32.41,20220826,2275,6.81,20230726,4.68,N,024740,500,157 억,,768017,N,N,0,N,00,N
20230811,130326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2430,115,2,4.97,567829660,235845,104.23,2335,2445,2330,3005,1625,2315,2407.64,2.44,0,72971,2425,2370,2335,2280,2245,2352,2262,158,690,500,1620,5,1,31532546,766,11.15,0.68,12,0.75,218.00,3567.00,3595,20220826,-32.41,2275,20230726,6.81,3240,-25.00,20230530,2275,6.81,20230726,3595,-32.41,20220826,2275,6.81,20230726,4.68,N,024740,500,157 억,,768017,N,N,0,N,00,N
20230811,120324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2435,120,2,5.18,518049510,215321,95.16,2335,2445,2330,3005,1625,2315,2405.94,2.44,0,74522,2425,2370,2335,2280,2245,2352,2262,158,690,500,1620,5,1,31532546,768,11.17,0.68,12,0.68,218.00,3567.00,3595,20220826,-32.27,2275,20230726,7.03,3240,-24.85,20230530,2275,7.03,20230726,3595,-32.27,20220826,2275,7.03,20230726,4.68,N,024740,500,157 억,,768017,N,N,0,N,00,N
20230811,110323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,100,2,4.32,414081395,172633,76.30,2335,2440,2330,3005,1625,2315,2398.62,2.44,0,85406,2425,2370,2335,2280,2245,2352,2262,158,690,500,1620,5,1,31532546,762,11.08,0.68,12,0.55,218.00,3567.00,3595,20220826,-32.82,2275,20230726,6.15,3240,-25.46,20230530,2275,6.15,20230726,3595,-32.82,20220826,2275,6.15,20230726,4.68,N,024740,500,157 억,,768017,N,N,0,N,00,N
20230811,100322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,95,2,4.10,227717935,95462,42.19,2335,2410,2330,3005,1625,2315,2385.43,2.44,0,45359,2425,2370,2335,2280,2245,2352,2262,158,690,500,1620,5,1,31532546,760,11.06,0.68,12,0.30,218.00,3567.00,3595,20220826,-32.96,2275,20230726,5.93,3240,-25.62,20230530,2275,5.93,20230726,3595,-32.96,20220826,2275,5.93,20230726,4.68,N,024740,500,157 억,,768017,N,N,0,N,00,N
20230811,090325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,45,2,1.94,33825200,14402,6.37,2335,2370,2330,3005,1625,2315,2348.65,2.44,0,9205,2425,2370,2335,2280,2245,2352,2262,158,690,500,1620,5,1,31532546,744,10.83,0.66,12,0.05,218.00,3567.00,3595,20220826,-34.35,2275,20230726,3.74,3240,-27.16,20230530,2275,3.74,20230726,3595,-34.35,20220826,2275,3.74,20230726,4.68,N,024740,500,157 억,,768017,N,N,0,N,00,N
20230810,160323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2315,-50,5,-2.11,505469155,215416,193.03,2380,2390,2300,3070,1660,2365,2346.49,2.39,0,13283,2438,2401,2338,2301,2238,2420,2320,158,705,500,1650,5,1,31532546,730,10.62,0.65,12,0.68,218.00,3567.00,3595,20220826,-35.61,2275,20230726,1.76,3240,-28.55,20230530,2275,1.76,20230726,3595,-35.61,20220826,2275,1.76,20230726,4.79,N,024740,500,157 억,,754743,N,N,0,N,00,N
20230810,150323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,-20,5,-0.85,373909635,158677,142.18,2380,2390,2300,3070,1660,2365,2356.41,2.39,0,4194,2438,2401,2338,2301,2238,2420,2320,158,705,500,1650,5,1,31532546,739,10.76,0.66,12,0.50,218.00,3567.00,3595,20220826,-34.77,2275,20230726,3.08,3240,-27.62,20230530,2275,3.08,20230726,3595,-34.77,20220826,2275,3.08,20230726,4.79,N,024740,500,157 억,,754743,N,N,0,N,00,N
20230810,140323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2355,-10,5,-0.42,297384510,126090,112.98,2380,2390,2300,3070,1660,2365,2358.50,2.39,0,-492,2438,2401,2338,2301,2238,2420,2320,158,705,500,1650,5,1,31532546,743,10.80,0.66,12,0.40,218.00,3567.00,3595,20220826,-34.49,2275,20230726,3.52,3240,-27.31,20230530,2275,3.52,20230726,3595,-34.49,20220826,2275,3.52,20230726,4.79,N,024740,500,157 억,,754743,N,N,0,N,00,N
20230810,130319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,0,3,0.00,279590720,118538,106.22,2380,2390,2300,3070,1660,2365,2358.65,2.39,0,67,2438,2401,2338,2301,2238,2420,2320,158,705,500,1650,5,1,31532546,746,10.85,0.66,12,0.38,218.00,3567.00,3595,20220826,-34.21,2275,20230726,3.96,3240,-27.01,20230530,2275,3.96,20230726,3595,-34.21,20220826,2275,3.96,20230726,4.79,N,024740,500,157 억,,754743,N,N,0,N,00,N
20230810,120323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,-5,5,-0.21,206977605,87647,78.54,2380,2390,2300,3070,1660,2365,2361.48,2.39,0,-501,2438,2401,2338,2301,2238,2420,2320,158,705,500,1650,5,1,31532546,744,10.83,0.66,12,0.28,218.00,3567.00,3595,20220826,-34.35,2275,20230726,3.74,3240,-27.16,20230530,2275,3.74,20230726,3595,-34.35,20220826,2275,3.74,20230726,4.79,N,024740,500,157 억,,754743,N,N,0,N,00,N
20230810,110324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2370,5,2,0.21,168062920,71148,63.75,2380,2390,2300,3070,1660,2365,2362.15,2.39,0,264,2438,2401,2338,2301,2238,2420,2320,158,705,500,1650,5,1,31532546,747,10.87,0.66,12,0.23,218.00,3567.00,3595,20220826,-34.08,2275,20230726,4.18,3240,-26.85,20230530,2275,4.18,20230726,3595,-34.08,20220826,2275,4.18,20230726,4.79,N,024740,500,157 억,,754743,N,N,0,N,00,N
20230810,100324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,15,2,0.63,139444465,59082,52.94,2380,2390,2300,3070,1660,2365,2360.17,2.39,0,3381,2438,2401,2338,2301,2238,2420,2320,158,705,500,1650,5,1,31532546,750,10.92,0.67,12,0.19,218.00,3567.00,3595,20220826,-33.80,2275,20230726,4.62,3240,-26.54,20230530,2275,4.62,20230726,3595,-33.80,20220826,2275,4.62,20230726,4.79,N,024740,500,157 억,,754743,N,N,0,N,00,N
20230810,090325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,0,3,0.00,38936500,16416,14.71,2380,2380,2365,3070,1660,2365,2371.94,2.39,0,2032,2438,2401,2338,2301,2238,2420,2320,158,705,500,1650,5,1,31532546,746,10.85,0.66,12,0.05,218.00,3567.00,3595,20220826,-34.21,2275,20230726,3.96,3240,-27.01,20230530,2275,3.96,20230726,3595,-34.21,20220826,2275,3.96,20230726,4.79,N,024740,500,157 억,,754743,N,N,0,N,00,N
20230809,160322,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2365,65,2,2.83,255944910,109615,40.58,2310,2375,2275,2990,1610,2300,2334.82,2.27,0,38396,2430,2365,2330,2265,2230,2347,2247,158,690,500,1610,5,1,31532546,746,10.85,0.66,12,0.35,218.00,3567.00,3595,20220826,-34.21,2275,20230809,3.96,3240,-27.01,20230530,2275,3.96,20230809,3595,-34.21,20220826,2275,3.96,20230809,4.84,N,024740,500,157 억,,716397,N,N,0,N,00,N
20230809,150320,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2360,60,2,2.61,240531650,103093,38.16,2310,2365,2275,2990,1610,2300,2333.15,2.27,0,38845,2430,2365,2330,2265,2230,2347,2247,158,690,500,1610,5,1,31532546,744,10.83,0.66,12,0.33,218.00,3567.00,3595,20220826,-34.35,2275,20230809,3.74,3240,-27.16,20230530,2275,3.74,20230809,3595,-34.35,20220826,2275,3.74,20230809,4.84,N,024740,500,157 억,,716397,N,N,0,N,00,N
20230809,140319,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2355,55,2,2.39,179415015,77157,28.56,2310,2355,2275,2990,1610,2300,2325.32,2.27,0,32914,2430,2365,2330,2265,2230,2347,2247,158,690,500,1610,5,1,31532546,743,10.80,0.66,12,0.24,218.00,3567.00,3595,20220826,-34.49,2275,20230809,3.52,3240,-27.31,20230530,2275,3.52,20230809,3595,-34.49,20220826,2275,3.52,20230809,4.84,N,024740,500,157 억,,716397,N,N,0,N,00,N
20230809,130325,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2345,45,2,1.96,146470100,63118,23.37,2310,2350,2275,2990,1610,2300,2320.58,2.27,0,23802,2430,2365,2330,2265,2230,2347,2247,158,690,500,1610,5,1,31532546,739,10.76,0.66,12,0.20,218.00,3567.00,3595,20220826,-34.77,2275,20230809,3.08,3240,-27.62,20230530,2275,3.08,20230809,3595,-34.77,20220826,2275,3.08,20230809,4.84,N,024740,500,157 억,,716397,N,N,0,N,00,N
20230809,120324,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2340,40,2,1.74,106634240,46091,17.06,2310,2340,2275,2990,1610,2300,2313.56,2.27,0,13448,2430,2365,2330,2265,2230,2347,2247,158,690,500,1610,5,1,31532546,738,10.73,0.66,12,0.15,218.00,3567.00,3595,20220826,-34.91,2275,20230809,2.86,3240,-27.78,20230530,2275,2.86,20230809,3595,-34.91,20220826,2275,2.86,20230809,4.84,N,024740,500,157 억,,716397,N,N,0,N,00,N
20230809,110322,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2330,30,2,1.30,82531565,35756,13.24,2310,2335,2275,2990,1610,2300,2308.19,2.27,0,10304,2430,2365,2330,2265,2230,2347,2247,158,690,500,1610,5,1,31532546,735,10.69,0.65,12,0.11,218.00,3567.00,3595,20220826,-35.19,2275,20230809,2.42,3240,-28.09,20230530,2275,2.42,20230809,3595,-35.19,20220826,2275,2.42,20230809,4.84,N,024740,500,157 억,,716397,N,N,0,N,00,N
20230809,100319,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2330,30,2,1.30,68520090,29704,11.00,2310,2335,2275,2990,1610,2300,2306.76,2.27,0,8422,2430,2365,2330,2265,2230,2347,2247,158,690,500,1610,5,1,31532546,735,10.69,0.65,12,0.09,218.00,3567.00,3595,20220826,-35.19,2275,20230809,2.42,3240,-28.09,20230530,2275,2.42,20230809,3595,-35.19,20220826,2275,2.42,20230809,4.84,N,024740,500,157 억,,716397,N,N,0,N,00,N
20230809,090319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,0,3,0.00,4602575,2002,0.74,2310,2310,2290,2990,1610,2300,2298.99,2.27,0,-1271,2430,2365,2330,2265,2230,2347,2247,158,690,500,1610,5,1,31532546,725,10.55,0.64,12,0.01,218.00,3567.00,3595,20220826,-36.02,2275,20230726,1.10,3240,-29.01,20230530,2275,1.10,20230726,3595,-36.02,20220826,2275,1.10,20230726,4.84,N,024740,500,157 억,,716397,N,N,0,N,00,N
20230808,160325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,-85,5,-3.56,628511270,269429,151.45,2365,2395,2295,3100,1670,2385,2332.75,2.35,0,-33918,2441,2412,2381,2352,2321,2397,2337,158,715,500,1660,5,1,31532546,725,10.55,0.64,12,0.85,218.00,3567.00,3595,20220826,-36.02,2275,20230726,1.10,3240,-29.01,20230530,2275,1.10,20230726,3595,-36.02,20220826,2275,1.10,20230726,4.75,N,024740,500,157 억,,741731,N,N,0,N,00,N
20230808,150322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2310,-75,5,-3.14,599108700,256669,144.28,2365,2395,2295,3100,1670,2385,2334.17,2.35,0,-27563,2441,2412,2381,2352,2321,2397,2337,158,715,500,1660,5,1,31532546,728,10.60,0.65,12,0.81,218.00,3567.00,3595,20220826,-35.74,2275,20230726,1.54,3240,-28.70,20230530,2275,1.54,20230726,3595,-35.74,20220826,2275,1.54,20230726,4.75,N,024740,500,157 억,,741731,N,N,0,N,00,N
20230808,140319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,-50,5,-2.10,388909710,165582,93.08,2365,2395,2320,3100,1670,2385,2348.74,2.35,0,-22577,2441,2412,2381,2352,2321,2397,2337,158,715,500,1660,5,1,31532546,736,10.71,0.65,12,0.53,218.00,3567.00,3595,20220826,-35.05,2275,20230726,2.64,3240,-27.93,20230530,2275,2.64,20230726,3595,-35.05,20220826,2275,2.64,20230726,4.75,N,024740,500,157 억,,741731,N,N,0,N,00,N
20230808,130316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2340,-45,5,-1.89,319688625,135878,76.38,2365,2395,2320,3100,1670,2385,2352.76,2.35,0,-17306,2441,2412,2381,2352,2321,2397,2337,158,715,500,1660,5,1,31532546,738,10.73,0.66,12,0.43,218.00,3567.00,3595,20220826,-34.91,2275,20230726,2.86,3240,-27.78,20230530,2275,2.86,20230726,3595,-34.91,20220826,2275,2.86,20230726,4.75,N,024740,500,157 억,,741731,N,N,0,N,00,N
20230808,120319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2335,-50,5,-2.10,251248340,106505,59.87,2365,2395,2335,3100,1670,2385,2359.03,2.35,0,-12024,2441,2412,2381,2352,2321,2397,2337,158,715,500,1660,5,1,31532546,736,10.71,0.65,12,0.34,218.00,3567.00,3595,20220826,-35.05,2275,20230726,2.64,3240,-27.93,20230530,2275,2.64,20230726,3595,-35.05,20220826,2275,2.64,20230726,4.75,N,024740,500,157 억,,741731,N,N,0,N,00,N
20230808,110317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2345,-40,5,-1.68,189676265,80195,45.08,2365,2395,2335,3100,1670,2385,2365.19,2.35,0,-3648,2441,2412,2381,2352,2321,2397,2337,158,715,500,1660,5,1,31532546,739,10.76,0.66,12,0.25,218.00,3567.00,3595,20220826,-34.77,2275,20230726,3.08,3240,-27.62,20230530,2275,3.08,20230726,3595,-34.77,20220826,2275,3.08,20230726,4.75,N,024740,500,157 억,,741731,N,N,0,N,00,N
20230808,100321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,-10,5,-0.42,65875865,27721,15.58,2365,2395,2365,3100,1670,2385,2376.39,2.35,0,9026,2441,2412,2381,2352,2321,2397,2337,158,715,500,1660,5,1,31532546,749,10.89,0.67,12,0.09,218.00,3567.00,3595,20220826,-33.94,2275,20230726,4.40,3240,-26.70,20230530,2275,4.40,20230726,3595,-33.94,20220826,2275,4.40,20230726,4.75,N,024740,500,157 억,,741731,N,N,0,N,00,N
20230808,090319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,5,2,0.21,24133270,10153,5.71,2365,2390,2365,3100,1670,2385,2376.96,2.35,0,5242,2441,2412,2381,2352,2321,2397,2337,158,715,500,1660,5,1,31532546,754,10.96,0.67,12,0.03,218.00,3567.00,3595,20220826,-33.52,2275,20230726,5.05,3240,-26.23,20230530,2275,5.05,20230726,3595,-33.52,20220826,2275,5.05,20230726,4.75,N,024740,500,157 억,,741731,N,N,0,N,00,N
20230807,160319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,5,2,0.21,420248740,177395,105.44,2390,2410,2350,3090,1670,2380,2368.99,2.26,0,29288,2433,2406,2388,2361,2343,2397,2352,158,710,500,1660,5,1,31532546,752,10.94,0.67,12,0.56,218.00,3567.00,3595,20220826,-33.66,2275,20230726,4.84,3240,-26.39,20230530,2275,4.84,20230726,3595,-33.66,20220826,2275,4.84,20230726,4.65,N,024740,500,157 억,,712446,N,N,0,N,00,N
20230807,150317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,0,3,0.00,409845545,173022,102.84,2390,2410,2350,3090,1670,2380,2368.75,2.26,0,27811,2433,2406,2388,2361,2343,2397,2352,158,710,500,1660,5,1,31532546,750,10.92,0.67,12,0.55,218.00,3567.00,3595,20220826,-33.80,2275,20230726,4.62,3240,-26.54,20230530,2275,4.62,20230726,3595,-33.80,20220826,2275,4.62,20230726,4.65,N,024740,500,157 억,,712446,N,N,0,N,00,N
20230807,140319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,5,2,0.21,265900815,112377,66.79,2390,2410,2350,3090,1670,2380,2366.15,2.26,0,1374,2433,2406,2388,2361,2343,2397,2352,158,710,500,1660,5,1,31532546,752,10.94,0.67,12,0.36,218.00,3567.00,3595,20220826,-33.66,2275,20230726,4.84,3240,-26.39,20230530,2275,4.84,20230726,3595,-33.66,20220826,2275,4.84,20230726,4.65,N,024740,500,157 억,,712446,N,N,0,N,00,N
20230807,130317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2375,-5,5,-0.21,217675470,92030,54.70,2390,2410,2350,3090,1670,2380,2365.27,2.26,0,-5610,2433,2406,2388,2361,2343,2397,2352,158,710,500,1660,5,1,31532546,749,10.89,0.67,12,0.29,218.00,3567.00,3595,20220826,-33.94,2275,20230726,4.40,3240,-26.70,20230530,2275,4.40,20230726,3595,-33.94,20220826,2275,4.40,20230726,4.65,N,024740,500,157 억,,712446,N,N,0,N,00,N
20230807,120317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,5,2,0.21,180960550,76495,45.47,2390,2410,2350,3090,1670,2380,2365.65,2.26,0,-9463,2433,2406,2388,2361,2343,2397,2352,158,710,500,1660,5,1,31532546,752,10.94,0.67,12,0.24,218.00,3567.00,3595,20220826,-33.66,2275,20230726,4.84,3240,-26.39,20230530,2275,4.84,20230726,3595,-33.66,20220826,2275,4.84,20230726,4.65,N,024740,500,157 억,,712446,N,N,0,N,00,N
20230807,110315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2360,-20,5,-0.84,110917050,46830,27.83,2390,2410,2355,3090,1670,2380,2368.50,2.26,0,-20041,2433,2406,2388,2361,2343,2397,2352,158,710,500,1660,5,1,31532546,744,10.83,0.66,12,0.15,218.00,3567.00,3595,20220826,-34.35,2275,20230726,3.74,3240,-27.16,20230530,2275,3.74,20230726,3595,-34.35,20220826,2275,3.74,20230726,4.65,N,024740,500,157 억,,712446,N,N,0,N,00,N
20230807,100318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2365,-15,5,-0.63,82529425,34819,20.70,2390,2410,2355,3090,1670,2380,2370.24,2.26,0,-19333,2433,2406,2388,2361,2343,2397,2352,158,710,500,1660,5,1,31532546,746,10.85,0.66,12,0.11,218.00,3567.00,3595,20220826,-34.21,2275,20230726,3.96,3240,-27.01,20230530,2275,3.96,20230726,3595,-34.21,20220826,2275,3.96,20230726,4.65,N,024740,500,157 억,,712446,N,N,0,N,00,N
20230807,090319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,0,3,0.00,19766550,8264,4.91,2390,2410,2380,3090,1670,2380,2391.89,2.26,0,-3165,2433,2406,2388,2361,2343,2397,2352,158,710,500,1660,5,1,31532546,750,10.92,0.67,12,0.03,218.00,3567.00,3595,20220826,-33.80,2275,20230726,4.62,3240,-26.54,20230530,2275,4.62,20230726,3595,-33.80,20220826,2275,4.62,20230726,4.65,N,024740,500,157 억,,712446,N,N,0,N,00,N
20230804,160315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2380,-20,5,-0.83,396025815,165984,71.70,2390,2415,2370,3120,1680,2400,2386.04,2.33,0,-26505,2460,2430,2400,2370,2340,2415,2355,158,720,500,1680,5,1,31532546,750,10.92,0.67,12,0.53,218.00,3567.00,3800,20220803,-37.37,2275,20230726,4.62,3240,-26.54,20230530,2275,4.62,20230726,3595,-33.80,20220826,2275,4.62,20230726,4.66,N,024740,500,157 억,,733244,N,N,0,N,00,N
20230804,150317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-5,5,-0.21,360843365,151216,65.32,2390,2415,2370,3120,1680,2400,2386.28,2.33,0,-27671,2460,2430,2400,2370,2340,2415,2355,158,720,500,1680,5,1,31532546,755,10.99,0.67,12,0.48,218.00,3567.00,3800,20220803,-36.97,2275,20230726,5.27,3240,-26.08,20230530,2275,5.27,20230726,3595,-33.38,20220826,2275,5.27,20230726,4.66,N,024740,500,157 억,,733244,N,N,0,N,00,N
20230804,140320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2400,0,3,0.00,287087195,120299,51.97,2390,2415,2370,3120,1680,2400,2386.45,2.33,0,-36890,2460,2430,2400,2370,2340,2415,2355,158,720,500,1680,5,1,31532546,757,11.01,0.67,12,0.38,218.00,3567.00,3800,20220803,-36.84,2275,20230726,5.49,3240,-25.93,20230530,2275,5.49,20230726,3595,-33.24,20220826,2275,5.49,20230726,4.66,N,024740,500,157 억,,733244,N,N,0,N,00,N
20230804,130315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-5,5,-0.21,206492920,86633,37.42,2390,2410,2370,3120,1680,2400,2383.54,2.33,0,-36453,2460,2430,2400,2370,2340,2415,2355,158,720,500,1680,5,1,31532546,755,10.99,0.67,12,0.27,218.00,3567.00,3800,20220803,-36.97,2275,20230726,5.27,3240,-26.08,20230530,2275,5.27,20230726,3595,-33.38,20220826,2275,5.27,20230726,4.66,N,024740,500,157 억,,733244,N,N,0,N,00,N
20230804,120315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-10,5,-0.42,192466650,80760,34.89,2390,2410,2370,3120,1680,2400,2383.19,2.33,0,-34707,2460,2430,2400,2370,2340,2415,2355,158,720,500,1680,5,1,31532546,754,10.96,0.67,12,0.26,218.00,3567.00,3800,20220803,-37.11,2275,20230726,5.05,3240,-26.23,20230530,2275,5.05,20230726,3595,-33.52,20220826,2275,5.05,20230726,4.66,N,024740,500,157 억,,733244,N,N,0,N,00,N
20230804,110316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2385,-15,5,-0.62,136648640,57365,24.78,2390,2410,2370,3120,1680,2400,2382.09,2.33,0,-22545,2460,2430,2400,2370,2340,2415,2355,158,720,500,1680,5,1,31532546,752,10.94,0.67,12,0.18,218.00,3567.00,3800,20220803,-37.24,2275,20230726,4.84,3240,-26.39,20230530,2275,4.84,20230726,3595,-33.66,20220826,2275,4.84,20230726,4.66,N,024740,500,157 억,,733244,N,N,0,N,00,N
20230804,100313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-5,5,-0.21,69877945,29298,12.66,2390,2410,2375,3120,1680,2400,2385.08,2.33,0,-9531,2460,2430,2400,2370,2340,2415,2355,158,720,500,1680,5,1,31532546,755,10.99,0.67,12,0.09,218.00,3567.00,3800,20220803,-36.97,2275,20230726,5.27,3240,-26.08,20230530,2275,5.27,20230726,3595,-33.38,20220826,2275,5.27,20230726,4.66,N,024740,500,157 억,,733244,N,N,0,N,00,N
20230804,090313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-10,5,-0.42,18469345,7751,3.35,2390,2390,2375,3120,1680,2400,2382.83,2.33,0,-6378,2460,2430,2400,2370,2340,2415,2355,158,720,500,1680,5,1,31532546,754,10.96,0.67,12,0.02,218.00,3567.00,3800,20220803,-37.11,2275,20230726,5.05,3240,-26.23,20230530,2275,5.05,20230726,3595,-33.52,20220826,2275,5.05,20230726,4.66,N,024740,500,157 억,,733244,N,N,0,N,00,N
20230803,160314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2400,-50,5,-2.04,545360225,228100,124.70,2415,2430,2370,3185,1715,2450,2390.88,2.34,0,-5741,2530,2490,2445,2405,2360,2492,2407,158,735,500,1710,5,1,31532546,757,11.01,0.67,12,0.72,218.00,3567.00,3800,20220803,-36.84,2275,20230726,5.49,3240,-25.93,20230530,2275,5.49,20230726,3800,-36.84,20220803,2275,5.49,20230726,4.66,N,024740,500,157 억,,738994,N,N,0,N,00,N
20230803,150314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-55,5,-2.24,521946295,218339,119.36,2415,2430,2370,3185,1715,2450,2390.53,2.34,0,-4844,2530,2490,2445,2405,2360,2492,2407,158,735,500,1710,5,1,31532546,755,10.99,0.67,12,0.69,218.00,3567.00,3800,20220803,-36.97,2275,20230726,5.27,3240,-26.08,20230530,2275,5.27,20230726,3800,-36.97,20220803,2275,5.27,20230726,4.66,N,024740,500,157 억,,738994,N,N,0,N,00,N
20230803,140312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2390,-60,5,-2.45,447020410,186993,102.22,2415,2430,2370,3185,1715,2450,2390.57,2.34,0,-6060,2530,2490,2445,2405,2360,2492,2407,158,735,500,1710,5,1,31532546,754,10.96,0.67,12,0.59,218.00,3567.00,3800,20220803,-37.11,2275,20230726,5.05,3240,-26.23,20230530,2275,5.05,20230726,3800,-37.11,20220803,2275,5.05,20230726,4.66,N,024740,500,157 억,,738994,N,N,0,N,00,N
20230803,130316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2400,-50,5,-2.04,403827080,168900,92.33,2415,2430,2370,3185,1715,2450,2390.92,2.34,0,-4469,2530,2490,2445,2405,2360,2492,2407,158,735,500,1710,5,1,31532546,757,11.01,0.67,12,0.54,218.00,3567.00,3800,20220803,-36.84,2275,20230726,5.49,3240,-25.93,20230530,2275,5.49,20230726,3800,-36.84,20220803,2275,5.49,20230726,4.66,N,024740,500,157 억,,738994,N,N,0,N,00,N
20230803,120315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2395,-55,5,-2.24,261895735,109325,59.77,2415,2430,2380,3185,1715,2450,2395.57,2.34,0,-15733,2530,2490,2445,2405,2360,2492,2407,158,735,500,1710,5,1,31532546,755,10.99,0.67,12,0.35,218.00,3567.00,3800,20220803,-36.97,2275,20230726,5.27,3240,-26.08,20230530,2275,5.27,20230726,3800,-36.97,20220803,2275,5.27,20230726,4.66,N,024740,500,157 억,,738994,N,N,0,N,00,N
20230803,110312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2410,-40,5,-1.63,231047015,96408,52.70,2415,2430,2380,3185,1715,2450,2396.55,2.34,0,-15081,2530,2490,2445,2405,2360,2492,2407,158,735,500,1710,5,1,31532546,760,11.06,0.68,12,0.31,218.00,3567.00,3800,20220803,-36.58,2275,20230726,5.93,3240,-25.62,20230530,2275,5.93,20230726,3800,-36.58,20220803,2275,5.93,20230726,4.66,N,024740,500,157 억,,738994,N,N,0,N,00,N
20230803,100312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,-35,5,-1.43,124328820,51831,28.33,2415,2430,2380,3185,1715,2450,2398.73,2.34,0,-1324,2530,2490,2445,2405,2360,2492,2407,158,735,500,1710,5,1,31532546,762,11.08,0.68,12,0.16,218.00,3567.00,3800,20220803,-36.45,2275,20230726,6.15,3240,-25.46,20230530,2275,6.15,20230726,3800,-36.45,20220803,2275,6.15,20230726,4.66,N,024740,500,157 억,,738994,N,N,0,N,00,N
20230803,090312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2425,-25,5,-1.02,10774750,4460,2.44,2415,2425,2410,3185,1715,2450,2415.86,2.34,0,-2805,2530,2490,2445,2405,2360,2492,2407,158,735,500,1710,5,1,31532546,765,11.12,0.68,12,0.01,218.00,3567.00,3800,20220803,-36.18,2275,20230726,6.59,3240,-25.15,20230530,2275,6.59,20230726,3800,-36.18,20220803,2275,6.59,20230726,4.66,N,024740,500,157 억,,738994,N,N,0,N,00,N
20230802,160313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,5,2,0.20,443998735,181240,160.40,2450,2485,2400,3175,1715,2445,2449.78,2.39,0,-15068,2495,2470,2445,2420,2395,2457,2407,158,730,500,1710,5,1,31532546,773,11.24,0.69,12,0.57,218.00,3567.00,3800,20220803,-35.53,2275,20230726,7.69,3240,-24.38,20230530,2275,7.69,20230726,3800,-35.53,20220803,2275,7.69,20230726,4.61,N,024740,500,157 억,,753182,N,N,0,N,00,N
20230802,150316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2415,-30,5,-1.23,387125150,157926,139.77,2450,2485,2400,3175,1715,2445,2451.31,2.39,0,-7870,2495,2470,2445,2420,2395,2457,2407,158,730,500,1710,5,1,31532546,762,11.08,0.68,12,0.50,218.00,3567.00,3800,20220803,-36.45,2275,20230726,6.15,3240,-25.46,20230530,2275,6.15,20230726,3800,-36.45,20220803,2275,6.15,20230726,4.61,N,024740,500,157 억,,753182,N,N,0,N,00,N
20230802,140315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2420,-25,5,-1.02,365819315,149094,131.95,2450,2485,2400,3175,1715,2445,2453.62,2.39,0,-8509,2495,2470,2445,2420,2395,2457,2407,158,730,500,1710,5,1,31532546,763,11.10,0.68,12,0.47,218.00,3567.00,3800,20220803,-36.32,2275,20230726,6.37,3240,-25.31,20230530,2275,6.37,20230726,3800,-36.32,20220803,2275,6.37,20230726,4.61,N,024740,500,157 억,,753182,N,N,0,N,00,N
20230802,130313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,0,3,0.00,324832985,132177,116.98,2450,2485,2435,3175,1715,2445,2457.56,2.39,0,-3155,2495,2470,2445,2420,2395,2457,2407,158,730,500,1710,5,1,31532546,771,11.22,0.69,12,0.42,218.00,3567.00,3800,20220803,-35.66,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3800,-35.66,20220803,2275,7.47,20230726,4.61,N,024740,500,157 억,,753182,N,N,0,N,00,N
20230802,120310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2450,5,2,0.20,273136245,111035,98.27,2450,2485,2440,3175,1715,2445,2459.91,2.39,0,4836,2495,2470,2445,2420,2395,2457,2407,158,730,500,1710,5,1,31532546,773,11.24,0.69,12,0.35,218.00,3567.00,3800,20220803,-35.53,2275,20230726,7.69,3240,-24.38,20230530,2275,7.69,20230726,3800,-35.53,20220803,2275,7.69,20230726,4.61,N,024740,500,157 억,,753182,N,N,0,N,00,N
20230802,110309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,20,2,0.82,185457750,75383,66.72,2450,2485,2440,3175,1715,2445,2460.21,2.39,0,15034,2495,2470,2445,2420,2395,2457,2407,158,730,500,1710,5,1,31532546,777,11.31,0.69,12,0.24,218.00,3567.00,3800,20220803,-35.13,2275,20230726,8.35,3240,-23.92,20230530,2275,8.35,20230726,3800,-35.13,20220803,2275,8.35,20230726,4.61,N,024740,500,157 억,,753182,N,N,0,N,00,N
20230802,100311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2465,20,2,0.82,109612955,44702,39.56,2450,2465,2440,3175,1715,2445,2452.08,2.39,0,18348,2495,2470,2445,2420,2395,2457,2407,158,730,500,1710,5,1,31532546,777,11.31,0.69,12,0.14,218.00,3567.00,3800,20220803,-35.13,2275,20230726,8.35,3240,-23.92,20230530,2275,8.35,20230726,3800,-35.13,20220803,2275,8.35,20230726,4.61,N,024740,500,157 억,,753182,N,N,0,N,00,N
20230802,090311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,0,3,0.00,9691285,3954,3.50,2450,2460,2445,3175,1715,2445,2451.01,2.39,0,-1583,2495,2470,2445,2420,2395,2457,2407,158,730,500,1710,5,1,31532546,771,11.22,0.69,12,0.01,218.00,3567.00,3800,20220803,-35.66,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3800,-35.66,20220803,2275,7.47,20230726,4.61,N,024740,500,157 억,,753182,N,N,0,N,00,N
20230801,160312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,5,2,0.20,275646385,112790,74.11,2455,2470,2420,3170,1710,2440,2443.89,2.48,0,-29631,2526,2482,2436,2392,2346,2460,2370,158,730,500,1700,5,1,31532546,771,11.22,0.69,12,0.36,218.00,3567.00,3800,20220803,-35.66,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3800,-35.66,20220803,2275,7.47,20230726,4.54,N,024740,500,157 억,,781260,N,N,0,N,00,N
20230801,150308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,5,2,0.20,269104515,110114,72.35,2455,2470,2420,3170,1710,2440,2443.87,2.48,0,-29257,2526,2482,2436,2392,2346,2460,2370,158,730,500,1700,5,1,31532546,771,11.22,0.69,12,0.35,218.00,3567.00,3800,20220803,-35.66,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3800,-35.66,20220803,2275,7.47,20230726,4.54,N,024740,500,157 억,,781260,N,N,0,N,00,N
20230801,140315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,0,3,0.00,229648685,93939,61.72,2455,2470,2420,3170,1710,2440,2444.66,2.48,0,-28115,2526,2482,2436,2392,2346,2460,2370,158,730,500,1700,5,1,31532546,769,11.19,0.68,12,0.30,218.00,3567.00,3800,20220803,-35.79,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3800,-35.79,20220803,2275,7.25,20230726,4.54,N,024740,500,157 억,,781260,N,N,0,N,00,N
20230801,130310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,5,2,0.20,177480665,72511,47.64,2455,2470,2430,3170,1710,2440,2447.64,2.48,0,-13847,2526,2482,2436,2392,2346,2460,2370,158,730,500,1700,5,1,31532546,771,11.22,0.69,12,0.23,218.00,3567.00,3800,20220803,-35.66,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3800,-35.66,20220803,2275,7.47,20230726,4.54,N,024740,500,157 억,,781260,N,N,0,N,00,N
20230801,120310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2445,5,2,0.20,162082175,66209,43.50,2455,2470,2430,3170,1710,2440,2448.04,2.48,0,-10832,2526,2482,2436,2392,2346,2460,2370,158,730,500,1700,5,1,31532546,771,11.22,0.69,12,0.21,218.00,3567.00,3800,20220803,-35.66,2275,20230726,7.47,3240,-24.54,20230530,2275,7.47,20230726,3800,-35.66,20220803,2275,7.47,20230726,4.54,N,024740,500,157 억,,781260,N,N,0,N,00,N
20230801,110308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,20,2,0.82,154579110,63146,41.49,2455,2470,2430,3170,1710,2440,2447.96,2.48,0,-10070,2526,2482,2436,2392,2346,2460,2370,158,730,500,1700,5,1,31532546,776,11.28,0.69,12,0.20,218.00,3567.00,3800,20220803,-35.26,2275,20230726,8.13,3240,-24.07,20230530,2275,8.13,20230726,3800,-35.26,20220803,2275,8.13,20230726,4.54,N,024740,500,157 억,,781260,N,N,0,N,00,N
20230801,100310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2460,20,2,0.82,98521080,40194,26.41,2455,2470,2435,3170,1710,2440,2451.14,2.48,0,-7554,2526,2482,2436,2392,2346,2460,2370,158,730,500,1700,5,1,31532546,776,11.28,0.69,12,0.13,218.00,3567.00,3800,20220803,-35.26,2275,20230726,8.13,3240,-24.07,20230530,2275,8.13,20230726,3800,-35.26,20220803,2275,8.13,20230726,4.54,N,024740,500,157 억,,781260,N,N,0,N,00,N
20230801,090307,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2440,0,3,0.00,9571465,3915,2.57,2455,2455,2435,3170,1710,2440,2444.82,2.48,0,-3405,2526,2482,2436,2392,2346,2460,2370,158,730,500,1700,5,1,31532546,769,11.19,0.68,12,0.01,218.00,3567.00,3800,20220803,-35.79,2275,20230726,7.25,3240,-24.69,20230530,2275,7.25,20230726,3800,-35.79,20220803,2275,7.25,20230726,4.54,N,024740,500,157 억,,781260,N,N,0,N,00,N