KissMeData/013720/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160310,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1511,97,2,6.86,4014693008,2511537,4423.98,1414,1760,1395,1838,990,1414,1598.54,5.49,0,-129841,1466,1440,1416,1390,1366,1428,1378,304,424,1000,980,1,1,30416158,460,-1.59,1.05,12,8.26,-952.00,1440.00,6290,20220830,-75.98,1250,20230822,20.88,4450,-66.04,20230102,1250,20.88,20230822,3250,-53.51,20230619,208,626.44,20230512,0.07,N,013720,1000,304 억,,1669747,N,N,0,N,00,N
20230831,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1480,66,2,4.67,3959051047,2474389,4358.54,1414,1760,1395,1838,990,1414,1600.01,5.49,0,-132884,1466,1440,1416,1390,1366,1428,1378,304,424,1000,980,1,1,30416158,450,-1.55,1.03,12,8.14,-952.00,1440.00,6290,20220830,-76.47,1250,20230822,18.40,4450,-66.74,20230102,1250,18.40,20230822,3250,-54.46,20230619,208,611.54,20230512,0.07,N,013720,1000,304 억,,1669747,N,N,0,N,00,N
20230831,140404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1467,53,2,3.75,3780645277,2354946,4148.15,1414,1760,1395,1838,990,1414,1605.41,5.49,0,-166495,1466,1440,1416,1390,1366,1428,1378,304,424,1000,980,1,1,30416158,446,-1.54,1.02,12,7.74,-952.00,1440.00,6290,20220830,-76.68,1250,20230822,17.36,4450,-67.03,20230102,1250,17.36,20230822,3250,-54.86,20230619,208,605.29,20230512,0.07,N,013720,1000,304 억,,1669747,N,N,0,N,00,N
20230831,130358,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1525,111,2,7.85,3201666318,1962222,3456.38,1414,1760,1395,1838,990,1414,1631.65,5.49,0,-183552,1466,1440,1416,1390,1366,1428,1378,304,424,1000,980,1,1,30416158,464,-1.60,1.06,12,6.45,-952.00,1440.00,6290,20220830,-75.76,1250,20230822,22.00,4450,-65.73,20230102,1250,22.00,20230822,3250,-53.08,20230619,208,633.17,20230512,0.07,N,013720,1000,304 억,,1669747,N,N,0,N,00,N
20230831,120400,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1426,12,2,0.85,62242160,44223,77.90,1414,1426,1395,1838,990,1414,1407.46,5.49,0,6273,1466,1440,1416,1390,1366,1428,1378,304,424,1000,980,1,1,30416158,434,-1.50,0.99,12,0.15,-952.00,1440.00,6290,20220830,-77.33,1250,20230822,14.08,4450,-67.96,20230102,1250,14.08,20230822,3250,-56.12,20230619,208,585.58,20230512,0.07,N,013720,1000,304 억,,1669747,N,N,0,N,00,N
20230831,110528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1401,-13,5,-0.92,30408664,21671,38.17,1414,1422,1395,1838,990,1414,1403.20,5.49,0,-1710,1466,1440,1416,1390,1366,1428,1378,304,424,1000,980,1,1,30416158,426,-1.47,0.97,12,0.07,-952.00,1440.00,6290,20220830,-77.73,1250,20230822,12.08,4450,-68.52,20230102,1250,12.08,20230822,3250,-56.89,20230619,208,573.56,20230512,0.07,N,013720,1000,304 억,,1669747,N,N,0,N,00,N
20230831,100431,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1411,-3,5,-0.21,15549804,11088,19.53,1414,1422,1395,1838,990,1414,1402.40,5.49,0,1749,1466,1440,1416,1390,1366,1428,1378,304,424,1000,980,1,1,30416158,429,-1.48,0.98,12,0.04,-952.00,1440.00,6290,20220830,-77.57,1250,20230822,12.88,4450,-68.29,20230102,1250,12.88,20230822,3250,-56.58,20230619,208,578.37,20230512,0.07,N,013720,1000,304 억,,1669747,N,N,0,N,00,N
20230831,090333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1414,0,3,0.00,687474,486,0.86,1414,1415,1414,1838,990,1414,1414.56,5.49,0,143,1466,1440,1416,1390,1366,1428,1378,304,424,1000,980,1,1,30416158,430,-1.49,0.98,12,0.00,-952.00,1440.00,6290,20220830,-77.52,1250,20230822,13.12,4450,-68.22,20230102,1250,13.12,20230822,3250,-56.49,20230619,208,579.81,20230512,0.07,N,013720,1000,304 억,,1669747,N,N,0,N,00,N
20230830,160312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1414,2,2,0.14,79511263,56570,101.42,1441,1442,1392,1835,989,1412,1405.54,5.50,0,-1627,1445,1428,1409,1392,1373,1419,1383,304,423,1000,980,1,1,30416158,430,-1.49,0.98,12,0.19,-952.00,1440.00,6290,20220830,-77.52,1250,20230822,13.12,4450,-68.22,20230102,1250,13.12,20230822,3250,-56.49,20230619,208,579.81,20230512,0.07,N,013720,1000,304 억,,1671374,N,N,0,N,00,N
20230830,150342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1408,-4,5,-0.28,65530475,46649,83.63,1441,1442,1392,1835,989,1412,1404.76,5.50,0,-2105,1445,1428,1409,1392,1373,1419,1383,304,423,1000,980,1,1,30416158,428,-1.48,0.98,12,0.15,-952.00,1440.00,6290,20220830,-77.62,1250,20230822,12.64,4450,-68.36,20230102,1250,12.64,20230822,3250,-56.68,20230619,208,576.92,20230512,0.07,N,013720,1000,304 억,,1671374,N,N,0,N,00,N
20230830,140403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1408,-4,5,-0.28,64622937,46004,82.48,1441,1442,1392,1835,989,1412,1404.72,5.50,0,-1896,1445,1428,1409,1392,1373,1419,1383,304,423,1000,980,1,1,30416158,428,-1.48,0.98,12,0.15,-952.00,1440.00,6290,20220830,-77.62,1250,20230822,12.64,4450,-68.36,20230102,1250,12.64,20230822,3250,-56.68,20230619,208,576.92,20230512,0.07,N,013720,1000,304 억,,1671374,N,N,0,N,00,N
20230830,130349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1407,-5,5,-0.35,57198475,40711,72.99,1441,1442,1392,1835,989,1412,1404.99,5.50,0,-1612,1445,1428,1409,1392,1373,1419,1383,304,423,1000,980,1,1,30416158,428,-1.48,0.98,12,0.13,-952.00,1440.00,6290,20220830,-77.63,1250,20230822,12.56,4450,-68.38,20230102,1250,12.56,20230822,3250,-56.71,20230619,208,576.44,20230512,0.07,N,013720,1000,304 억,,1671374,N,N,0,N,00,N
20230830,120356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1400,-12,5,-0.85,50344394,35818,64.22,1441,1442,1392,1835,989,1412,1405.56,5.50,0,-2387,1445,1428,1409,1392,1373,1419,1383,304,423,1000,980,1,1,30416158,426,-1.47,0.97,12,0.12,-952.00,1440.00,6290,20220830,-77.74,1250,20230822,12.00,4450,-68.54,20230102,1250,12.00,20230822,3250,-56.92,20230619,208,573.08,20230512,0.07,N,013720,1000,304 억,,1671374,N,N,0,N,00,N
20230830,110518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1402,-10,5,-0.71,43349401,30824,55.26,1441,1442,1392,1835,989,1412,1406.35,5.50,0,-3321,1445,1428,1409,1392,1373,1419,1383,304,423,1000,980,1,1,30416158,426,-1.47,0.97,12,0.10,-952.00,1440.00,6290,20220830,-77.71,1250,20230822,12.16,4450,-68.49,20230102,1250,12.16,20230822,3250,-56.86,20230619,208,574.04,20230512,0.07,N,013720,1000,304 억,,1671374,N,N,0,N,00,N
20230830,100419,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1392,-20,5,-1.42,34989125,24849,44.55,1441,1442,1392,1835,989,1412,1408.07,5.50,0,-5024,1445,1428,1409,1392,1373,1419,1383,304,423,1000,980,1,1,30416158,423,-1.46,0.97,12,0.08,-952.00,1440.00,6290,20220830,-77.87,1250,20230822,11.36,4450,-68.72,20230102,1250,11.36,20230822,3250,-57.17,20230619,208,569.23,20230512,0.07,N,013720,1000,304 억,,1671374,N,N,0,N,00,N
20230830,090329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1430,18,2,1.27,4560615,3185,5.71,1441,1442,1405,1835,989,1412,1431.90,5.50,0,-1533,1445,1428,1409,1392,1373,1419,1383,304,423,1000,980,1,1,30416158,435,-1.50,0.99,12,0.01,-952.00,1440.00,6290,20220830,-77.27,1250,20230822,14.40,4450,-67.87,20230102,1250,14.40,20230822,3250,-56.00,20230619,208,587.50,20230512,0.07,N,013720,1000,304 억,,1671374,N,N,0,N,00,N
20230829,160308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1412,8,2,0.57,77775824,55182,65.02,1415,1426,1390,1825,983,1404,1409.31,5.47,0,7569,1514,1459,1411,1356,1308,1435,1332,304,421,1000,980,1,1,30416158,429,-1.48,0.98,12,0.18,-952.00,1440.00,6290,20220830,-77.55,1250,20230822,12.96,4450,-68.27,20230102,1250,12.96,20230822,3250,-56.55,20230619,208,578.85,20230512,0.07,N,013720,1000,304 억,,1663805,N,N,0,N,00,N
20230829,150345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1411,7,2,0.50,56571075,40154,47.31,1415,1426,1390,1825,983,1404,1408.85,5.47,0,7800,1514,1459,1411,1356,1308,1435,1332,304,421,1000,980,1,1,30416158,429,-1.48,0.98,12,0.13,-952.00,1440.00,6290,20220830,-77.57,1250,20230822,12.88,4450,-68.29,20230102,1250,12.88,20230822,3250,-56.58,20230619,208,578.37,20230512,0.07,N,013720,1000,304 억,,1663805,N,N,0,N,00,N
20230829,140408,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1405,1,2,0.07,53059825,37657,44.37,1415,1426,1390,1825,983,1404,1409.03,5.47,0,7980,1514,1459,1411,1356,1308,1435,1332,304,421,1000,980,1,1,30416158,427,-1.48,0.98,12,0.12,-952.00,1440.00,6290,20220830,-77.66,1250,20230822,12.40,4450,-68.43,20230102,1250,12.40,20230822,3250,-56.77,20230619,208,575.48,20230512,0.07,N,013720,1000,304 억,,1663805,N,N,0,N,00,N
20230829,130353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1407,3,2,0.21,47278063,33533,39.51,1415,1426,1390,1825,983,1404,1409.90,5.47,0,8858,1514,1459,1411,1356,1308,1435,1332,304,421,1000,980,1,1,30416158,428,-1.48,0.98,12,0.11,-952.00,1440.00,6290,20220830,-77.63,1250,20230822,12.56,4450,-68.38,20230102,1250,12.56,20230822,3250,-56.71,20230619,208,576.44,20230512,0.07,N,013720,1000,304 억,,1663805,N,N,0,N,00,N
20230829,120403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1410,6,2,0.43,30345714,21454,25.28,1415,1426,1390,1825,983,1404,1414.45,5.47,0,4112,1514,1459,1411,1356,1308,1435,1332,304,421,1000,980,1,1,30416158,429,-1.48,0.98,12,0.07,-952.00,1440.00,6290,20220830,-77.58,1250,20230822,12.80,4450,-68.31,20230102,1250,12.80,20230822,3250,-56.62,20230619,208,577.88,20230512,0.07,N,013720,1000,304 억,,1663805,N,N,0,N,00,N
20230829,110602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1424,20,2,1.42,27390626,19367,22.82,1415,1425,1390,1825,983,1404,1414.29,5.47,0,4053,1514,1459,1411,1356,1308,1435,1332,304,421,1000,980,1,1,30416158,433,-1.50,0.99,12,0.06,-952.00,1440.00,6290,20220830,-77.36,1250,20230822,13.92,4450,-68.00,20230102,1250,13.92,20230822,3250,-56.18,20230619,208,584.62,20230512,0.07,N,013720,1000,304 억,,1663805,N,N,0,N,00,N
20230829,100430,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1422,18,2,1.28,19588537,13886,16.36,1415,1425,1390,1825,983,1404,1410.67,5.47,0,2043,1514,1459,1411,1356,1308,1435,1332,304,421,1000,980,1,1,30416158,433,-1.49,0.99,12,0.05,-952.00,1440.00,6290,20220830,-77.39,1250,20230822,13.76,4450,-68.04,20230102,1250,13.76,20230822,3250,-56.25,20230619,208,583.65,20230512,0.07,N,013720,1000,304 억,,1663805,N,N,0,N,00,N
20230829,090302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1398,-6,5,-0.43,5918008,4190,4.94,1415,1425,1390,1825,983,1404,1412.41,5.47,0,-1962,1514,1459,1411,1356,1308,1435,1332,304,421,1000,980,1,1,30416158,425,-1.47,0.97,12,0.01,-952.00,1440.00,6290,20220830,-77.77,1250,20230822,11.84,4450,-68.58,20230102,1250,11.84,20230822,3250,-56.98,20230619,208,572.12,20230512,0.07,N,013720,1000,304 억,,1663805,N,N,0,N,00,N
20230828,160301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1404,50,2,3.69,118872045,84661,37.01,1466,1466,1363,1760,948,1354,1404.09,5.47,0,408,1475,1414,1384,1323,1293,1399,1308,304,406,1000,940,1,1,30416158,427,-1.47,0.97,12,0.28,-952.00,1440.00,6290,20220830,-77.68,1250,20230822,12.32,4450,-68.45,20230102,1250,12.32,20230822,3250,-56.80,20230619,208,575.00,20230512,0.07,N,013720,1000,304 억,,1663397,N,N,0,N,00,N
20230828,150304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1397,43,2,3.18,114326113,81422,35.60,1466,1466,1363,1760,948,1354,1404.12,5.47,0,606,1475,1414,1384,1323,1293,1399,1308,304,406,1000,940,1,1,30416158,425,-1.47,0.97,12,0.27,-952.00,1440.00,6290,20220830,-77.79,1250,20230822,11.76,4450,-68.61,20230102,1250,11.76,20230822,3250,-57.02,20230619,208,571.63,20230512,0.07,N,013720,1000,304 억,,1663397,N,N,0,N,00,N
20230828,140304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1399,45,2,3.32,111497082,79394,34.71,1466,1466,1363,1760,948,1354,1404.35,5.47,0,642,1475,1414,1384,1323,1293,1399,1308,304,406,1000,940,1,1,30416158,426,-1.47,0.97,12,0.26,-952.00,1440.00,6290,20220830,-77.76,1250,20230822,11.92,4450,-68.56,20230102,1250,11.92,20230822,3250,-56.95,20230619,208,572.60,20230512,0.07,N,013720,1000,304 억,,1663397,N,N,0,N,00,N
20230828,130308,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1392,38,2,2.81,104644456,74479,32.56,1466,1466,1363,1760,948,1354,1405.02,5.47,0,1418,1475,1414,1384,1323,1293,1399,1308,304,406,1000,940,1,1,30416158,423,-1.46,0.97,12,0.24,-952.00,1440.00,6290,20220830,-77.87,1250,20230822,11.36,4450,-68.72,20230102,1250,11.36,20230822,3250,-57.17,20230619,208,569.23,20230512,0.07,N,013720,1000,304 억,,1663397,N,N,0,N,00,N
20230828,120305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1394,40,2,2.95,102918366,73245,32.02,1466,1466,1363,1760,948,1354,1405.12,5.47,0,1454,1475,1414,1384,1323,1293,1399,1308,304,406,1000,940,1,1,30416158,424,-1.46,0.97,12,0.24,-952.00,1440.00,6290,20220830,-77.84,1250,20230822,11.52,4450,-68.67,20230102,1250,11.52,20230822,3250,-57.11,20230619,208,570.19,20230512,0.07,N,013720,1000,304 억,,1663397,N,N,0,N,00,N
20230828,110303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1390,36,2,2.66,89752769,63806,27.89,1466,1466,1363,1760,948,1354,1406.65,5.47,0,-5212,1475,1414,1384,1323,1293,1399,1308,304,406,1000,940,1,1,30416158,423,-1.46,0.97,12,0.21,-952.00,1440.00,6290,20220830,-77.90,1250,20230822,11.20,4450,-68.76,20230102,1250,11.20,20230822,3250,-57.23,20230619,208,568.27,20230512,0.07,N,013720,1000,304 억,,1663397,N,N,0,N,00,N
20230828,100259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1395,41,2,3.03,70550947,50119,21.91,1466,1466,1363,1760,948,1354,1407.67,5.47,0,-10098,1475,1414,1384,1323,1293,1399,1308,304,406,1000,940,1,1,30416158,424,-1.47,0.97,12,0.16,-952.00,1440.00,6290,20220830,-77.82,1250,20230822,11.60,4450,-68.65,20230102,1250,11.60,20230822,3250,-57.08,20230619,208,570.67,20230512,0.07,N,013720,1000,304 억,,1663397,N,N,0,N,00,N
20230828,090304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1418,64,2,4.73,10865270,7475,3.27,1466,1466,1389,1760,948,1354,1453.55,5.47,0,-2192,1475,1414,1384,1323,1293,1399,1308,304,406,1000,940,1,1,30416158,431,-1.49,0.98,12,0.02,-952.00,1440.00,6290,20220830,-77.46,1250,20230822,13.44,4450,-68.13,20230102,1250,13.44,20230822,3250,-56.37,20230619,208,581.73,20230512,0.07,N,013720,1000,304 억,,1663397,N,N,0,N,00,N
20230825,160303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1354,-7,5,-0.51,318825150,228640,180.90,1412,1445,1354,1769,953,1361,1394.44,5.50,0,-5424,1451,1406,1354,1309,1257,1428,1331,304,408,1000,950,1,1,30416158,412,-1.42,0.94,12,0.75,-952.00,1440.00,6290,20220830,-78.47,1250,20230822,8.32,4450,-69.57,20230102,1250,8.32,20230822,3250,-58.34,20230619,208,550.96,20230512,0.07,N,013720,1000,304 억,,1672731,N,N,0,N,00,N
20230825,150303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1365,4,2,0.29,307028061,219946,174.03,1412,1445,1355,1769,953,1361,1395.92,5.50,0,-4663,1451,1406,1354,1309,1257,1428,1331,304,408,1000,950,1,1,30416158,415,-1.43,0.95,12,0.72,-952.00,1440.00,6290,20220830,-78.30,1250,20230822,9.20,4450,-69.33,20230102,1250,9.20,20230822,3250,-58.00,20230619,208,556.25,20230512,0.07,N,013720,1000,304 억,,1672731,N,N,0,N,00,N
20230825,140303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1381,20,2,1.47,277500401,198391,156.97,1412,1445,1355,1769,953,1361,1398.75,5.50,0,-7436,1451,1406,1354,1309,1257,1428,1331,304,408,1000,950,1,1,30416158,420,-1.45,0.96,12,0.65,-952.00,1440.00,6290,20220830,-78.04,1250,20230822,10.48,4450,-68.97,20230102,1250,10.48,20230822,3250,-57.51,20230619,208,563.94,20230512,0.07,N,013720,1000,304 억,,1672731,N,N,0,N,00,N
20230825,130303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1363,2,2,0.15,240505534,171364,135.59,1412,1445,1355,1769,953,1361,1403.48,5.50,0,-13844,1451,1406,1354,1309,1257,1428,1331,304,408,1000,950,1,1,30416158,415,-1.43,0.95,12,0.56,-952.00,1440.00,6290,20220830,-78.33,1250,20230822,9.04,4450,-69.37,20230102,1250,9.04,20230822,3250,-58.06,20230619,208,555.29,20230512,0.07,N,013720,1000,304 억,,1672731,N,N,0,N,00,N
20230825,120303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1360,-1,5,-0.07,219316367,155791,123.27,1412,1445,1360,1769,953,1361,1407.76,5.50,0,-7779,1451,1406,1354,1309,1257,1428,1331,304,408,1000,950,1,1,30416158,414,-1.43,0.94,12,0.51,-952.00,1440.00,6290,20220830,-78.38,1250,20230822,8.80,4450,-69.44,20230102,1250,8.80,20230822,3250,-58.15,20230619,208,553.85,20230512,0.07,N,013720,1000,304 억,,1672731,N,N,0,N,00,N
20230825,110303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1389,28,2,2.06,187215371,132372,104.74,1412,1445,1372,1769,953,1361,1414.31,5.50,0,6692,1451,1406,1354,1309,1257,1428,1331,304,408,1000,950,1,1,30416158,422,-1.46,0.96,12,0.44,-952.00,1440.00,6290,20220830,-77.92,1250,20230822,11.12,4450,-68.79,20230102,1250,11.12,20230822,3250,-57.26,20230619,208,567.79,20230512,0.07,N,013720,1000,304 억,,1672731,N,N,0,N,00,N
20230825,100303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1389,28,2,2.06,152893724,107536,85.08,1412,1445,1383,1769,953,1361,1421.79,5.50,0,6428,1451,1406,1354,1309,1257,1428,1331,304,408,1000,950,1,1,30416158,422,-1.46,0.96,12,0.35,-952.00,1440.00,6290,20220830,-77.92,1250,20230822,11.12,4450,-68.79,20230102,1250,11.12,20230822,3250,-57.26,20230619,208,567.79,20230512,0.07,N,013720,1000,304 억,,1672731,N,N,0,N,00,N
20230825,090303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1386,25,2,1.84,3852914,2746,2.17,1412,1412,1383,1769,953,1361,1403.10,5.50,0,-316,1451,1406,1354,1309,1257,1428,1331,304,408,1000,950,1,1,30416158,422,-1.46,0.96,12,0.01,-952.00,1440.00,6290,20220830,-77.97,1250,20230822,10.88,4450,-68.85,20230102,1250,10.88,20230822,3250,-57.35,20230619,208,566.35,20230512,0.07,N,013720,1000,304 억,,1672731,N,N,0,N,00,N
20230824,160300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1361,33,2,2.48,172170713,126352,150.87,1302,1399,1302,1726,930,1328,1362.63,5.45,0,15182,1383,1355,1334,1306,1285,1345,1296,304,398,1000,920,1,1,30416158,414,-1.43,0.95,12,0.42,-952.00,1440.00,6290,20220830,-78.36,1250,20230822,8.88,4450,-69.42,20230102,1250,8.88,20230822,3250,-58.12,20230619,208,554.33,20230512,0.07,N,013720,1000,304 억,,1657549,N,N,0,N,00,N
20230824,150300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1362,34,2,2.56,128026218,94108,112.37,1302,1399,1302,1726,930,1328,1360.42,5.45,0,13929,1383,1355,1334,1306,1285,1345,1296,304,398,1000,920,1,1,30416158,414,-1.43,0.95,12,0.31,-952.00,1440.00,6290,20220830,-78.35,1250,20230822,8.96,4450,-69.39,20230102,1250,8.96,20230822,3250,-58.09,20230619,208,554.81,20230512,0.07,N,013720,1000,304 억,,1657549,N,N,0,N,00,N
20230824,140301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1364,36,2,2.71,112760409,82916,99.00,1302,1399,1302,1726,930,1328,1359.94,5.45,0,13257,1383,1355,1334,1306,1285,1345,1296,304,398,1000,920,1,1,30416158,415,-1.43,0.95,12,0.27,-952.00,1440.00,6290,20220830,-78.31,1250,20230822,9.12,4450,-69.35,20230102,1250,9.12,20230822,3250,-58.03,20230619,208,555.77,20230512,0.07,N,013720,1000,304 억,,1657549,N,N,0,N,00,N
20230824,130301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1359,31,2,2.33,106159904,78071,93.22,1302,1399,1302,1726,930,1328,1359.79,5.45,0,13678,1383,1355,1334,1306,1285,1345,1296,304,398,1000,920,1,1,30416158,413,-1.43,0.94,12,0.26,-952.00,1440.00,6290,20220830,-78.39,1250,20230822,8.72,4450,-69.46,20230102,1250,8.72,20230822,3250,-58.18,20230619,208,553.37,20230512,0.07,N,013720,1000,304 억,,1657549,N,N,0,N,00,N
20230824,120302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1361,33,2,2.48,100830146,74159,88.55,1302,1399,1302,1726,930,1328,1359.65,5.45,0,13797,1383,1355,1334,1306,1285,1345,1296,304,398,1000,920,1,1,30416158,414,-1.43,0.95,12,0.24,-952.00,1440.00,6290,20220830,-78.36,1250,20230822,8.88,4450,-69.42,20230102,1250,8.88,20230822,3250,-58.12,20230619,208,554.33,20230512,0.07,N,013720,1000,304 억,,1657549,N,N,0,N,00,N
20230824,110302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1366,38,2,2.86,50575885,37803,45.14,1302,1366,1302,1726,930,1328,1337.88,5.45,0,14948,1383,1355,1334,1306,1285,1345,1296,304,398,1000,920,1,1,30416158,415,-1.43,0.95,12,0.12,-952.00,1440.00,6290,20220830,-78.28,1250,20230822,9.28,4450,-69.30,20230102,1250,9.28,20230822,3250,-57.97,20230619,208,556.73,20230512,0.07,N,013720,1000,304 억,,1657549,N,N,0,N,00,N
20230824,100301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1337,9,2,0.68,24146025,18151,21.67,1302,1345,1302,1726,930,1328,1330.29,5.45,0,5403,1383,1355,1334,1306,1285,1345,1296,304,398,1000,920,1,1,30416158,407,-1.40,0.93,12,0.06,-952.00,1440.00,6290,20220830,-78.74,1250,20230822,6.96,4450,-69.96,20230102,1250,6.96,20230822,3250,-58.86,20230619,208,542.79,20230512,0.07,N,013720,1000,304 억,,1657549,N,N,0,N,00,N
20230824,090303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1337,9,2,0.68,6948109,5254,6.27,1302,1337,1302,1726,930,1328,1322.44,5.45,0,3582,1383,1355,1334,1306,1285,1345,1296,304,398,1000,920,1,1,30416158,407,-1.40,0.93,12,0.02,-952.00,1440.00,6290,20220830,-78.74,1250,20230822,6.96,4450,-69.96,20230102,1250,6.96,20230822,3250,-58.86,20230619,208,542.79,20230512,0.07,N,013720,1000,304 억,,1657549,N,N,0,N,00,N
20230823,160300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1328,7,2,0.53,111154536,83719,36.18,1362,1362,1313,1717,925,1321,1327.71,5.47,0,-6327,1456,1388,1319,1251,1182,1354,1217,304,396,1000,920,1,1,30416158,404,-1.39,0.92,12,0.28,-952.00,1440.00,6290,20220830,-78.89,1250,20230822,6.24,4450,-70.16,20230102,1250,6.24,20230822,3250,-59.14,20230619,208,538.46,20230512,0.07,N,013720,1000,304 억,,1663876,N,N,0,N,00,N
20230823,150301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1313,-8,5,-0.61,98064567,73808,31.90,1362,1362,1313,1717,925,1321,1328.64,5.47,0,-6359,1456,1388,1319,1251,1182,1354,1217,304,396,1000,920,1,1,30416158,399,-1.38,0.91,12,0.24,-952.00,1440.00,6290,20220830,-79.13,1250,20230822,5.04,4450,-70.49,20230102,1250,5.04,20230822,3250,-59.60,20230619,208,531.25,20230512,0.07,N,013720,1000,304 억,,1663876,N,N,0,N,00,N
20230823,140302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1317,-4,5,-0.30,71793378,53855,23.27,1362,1362,1316,1717,925,1321,1333.09,5.47,0,-4955,1456,1388,1319,1251,1182,1354,1217,304,396,1000,920,1,1,30416158,401,-1.38,0.91,12,0.18,-952.00,1440.00,6290,20220830,-79.06,1250,20230822,5.36,4450,-70.40,20230102,1250,5.36,20230822,3250,-59.48,20230619,208,533.17,20230512,0.07,N,013720,1000,304 억,,1663876,N,N,0,N,00,N
20230823,130301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1322,1,2,0.08,55894323,41858,18.09,1362,1362,1320,1717,925,1321,1335.33,5.47,0,2953,1456,1388,1319,1251,1182,1354,1217,304,396,1000,920,1,1,30416158,402,-1.39,0.92,12,0.14,-952.00,1440.00,6290,20220830,-78.98,1250,20230822,5.76,4450,-70.29,20230102,1250,5.76,20230822,3250,-59.32,20230619,208,535.58,20230512,0.07,N,013720,1000,304 억,,1663876,N,N,0,N,00,N
20230823,120302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1328,7,2,0.53,49516218,37029,16.00,1362,1362,1321,1717,925,1321,1337.23,5.47,0,1882,1456,1388,1319,1251,1182,1354,1217,304,396,1000,920,1,1,30416158,404,-1.39,0.92,12,0.12,-952.00,1440.00,6290,20220830,-78.89,1250,20230822,6.24,4450,-70.16,20230102,1250,6.24,20230822,3250,-59.14,20230619,208,538.46,20230512,0.07,N,013720,1000,304 억,,1663876,N,N,0,N,00,N
20230823,110301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1330,9,2,0.68,45396425,33914,14.66,1362,1362,1321,1717,925,1321,1338.57,5.47,0,1379,1456,1388,1319,1251,1182,1354,1217,304,396,1000,920,1,1,30416158,405,-1.40,0.92,12,0.11,-952.00,1440.00,6290,20220830,-78.86,1250,20230822,6.40,4450,-70.11,20230102,1250,6.40,20230822,3250,-59.08,20230619,208,539.42,20230512,0.07,N,013720,1000,304 억,,1663876,N,N,0,N,00,N
20230823,100300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1332,11,2,0.83,41002546,30609,13.23,1362,1362,1321,1717,925,1321,1339.56,5.47,0,1643,1456,1388,1319,1251,1182,1354,1217,304,396,1000,920,1,1,30416158,405,-1.40,0.93,12,0.10,-952.00,1440.00,6290,20220830,-78.82,1250,20230822,6.56,4450,-70.07,20230102,1250,6.56,20230822,3250,-59.02,20230619,208,540.38,20230512,0.07,N,013720,1000,304 억,,1663876,N,N,0,N,00,N
20230823,090304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1336,15,2,1.14,12236012,9058,3.91,1362,1362,1333,1717,925,1321,1350.85,5.47,0,-515,1456,1388,1319,1251,1182,1354,1217,304,396,1000,920,1,1,30416158,406,-1.40,0.93,12,0.03,-952.00,1440.00,6290,20220830,-78.76,1250,20230822,6.88,4450,-69.98,20230102,1250,6.88,20230822,3250,-58.89,20230619,208,542.31,20230512,0.07,N,013720,1000,304 억,,1663876,N,N,0,N,00,N
20230822,160259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1321,-37,5,-2.72,303869814,231198,148.76,1378,1387,1250,1765,951,1358,1314.32,5.36,0,32934,1448,1402,1351,1305,1254,1377,1280,304,407,1000,950,1,1,30416158,402,-1.39,0.92,12,0.76,-952.00,1440.00,6290,20220830,-79.00,1250,20230822,5.68,4450,-70.31,20230102,1250,5.68,20230822,3250,-59.35,20230619,208,535.10,20230512,0.07,N,013720,1000,304 억,,1630878,N,N,0,N,00,N
20230822,150300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1315,-43,5,-3.17,295598118,224933,144.73,1378,1387,1250,1765,951,1358,1314.16,5.36,0,35144,1448,1402,1351,1305,1254,1377,1280,304,407,1000,950,1,1,30416158,400,-1.38,0.91,12,0.74,-952.00,1440.00,6290,20220830,-79.09,1250,20230822,5.20,4450,-70.45,20230102,1250,5.20,20230822,3250,-59.54,20230619,208,532.21,20230512,0.07,N,013720,1000,304 억,,1630878,N,N,0,N,00,N
20230822,140301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1332,-26,5,-1.91,262320891,199723,128.51,1378,1387,1250,1765,951,1358,1313.42,5.36,0,40432,1448,1402,1351,1305,1254,1377,1280,304,407,1000,950,1,1,30416158,405,-1.40,0.93,12,0.66,-952.00,1440.00,6290,20220830,-78.82,1250,20230822,6.56,4450,-70.07,20230102,1250,6.56,20230822,3250,-59.02,20230619,208,540.38,20230512,0.07,N,013720,1000,304 억,,1630878,N,N,0,N,00,N
20230822,130258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1334,-24,5,-1.77,227560718,173554,111.67,1378,1387,1250,1765,951,1358,1311.18,5.36,0,56157,1448,1402,1351,1305,1254,1377,1280,304,407,1000,950,1,1,30416158,406,-1.40,0.93,12,0.57,-952.00,1440.00,6290,20220830,-78.79,1250,20230822,6.72,4450,-70.02,20230102,1250,6.72,20230822,3250,-58.95,20230619,208,541.35,20230512,0.07,N,013720,1000,304 억,,1630878,N,N,0,N,00,N
20230822,120255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1337,-21,5,-1.55,224819799,171499,110.35,1378,1387,1250,1765,951,1358,1310.91,5.36,0,56703,1448,1402,1351,1305,1254,1377,1280,304,407,1000,950,1,1,30416158,407,-1.40,0.93,12,0.56,-952.00,1440.00,6290,20220830,-78.74,1250,20230822,6.96,4450,-69.96,20230102,1250,6.96,20230822,3250,-58.86,20230619,208,542.79,20230512,0.07,N,013720,1000,304 억,,1630878,N,N,0,N,00,N
20230822,110259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1322,-36,5,-2.65,199411510,152418,98.07,1378,1387,1250,1765,951,1358,1308.32,5.36,0,49210,1448,1402,1351,1305,1254,1377,1280,304,407,1000,950,1,1,30416158,402,-1.39,0.92,12,0.50,-952.00,1440.00,6290,20220830,-78.98,1250,20230822,5.76,4450,-70.29,20230102,1250,5.76,20230822,3250,-59.32,20230619,208,535.58,20230512,0.07,N,013720,1000,304 억,,1630878,N,N,0,N,00,N
20230822,100257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1316,-42,5,-3.09,174907562,133824,86.11,1378,1387,1250,1765,951,1358,1307.00,5.36,0,38438,1448,1402,1351,1305,1254,1377,1280,304,407,1000,950,1,1,30416158,400,-1.38,0.91,12,0.44,-952.00,1440.00,6290,20220830,-79.08,1250,20230822,5.28,4450,-70.43,20230102,1250,5.28,20230822,3250,-59.51,20230619,208,532.69,20230512,0.07,N,013720,1000,304 억,,1630878,N,N,0,N,00,N
20230822,090258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1380,22,2,1.62,6948487,5106,3.29,1378,1387,1336,1765,951,1358,1360.85,5.36,0,-32,1448,1402,1351,1305,1254,1377,1280,304,407,1000,950,1,1,30416158,420,-1.45,0.96,12,0.02,-952.00,1440.00,6290,20220830,-78.06,1300,20230821,6.15,4450,-68.99,20230102,1300,6.15,20230821,3250,-57.54,20230619,208,563.46,20230512,0.07,N,013720,1000,304 억,,1630878,N,N,0,N,00,N
20230821,160258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1358,-32,5,-2.30,212087108,155311,212.75,1397,1397,1300,1807,973,1390,1365.56,5.35,0,4042,1452,1421,1386,1355,1320,1403,1337,304,417,1000,970,1,1,30416158,413,-1.43,0.94,12,0.51,-952.00,1440.00,6290,20220830,-78.41,1300,20230821,4.46,4450,-69.48,20230102,1300,4.46,20230821,3250,-58.22,20230619,208,552.88,20230512,0.07,N,013720,1000,304 억,,1627864,N,N,0,N,00,N
20230821,150259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1363,-27,5,-1.94,203486604,148996,204.10,1397,1397,1300,1807,973,1390,1365.72,5.35,0,5453,1452,1421,1386,1355,1320,1403,1337,304,417,1000,970,1,1,30416158,415,-1.43,0.95,12,0.49,-952.00,1440.00,6290,20220830,-78.33,1300,20230821,4.85,4450,-69.37,20230102,1300,4.85,20230821,3250,-58.06,20230619,208,555.29,20230512,0.07,N,013720,1000,304 억,,1627864,N,N,0,N,00,N
20230821,140300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1372,-18,5,-1.29,171637018,125613,172.07,1397,1397,1300,1807,973,1390,1366.40,5.35,0,9145,1452,1421,1386,1355,1320,1403,1337,304,417,1000,970,1,1,30416158,417,-1.44,0.95,12,0.41,-952.00,1440.00,6290,20220830,-78.19,1300,20230821,5.54,4450,-69.17,20230102,1300,5.54,20230821,3250,-57.78,20230619,208,559.62,20230512,0.07,N,013720,1000,304 억,,1627864,N,N,0,N,00,N
20230821,130301,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1365,-25,5,-1.80,153773251,112555,154.18,1397,1397,1300,1807,973,1390,1366.21,5.35,0,11968,1452,1421,1386,1355,1320,1403,1337,304,417,1000,970,1,1,30416158,415,-1.43,0.95,12,0.37,-952.00,1440.00,6290,20220830,-78.30,1300,20230821,5.00,4450,-69.33,20230102,1300,5.00,20230821,3250,-58.00,20230619,208,556.25,20230512,0.07,N,013720,1000,304 억,,1627864,N,N,0,N,00,N
20230821,120300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1379,-11,5,-0.79,138127746,101134,138.54,1397,1397,1300,1807,973,1390,1365.79,5.35,0,16013,1452,1421,1386,1355,1320,1403,1337,304,417,1000,970,1,1,30416158,419,-1.45,0.96,12,0.33,-952.00,1440.00,6290,20220830,-78.08,1300,20230821,6.08,4450,-69.01,20230102,1300,6.08,20230821,3250,-57.57,20230619,208,562.98,20230512,0.07,N,013720,1000,304 억,,1627864,N,N,0,N,00,N
20230821,110300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1373,-17,5,-1.22,122735702,89925,123.18,1397,1397,1300,1807,973,1390,1364.87,5.35,0,19600,1452,1421,1386,1355,1320,1403,1337,304,417,1000,970,1,1,30416158,418,-1.44,0.95,12,0.30,-952.00,1440.00,6290,20220830,-78.17,1300,20230821,5.62,4450,-69.15,20230102,1300,5.62,20230821,3250,-57.75,20230619,208,560.10,20230512,0.07,N,013720,1000,304 억,,1627864,N,N,0,N,00,N
20230821,100258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1375,-15,5,-1.08,89476198,65766,90.09,1397,1397,1300,1807,973,1390,1360.52,5.35,0,15404,1452,1421,1386,1355,1320,1403,1337,304,417,1000,970,1,1,30416158,418,-1.44,0.95,12,0.22,-952.00,1440.00,6290,20220830,-78.14,1300,20230821,5.77,4450,-69.10,20230102,1300,5.77,20230821,3250,-57.69,20230619,208,561.06,20230512,0.07,N,013720,1000,304 억,,1627864,N,N,0,N,00,N
20230821,090302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1384,-6,5,-0.43,2988378,2149,2.94,1397,1397,1384,1807,973,1390,1390.59,5.35,0,-901,1452,1421,1386,1355,1320,1403,1337,304,417,1000,970,1,1,30416158,421,-1.45,0.96,12,0.01,-952.00,1440.00,6290,20220830,-78.00,1320,20230817,4.85,4450,-68.90,20230102,1320,4.85,20230817,3250,-57.42,20230619,208,565.38,20230512,0.07,N,013720,1000,304 억,,1627864,N,N,0,N,00,N
20230818,160259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1390,-28,5,-1.97,99773204,71702,77.96,1409,1417,1351,1843,993,1418,1391.50,5.41,0,-17274,1524,1470,1395,1341,1266,1498,1369,304,425,1000,990,1,1,30416158,423,-1.46,0.97,12,0.24,-952.00,1440.00,6900,20220817,-79.86,1320,20230817,5.30,4450,-68.76,20230102,1320,5.30,20230817,3250,-57.23,20230619,208,568.27,20230512,0.07,N,013720,1000,304 억,,1645080,N,N,0,N,00,N
20230818,150257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1396,-22,5,-1.55,89600289,64390,70.01,1409,1417,1351,1843,993,1418,1391.52,5.41,0,-16204,1524,1470,1395,1341,1266,1498,1369,304,425,1000,990,1,1,30416158,425,-1.47,0.97,12,0.21,-952.00,1440.00,6900,20220817,-79.77,1320,20230817,5.76,4450,-68.63,20230102,1320,5.76,20230817,3250,-57.05,20230619,208,571.15,20230512,0.07,N,013720,1000,304 억,,1645080,N,N,0,N,00,N
20230818,140258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1407,-11,5,-0.78,68379344,49158,53.45,1409,1417,1351,1843,993,1418,1391.01,5.41,0,-12705,1524,1470,1395,1341,1266,1498,1369,304,425,1000,990,1,1,30416158,428,-1.48,0.98,12,0.16,-952.00,1440.00,6900,20220817,-79.61,1320,20230817,6.59,4450,-68.38,20230102,1320,6.59,20230817,3250,-56.71,20230619,208,576.44,20230512,0.07,N,013720,1000,304 억,,1645080,N,N,0,N,00,N
20230818,130255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1400,-18,5,-1.27,65667948,47220,51.34,1409,1417,1351,1843,993,1418,1390.68,5.41,0,-11997,1524,1470,1395,1341,1266,1498,1369,304,425,1000,990,1,1,30416158,426,-1.47,0.97,12,0.16,-952.00,1440.00,6900,20220817,-79.71,1320,20230817,6.06,4450,-68.54,20230102,1320,6.06,20230817,3250,-56.92,20230619,208,573.08,20230512,0.07,N,013720,1000,304 억,,1645080,N,N,0,N,00,N
20230818,120305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1398,-20,5,-1.41,62097653,44660,48.56,1409,1417,1351,1843,993,1418,1390.45,5.41,0,-11928,1524,1470,1395,1341,1266,1498,1369,304,425,1000,990,1,1,30416158,425,-1.47,0.97,12,0.15,-952.00,1440.00,6900,20220817,-79.74,1320,20230817,5.91,4450,-68.58,20230102,1320,5.91,20230817,3250,-56.98,20230619,208,572.12,20230512,0.07,N,013720,1000,304 억,,1645080,N,N,0,N,00,N
20230818,110257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1407,-11,5,-0.78,53571970,38577,41.94,1409,1417,1351,1843,993,1418,1388.70,5.41,0,-13052,1524,1470,1395,1341,1266,1498,1369,304,425,1000,990,1,1,30416158,428,-1.48,0.98,12,0.13,-952.00,1440.00,6900,20220817,-79.61,1320,20230817,6.59,4450,-68.38,20230102,1320,6.59,20230817,3250,-56.71,20230619,208,576.44,20230512,0.07,N,013720,1000,304 억,,1645080,N,N,0,N,00,N
20230818,100258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1395,-23,5,-1.62,47550810,34295,37.29,1409,1409,1351,1843,993,1418,1386.52,5.41,0,-13469,1524,1470,1395,1341,1266,1498,1369,304,425,1000,990,1,1,30416158,424,-1.47,0.97,12,0.11,-952.00,1440.00,6900,20220817,-79.78,1320,20230817,5.68,4450,-68.65,20230102,1320,5.68,20230817,3250,-57.08,20230619,208,570.67,20230512,0.07,N,013720,1000,304 억,,1645080,N,N,0,N,00,N
20230818,090259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1384,-34,5,-2.40,14035639,10093,10.97,1409,1409,1351,1843,993,1418,1390.61,5.41,0,-7009,1524,1470,1395,1341,1266,1498,1369,304,425,1000,990,1,1,30416158,421,-1.45,0.96,12,0.03,-952.00,1440.00,6900,20220817,-79.94,1320,20230817,4.85,4450,-68.90,20230102,1320,4.85,20230817,3250,-57.42,20230619,208,565.38,20230512,0.07,N,013720,1000,304 억,,1645080,N,N,0,N,00,N
20230817,160259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1418,-3,5,-0.21,126752918,91716,84.05,1322,1449,1320,1847,995,1421,1381.94,5.40,0,3773,1490,1455,1430,1395,1370,1443,1383,304,426,1000,990,1,1,30416158,431,-1.49,0.98,12,0.30,-952.00,1440.00,8200,20220816,-82.71,1320,20230817,7.42,4450,-68.13,20230102,1320,7.42,20230817,3250,-56.37,20230619,208,581.73,20230512,0.07,N,013720,1000,304 억,,1641307,N,N,0,N,00,N
20230817,150302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1420,-1,5,-0.07,114302339,82933,76.00,1322,1449,1320,1847,995,1421,1378.25,5.40,0,3658,1490,1455,1430,1395,1370,1443,1383,304,426,1000,990,1,1,30416158,432,-1.49,0.99,12,0.27,-952.00,1440.00,8200,20220816,-82.68,1320,20230817,7.58,4450,-68.09,20230102,1320,7.58,20230817,3250,-56.31,20230619,208,582.69,20230512,0.07,N,013720,1000,304 억,,1641307,N,N,0,N,00,N
20230817,140258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1421,0,3,0.00,101438893,73843,67.67,1322,1449,1320,1847,995,1421,1373.71,5.40,0,6398,1490,1455,1430,1395,1370,1443,1383,304,426,1000,990,1,1,30416158,432,-1.49,0.99,12,0.24,-952.00,1440.00,8200,20220816,-82.67,1320,20230817,7.65,4450,-68.07,20230102,1320,7.65,20230817,3250,-56.28,20230619,208,583.17,20230512,0.07,N,013720,1000,304 억,,1641307,N,N,0,N,00,N
20230817,130256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1423,2,2,0.14,96157081,70121,64.26,1322,1449,1320,1847,995,1421,1371.30,5.40,0,7163,1490,1455,1430,1395,1370,1443,1383,304,426,1000,990,1,1,30416158,433,-1.49,0.99,12,0.23,-952.00,1440.00,8200,20220816,-82.65,1320,20230817,7.80,4450,-68.02,20230102,1320,7.80,20230817,3250,-56.22,20230619,208,584.13,20230512,0.07,N,013720,1000,304 억,,1641307,N,N,0,N,00,N
20230817,120258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1419,-2,5,-0.14,87982323,64380,59.00,1322,1430,1320,1847,995,1421,1366.61,5.40,0,7742,1490,1455,1430,1395,1370,1443,1383,304,426,1000,990,1,1,30416158,432,-1.49,0.99,12,0.21,-952.00,1440.00,8200,20220816,-82.70,1320,20230817,7.50,4450,-68.11,20230102,1320,7.50,20230817,3250,-56.34,20230619,208,582.21,20230512,0.07,N,013720,1000,304 억,,1641307,N,N,0,N,00,N
20230817,110259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1417,-4,5,-0.28,80497983,59073,54.14,1322,1430,1320,1847,995,1421,1362.69,5.40,0,6934,1490,1455,1430,1395,1370,1443,1383,304,426,1000,990,1,1,30416158,431,-1.49,0.98,12,0.19,-952.00,1440.00,8200,20220816,-82.72,1320,20230817,7.35,4450,-68.16,20230102,1320,7.35,20230817,3250,-56.40,20230619,208,581.25,20230512,0.07,N,013720,1000,304 억,,1641307,N,N,0,N,00,N
20230817,100257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1390,-31,5,-2.18,59691542,44189,40.50,1322,1391,1320,1847,995,1421,1350.82,5.40,0,3914,1490,1455,1430,1395,1370,1443,1383,304,426,1000,990,1,1,30416158,423,-1.46,0.97,12,0.15,-952.00,1440.00,8200,20220816,-83.05,1320,20230817,5.30,4450,-68.76,20230102,1320,5.30,20230817,3250,-57.23,20230619,208,568.27,20230512,0.07,N,013720,1000,304 억,,1641307,N,N,0,N,00,N
20230817,090257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1372,-49,5,-3.45,27195774,20465,18.75,1322,1375,1320,1847,995,1421,1328.89,5.40,0,6351,1490,1455,1430,1395,1370,1443,1383,304,426,1000,990,1,1,30416158,417,-1.44,0.95,12,0.07,-952.00,1440.00,8200,20220816,-83.27,1320,20230817,3.94,4450,-69.17,20230102,1320,3.94,20230817,3250,-57.78,20230619,208,559.62,20230512,0.07,N,013720,1000,304 억,,1641307,N,N,0,N,00,N
20230816,160258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1421,-59,5,-3.99,154214743,108511,94.13,1465,1465,1405,1924,1036,1480,1421.19,5.52,0,-37563,1538,1509,1480,1451,1422,1494,1436,304,444,1000,1030,1,1,30416158,432,-1.49,0.99,12,0.36,-952.00,1440.00,8200,20220816,-82.67,1350,20230726,5.26,4450,-68.07,20230102,1350,5.26,20230726,3250,-56.28,20230619,208,583.17,20230512,0.07,N,013720,1000,304 억,,1678870,N,N,0,N,00,N
20230816,150258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1421,-59,5,-3.99,145566855,102427,88.86,1465,1465,1405,1924,1036,1480,1421.18,5.52,0,-35417,1538,1509,1480,1451,1422,1494,1436,304,444,1000,1030,1,1,30416158,432,-1.49,0.99,12,0.34,-952.00,1440.00,8200,20220816,-82.67,1350,20230726,5.26,4450,-68.07,20230102,1350,5.26,20230726,3250,-56.28,20230619,208,583.17,20230512,0.07,N,013720,1000,304 억,,1678870,N,N,0,N,00,N
20230816,140257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1422,-58,5,-3.92,134567927,94693,82.15,1465,1465,1405,1924,1036,1480,1421.10,5.52,0,-33885,1538,1509,1480,1451,1422,1494,1436,304,444,1000,1030,1,1,30416158,433,-1.49,0.99,12,0.31,-952.00,1440.00,8200,20220816,-82.66,1350,20230726,5.33,4450,-68.04,20230102,1350,5.33,20230726,3250,-56.25,20230619,208,583.65,20230512,0.07,N,013720,1000,304 억,,1678870,N,N,0,N,00,N
20230816,130259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1428,-52,5,-3.51,129628036,91228,79.14,1465,1465,1405,1924,1036,1480,1420.92,5.52,0,-33035,1538,1509,1480,1451,1422,1494,1436,304,444,1000,1030,1,1,30416158,434,-1.50,0.99,12,0.30,-952.00,1440.00,8200,20220816,-82.59,1350,20230726,5.78,4450,-67.91,20230102,1350,5.78,20230726,3250,-56.06,20230619,208,586.54,20230512,0.07,N,013720,1000,304 억,,1678870,N,N,0,N,00,N
20230816,120300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1421,-59,5,-3.99,118403007,83347,72.30,1465,1465,1405,1924,1036,1480,1420.60,5.52,0,-35012,1538,1509,1480,1451,1422,1494,1436,304,444,1000,1030,1,1,30416158,432,-1.49,0.99,12,0.27,-952.00,1440.00,8200,20220816,-82.67,1350,20230726,5.26,4450,-68.07,20230102,1350,5.26,20230726,3250,-56.28,20230619,208,583.17,20230512,0.07,N,013720,1000,304 억,,1678870,N,N,0,N,00,N
20230816,110259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1428,-52,5,-3.51,104440990,73521,63.78,1465,1465,1405,1924,1036,1480,1420.56,5.52,0,-27607,1538,1509,1480,1451,1422,1494,1436,304,444,1000,1030,1,1,30416158,434,-1.50,0.99,12,0.24,-952.00,1440.00,8200,20220816,-82.59,1350,20230726,5.78,4450,-67.91,20230102,1350,5.78,20230726,3250,-56.06,20230619,208,586.54,20230512,0.07,N,013720,1000,304 억,,1678870,N,N,0,N,00,N
20230816,100254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1415,-65,5,-4.39,84806702,59695,51.79,1465,1465,1405,1924,1036,1480,1420.67,5.52,0,-29594,1538,1509,1480,1451,1422,1494,1436,304,444,1000,1030,1,1,30416158,430,-1.49,0.98,12,0.20,-952.00,1440.00,8200,20220816,-82.74,1350,20230726,4.81,4450,-68.20,20230102,1350,4.81,20230726,3250,-56.46,20230619,208,580.29,20230512,0.07,N,013720,1000,304 억,,1678870,N,N,0,N,00,N
20230816,090255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1450,-30,5,-2.03,5307228,3651,3.17,1465,1465,1430,1924,1036,1480,1453.64,5.52,0,65,1538,1509,1480,1451,1422,1494,1436,304,444,1000,1030,1,1,30416158,441,-1.52,1.01,12,0.01,-952.00,1440.00,8200,20220816,-82.32,1350,20230726,7.41,4450,-67.42,20230102,1350,7.41,20230726,3250,-55.38,20230619,208,597.12,20230512,0.07,N,013720,1000,304 억,,1678870,N,N,0,N,00,N
20230814,160255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1480,-15,5,-1.00,169655086,115126,97.74,1500,1509,1451,1943,1047,1495,1473.64,5.61,0,-27547,1536,1515,1483,1462,1430,1526,1473,304,448,1000,1040,1,1,30416158,450,-1.55,1.03,12,0.38,-952.00,1440.00,8200,20220816,-81.95,1350,20230726,9.63,4450,-66.74,20230102,1350,9.63,20230726,3250,-54.46,20230619,208,611.54,20230512,0.07,N,013720,1000,304 억,,1706417,N,N,0,N,00,N
20230814,150254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1483,-12,5,-0.80,164931087,111938,95.04,1500,1509,1451,1943,1047,1495,1473.41,5.61,0,-29677,1536,1515,1483,1462,1430,1526,1473,304,448,1000,1040,1,1,30416158,451,-1.56,1.03,12,0.37,-952.00,1440.00,8200,20220816,-81.91,1350,20230726,9.85,4450,-66.67,20230102,1350,9.85,20230726,3250,-54.37,20230619,208,612.98,20230512,0.07,N,013720,1000,304 억,,1706417,N,N,0,N,00,N
20230814,140255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1477,-18,5,-1.20,133449947,90597,76.92,1500,1509,1451,1943,1047,1495,1473.01,5.61,0,-26279,1536,1515,1483,1462,1430,1526,1473,304,448,1000,1040,1,1,30416158,449,-1.55,1.03,12,0.30,-952.00,1440.00,8200,20220816,-81.99,1350,20230726,9.41,4450,-66.81,20230102,1350,9.41,20230726,3250,-54.55,20230619,208,610.10,20230512,0.07,N,013720,1000,304 억,,1706417,N,N,0,N,00,N
20230814,130255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1475,-20,5,-1.34,125019643,84883,72.07,1500,1509,1451,1943,1047,1495,1472.85,5.61,0,-23617,1536,1515,1483,1462,1430,1526,1473,304,448,1000,1040,1,1,30416158,449,-1.55,1.02,12,0.28,-952.00,1440.00,8200,20220816,-82.01,1350,20230726,9.26,4450,-66.85,20230102,1350,9.26,20230726,3250,-54.62,20230619,208,609.13,20230512,0.07,N,013720,1000,304 억,,1706417,N,N,0,N,00,N
20230814,120253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1480,-15,5,-1.00,103654956,70415,59.78,1500,1509,1451,1943,1047,1495,1472.06,5.61,0,-29887,1536,1515,1483,1462,1430,1526,1473,304,448,1000,1040,1,1,30416158,450,-1.55,1.03,12,0.23,-952.00,1440.00,8200,20220816,-81.95,1350,20230726,9.63,4450,-66.74,20230102,1350,9.63,20230726,3250,-54.46,20230619,208,611.54,20230512,0.07,N,013720,1000,304 억,,1706417,N,N,0,N,00,N
20230814,110253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1483,-12,5,-0.80,101685967,69085,58.65,1500,1509,1451,1943,1047,1495,1471.90,5.61,0,-29490,1536,1515,1483,1462,1430,1526,1473,304,448,1000,1040,1,1,30416158,451,-1.56,1.03,12,0.23,-952.00,1440.00,8200,20220816,-81.91,1350,20230726,9.85,4450,-66.67,20230102,1350,9.85,20230726,3250,-54.37,20230619,208,612.98,20230512,0.07,N,013720,1000,304 억,,1706417,N,N,0,N,00,N
20230814,100253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1451,-44,5,-2.94,72081533,48879,41.50,1500,1509,1451,1943,1047,1495,1474.69,5.61,0,-37158,1536,1515,1483,1462,1430,1526,1473,304,448,1000,1040,1,1,30416158,441,-1.52,1.01,12,0.16,-952.00,1440.00,8200,20220816,-82.30,1350,20230726,7.48,4450,-67.39,20230102,1350,7.48,20230726,3250,-55.35,20230619,208,597.60,20230512,0.07,N,013720,1000,304 억,,1706417,N,N,0,N,00,N
20230814,090254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1504,9,2,0.60,2721935,1813,1.54,1500,1509,1500,1943,1047,1495,1501.34,5.61,0,-158,1536,1515,1483,1462,1430,1526,1473,304,448,1000,1040,1,1,30416158,457,-1.58,1.04,12,0.01,-952.00,1440.00,8200,20220816,-81.66,1350,20230726,11.41,4450,-66.20,20230102,1350,11.41,20230726,3250,-53.72,20230619,208,623.08,20230512,0.07,N,013720,1000,304 억,,1706417,N,N,0,N,00,N
20230811,160253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1495,53,2,3.68,174835348,117586,75.00,1454,1504,1451,1874,1010,1442,1486.65,5.47,0,44827,1512,1477,1456,1421,1400,1466,1410,304,432,1000,1000,1,1,30416158,455,-1.57,1.04,12,0.39,-952.00,1440.00,8200,20220816,-81.77,1350,20230726,10.74,4450,-66.40,20230102,1350,10.74,20230726,3250,-54.00,20230619,208,618.75,20230512,0.07,N,013720,1000,304 억,,1663430,N,N,0,N,00,N
20230811,150251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1487,45,2,3.12,151503116,101882,64.99,1454,1504,1451,1874,1010,1442,1487.04,5.47,0,43015,1512,1477,1456,1421,1400,1466,1410,304,432,1000,1000,1,1,30416158,452,-1.56,1.03,12,0.33,-952.00,1440.00,8200,20220816,-81.87,1350,20230726,10.15,4450,-66.58,20230102,1350,10.15,20230726,3250,-54.25,20230619,208,614.90,20230512,0.07,N,013720,1000,304 억,,1663430,N,N,0,N,00,N
20230811,140252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1481,39,2,2.70,136646927,91890,58.61,1454,1504,1451,1874,1010,1442,1487.07,5.47,0,43919,1512,1477,1456,1421,1400,1466,1410,304,432,1000,1000,1,1,30416158,450,-1.56,1.03,12,0.30,-952.00,1440.00,8200,20220816,-81.94,1350,20230726,9.70,4450,-66.72,20230102,1350,9.70,20230726,3250,-54.43,20230619,208,612.02,20230512,0.07,N,013720,1000,304 억,,1663430,N,N,0,N,00,N
20230811,130252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1498,56,2,3.88,122924027,82654,52.72,1454,1504,1451,1874,1010,1442,1487.21,5.47,0,43245,1512,1477,1456,1421,1400,1466,1410,304,432,1000,1000,1,1,30416158,456,-1.57,1.04,12,0.27,-952.00,1440.00,8200,20220816,-81.73,1350,20230726,10.96,4450,-66.34,20230102,1350,10.96,20230726,3250,-53.91,20230619,208,620.19,20230512,0.07,N,013720,1000,304 억,,1663430,N,N,0,N,00,N
20230811,120251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1498,56,2,3.88,112899587,75952,48.45,1454,1504,1451,1874,1010,1442,1486.46,5.47,0,43182,1512,1477,1456,1421,1400,1466,1410,304,432,1000,1000,1,1,30416158,456,-1.57,1.04,12,0.25,-952.00,1440.00,8200,20220816,-81.73,1350,20230726,10.96,4450,-66.34,20230102,1350,10.96,20230726,3250,-53.91,20230619,208,620.19,20230512,0.07,N,013720,1000,304 억,,1663430,N,N,0,N,00,N
20230811,110249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1490,48,2,3.33,87933233,59229,37.78,1454,1504,1451,1874,1010,1442,1484.63,5.47,0,32693,1512,1477,1456,1421,1400,1466,1410,304,432,1000,1000,1,1,30416158,453,-1.57,1.03,12,0.19,-952.00,1440.00,8200,20220816,-81.83,1350,20230726,10.37,4450,-66.52,20230102,1350,10.37,20230726,3250,-54.15,20230619,208,616.35,20230512,0.07,N,013720,1000,304 억,,1663430,N,N,0,N,00,N
20230811,100248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1498,56,2,3.88,70664041,47653,30.40,1454,1504,1451,1874,1010,1442,1482.89,5.47,0,32639,1512,1477,1456,1421,1400,1466,1410,304,432,1000,1000,1,1,30416158,456,-1.57,1.04,12,0.16,-952.00,1440.00,8200,20220816,-81.73,1350,20230726,10.96,4450,-66.34,20230102,1350,10.96,20230726,3250,-53.91,20230619,208,620.19,20230512,0.07,N,013720,1000,304 억,,1663430,N,N,0,N,00,N
20230811,090251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1459,17,2,1.18,5154755,3542,2.26,1454,1459,1451,1874,1010,1442,1455.32,5.47,0,1962,1512,1477,1456,1421,1400,1466,1410,304,432,1000,1000,1,1,30416158,444,-1.53,1.01,12,0.01,-952.00,1440.00,8200,20220816,-82.21,1350,20230726,8.07,4450,-67.21,20230102,1350,8.07,20230726,3250,-55.11,20230619,208,601.44,20230512,0.07,N,013720,1000,304 억,,1663430,N,N,0,N,00,N
20230810,160250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1442,-2,5,-0.14,229055361,156771,62.08,1456,1491,1435,1877,1011,1444,1461.73,5.28,0,57054,1538,1490,1450,1402,1362,1471,1383,304,433,1000,1010,1,1,30416158,439,-1.51,1.00,12,0.52,-952.00,1440.00,8200,20220816,-82.41,1350,20230726,6.81,4450,-67.60,20230102,1350,6.81,20230726,3250,-55.63,20230619,208,593.27,20230512,0.07,N,013720,1000,304 억,,1605551,N,N,0,N,00,N
20230810,150248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1445,1,2,0.07,194387186,132708,52.55,1456,1491,1441,1877,1011,1444,1464.77,5.28,0,57538,1538,1490,1450,1402,1362,1471,1383,304,433,1000,1010,1,1,30416158,440,-1.52,1.00,12,0.44,-952.00,1440.00,8200,20220816,-82.38,1350,20230726,7.04,4450,-67.53,20230102,1350,7.04,20230726,3250,-55.54,20230619,208,594.71,20230512,0.07,N,013720,1000,304 억,,1605551,N,N,0,N,00,N
20230810,140249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1465,21,2,1.45,134494664,91465,36.22,1456,1491,1447,1877,1011,1444,1470.45,5.28,0,43888,1538,1490,1450,1402,1362,1471,1383,304,433,1000,1010,1,1,30416158,446,-1.54,1.02,12,0.30,-952.00,1440.00,8200,20220816,-82.13,1350,20230726,8.52,4450,-67.08,20230102,1350,8.52,20230726,3250,-54.92,20230619,208,604.33,20230512,0.07,N,013720,1000,304 억,,1605551,N,N,0,N,00,N
20230810,130246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1490,46,2,3.19,109463537,74443,29.48,1456,1491,1447,1877,1011,1444,1470.43,5.28,0,37470,1538,1490,1450,1402,1362,1471,1383,304,433,1000,1010,1,1,30416158,453,-1.57,1.03,12,0.24,-952.00,1440.00,8200,20220816,-81.83,1350,20230726,10.37,4450,-66.52,20230102,1350,10.37,20230726,3250,-54.15,20230619,208,616.35,20230512,0.07,N,013720,1000,304 억,,1605551,N,N,0,N,00,N
20230810,120249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1475,31,2,2.15,92811513,63227,25.04,1456,1491,1447,1877,1011,1444,1467.91,5.28,0,29513,1538,1490,1450,1402,1362,1471,1383,304,433,1000,1010,1,1,30416158,449,-1.55,1.02,12,0.21,-952.00,1440.00,8200,20220816,-82.01,1350,20230726,9.26,4450,-66.85,20230102,1350,9.26,20230726,3250,-54.62,20230619,208,609.13,20230512,0.07,N,013720,1000,304 억,,1605551,N,N,0,N,00,N
20230810,110250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1490,46,2,3.19,76503133,52183,20.66,1456,1491,1447,1877,1011,1444,1466.05,5.28,0,26467,1538,1490,1450,1402,1362,1471,1383,304,433,1000,1010,1,1,30416158,453,-1.57,1.03,12,0.17,-952.00,1440.00,8200,20220816,-81.83,1350,20230726,10.37,4450,-66.52,20230102,1350,10.37,20230726,3250,-54.15,20230619,208,616.35,20230512,0.07,N,013720,1000,304 억,,1605551,N,N,0,N,00,N
20230810,100251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1470,26,2,1.80,47233753,32385,12.82,1456,1474,1447,1877,1011,1444,1458.51,5.28,0,11663,1538,1490,1450,1402,1362,1471,1383,304,433,1000,1010,1,1,30416158,447,-1.54,1.02,12,0.11,-952.00,1440.00,8200,20220816,-82.07,1350,20230726,8.89,4450,-66.97,20230102,1350,8.89,20230726,3250,-54.77,20230619,208,606.73,20230512,0.07,N,013720,1000,304 억,,1605551,N,N,0,N,00,N
20230810,090250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1457,13,2,0.90,7357883,5064,2.01,1456,1473,1449,1877,1011,1444,1452.98,5.28,0,-1641,1538,1490,1450,1402,1362,1471,1383,304,433,1000,1010,1,1,30416158,443,-1.53,1.01,12,0.02,-952.00,1440.00,8200,20220816,-82.23,1350,20230726,7.93,4450,-67.26,20230102,1350,7.93,20230726,3250,-55.17,20230619,208,600.48,20230512,0.07,N,013720,1000,304 억,,1605551,N,N,0,N,00,N
20230809,160249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,-39,5,-2.63,363853143,251193,174.46,1461,1498,1410,1927,1039,1483,1448.53,5.31,0,-11230,1565,1524,1497,1456,1429,1510,1442,304,444,1000,1030,1,1,30416158,439,-1.52,1.00,12,0.83,-952.00,1440.00,8200,20220816,-82.39,1350,20230726,6.96,4450,-67.55,20230102,1350,6.96,20230726,3250,-55.57,20230619,208,594.23,20230512,0.07,N,013720,1000,304 억,,1615387,N,N,0,N,00,N
20230809,150247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1440,-43,5,-2.90,349119650,240981,167.36,1461,1498,1410,1927,1039,1483,1448.74,5.31,0,-8757,1565,1524,1497,1456,1429,1510,1442,304,444,1000,1030,1,1,30416158,438,-1.51,1.00,12,0.79,-952.00,1440.00,8200,20220816,-82.44,1350,20230726,6.67,4450,-67.64,20230102,1350,6.67,20230726,3250,-55.69,20230619,208,592.31,20230512,0.07,N,013720,1000,304 억,,1615387,N,N,0,N,00,N
20230809,140247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1444,-39,5,-2.63,176275435,119806,83.21,1461,1498,1441,1927,1039,1483,1471.34,5.31,0,21753,1565,1524,1497,1456,1429,1510,1442,304,444,1000,1030,1,1,30416158,439,-1.52,1.00,12,0.39,-952.00,1440.00,8200,20220816,-82.39,1350,20230726,6.96,4450,-67.55,20230102,1350,6.96,20230726,3250,-55.57,20230619,208,594.23,20230512,0.07,N,013720,1000,304 억,,1615387,N,N,0,N,00,N
20230809,130250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1481,-2,5,-0.13,87275251,58940,40.93,1461,1498,1461,1927,1039,1483,1480.75,5.31,0,18636,1565,1524,1497,1456,1429,1510,1442,304,444,1000,1030,1,1,30416158,450,-1.56,1.03,12,0.19,-952.00,1440.00,8200,20220816,-81.94,1350,20230726,9.70,4450,-66.72,20230102,1350,9.70,20230726,3250,-54.43,20230619,208,612.02,20230512,0.07,N,013720,1000,304 억,,1615387,N,N,0,N,00,N
20230809,120250,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1480,-3,5,-0.20,73766211,49816,34.60,1461,1498,1461,1927,1039,1483,1480.77,5.31,0,13964,1565,1524,1497,1456,1429,1510,1442,304,444,1000,1030,1,1,30416158,450,-1.55,1.03,12,0.16,-952.00,1440.00,8200,20220816,-81.95,1350,20230726,9.63,4450,-66.74,20230102,1350,9.63,20230726,3250,-54.46,20230619,208,611.54,20230512,0.07,N,013720,1000,304 억,,1615387,N,N,0,N,00,N
20230809,110249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1478,-5,5,-0.34,65460364,44197,30.70,1461,1498,1461,1927,1039,1483,1481.10,5.31,0,12989,1565,1524,1497,1456,1429,1510,1442,304,444,1000,1030,1,1,30416158,450,-1.55,1.03,12,0.15,-952.00,1440.00,8200,20220816,-81.98,1350,20230726,9.48,4450,-66.79,20230102,1350,9.48,20230726,3250,-54.52,20230619,208,610.58,20230512,0.07,N,013720,1000,304 억,,1615387,N,N,0,N,00,N
20230809,100246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1490,7,2,0.47,42723074,28873,20.05,1461,1498,1461,1927,1039,1483,1479.69,5.31,0,10869,1565,1524,1497,1456,1429,1510,1442,304,444,1000,1030,1,1,30416158,453,-1.57,1.03,12,0.09,-952.00,1440.00,8200,20220816,-81.83,1350,20230726,10.37,4450,-66.52,20230102,1350,10.37,20230726,3250,-54.15,20230619,208,616.35,20230512,0.07,N,013720,1000,304 억,,1615387,N,N,0,N,00,N
20230809,090246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1476,-7,5,-0.47,1012016,692,0.48,1461,1482,1461,1927,1039,1483,1462.45,5.31,0,315,1565,1524,1497,1456,1429,1510,1442,304,444,1000,1030,1,1,30416158,449,-1.55,1.02,12,0.00,-952.00,1440.00,8200,20220816,-82.00,1350,20230726,9.33,4450,-66.83,20230102,1350,9.33,20230726,3250,-54.58,20230619,208,609.62,20230512,0.07,N,013720,1000,304 억,,1615387,N,N,0,N,00,N
20230808,160251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1483,-22,5,-1.46,214221994,143435,108.99,1489,1538,1470,1956,1054,1505,1493.51,5.38,0,-23861,1644,1574,1530,1460,1416,1552,1438,304,451,1000,1050,1,1,30416158,451,-1.56,1.03,12,0.47,-952.00,1440.00,8200,20220816,-81.91,1350,20230726,9.85,4450,-66.67,20230102,1350,9.85,20230726,3250,-54.37,20230619,208,612.98,20230512,0.07,N,013720,1000,304 억,,1635838,N,N,0,N,00,N
20230808,150248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1470,-35,5,-2.33,201599942,134883,102.50,1489,1538,1470,1956,1054,1505,1494.63,5.38,0,-21120,1644,1574,1530,1460,1416,1552,1438,304,451,1000,1050,1,1,30416158,447,-1.54,1.02,12,0.44,-952.00,1440.00,8200,20220816,-82.07,1350,20230726,8.89,4450,-66.97,20230102,1350,8.89,20230726,3250,-54.77,20230619,208,606.73,20230512,0.07,N,013720,1000,304 억,,1635838,N,N,0,N,00,N
20230808,140247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1491,-14,5,-0.93,154289578,102872,78.17,1489,1538,1482,1956,1054,1505,1499.82,5.38,0,-16021,1644,1574,1530,1460,1416,1552,1438,304,451,1000,1050,1,1,30416158,454,-1.57,1.04,12,0.34,-952.00,1440.00,8200,20220816,-81.82,1350,20230726,10.44,4450,-66.49,20230102,1350,10.44,20230726,3250,-54.12,20230619,208,616.83,20230512,0.07,N,013720,1000,304 억,,1635838,N,N,0,N,00,N
20230808,130244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1527,22,2,1.46,133002689,88674,67.38,1489,1538,1482,1956,1054,1505,1499.91,5.38,0,-14204,1644,1574,1530,1460,1416,1552,1438,304,451,1000,1050,1,1,30416158,464,-1.60,1.06,12,0.29,-952.00,1440.00,8200,20220816,-81.38,1350,20230726,13.11,4450,-65.69,20230102,1350,13.11,20230726,3250,-53.02,20230619,208,634.13,20230512,0.07,N,013720,1000,304 억,,1635838,N,N,0,N,00,N
20230808,120247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1485,-20,5,-1.33,89379629,59885,45.51,1489,1519,1482,1956,1054,1505,1492.52,5.38,0,-14185,1644,1574,1530,1460,1416,1552,1438,304,451,1000,1050,1,1,30416158,452,-1.56,1.03,12,0.20,-952.00,1440.00,8200,20220816,-81.89,1350,20230726,10.00,4450,-66.63,20230102,1350,10.00,20230726,3250,-54.31,20230619,208,613.94,20230512,0.07,N,013720,1000,304 억,,1635838,N,N,0,N,00,N
20230808,110245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1492,-13,5,-0.86,65957319,44125,33.53,1489,1519,1487,1956,1054,1505,1494.78,5.38,0,-9191,1644,1574,1530,1460,1416,1552,1438,304,451,1000,1050,1,1,30416158,454,-1.57,1.04,12,0.15,-952.00,1440.00,8200,20220816,-81.80,1350,20230726,10.52,4450,-66.47,20230102,1350,10.52,20230726,3250,-54.09,20230619,208,617.31,20230512,0.07,N,013720,1000,304 억,,1635838,N,N,0,N,00,N
20230808,100247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1509,4,2,0.27,30585061,20447,15.54,1489,1519,1487,1956,1054,1505,1495.82,5.38,0,-1019,1644,1574,1530,1460,1416,1552,1438,304,451,1000,1050,1,1,30416158,459,-1.59,1.05,12,0.07,-952.00,1440.00,8200,20220816,-81.60,1350,20230726,11.78,4450,-66.09,20230102,1350,11.78,20230726,3250,-53.57,20230619,208,625.48,20230512,0.07,N,013720,1000,304 억,,1635838,N,N,0,N,00,N
20230808,090247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1505,0,3,0.00,1449469,973,0.74,1489,1505,1489,1956,1054,1505,1489.69,5.38,0,-79,1644,1574,1530,1460,1416,1552,1438,304,451,1000,1050,1,1,30416158,458,-1.58,1.05,12,0.00,-952.00,1440.00,8200,20220816,-81.65,1350,20230726,11.48,4450,-66.18,20230102,1350,11.48,20230726,3250,-53.69,20230619,208,623.56,20230512,0.07,N,013720,1000,304 억,,1635838,N,N,0,N,00,N
20230807,160246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1505,5,2,0.33,200862966,131538,197.35,1530,1600,1486,1950,1050,1500,1527.03,5.40,0,-6142,1538,1518,1487,1467,1436,1529,1478,304,450,1000,1050,1,1,30416158,458,-1.58,1.05,12,0.43,-952.00,1440.00,8200,20220816,-81.65,1350,20230726,11.48,4450,-66.18,20230102,1350,11.48,20230726,3250,-53.69,20230619,208,623.56,20230512,0.07,N,013720,1000,304 억,,1641972,N,N,0,N,00,N
20230807,150244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1506,6,2,0.40,192873125,126251,189.42,1530,1600,1486,1950,1050,1500,1527.70,5.40,0,-6217,1538,1518,1487,1467,1436,1529,1478,304,450,1000,1050,1,1,30416158,458,-1.58,1.05,12,0.42,-952.00,1440.00,8200,20220816,-81.63,1350,20230726,11.56,4450,-66.16,20230102,1350,11.56,20230726,3250,-53.66,20230619,208,624.04,20230512,0.07,N,013720,1000,304 억,,1641972,N,N,0,N,00,N
20230807,140247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1495,-5,5,-0.33,182106630,119107,178.70,1530,1600,1486,1950,1050,1500,1528.93,5.40,0,-5623,1538,1518,1487,1467,1436,1529,1478,304,450,1000,1050,1,1,30416158,455,-1.57,1.04,12,0.39,-952.00,1440.00,8200,20220816,-81.77,1350,20230726,10.74,4450,-66.40,20230102,1350,10.74,20230726,3250,-54.00,20230619,208,618.75,20230512,0.07,N,013720,1000,304 억,,1641972,N,N,0,N,00,N
20230807,130245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1525,25,2,1.67,166350269,108639,163.00,1530,1600,1486,1950,1050,1500,1531.22,5.40,0,-4374,1538,1518,1487,1467,1436,1529,1478,304,450,1000,1050,1,1,30416158,464,-1.60,1.06,12,0.36,-952.00,1440.00,8200,20220816,-81.40,1350,20230726,12.96,4450,-65.73,20230102,1350,12.96,20230726,3250,-53.08,20230619,208,633.17,20230512,0.07,N,013720,1000,304 억,,1641972,N,N,0,N,00,N
20230807,120245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1519,19,2,1.27,129948156,84699,127.08,1530,1600,1486,1950,1050,1500,1534.23,5.40,0,-2173,1538,1518,1487,1467,1436,1529,1478,304,450,1000,1050,1,1,30416158,462,-1.60,1.05,12,0.28,-952.00,1440.00,8200,20220816,-81.48,1350,20230726,12.52,4450,-65.87,20230102,1350,12.52,20230726,3250,-53.26,20230619,208,630.29,20230512,0.07,N,013720,1000,304 억,,1641972,N,N,0,N,00,N
20230807,110242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1524,24,2,1.60,117981280,76796,115.22,1530,1600,1486,1950,1050,1500,1536.29,5.40,0,-3253,1538,1518,1487,1467,1436,1529,1478,304,450,1000,1050,1,1,30416158,464,-1.60,1.06,12,0.25,-952.00,1440.00,8200,20220816,-81.41,1350,20230726,12.89,4450,-65.75,20230102,1350,12.89,20230726,3250,-53.11,20230619,208,632.69,20230512,0.07,N,013720,1000,304 억,,1641972,N,N,0,N,00,N
20230807,100246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1520,20,2,1.33,31834194,21151,31.73,1530,1530,1486,1950,1050,1500,1505.09,5.40,0,-1581,1538,1518,1487,1467,1436,1529,1478,304,450,1000,1050,1,1,30416158,462,-1.60,1.06,12,0.07,-952.00,1440.00,8200,20220816,-81.46,1350,20230726,12.59,4450,-65.84,20230102,1350,12.59,20230726,3250,-53.23,20230619,208,630.77,20230512,0.07,N,013720,1000,304 억,,1641972,N,N,0,N,00,N
20230807,090246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1508,8,2,0.53,2821907,1847,2.77,1530,1530,1508,1950,1050,1500,1527.83,5.40,0,-506,1538,1518,1487,1467,1436,1529,1478,304,450,1000,1050,1,1,30416158,459,-1.58,1.05,12,0.01,-952.00,1440.00,8200,20220816,-81.61,1350,20230726,11.70,4450,-66.11,20230102,1350,11.70,20230726,3250,-53.60,20230619,208,625.00,20230512,0.07,N,013720,1000,304 억,,1641972,N,N,0,N,00,N
20230804,160244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1500,14,2,0.94,97100644,65216,59.15,1486,1507,1456,1931,1041,1486,1488.77,5.41,0,-3869,1562,1523,1487,1448,1412,1506,1431,304,445,1000,1040,1,1,30416158,456,-1.58,1.04,12,0.21,-952.00,1440.00,8200,20220816,-81.71,1350,20230726,11.11,4450,-66.29,20230102,1350,11.11,20230726,3250,-53.85,20230619,208,621.15,20230512,0.07,N,013720,1000,304 억,,1644050,N,N,0,N,00,N
20230804,150244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1490,4,2,0.27,91230591,61301,55.60,1486,1507,1456,1931,1041,1486,1488.24,5.41,0,-4774,1562,1523,1487,1448,1412,1506,1431,304,445,1000,1040,1,1,30416158,453,-1.57,1.03,12,0.20,-952.00,1440.00,8200,20220816,-81.83,1350,20230726,10.37,4450,-66.52,20230102,1350,10.37,20230726,3250,-54.15,20230619,208,616.35,20230512,0.07,N,013720,1000,304 억,,1644050,N,N,0,N,00,N
20230804,140246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1493,7,2,0.47,78017298,52495,47.61,1486,1507,1456,1931,1041,1486,1486.19,5.41,0,-5123,1562,1523,1487,1448,1412,1506,1431,304,445,1000,1040,1,1,30416158,454,-1.57,1.04,12,0.17,-952.00,1440.00,8200,20220816,-81.79,1350,20230726,10.59,4450,-66.45,20230102,1350,10.59,20230726,3250,-54.06,20230619,208,617.79,20230512,0.07,N,013720,1000,304 억,,1644050,N,N,0,N,00,N
20230804,130243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1490,4,2,0.27,63879402,42982,38.99,1486,1507,1456,1931,1041,1486,1486.19,5.41,0,-5747,1562,1523,1487,1448,1412,1506,1431,304,445,1000,1040,1,1,30416158,453,-1.57,1.03,12,0.14,-952.00,1440.00,8200,20220816,-81.83,1350,20230726,10.37,4450,-66.52,20230102,1350,10.37,20230726,3250,-54.15,20230619,208,616.35,20230512,0.07,N,013720,1000,304 억,,1644050,N,N,0,N,00,N
20230804,120244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1494,8,2,0.54,55603950,37422,33.94,1486,1507,1456,1931,1041,1486,1485.86,5.41,0,-2739,1562,1523,1487,1448,1412,1506,1431,304,445,1000,1040,1,1,30416158,454,-1.57,1.04,12,0.12,-952.00,1440.00,8200,20220816,-81.78,1350,20230726,10.67,4450,-66.43,20230102,1350,10.67,20230726,3250,-54.03,20230619,208,618.27,20230512,0.07,N,013720,1000,304 억,,1644050,N,N,0,N,00,N
20230804,110243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1502,16,2,1.08,46819156,31545,28.61,1486,1507,1456,1931,1041,1486,1484.20,5.41,0,-593,1562,1523,1487,1448,1412,1506,1431,304,445,1000,1040,1,1,30416158,457,-1.58,1.04,12,0.10,-952.00,1440.00,8200,20220816,-81.68,1350,20230726,11.26,4450,-66.25,20230102,1350,11.26,20230726,3250,-53.78,20230619,208,622.12,20230512,0.07,N,013720,1000,304 억,,1644050,N,N,0,N,00,N
20230804,100241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1504,18,2,1.21,33281608,22491,20.40,1486,1504,1456,1931,1041,1486,1479.77,5.41,0,930,1562,1523,1487,1448,1412,1506,1431,304,445,1000,1040,1,1,30416158,457,-1.58,1.04,12,0.07,-952.00,1440.00,8200,20220816,-81.66,1350,20230726,11.41,4450,-66.20,20230102,1350,11.41,20230726,3250,-53.72,20230619,208,623.08,20230512,0.07,N,013720,1000,304 억,,1644050,N,N,0,N,00,N
20230804,090241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1483,-3,5,-0.20,4935501,3340,3.03,1486,1486,1456,1931,1041,1486,1477.69,5.41,0,-554,1562,1523,1487,1448,1412,1506,1431,304,445,1000,1040,1,1,30416158,451,-1.56,1.03,12,0.01,-952.00,1440.00,8200,20220816,-81.91,1350,20230726,9.85,4450,-66.67,20230102,1350,9.85,20230726,3250,-54.37,20230619,208,612.98,20230512,0.07,N,013720,1000,304 억,,1644050,N,N,0,N,00,N
20230803,160242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1486,-41,5,-2.69,161455075,108517,79.20,1515,1526,1451,1985,1069,1527,1487.83,5.41,0,-263,1620,1573,1544,1497,1468,1559,1483,304,458,1000,1060,1,1,30416158,452,-1.56,1.03,12,0.36,-952.00,1440.00,8200,20220816,-81.88,1350,20230726,10.07,4450,-66.61,20230102,1350,10.07,20230726,3250,-54.28,20230619,208,614.42,20230512,0.07,N,013720,1000,304 억,,1644313,N,N,0,N,00,N
20230803,150243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1490,-37,5,-2.42,142142716,95528,69.72,1515,1526,1451,1985,1069,1527,1487.97,5.41,0,-1086,1620,1573,1544,1497,1468,1559,1483,304,458,1000,1060,1,1,30416158,453,-1.57,1.03,12,0.31,-952.00,1440.00,8200,20220816,-81.83,1350,20230726,10.37,4450,-66.52,20230102,1350,10.37,20230726,3250,-54.15,20230619,208,616.35,20230512,0.07,N,013720,1000,304 억,,1644313,N,N,0,N,00,N
20230803,140240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1489,-38,5,-2.49,129323873,86932,63.44,1515,1526,1451,1985,1069,1527,1487.64,5.41,0,-622,1620,1573,1544,1497,1468,1559,1483,304,458,1000,1060,1,1,30416158,453,-1.56,1.03,12,0.29,-952.00,1440.00,8200,20220816,-81.84,1350,20230726,10.30,4450,-66.54,20230102,1350,10.30,20230726,3250,-54.18,20230619,208,615.87,20230512,0.07,N,013720,1000,304 억,,1644313,N,N,0,N,00,N
20230803,130244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1521,-6,5,-0.39,117782427,79220,57.82,1515,1526,1451,1985,1069,1527,1486.78,5.41,0,-1648,1620,1573,1544,1497,1468,1559,1483,304,458,1000,1060,1,1,30416158,463,-1.60,1.06,12,0.26,-952.00,1440.00,8200,20220816,-81.45,1350,20230726,12.67,4450,-65.82,20230102,1350,12.67,20230726,3250,-53.20,20230619,208,631.25,20230512,0.07,N,013720,1000,304 억,,1644313,N,N,0,N,00,N
20230803,120243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1495,-32,5,-2.10,104194338,70221,51.25,1515,1516,1451,1985,1069,1527,1483.81,5.41,0,-6330,1620,1573,1544,1497,1468,1559,1483,304,458,1000,1060,1,1,30416158,455,-1.57,1.04,12,0.23,-952.00,1440.00,8200,20220816,-81.77,1350,20230726,10.74,4450,-66.40,20230102,1350,10.74,20230726,3250,-54.00,20230619,208,618.75,20230512,0.07,N,013720,1000,304 억,,1644313,N,N,0,N,00,N
20230803,110240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1486,-41,5,-2.69,93864742,63311,46.21,1515,1516,1451,1985,1069,1527,1482.60,5.41,0,-7276,1620,1573,1544,1497,1468,1559,1483,304,458,1000,1060,1,1,30416158,452,-1.56,1.03,12,0.21,-952.00,1440.00,8200,20220816,-81.88,1350,20230726,10.07,4450,-66.61,20230102,1350,10.07,20230726,3250,-54.28,20230619,208,614.42,20230512,0.07,N,013720,1000,304 억,,1644313,N,N,0,N,00,N
20230803,100240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1490,-37,5,-2.42,67067606,45206,32.99,1515,1516,1451,1985,1069,1527,1483.60,5.41,0,-538,1620,1573,1544,1497,1468,1559,1483,304,458,1000,1060,1,1,30416158,453,-1.57,1.03,12,0.15,-952.00,1440.00,8200,20220816,-81.83,1350,20230726,10.37,4450,-66.52,20230102,1350,10.37,20230726,3250,-54.15,20230619,208,616.35,20230512,0.07,N,013720,1000,304 억,,1644313,N,N,0,N,00,N
20230803,090241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1489,-38,5,-2.49,5992890,3987,2.91,1515,1516,1480,1985,1069,1527,1503.10,5.41,0,-1118,1620,1573,1544,1497,1468,1559,1483,304,458,1000,1060,1,1,30416158,453,-1.56,1.03,12,0.01,-952.00,1440.00,8200,20220816,-81.84,1350,20230726,10.30,4450,-66.54,20230102,1350,10.30,20230726,3250,-54.18,20230619,208,615.87,20230512,0.07,N,013720,1000,304 억,,1644313,N,N,0,N,00,N
20230802,160242,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1527,-22,5,-1.42,210160046,135840,114.58,1549,1591,1515,2010,1085,1549,1547.17,5.48,0,-21311,1649,1599,1548,1498,1447,1624,1523,304,462,1000,1080,1,1,30416158,464,-1.60,1.06,12,0.45,-952.00,1440.00,8200,20220816,-81.38,1350,20230726,13.11,4450,-65.69,20230102,1350,13.11,20230726,3250,-53.02,20230619,208,634.13,20230512,0.07,N,013720,1000,304 억,,1666852,N,N,0,N,00,N
20230802,150243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1522,-27,5,-1.74,184957399,119256,100.59,1549,1591,1515,2010,1085,1549,1550.93,5.48,0,-20219,1649,1599,1548,1498,1447,1624,1523,304,462,1000,1080,1,1,30416158,463,-1.60,1.06,12,0.39,-952.00,1440.00,8200,20220816,-81.44,1350,20230726,12.74,4450,-65.80,20230102,1350,12.74,20230726,3250,-53.17,20230619,208,631.73,20230512,0.07,N,013720,1000,304 억,,1666852,N,N,0,N,00,N
20230802,140243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1528,-21,5,-1.36,162698528,104714,88.32,1549,1591,1515,2010,1085,1549,1553.74,5.48,0,-18957,1649,1599,1548,1498,1447,1624,1523,304,462,1000,1080,1,1,30416158,465,-1.61,1.06,12,0.34,-952.00,1440.00,8200,20220816,-81.37,1350,20230726,13.19,4450,-65.66,20230102,1350,13.19,20230726,3250,-52.98,20230619,208,634.62,20230512,0.07,N,013720,1000,304 억,,1666852,N,N,0,N,00,N
20230802,130241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1535,-14,5,-0.90,131403752,84196,71.02,1549,1591,1534,2010,1085,1549,1560.69,5.48,0,-21727,1649,1599,1548,1498,1447,1624,1523,304,462,1000,1080,1,1,30416158,467,-1.61,1.07,12,0.28,-952.00,1440.00,8200,20220816,-81.28,1350,20230726,13.70,4450,-65.51,20230102,1350,13.70,20230726,3250,-52.77,20230619,208,637.98,20230512,0.07,N,013720,1000,304 억,,1666852,N,N,0,N,00,N
20230802,120239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1550,1,2,0.06,110629238,70735,59.66,1549,1591,1543,2010,1085,1549,1564.00,5.48,0,-17759,1649,1599,1548,1498,1447,1624,1523,304,462,1000,1080,1,1,30416158,471,-1.63,1.08,12,0.23,-952.00,1440.00,8200,20220816,-81.10,1350,20230726,14.81,4450,-65.17,20230102,1350,14.81,20230726,3250,-52.31,20230619,208,645.19,20230512,0.07,N,013720,1000,304 억,,1666852,N,N,0,N,00,N
20230802,110238,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1562,13,2,0.84,84719755,54029,45.57,1549,1591,1544,2010,1085,1549,1568.04,5.48,0,-7543,1649,1599,1548,1498,1447,1624,1523,304,462,1000,1080,1,1,30416158,475,-1.64,1.08,12,0.18,-952.00,1440.00,8200,20220816,-80.95,1350,20230726,15.70,4450,-64.90,20230102,1350,15.70,20230726,3250,-51.94,20230619,208,650.96,20230512,0.07,N,013720,1000,304 억,,1666852,N,N,0,N,00,N
20230802,100240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1570,21,2,1.36,48396142,31016,26.16,1549,1570,1544,2010,1085,1549,1560.36,5.48,0,-3910,1649,1599,1548,1498,1447,1624,1523,304,462,1000,1080,1,1,30416158,478,-1.65,1.09,12,0.10,-952.00,1440.00,8200,20220816,-80.85,1350,20230726,16.30,4450,-64.72,20230102,1350,16.30,20230726,3250,-51.69,20230619,208,654.81,20230512,0.07,N,013720,1000,304 억,,1666852,N,N,0,N,00,N
20230802,090240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1545,-4,5,-0.26,3169052,2047,1.73,1549,1549,1545,2010,1085,1549,1548.14,5.48,0,-511,1649,1599,1548,1498,1447,1624,1523,304,462,1000,1080,1,1,30416158,470,-1.62,1.07,12,0.01,-952.00,1440.00,8200,20220816,-81.16,1350,20230726,14.44,4450,-65.28,20230102,1350,14.44,20230726,3250,-52.46,20230619,208,642.79,20230512,0.07,N,013720,1000,304 억,,1666852,N,N,0,N,00,N
20230801,160241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1549,33,2,2.18,182056884,118152,77.09,1500,1598,1497,1970,1062,1516,1540.87,5.42,0,17376,1610,1562,1523,1475,1436,1543,1456,304,454,1000,1060,1,1,30416158,471,-1.63,1.08,12,0.39,-952.00,1440.00,8200,20220816,-81.11,1350,20230726,14.74,4450,-65.19,20230102,1350,14.74,20230726,3250,-52.34,20230619,208,644.71,20230512,0.07,N,013720,1000,304 억,,1649529,N,N,0,N,00,N
20230801,150238,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1550,34,2,2.24,179831399,116713,76.15,1500,1598,1497,1970,1062,1516,1540.80,5.42,0,16901,1610,1562,1523,1475,1436,1543,1456,304,454,1000,1060,1,1,30416158,471,-1.63,1.08,12,0.38,-952.00,1440.00,8200,20220816,-81.10,1350,20230726,14.81,4450,-65.17,20230102,1350,14.81,20230726,3250,-52.31,20230619,208,645.19,20230512,0.07,N,013720,1000,304 억,,1649529,N,N,0,N,00,N
20230801,140244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1548,32,2,2.11,169730249,110175,71.88,1500,1598,1497,1970,1062,1516,1540.55,5.42,0,16011,1610,1562,1523,1475,1436,1543,1456,304,454,1000,1060,1,1,30416158,471,-1.63,1.07,12,0.36,-952.00,1440.00,8200,20220816,-81.12,1350,20230726,14.67,4450,-65.21,20230102,1350,14.67,20230726,3250,-52.37,20230619,208,644.23,20230512,0.07,N,013720,1000,304 억,,1649529,N,N,0,N,00,N
20230801,130239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1546,30,2,1.98,152501778,98980,64.58,1500,1598,1497,1970,1062,1516,1540.73,5.42,0,18462,1610,1562,1523,1475,1436,1543,1456,304,454,1000,1060,1,1,30416158,470,-1.62,1.07,12,0.33,-952.00,1440.00,8200,20220816,-81.15,1350,20230726,14.52,4450,-65.26,20230102,1350,14.52,20230726,3250,-52.43,20230619,208,643.27,20230512,0.07,N,013720,1000,304 억,,1649529,N,N,0,N,00,N
20230801,120240,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1551,35,2,2.31,141828462,92102,60.09,1500,1598,1497,1970,1062,1516,1539.91,5.42,0,17337,1610,1562,1523,1475,1436,1543,1456,304,454,1000,1060,1,1,30416158,472,-1.63,1.08,12,0.30,-952.00,1440.00,8200,20220816,-81.09,1350,20230726,14.89,4450,-65.15,20230102,1350,14.89,20230726,3250,-52.28,20230619,208,645.67,20230512,0.07,N,013720,1000,304 억,,1649529,N,N,0,N,00,N
20230801,110238,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1559,43,2,2.84,102201569,66939,43.67,1500,1559,1497,1970,1062,1516,1526.79,5.42,0,24178,1610,1562,1523,1475,1436,1543,1456,304,454,1000,1060,1,1,30416158,474,-1.64,1.08,12,0.22,-952.00,1440.00,8200,20220816,-80.99,1350,20230726,15.48,4450,-64.97,20230102,1350,15.48,20230726,3250,-52.03,20230619,208,649.52,20230512,0.07,N,013720,1000,304 억,,1649529,N,N,0,N,00,N
20230801,100239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1525,9,2,0.59,46595881,30806,20.10,1500,1532,1497,1970,1062,1516,1512.56,5.42,0,8044,1610,1562,1523,1475,1436,1543,1456,304,454,1000,1060,1,1,30416158,464,-1.60,1.06,12,0.10,-952.00,1440.00,8200,20220816,-81.40,1350,20230726,12.96,4450,-65.73,20230102,1350,12.96,20230726,3250,-53.08,20230619,208,633.17,20230512,0.07,N,013720,1000,304 억,,1649529,N,N,0,N,00,N
20230801,090238,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1500,-16,5,-1.06,14970705,9975,6.51,1500,1509,1500,1970,1062,1516,1500.82,5.42,0,5557,1610,1562,1523,1475,1436,1543,1456,304,454,1000,1060,1,1,30416158,456,-1.58,1.04,12,0.03,-952.00,1440.00,8200,20220816,-81.71,1350,20230726,11.11,4450,-66.29,20230102,1350,11.11,20230726,3250,-53.85,20230619,208,621.15,20230512,0.07,N,013720,1000,304 억,,1649529,N,N,0,N,00,N