KissMeData/065500/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1304,15,2,1.16,78454507,60237,81.89,1289,1332,1280,1675,903,1289,1302.43,1.53,0,3699,1315,1302,1283,1270,1251,1308,1276,159,386,500,920,1,1,31742912,414,-11.34,0.95,12,0.19,-115.00,1377.00,2055,20230516,-36.55,990,20230324,31.72,2055,-36.55,20230516,990,31.72,20230324,2055,-36.55,20230516,990,31.72,20230324,0.14,N,065500,500,158 억,,487079,N,N,0,N,00,N
20230731,150604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1308,19,2,1.47,68005949,52241,71.02,1289,1332,1280,1675,903,1289,1301.77,1.53,0,777,1315,1302,1283,1270,1251,1308,1276,159,386,500,920,1,1,31742912,415,-11.37,0.95,12,0.16,-115.00,1377.00,2055,20230516,-36.35,990,20230324,32.12,2055,-36.35,20230516,990,32.12,20230324,2055,-36.35,20230516,990,32.12,20230324,0.14,N,065500,500,158 억,,487079,N,N,0,N,00,N
20230731,140606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1322,33,2,2.56,60184777,46267,62.90,1289,1332,1280,1675,903,1289,1300.81,1.53,0,-892,1315,1302,1283,1270,1251,1308,1276,159,386,500,920,1,1,31742912,420,-11.50,0.96,12,0.15,-115.00,1377.00,2055,20230516,-35.67,990,20230324,33.54,2055,-35.67,20230516,990,33.54,20230324,2055,-35.67,20230516,990,33.54,20230324,0.14,N,065500,500,158 억,,487079,N,N,0,N,00,N
20230731,130606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1326,37,2,2.87,52009549,40063,54.46,1289,1332,1280,1675,903,1289,1298.19,1.53,0,3350,1315,1302,1283,1270,1251,1308,1276,159,386,500,920,1,1,31742912,421,-11.53,0.96,12,0.13,-115.00,1377.00,2055,20230516,-35.47,990,20230324,33.94,2055,-35.47,20230516,990,33.94,20230324,2055,-35.47,20230516,990,33.94,20230324,0.14,N,065500,500,158 억,,487079,N,N,0,N,00,N
20230731,120612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1310,21,2,1.63,43434258,33540,45.60,1289,1332,1280,1675,903,1289,1295.00,1.53,0,2576,1315,1302,1283,1270,1251,1308,1276,159,386,500,920,1,1,31742912,416,-11.39,0.95,12,0.11,-115.00,1377.00,2055,20230516,-36.25,990,20230324,32.32,2055,-36.25,20230516,990,32.32,20230324,2055,-36.25,20230516,990,32.32,20230324,0.14,N,065500,500,158 억,,487079,N,N,0,N,00,N
20230731,110615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1308,19,2,1.47,40694426,31444,42.75,1289,1332,1280,1675,903,1289,1294.19,1.53,0,1289,1315,1302,1283,1270,1251,1308,1276,159,386,500,920,1,1,31742912,415,-11.37,0.95,12,0.10,-115.00,1377.00,2055,20230516,-36.35,990,20230324,32.12,2055,-36.35,20230516,990,32.12,20230324,2055,-36.35,20230516,990,32.12,20230324,0.14,N,065500,500,158 억,,487079,N,N,0,N,00,N
20230731,100612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1300,11,2,0.85,28877761,22353,30.39,1289,1332,1280,1675,903,1289,1291.90,1.53,0,-3296,1315,1302,1283,1270,1251,1308,1276,159,386,500,920,1,1,31742912,413,-11.30,0.94,12,0.07,-115.00,1377.00,2055,20230516,-36.74,990,20230324,31.31,2055,-36.74,20230516,990,31.31,20230324,2055,-36.74,20230516,990,31.31,20230324,0.14,N,065500,500,158 억,,487079,N,N,0,N,00,N
20230731,090604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1289,0,3,0.00,4471541,3469,4.72,1289,1289,1289,1675,903,1289,1289.00,1.53,0,-4571,1315,1302,1283,1270,1251,1308,1276,159,386,500,920,1,1,31742912,409,-11.21,0.94,12,0.01,-115.00,1377.00,2055,20230516,-37.27,990,20230324,30.20,2055,-37.27,20230516,990,30.20,20230324,2055,-37.27,20230516,990,30.20,20230324,0.14,N,065500,500,158 억,,487079,N,N,0,N,00,N
20230728,160606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1289,15,2,1.18,94304247,73559,68.67,1274,1296,1264,1656,892,1274,1282.02,1.49,0,14638,1326,1299,1262,1235,1198,1313,1249,159,382,500,910,1,1,31742912,409,-11.21,0.94,12,0.23,-115.00,1377.00,2055,20230516,-37.27,990,20230324,30.20,2055,-37.27,20230516,990,30.20,20230324,2055,-37.27,20230516,990,30.20,20230324,0.14,N,065500,500,158 억,,472407,N,N,0,N,00,N
20230728,150606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1290,16,2,1.26,83574544,65239,60.90,1274,1296,1264,1656,892,1274,1281.05,1.49,0,12368,1326,1299,1262,1235,1198,1313,1249,159,382,500,910,1,1,31742912,409,-11.22,0.94,12,0.21,-115.00,1377.00,2055,20230516,-37.23,990,20230324,30.30,2055,-37.23,20230516,990,30.30,20230324,2055,-37.23,20230516,990,30.30,20230324,0.14,N,065500,500,158 억,,472407,N,N,0,N,00,N
20230728,140604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1295,21,2,1.65,80301574,62709,58.54,1274,1295,1264,1656,892,1274,1280.54,1.49,0,14297,1326,1299,1262,1235,1198,1313,1249,159,382,500,910,1,1,31742912,411,-11.26,0.94,12,0.20,-115.00,1377.00,2055,20230516,-36.98,990,20230324,30.81,2055,-36.98,20230516,990,30.81,20230324,2055,-36.98,20230516,990,30.81,20230324,0.14,N,065500,500,158 억,,472407,N,N,0,N,00,N
20230728,130606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1286,12,2,0.94,68510284,53584,50.02,1274,1293,1264,1656,892,1274,1278.56,1.49,0,13560,1326,1299,1262,1235,1198,1313,1249,159,382,500,910,1,1,31742912,408,-11.18,0.93,12,0.17,-115.00,1377.00,2055,20230516,-37.42,990,20230324,29.90,2055,-37.42,20230516,990,29.90,20230324,2055,-37.42,20230516,990,29.90,20230324,0.14,N,065500,500,158 억,,472407,N,N,0,N,00,N
20230728,120604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1280,6,2,0.47,49028726,38329,35.78,1274,1293,1264,1656,892,1274,1279.15,1.49,0,4389,1326,1299,1262,1235,1198,1313,1249,159,382,500,910,1,1,31742912,406,-11.13,0.93,12,0.12,-115.00,1377.00,2055,20230516,-37.71,990,20230324,29.29,2055,-37.71,20230516,990,29.29,20230324,2055,-37.71,20230516,990,29.29,20230324,0.14,N,065500,500,158 억,,472407,N,N,0,N,00,N
20230728,110609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1282,8,2,0.63,43078189,33685,31.44,1274,1293,1264,1656,892,1274,1278.85,1.49,0,2189,1326,1299,1262,1235,1198,1313,1249,159,382,500,910,1,1,31742912,407,-11.15,0.93,12,0.11,-115.00,1377.00,2055,20230516,-37.62,990,20230324,29.49,2055,-37.62,20230516,990,29.49,20230324,2055,-37.62,20230516,990,29.49,20230324,0.14,N,065500,500,158 억,,472407,N,N,0,N,00,N
20230728,100601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1272,-2,5,-0.16,28428431,22194,20.72,1274,1293,1265,1656,892,1274,1280.91,1.49,0,-5018,1326,1299,1262,1235,1198,1313,1249,159,382,500,910,1,1,31742912,404,-11.06,0.92,12,0.07,-115.00,1377.00,2055,20230516,-38.10,990,20230324,28.48,2055,-38.10,20230516,990,28.48,20230324,2055,-38.10,20230516,990,28.48,20230324,0.14,N,065500,500,158 억,,472407,N,N,0,N,00,N
20230728,090606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1275,1,2,0.08,5049036,3963,3.70,1274,1279,1274,1656,892,1274,1274.04,1.49,0,37,1326,1299,1262,1235,1198,1313,1249,159,382,500,910,1,1,31742912,405,-11.09,0.93,12,0.01,-115.00,1377.00,2055,20230516,-37.96,990,20230324,28.79,2055,-37.96,20230516,990,28.79,20230324,2055,-37.96,20230516,990,28.79,20230324,0.14,N,065500,500,158 억,,472407,N,N,0,N,00,N
20230727,160602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1274,34,2,2.74,133317954,106037,35.86,1228,1289,1225,1612,868,1240,1257.28,1.44,36519,16295,1356,1298,1229,1171,1102,1263,1136,159,372,500,890,1,1,31742912,404,-11.08,0.93,12,0.33,-115.00,1377.00,2055,20230516,-38.00,990,20230324,28.69,2055,-38.00,20230516,990,28.69,20230324,2055,-38.00,20230516,990,28.69,20230324,0.16,N,065500,500,158 억,,456036,N,N,0,N,00,N
20230727,150603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1274,34,2,2.74,129045835,102679,34.73,1228,1289,1225,1612,868,1240,1256.79,1.44,36519,15081,1356,1298,1229,1171,1102,1263,1136,159,372,500,890,1,1,31742912,404,-11.08,0.93,12,0.32,-115.00,1377.00,2055,20230516,-38.00,990,20230324,28.69,2055,-38.00,20230516,990,28.69,20230324,2055,-38.00,20230516,990,28.69,20230324,0.16,N,065500,500,158 억,,456036,N,N,0,N,00,N
20230727,140601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1278,38,2,3.06,121182730,96507,32.64,1228,1289,1225,1612,868,1240,1255.69,1.44,36519,18231,1356,1298,1229,1171,1102,1263,1136,159,372,500,890,1,1,31742912,406,-11.11,0.93,12,0.30,-115.00,1377.00,2055,20230516,-37.81,990,20230324,29.09,2055,-37.81,20230516,990,29.09,20230324,2055,-37.81,20230516,990,29.09,20230324,0.16,N,065500,500,158 억,,456036,N,N,0,N,00,N
20230727,130600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1277,37,2,2.98,111187845,88626,29.97,1228,1289,1225,1612,868,1240,1254.57,1.44,36519,17474,1356,1298,1229,1171,1102,1263,1136,159,372,500,890,1,1,31742912,405,-11.10,0.93,12,0.28,-115.00,1377.00,2055,20230516,-37.86,990,20230324,28.99,2055,-37.86,20230516,990,28.99,20230324,2055,-37.86,20230516,990,28.99,20230324,0.16,N,065500,500,158 억,,456036,N,N,0,N,00,N
20230727,120603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1267,27,2,2.18,92818653,74093,25.06,1228,1289,1225,1612,868,1240,1252.73,1.44,36519,23004,1356,1298,1229,1171,1102,1263,1136,159,372,500,890,1,1,31742912,402,-11.02,0.92,12,0.23,-115.00,1377.00,2055,20230516,-38.35,990,20230324,27.98,2055,-38.35,20230516,990,27.98,20230324,2055,-38.35,20230516,990,27.98,20230324,0.16,N,065500,500,158 억,,456036,N,N,0,N,00,N
20230727,110603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1267,27,2,2.18,59561647,47966,16.22,1228,1272,1225,1612,868,1240,1241.75,1.44,36519,20257,1356,1298,1229,1171,1102,1263,1136,159,372,500,890,1,1,31742912,402,-11.02,0.92,12,0.15,-115.00,1377.00,2055,20230516,-38.35,990,20230324,27.98,2055,-38.35,20230516,990,27.98,20230324,2055,-38.35,20230516,990,27.98,20230324,0.16,N,065500,500,158 억,,456036,N,N,0,N,00,N
20230727,100601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1253,13,2,1.05,46597265,37637,12.73,1228,1272,1225,1612,868,1240,1238.07,1.44,36519,17956,1356,1298,1229,1171,1102,1263,1136,159,372,500,890,1,1,31742912,398,-10.90,0.91,12,0.12,-115.00,1377.00,2055,20230516,-39.03,990,20230324,26.57,2055,-39.03,20230516,990,26.57,20230324,2055,-39.03,20230516,990,26.57,20230324,0.16,N,065500,500,158 억,,456036,N,N,0,N,00,N
20230727,090600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1225,-15,5,-1.21,16246644,13183,4.46,1228,1240,1225,1612,868,1240,1232.39,1.44,36519,6985,1356,1298,1229,1171,1102,1263,1136,159,372,500,890,1,1,31742912,389,-10.65,0.89,12,0.04,-115.00,1377.00,2055,20230516,-40.39,990,20230324,23.74,2055,-40.39,20230516,990,23.74,20230324,2055,-40.39,20230516,990,23.74,20230324,0.16,N,065500,500,158 억,,456036,N,N,0,N,00,N
20230726,160558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1240,-40,5,-3.12,357396238,294716,246.15,1280,1287,1160,1664,896,1280,1212.68,1.32,0,35188,1363,1321,1299,1257,1235,1310,1246,159,384,500,920,1,1,31742912,394,-10.78,0.90,12,0.93,-115.00,1377.00,2055,20230516,-39.66,990,20230324,25.25,2055,-39.66,20230516,990,25.25,20230324,2055,-39.66,20230516,990,25.25,20230324,0.16,N,065500,500,158 억,,419517,N,N,0,N,00,N
20230726,150602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1237,-43,5,-3.36,342619675,282838,236.23,1280,1287,1160,1664,896,1280,1211.36,1.32,0,42545,1363,1321,1299,1257,1235,1310,1246,159,384,500,920,1,1,31742912,393,-10.76,0.90,12,0.89,-115.00,1377.00,2055,20230516,-39.81,990,20230324,24.95,2055,-39.81,20230516,990,24.95,20230324,2055,-39.81,20230516,990,24.95,20230324,0.16,N,065500,500,158 억,,419517,N,N,0,N,00,N
20230726,140559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1187,-93,5,-7.27,305597148,252048,210.52,1280,1287,1160,1664,896,1280,1212.46,1.32,0,43524,1363,1321,1299,1257,1235,1310,1246,159,384,500,920,1,1,31742912,377,-10.32,0.86,12,0.79,-115.00,1377.00,2055,20230516,-42.24,990,20230324,19.90,2055,-42.24,20230516,990,19.90,20230324,2055,-42.24,20230516,990,19.90,20230324,0.16,N,065500,500,158 억,,419517,N,N,0,N,00,N
20230726,130557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1200,-80,5,-6.25,235785478,193496,161.61,1280,1287,1160,1664,896,1280,1218.55,1.32,0,35882,1363,1321,1299,1257,1235,1310,1246,159,384,500,920,1,1,31742912,381,-10.43,0.87,12,0.61,-115.00,1377.00,2055,20230516,-41.61,990,20230324,21.21,2055,-41.61,20230516,990,21.21,20230324,2055,-41.61,20230516,990,21.21,20230324,0.16,N,065500,500,158 억,,419517,N,N,0,N,00,N
20230726,120559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1208,-72,5,-5.62,177405992,144658,120.82,1280,1287,1194,1664,896,1280,1226.38,1.32,0,41692,1363,1321,1299,1257,1235,1310,1246,159,384,500,920,1,1,31742912,383,-10.50,0.88,12,0.46,-115.00,1377.00,2055,20230516,-41.22,990,20230324,22.02,2055,-41.22,20230516,990,22.02,20230324,2055,-41.22,20230516,990,22.02,20230324,0.16,N,065500,500,158 억,,419517,N,N,0,N,00,N
20230726,110555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1220,-60,5,-4.69,145883465,118507,98.98,1280,1287,1196,1664,896,1280,1231.01,1.32,0,37745,1363,1321,1299,1257,1235,1310,1246,159,384,500,920,1,1,31742912,387,-10.61,0.89,12,0.37,-115.00,1377.00,2055,20230516,-40.63,990,20230324,23.23,2055,-40.63,20230516,990,23.23,20230324,2055,-40.63,20230516,990,23.23,20230324,0.16,N,065500,500,158 억,,419517,N,N,0,N,00,N
20230726,100600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1244,-36,5,-2.81,80570504,64817,54.14,1280,1287,1196,1664,896,1280,1243.05,1.32,0,17980,1363,1321,1299,1257,1235,1310,1246,159,384,500,920,1,1,31742912,395,-10.82,0.90,12,0.20,-115.00,1377.00,2055,20230516,-39.46,990,20230324,25.66,2055,-39.46,20230516,990,25.66,20230324,2055,-39.46,20230516,990,25.66,20230324,0.16,N,065500,500,158 억,,419517,N,N,0,N,00,N
20230726,090555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1276,-4,5,-0.31,9038228,7071,5.91,1280,1287,1261,1664,896,1280,1278.21,1.32,0,-1554,1363,1321,1299,1257,1235,1310,1246,159,384,500,920,1,1,31742912,405,-11.10,0.93,12,0.02,-115.00,1377.00,2055,20230516,-37.91,990,20230324,28.89,2055,-37.91,20230516,990,28.89,20230324,2055,-37.91,20230516,990,28.89,20230324,0.16,N,065500,500,158 억,,419517,N,N,0,N,00,N
20230725,160554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1280,-30,5,-2.29,154457544,119729,60.32,1323,1341,1277,1703,917,1310,1290.06,1.35,0,-8174,1377,1343,1307,1273,1237,1325,1255,159,393,500,940,1,1,31742912,406,-11.13,0.93,12,0.38,-115.00,1377.00,2055,20230516,-37.71,990,20230324,29.29,2055,-37.71,20230516,990,29.29,20230324,2055,-37.71,20230516,990,29.29,20230324,0.16,N,065500,500,158 억,,427664,N,N,0,N,00,N
20230725,150549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1284,-26,5,-1.98,144525852,111974,56.42,1323,1341,1277,1703,917,1310,1290.71,1.35,0,-9224,1377,1343,1307,1273,1237,1325,1255,159,393,500,940,1,1,31742912,408,-11.17,0.93,12,0.35,-115.00,1377.00,2055,20230516,-37.52,990,20230324,29.70,2055,-37.52,20230516,990,29.70,20230324,2055,-37.52,20230516,990,29.70,20230324,0.16,N,065500,500,158 억,,427664,N,N,0,N,00,N
20230725,140550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1290,-20,5,-1.53,104075692,80437,40.53,1323,1341,1277,1703,917,1310,1293.88,1.35,0,-14884,1377,1343,1307,1273,1237,1325,1255,159,393,500,940,1,1,31742912,409,-11.22,0.94,12,0.25,-115.00,1377.00,2055,20230516,-37.23,990,20230324,30.30,2055,-37.23,20230516,990,30.30,20230324,2055,-37.23,20230516,990,30.30,20230324,0.16,N,065500,500,158 억,,427664,N,N,0,N,00,N
20230725,130555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1285,-25,5,-1.91,94439057,72964,36.76,1323,1341,1277,1703,917,1310,1294.32,1.35,0,-12121,1377,1343,1307,1273,1237,1325,1255,159,393,500,940,1,1,31742912,408,-11.17,0.93,12,0.23,-115.00,1377.00,2055,20230516,-37.47,990,20230324,29.80,2055,-37.47,20230516,990,29.80,20230324,2055,-37.47,20230516,990,29.80,20230324,0.16,N,065500,500,158 억,,427664,N,N,0,N,00,N
20230725,120555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1293,-17,5,-1.30,83018927,64108,32.30,1323,1341,1277,1703,917,1310,1294.99,1.35,0,-12338,1377,1343,1307,1273,1237,1325,1255,159,393,500,940,1,1,31742912,410,-11.24,0.94,12,0.20,-115.00,1377.00,2055,20230516,-37.08,990,20230324,30.61,2055,-37.08,20230516,990,30.61,20230324,2055,-37.08,20230516,990,30.61,20230324,0.16,N,065500,500,158 억,,427664,N,N,0,N,00,N
20230725,110552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1283,-27,5,-2.06,71473524,55140,27.78,1323,1341,1277,1703,917,1310,1296.22,1.35,0,-11214,1377,1343,1307,1273,1237,1325,1255,159,393,500,940,1,1,31742912,407,-11.16,0.93,12,0.17,-115.00,1377.00,2055,20230516,-37.57,990,20230324,29.60,2055,-37.57,20230516,990,29.60,20230324,2055,-37.57,20230516,990,29.60,20230324,0.16,N,065500,500,158 억,,427664,N,N,0,N,00,N
20230725,100552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1291,-19,5,-1.45,40584875,31062,15.65,1323,1341,1283,1703,917,1310,1306.58,1.35,0,-11365,1377,1343,1307,1273,1237,1325,1255,159,393,500,940,1,1,31742912,410,-11.23,0.94,12,0.10,-115.00,1377.00,2055,20230516,-37.18,990,20230324,30.40,2055,-37.18,20230516,990,30.40,20230324,2055,-37.18,20230516,990,30.40,20230324,0.16,N,065500,500,158 억,,427664,N,N,0,N,00,N
20230725,090551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1328,18,2,1.37,13676994,10332,5.21,1323,1341,1317,1703,917,1310,1323.75,1.35,0,-1958,1377,1343,1307,1273,1237,1325,1255,159,393,500,940,1,1,31742912,422,-11.55,0.96,12,0.03,-115.00,1377.00,2055,20230516,-35.38,990,20230324,34.14,2055,-35.38,20230516,990,34.14,20230324,2055,-35.38,20230516,990,34.14,20230324,0.16,N,065500,500,158 억,,427664,N,N,0,N,00,N
20230724,160554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1310,-15,5,-1.13,257670427,198474,201.40,1325,1341,1271,1722,928,1325,1298.26,1.10,0,77804,1449,1387,1356,1294,1263,1371,1278,159,397,500,950,1,1,31742912,416,-11.39,0.95,12,0.63,-115.00,1377.00,2055,20230516,-36.25,990,20230324,32.32,2055,-36.25,20230516,990,32.32,20230324,2055,-36.25,20230516,990,32.32,20230324,0.16,N,065500,500,158 억,,350690,N,N,0,N,00,N
20230724,150550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1308,-17,5,-1.28,252338500,194403,197.27,1325,1341,1271,1722,928,1325,1298.02,1.10,0,77005,1449,1387,1356,1294,1263,1371,1278,159,397,500,950,1,1,31742912,415,-11.37,0.95,12,0.61,-115.00,1377.00,2055,20230516,-36.35,990,20230324,32.12,2055,-36.35,20230516,990,32.12,20230324,2055,-36.35,20230516,990,32.12,20230324,0.16,N,065500,500,158 억,,350690,N,N,0,N,00,N
20230724,140549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1307,-18,5,-1.36,250038294,192652,195.49,1325,1341,1271,1722,928,1325,1297.88,1.10,0,77111,1449,1387,1356,1294,1263,1371,1278,159,397,500,950,1,1,31742912,415,-11.37,0.95,12,0.61,-115.00,1377.00,2055,20230516,-36.40,990,20230324,32.02,2055,-36.40,20230516,990,32.02,20230324,2055,-36.40,20230516,990,32.02,20230324,0.16,N,065500,500,158 억,,350690,N,N,0,N,00,N
20230724,130549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1293,-32,5,-2.42,197716901,152047,154.29,1325,1341,1271,1722,928,1325,1300.37,1.10,0,49247,1449,1387,1356,1294,1263,1371,1278,159,397,500,950,1,1,31742912,410,-11.24,0.94,12,0.48,-115.00,1377.00,2055,20230516,-37.08,990,20230324,30.61,2055,-37.08,20230516,990,30.61,20230324,2055,-37.08,20230516,990,30.61,20230324,0.16,N,065500,500,158 억,,350690,N,N,0,N,00,N
20230724,120550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1309,-16,5,-1.21,135735841,104328,105.86,1325,1341,1271,1722,928,1325,1301.05,1.10,0,32787,1449,1387,1356,1294,1263,1371,1278,159,397,500,950,1,1,31742912,416,-11.38,0.95,12,0.33,-115.00,1377.00,2055,20230516,-36.30,990,20230324,32.22,2055,-36.30,20230516,990,32.22,20230324,2055,-36.30,20230516,990,32.22,20230324,0.16,N,065500,500,158 억,,350690,N,N,0,N,00,N
20230724,110553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1321,-4,5,-0.30,117839955,90674,92.01,1325,1341,1271,1722,928,1325,1299.60,1.10,0,33564,1449,1387,1356,1294,1263,1371,1278,159,397,500,950,1,1,31742912,419,-11.49,0.96,12,0.29,-115.00,1377.00,2055,20230516,-35.72,990,20230324,33.43,2055,-35.72,20230516,990,33.43,20230324,2055,-35.72,20230516,990,33.43,20230324,0.16,N,065500,500,158 억,,350690,N,N,0,N,00,N
20230724,100547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1296,-29,5,-2.19,104418001,80469,81.65,1325,1341,1271,1722,928,1325,1297.62,1.10,0,36353,1449,1387,1356,1294,1263,1371,1278,159,397,500,950,1,1,31742912,411,-11.27,0.94,12,0.25,-115.00,1377.00,2055,20230516,-36.93,990,20230324,30.91,2055,-36.93,20230516,990,30.91,20230324,2055,-36.93,20230516,990,30.91,20230324,0.16,N,065500,500,158 억,,350690,N,N,0,N,00,N
20230724,090550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1310,-15,5,-1.13,9203072,7021,7.12,1325,1325,1301,1722,928,1325,1310.79,1.10,0,-1123,1449,1387,1356,1294,1263,1371,1278,159,397,500,950,1,1,31742912,416,-11.39,0.95,12,0.02,-115.00,1377.00,2055,20230516,-36.25,990,20230324,32.32,2055,-36.25,20230516,990,32.32,20230324,2055,-36.25,20230516,990,32.32,20230324,0.16,N,065500,500,158 억,,350690,N,N,0,N,00,N
20230721,160545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1325,-79,5,-5.63,134111572,97449,122.04,1390,1418,1325,1825,983,1404,1376.88,1.15,0,-12972,1421,1412,1397,1388,1373,1417,1393,159,421,500,1010,1,1,31742912,421,-11.52,0.96,12,0.31,-115.00,1377.00,2055,20230516,-35.52,990,20230324,33.84,2055,-35.52,20230516,990,33.84,20230324,2055,-35.52,20230516,990,33.84,20230324,0.16,N,065500,500,158 억,,363662,N,N,0,N,00,N
20230721,150548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1371,-33,5,-2.35,105909593,76497,95.80,1390,1418,1365,1825,983,1404,1384.49,1.15,0,-13767,1421,1412,1397,1388,1373,1417,1393,159,421,500,1010,1,1,31742912,435,-11.92,1.00,12,0.24,-115.00,1377.00,2055,20230516,-33.28,990,20230324,38.48,2055,-33.28,20230516,990,38.48,20230324,2055,-33.28,20230516,990,38.48,20230324,0.16,N,065500,500,158 억,,363662,N,N,0,N,00,N
20230721,140545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1382,-22,5,-1.57,66822628,48085,60.22,1390,1418,1377,1825,983,1404,1389.68,1.15,0,-9773,1421,1412,1397,1388,1373,1417,1393,159,421,500,1010,1,1,31742912,439,-12.02,1.00,12,0.15,-115.00,1377.00,2055,20230516,-32.75,990,20230324,39.60,2055,-32.75,20230516,990,39.60,20230324,2055,-32.75,20230516,990,39.60,20230324,0.16,N,065500,500,158 억,,363662,N,N,0,N,00,N
20230721,130546,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1391,-13,5,-0.93,55980019,40248,50.40,1390,1418,1377,1825,983,1404,1390.88,1.15,0,-7921,1421,1412,1397,1388,1373,1417,1393,159,421,500,1010,1,1,31742912,442,-12.10,1.01,12,0.13,-115.00,1377.00,2055,20230516,-32.31,990,20230324,40.51,2055,-32.31,20230516,990,40.51,20230324,2055,-32.31,20230516,990,40.51,20230324,0.16,N,065500,500,158 억,,363662,N,N,0,N,00,N
20230721,120553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1400,-4,5,-0.28,37465964,26913,33.70,1390,1418,1377,1825,983,1404,1392.11,1.15,0,-5750,1421,1412,1397,1388,1373,1417,1393,159,421,500,1010,1,1,31742912,444,-12.17,1.02,12,0.08,-115.00,1377.00,2055,20230516,-31.87,990,20230324,41.41,2055,-31.87,20230516,990,41.41,20230324,2055,-31.87,20230516,990,41.41,20230324,0.16,N,065500,500,158 억,,363662,N,N,0,N,00,N
20230721,110549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1400,-4,5,-0.28,30668027,22059,27.62,1390,1418,1377,1825,983,1404,1390.27,1.15,0,-3704,1421,1412,1397,1388,1373,1417,1393,159,421,500,1010,1,1,31742912,444,-12.17,1.02,12,0.07,-115.00,1377.00,2055,20230516,-31.87,990,20230324,41.41,2055,-31.87,20230516,990,41.41,20230324,2055,-31.87,20230516,990,41.41,20230324,0.16,N,065500,500,158 억,,363662,N,N,0,N,00,N
20230721,100549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1387,-17,5,-1.21,28505376,20510,25.69,1390,1418,1377,1825,983,1404,1389.83,1.15,0,-4643,1421,1412,1397,1388,1373,1417,1393,159,421,500,1010,1,1,31742912,440,-12.06,1.01,12,0.06,-115.00,1377.00,2055,20230516,-32.51,990,20230324,40.10,2055,-32.51,20230516,990,40.10,20230324,2055,-32.51,20230516,990,40.10,20230324,0.16,N,065500,500,158 억,,363662,N,N,0,N,00,N
20230721,090549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1418,14,2,1.00,9688653,6916,8.66,1390,1418,1387,1825,983,1404,1400.90,1.15,0,-1402,1421,1412,1397,1388,1373,1417,1393,159,421,500,1010,1,1,31742912,450,-12.33,1.03,12,0.02,-115.00,1377.00,2055,20230516,-31.00,990,20230324,43.23,2055,-31.00,20230516,990,43.23,20230324,2055,-31.00,20230516,990,43.23,20230324,0.16,N,065500,500,158 억,,363662,N,N,0,N,00,N
20230720,160544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1404,-11,5,-0.78,109407902,78550,57.15,1390,1406,1382,1839,991,1415,1392.84,1.10,0,11497,1478,1446,1420,1388,1362,1462,1404,159,424,500,1010,1,1,31742912,446,-12.21,1.02,12,0.25,-115.00,1377.00,2055,20230516,-31.68,990,20230324,41.82,2055,-31.68,20230516,990,41.82,20230324,2055,-31.68,20230516,990,41.82,20230324,0.15,N,065500,500,158 억,,350754,N,N,0,N,00,N
20230720,150544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1394,-21,5,-1.48,106450678,76436,55.61,1390,1406,1382,1839,991,1415,1392.68,1.10,0,11464,1478,1446,1420,1388,1362,1462,1404,159,424,500,1010,1,1,31742912,442,-12.12,1.01,12,0.24,-115.00,1377.00,2055,20230516,-32.17,990,20230324,40.81,2055,-32.17,20230516,990,40.81,20230324,2055,-32.17,20230516,990,40.81,20230324,0.15,N,065500,500,158 억,,350754,N,N,0,N,00,N
20230720,140543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1403,-12,5,-0.85,102972546,73953,53.80,1390,1406,1382,1839,991,1415,1392.41,1.10,0,12628,1478,1446,1420,1388,1362,1462,1404,159,424,500,1010,1,1,31742912,445,-12.20,1.02,12,0.23,-115.00,1377.00,2055,20230516,-31.73,990,20230324,41.72,2055,-31.73,20230516,990,41.72,20230324,2055,-31.73,20230516,990,41.72,20230324,0.15,N,065500,500,158 억,,350754,N,N,0,N,00,N
20230720,130542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1391,-24,5,-1.70,81116149,58270,42.39,1390,1406,1382,1839,991,1415,1392.07,1.10,0,2621,1478,1446,1420,1388,1362,1462,1404,159,424,500,1010,1,1,31742912,442,-12.10,1.01,12,0.18,-115.00,1377.00,2055,20230516,-32.31,990,20230324,40.51,2055,-32.31,20230516,990,40.51,20230324,2055,-32.31,20230516,990,40.51,20230324,0.15,N,065500,500,158 억,,350754,N,N,0,N,00,N
20230720,120547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1387,-28,5,-1.98,76859779,55209,40.16,1390,1406,1382,1839,991,1415,1392.16,1.10,0,3427,1478,1446,1420,1388,1362,1462,1404,159,424,500,1010,1,1,31742912,440,-12.06,1.01,12,0.17,-115.00,1377.00,2055,20230516,-32.51,990,20230324,40.10,2055,-32.51,20230516,990,40.10,20230324,2055,-32.51,20230516,990,40.10,20230324,0.15,N,065500,500,158 억,,350754,N,N,0,N,00,N
20230720,110546,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1397,-18,5,-1.27,47833189,34360,25.00,1390,1406,1382,1839,991,1415,1392.12,1.10,0,4467,1478,1446,1420,1388,1362,1462,1404,159,424,500,1010,1,1,31742912,443,-12.15,1.01,12,0.11,-115.00,1377.00,2055,20230516,-32.02,990,20230324,41.11,2055,-32.02,20230516,990,41.11,20230324,2055,-32.02,20230516,990,41.11,20230324,0.15,N,065500,500,158 억,,350754,N,N,0,N,00,N
20230720,100541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1403,-12,5,-0.85,37448616,26910,19.58,1390,1406,1382,1839,991,1415,1391.62,1.10,0,5487,1478,1446,1420,1388,1362,1462,1404,159,424,500,1010,1,1,31742912,445,-12.20,1.02,12,0.08,-115.00,1377.00,2055,20230516,-31.73,990,20230324,41.72,2055,-31.73,20230516,990,41.72,20230324,2055,-31.73,20230516,990,41.72,20230324,0.15,N,065500,500,158 억,,350754,N,N,0,N,00,N
20230720,090541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1406,-9,5,-0.64,2247072,1616,1.18,1390,1406,1390,1839,991,1415,1390.51,1.10,0,427,1478,1446,1420,1388,1362,1462,1404,159,424,500,1010,1,1,31742912,446,-12.23,1.02,12,0.01,-115.00,1377.00,2055,20230516,-31.58,990,20230324,42.02,2055,-31.58,20230516,990,42.02,20230324,2055,-31.58,20230516,990,42.02,20230324,0.15,N,065500,500,158 억,,350754,N,N,0,N,00,N
20230719,160552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1415,-4,5,-0.28,195484627,137453,129.92,1410,1452,1394,1844,994,1419,1422.20,1.15,0,-14562,1495,1457,1429,1391,1363,1443,1377,159,425,500,1020,1,1,31742912,449,-12.30,1.03,12,0.43,-115.00,1377.00,2055,20230516,-31.14,990,20230324,42.93,2055,-31.14,20230516,990,42.93,20230324,2055,-31.14,20230516,990,42.93,20230324,0.17,N,065500,500,158 억,,366005,N,N,0,N,00,N
20230719,150551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1415,-4,5,-0.28,194161289,136518,129.03,1410,1452,1394,1844,994,1419,1422.24,1.15,0,-14519,1495,1457,1429,1391,1363,1443,1377,159,425,500,1020,1,1,31742912,449,-12.30,1.03,12,0.43,-115.00,1377.00,2055,20230516,-31.14,990,20230324,42.93,2055,-31.14,20230516,990,42.93,20230324,2055,-31.14,20230516,990,42.93,20230324,0.17,N,065500,500,158 억,,366005,N,N,0,N,00,N
20230719,140552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1418,-1,5,-0.07,186748513,131272,124.08,1410,1452,1394,1844,994,1419,1422.61,1.15,0,-13551,1495,1457,1429,1391,1363,1443,1377,159,425,500,1020,1,1,31742912,450,-12.33,1.03,12,0.41,-115.00,1377.00,2055,20230516,-31.00,990,20230324,43.23,2055,-31.00,20230516,990,43.23,20230324,2055,-31.00,20230516,990,43.23,20230324,0.17,N,065500,500,158 억,,366005,N,N,0,N,00,N
20230719,130546,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1421,2,2,0.14,175690122,123417,116.65,1410,1452,1394,1844,994,1419,1423.55,1.15,0,-17016,1495,1457,1429,1391,1363,1443,1377,159,425,500,1020,1,1,31742912,451,-12.36,1.03,12,0.39,-115.00,1377.00,2055,20230516,-30.85,990,20230324,43.54,2055,-30.85,20230516,990,43.54,20230324,2055,-30.85,20230516,990,43.54,20230324,0.17,N,065500,500,158 억,,366005,N,N,0,N,00,N
20230719,120552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1422,3,2,0.21,170519647,119779,113.21,1410,1452,1394,1844,994,1419,1423.62,1.15,0,-15901,1495,1457,1429,1391,1363,1443,1377,159,425,500,1020,1,1,31742912,451,-12.37,1.03,12,0.38,-115.00,1377.00,2055,20230516,-30.80,990,20230324,43.64,2055,-30.80,20230516,990,43.64,20230324,2055,-30.80,20230516,990,43.64,20230324,0.17,N,065500,500,158 억,,366005,N,N,0,N,00,N
20230719,110552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1430,11,2,0.78,168337157,118251,111.77,1410,1452,1394,1844,994,1419,1423.56,1.15,0,-15346,1495,1457,1429,1391,1363,1443,1377,159,425,500,1020,1,1,31742912,454,-12.43,1.04,12,0.37,-115.00,1377.00,2055,20230516,-30.41,990,20230324,44.44,2055,-30.41,20230516,990,44.44,20230324,2055,-30.41,20230516,990,44.44,20230324,0.17,N,065500,500,158 억,,366005,N,N,0,N,00,N
20230719,100547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1423,4,2,0.28,92773098,66004,62.39,1410,1429,1394,1844,994,1419,1405.57,1.15,0,-356,1495,1457,1429,1391,1363,1443,1377,159,425,500,1020,1,1,31742912,452,-12.37,1.03,12,0.21,-115.00,1377.00,2055,20230516,-30.75,990,20230324,43.74,2055,-30.75,20230516,990,43.74,20230324,2055,-30.75,20230516,990,43.74,20230324,0.17,N,065500,500,158 억,,366005,N,N,0,N,00,N
20230719,090547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1405,-14,5,-0.99,12994980,9187,8.68,1410,1429,1405,1844,994,1419,1414.50,1.15,0,4897,1495,1457,1429,1391,1363,1443,1377,159,425,500,1020,1,1,31742912,446,-12.22,1.02,12,0.03,-115.00,1377.00,2055,20230516,-31.63,990,20230324,41.92,2055,-31.63,20230516,990,41.92,20230324,2055,-31.63,20230516,990,41.92,20230324,0.17,N,065500,500,158 억,,366005,N,N,0,N,00,N
20230718,160547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1419,-34,5,-2.34,144435437,101482,102.28,1453,1467,1401,1888,1018,1453,1423.26,1.16,0,-695,1516,1484,1442,1410,1368,1463,1389,159,435,500,1040,1,1,31742912,450,-12.34,1.03,12,0.32,-115.00,1377.00,2055,20230516,-30.95,990,20230324,43.33,2055,-30.95,20230516,990,43.33,20230324,2055,-30.95,20230516,990,43.33,20230324,0.17,N,065500,500,158 억,,366942,N,N,0,N,00,N
20230718,150547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1416,-37,5,-2.55,141799792,99619,100.41,1453,1467,1401,1888,1018,1453,1423.42,1.16,0,-541,1516,1484,1442,1410,1368,1463,1389,159,435,500,1040,1,1,31742912,449,-12.31,1.03,12,0.31,-115.00,1377.00,2055,20230516,-31.09,990,20230324,43.03,2055,-31.09,20230516,990,43.03,20230324,2055,-31.09,20230516,990,43.03,20230324,0.17,N,065500,500,158 억,,366942,N,N,0,N,00,N
20230718,140544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1409,-44,5,-3.03,126004395,88449,89.15,1453,1467,1401,1888,1018,1453,1424.60,1.16,0,-2140,1516,1484,1442,1410,1368,1463,1389,159,435,500,1040,1,1,31742912,447,-12.25,1.02,12,0.28,-115.00,1377.00,2055,20230516,-31.44,990,20230324,42.32,2055,-31.44,20230516,990,42.32,20230324,2055,-31.44,20230516,990,42.32,20230324,0.17,N,065500,500,158 억,,366942,N,N,0,N,00,N
20230718,130544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1412,-41,5,-2.82,110874401,77706,78.32,1453,1467,1401,1888,1018,1453,1426.84,1.16,0,-3555,1516,1484,1442,1410,1368,1463,1389,159,435,500,1040,1,1,31742912,448,-12.28,1.03,12,0.24,-115.00,1377.00,2055,20230516,-31.29,990,20230324,42.63,2055,-31.29,20230516,990,42.63,20230324,2055,-31.29,20230516,990,42.63,20230324,0.17,N,065500,500,158 억,,366942,N,N,0,N,00,N
20230718,120548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1415,-38,5,-2.62,90504805,63285,63.79,1453,1467,1401,1888,1018,1453,1430.11,1.16,0,-4670,1516,1484,1442,1410,1368,1463,1389,159,435,500,1040,1,1,31742912,449,-12.30,1.03,12,0.20,-115.00,1377.00,2055,20230516,-31.14,990,20230324,42.93,2055,-31.14,20230516,990,42.93,20230324,2055,-31.14,20230516,990,42.93,20230324,0.17,N,065500,500,158 억,,366942,N,N,0,N,00,N
20230718,110549,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1424,-29,5,-2.00,66151551,46111,46.48,1453,1467,1401,1888,1018,1453,1434.62,1.16,0,-1163,1516,1484,1442,1410,1368,1463,1389,159,435,500,1040,1,1,31742912,452,-12.38,1.03,12,0.15,-115.00,1377.00,2055,20230516,-30.71,990,20230324,43.84,2055,-30.71,20230516,990,43.84,20230324,2055,-30.71,20230516,990,43.84,20230324,0.17,N,065500,500,158 억,,366942,N,N,0,N,00,N
20230718,100543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1434,-19,5,-1.31,48040465,33415,33.68,1453,1467,1401,1888,1018,1453,1437.69,1.16,0,4231,1516,1484,1442,1410,1368,1463,1389,159,435,500,1040,1,1,31742912,455,-12.47,1.04,12,0.11,-115.00,1377.00,2055,20230516,-30.22,990,20230324,44.85,2055,-30.22,20230516,990,44.85,20230324,2055,-30.22,20230516,990,44.85,20230324,0.17,N,065500,500,158 억,,366942,N,N,0,N,00,N
20230718,090543,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,0,3,0.00,9462870,6514,6.57,1453,1453,1444,1888,1018,1453,1452.70,1.16,0,807,1516,1484,1442,1410,1368,1463,1389,159,435,500,1040,1,1,31742912,461,-12.63,1.06,12,0.02,-115.00,1377.00,2055,20230516,-29.29,990,20230324,46.77,2055,-29.29,20230516,990,46.77,20230324,2055,-29.29,20230516,990,46.77,20230324,0.17,N,065500,500,158 억,,366942,N,N,0,N,00,N
20230717,160545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,-16,5,-1.09,142745661,98966,86.76,1469,1474,1400,1909,1029,1469,1442.37,1.12,0,12278,1549,1509,1470,1430,1391,1489,1410,159,440,500,1050,1,1,31742912,461,-12.63,1.06,12,0.31,-115.00,1377.00,2055,20230516,-29.29,990,20230324,46.77,2055,-29.29,20230516,990,46.77,20230324,2055,-29.29,20230516,990,46.77,20230324,0.17,N,065500,500,158 억,,354637,N,N,0,N,00,N
20230717,150541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1450,-19,5,-1.29,138046327,95729,83.92,1469,1474,1400,1909,1029,1469,1442.05,1.12,0,11893,1549,1509,1470,1430,1391,1489,1410,159,440,500,1050,1,1,31742912,460,-12.61,1.05,12,0.30,-115.00,1377.00,2055,20230516,-29.44,990,20230324,46.46,2055,-29.44,20230516,990,46.46,20230324,2055,-29.44,20230516,990,46.46,20230324,0.17,N,065500,500,158 억,,354637,N,N,0,N,00,N
20230717,140544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1457,-12,5,-0.82,106461019,74002,64.87,1469,1474,1400,1909,1029,1469,1438.62,1.12,0,16227,1549,1509,1470,1430,1391,1489,1410,159,440,500,1050,1,1,31742912,462,-12.67,1.06,12,0.23,-115.00,1377.00,2055,20230516,-29.10,990,20230324,47.17,2055,-29.10,20230516,990,47.17,20230324,2055,-29.10,20230516,990,47.17,20230324,0.17,N,065500,500,158 억,,354637,N,N,0,N,00,N
20230717,130540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1441,-28,5,-1.91,103917140,72240,63.33,1469,1474,1400,1909,1029,1469,1438.50,1.12,0,16259,1549,1509,1470,1430,1391,1489,1410,159,440,500,1050,1,1,31742912,457,-12.53,1.05,12,0.23,-115.00,1377.00,2055,20230516,-29.88,990,20230324,45.56,2055,-29.88,20230516,990,45.56,20230324,2055,-29.88,20230516,990,45.56,20230324,0.17,N,065500,500,158 억,,354637,N,N,0,N,00,N
20230717,120546,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1443,-26,5,-1.77,94527016,65728,57.62,1469,1474,1400,1909,1029,1469,1438.15,1.12,0,16039,1549,1509,1470,1430,1391,1489,1410,159,440,500,1050,1,1,31742912,458,-12.55,1.05,12,0.21,-115.00,1377.00,2055,20230516,-29.78,990,20230324,45.76,2055,-29.78,20230516,990,45.76,20230324,2055,-29.78,20230516,990,45.76,20230324,0.17,N,065500,500,158 억,,354637,N,N,0,N,00,N
20230717,110539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1447,-22,5,-1.50,87690693,60971,53.45,1469,1474,1400,1909,1029,1469,1438.24,1.12,0,15678,1549,1509,1470,1430,1391,1489,1410,159,440,500,1050,1,1,31742912,459,-12.58,1.05,12,0.19,-115.00,1377.00,2055,20230516,-29.59,990,20230324,46.16,2055,-29.59,20230516,990,46.16,20230324,2055,-29.59,20230516,990,46.16,20230324,0.17,N,065500,500,158 억,,354637,N,N,0,N,00,N
20230717,100541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1459,-10,5,-0.68,74109759,51606,45.24,1469,1474,1400,1909,1029,1469,1436.07,1.12,0,17646,1549,1509,1470,1430,1391,1489,1410,159,440,500,1050,1,1,31742912,463,-12.69,1.06,12,0.16,-115.00,1377.00,2055,20230516,-29.00,990,20230324,47.37,2055,-29.00,20230516,990,47.37,20230324,2055,-29.00,20230516,990,47.37,20230324,0.17,N,065500,500,158 억,,354637,N,N,0,N,00,N
20230717,090539,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1459,-10,5,-0.68,12281111,8385,7.35,1469,1474,1459,1909,1029,1469,1464.65,1.12,0,1684,1549,1509,1470,1430,1391,1489,1410,159,440,500,1050,1,1,31742912,463,-12.69,1.06,12,0.03,-115.00,1377.00,2055,20230516,-29.00,990,20230324,47.37,2055,-29.00,20230516,990,47.37,20230324,2055,-29.00,20230516,990,47.37,20230324,0.17,N,065500,500,158 억,,354637,N,N,0,N,00,N
20230714,160538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1469,-28,5,-1.87,167583053,114074,90.18,1497,1510,1431,1946,1048,1497,1469.07,1.17,0,-16142,1575,1536,1513,1474,1451,1524,1462,159,449,500,1070,1,1,31742912,466,-12.77,1.07,12,0.36,-115.00,1377.00,2055,20230516,-28.52,990,20230324,48.38,2055,-28.52,20230516,990,48.38,20230324,2055,-28.52,20230516,990,48.38,20230324,0.18,N,065500,500,158 억,,370769,N,N,0,N,00,N
20230714,150542,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1468,-29,5,-1.94,162948302,110906,87.68,1497,1510,1431,1946,1048,1497,1469.25,1.17,0,-15903,1575,1536,1513,1474,1451,1524,1462,159,449,500,1070,1,1,31742912,466,-12.77,1.07,12,0.35,-115.00,1377.00,2055,20230516,-28.56,990,20230324,48.28,2055,-28.56,20230516,990,48.28,20230324,2055,-28.56,20230516,990,48.28,20230324,0.18,N,065500,500,158 억,,370769,N,N,0,N,00,N
20230714,140544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,-44,5,-2.94,151230452,102880,81.33,1497,1510,1431,1946,1048,1497,1469.97,1.17,0,-17173,1575,1536,1513,1474,1451,1524,1462,159,449,500,1070,1,1,31742912,461,-12.63,1.06,12,0.32,-115.00,1377.00,2055,20230516,-29.29,990,20230324,46.77,2055,-29.29,20230516,990,46.77,20230324,2055,-29.29,20230516,990,46.77,20230324,0.18,N,065500,500,158 억,,370769,N,N,0,N,00,N
20230714,130536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1460,-37,5,-2.47,138773558,94345,74.58,1497,1510,1431,1946,1048,1497,1470.92,1.17,0,-18379,1575,1536,1513,1474,1451,1524,1462,159,449,500,1070,1,1,31742912,463,-12.70,1.06,12,0.30,-115.00,1377.00,2055,20230516,-28.95,990,20230324,47.47,2055,-28.95,20230516,990,47.47,20230324,2055,-28.95,20230516,990,47.47,20230324,0.18,N,065500,500,158 억,,370769,N,N,0,N,00,N
20230714,120538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1474,-23,5,-1.54,126753302,86130,68.09,1497,1510,1431,1946,1048,1497,1471.65,1.17,0,-13890,1575,1536,1513,1474,1451,1524,1462,159,449,500,1070,1,1,31742912,468,-12.82,1.07,12,0.27,-115.00,1377.00,2055,20230516,-28.27,990,20230324,48.89,2055,-28.27,20230516,990,48.89,20230324,2055,-28.27,20230516,990,48.89,20230324,0.18,N,065500,500,158 억,,370769,N,N,0,N,00,N
20230714,110541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1471,-26,5,-1.74,113411569,77035,60.90,1497,1510,1431,1946,1048,1497,1472.21,1.17,0,-13642,1575,1536,1513,1474,1451,1524,1462,159,449,500,1070,1,1,31742912,467,-12.79,1.07,12,0.24,-115.00,1377.00,2055,20230516,-28.42,990,20230324,48.59,2055,-28.42,20230516,990,48.59,20230324,2055,-28.42,20230516,990,48.59,20230324,0.18,N,065500,500,158 억,,370769,N,N,0,N,00,N
20230714,100544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1459,-38,5,-2.54,90234103,61163,48.35,1497,1510,1431,1946,1048,1497,1475.31,1.17,0,-13436,1575,1536,1513,1474,1451,1524,1462,159,449,500,1070,1,1,31742912,463,-12.69,1.06,12,0.19,-115.00,1377.00,2055,20230516,-29.00,990,20230324,47.37,2055,-29.00,20230516,990,47.37,20230324,2055,-29.00,20230516,990,47.37,20230324,0.18,N,065500,500,158 억,,370769,N,N,0,N,00,N
20230714,090541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1499,2,2,0.13,6648951,4440,3.51,1497,1510,1496,1946,1048,1497,1497.51,1.17,0,1352,1575,1536,1513,1474,1451,1524,1462,159,449,500,1070,1,1,31742912,476,-13.03,1.09,12,0.01,-115.00,1377.00,2055,20230516,-27.06,990,20230324,51.41,2055,-27.06,20230516,990,51.41,20230324,2055,-27.06,20230516,990,51.41,20230324,0.18,N,065500,500,158 억,,370769,N,N,0,N,00,N
20230713,160538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1497,-12,5,-0.80,193044207,126293,72.00,1509,1552,1490,1961,1057,1509,1528.70,1.25,0,-26095,1578,1543,1526,1491,1474,1535,1483,159,452,500,1080,1,1,31742912,475,-13.02,1.09,12,0.40,-115.00,1377.00,2055,20230516,-27.15,990,20230324,51.21,2055,-27.15,20230516,990,51.21,20230324,2055,-27.15,20230516,990,51.21,20230324,0.18,N,065500,500,158 억,,396873,N,N,0,N,00,N
20230713,150535,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1504,-5,5,-0.33,183711459,120072,68.46,1509,1552,1490,1961,1057,1509,1530.01,1.25,0,-24408,1578,1543,1526,1491,1474,1535,1483,159,452,500,1080,1,1,31742912,477,-13.08,1.09,12,0.38,-115.00,1377.00,2055,20230516,-26.81,990,20230324,51.92,2055,-26.81,20230516,990,51.92,20230324,2055,-26.81,20230516,990,51.92,20230324,0.18,N,065500,500,158 억,,396873,N,N,0,N,00,N
20230713,140534,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1529,20,2,1.33,148034960,96435,54.98,1509,1552,1509,1961,1057,1509,1535.08,1.25,0,-26863,1578,1543,1526,1491,1474,1535,1483,159,452,500,1080,1,1,31742912,485,-13.30,1.11,12,0.30,-115.00,1377.00,2055,20230516,-25.60,990,20230324,54.44,2055,-25.60,20230516,990,54.44,20230324,2055,-25.60,20230516,990,54.44,20230324,0.18,N,065500,500,158 억,,396873,N,N,0,N,00,N
20230713,130536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1516,7,2,0.46,129607894,84387,48.11,1509,1552,1509,1961,1057,1509,1535.88,1.25,0,-24119,1578,1543,1526,1491,1474,1535,1483,159,452,500,1080,1,1,31742912,481,-13.18,1.10,12,0.27,-115.00,1377.00,2055,20230516,-26.23,990,20230324,53.13,2055,-26.23,20230516,990,53.13,20230324,2055,-26.23,20230516,990,53.13,20230324,0.18,N,065500,500,158 억,,396873,N,N,0,N,00,N
20230713,120532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1535,26,2,1.72,116025688,75478,43.03,1509,1552,1509,1961,1057,1509,1537.21,1.25,0,-17703,1578,1543,1526,1491,1474,1535,1483,159,452,500,1080,1,1,31742912,487,-13.35,1.11,12,0.24,-115.00,1377.00,2055,20230516,-25.30,990,20230324,55.05,2055,-25.30,20230516,990,55.05,20230324,2055,-25.30,20230516,990,55.05,20230324,0.18,N,065500,500,158 억,,396873,N,N,0,N,00,N
20230713,110537,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1538,29,2,1.92,106327276,69164,39.43,1509,1552,1509,1961,1057,1509,1537.32,1.25,0,-16496,1578,1543,1526,1491,1474,1535,1483,159,452,500,1080,1,1,31742912,488,-13.37,1.12,12,0.22,-115.00,1377.00,2055,20230516,-25.16,990,20230324,55.35,2055,-25.16,20230516,990,55.35,20230324,2055,-25.16,20230516,990,55.35,20230324,0.18,N,065500,500,158 억,,396873,N,N,0,N,00,N
20230713,100535,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1535,26,2,1.72,95770781,62301,35.52,1509,1552,1509,1961,1057,1509,1537.23,1.25,0,-18171,1578,1543,1526,1491,1474,1535,1483,159,452,500,1080,1,1,31742912,487,-13.35,1.11,12,0.20,-115.00,1377.00,2055,20230516,-25.30,990,20230324,55.05,2055,-25.30,20230516,990,55.05,20230324,2055,-25.30,20230516,990,55.05,20230324,0.18,N,065500,500,158 억,,396873,N,N,0,N,00,N
20230713,090502,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1525,16,2,1.06,5643690,3740,2.13,1509,1525,1509,1961,1057,1509,1509.01,1.25,0,528,1578,1543,1526,1491,1474,1535,1483,159,452,500,1080,1,1,31742912,484,-13.26,1.11,12,0.01,-115.00,1377.00,2055,20230516,-25.79,990,20230324,54.04,2055,-25.79,20230516,990,54.04,20230324,2055,-25.79,20230516,990,54.04,20230324,0.18,N,065500,500,158 억,,396873,N,N,0,N,00,N
20230712,160532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1509,-52,5,-3.33,265321277,174136,158.17,1528,1561,1509,2025,1093,1561,1523.66,1.38,0,-43464,1588,1574,1547,1533,1506,1581,1540,159,466,500,1120,1,1,31742912,479,-13.12,1.10,12,0.55,-115.00,1377.00,2055,20230516,-26.57,990,20230324,52.42,2055,-26.57,20230516,990,52.42,20230324,2055,-26.57,20230516,990,52.42,20230324,0.16,N,065500,500,158 억,,438934,N,N,0,N,00,N
20230712,150529,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1520,-41,5,-2.63,253724629,166457,151.20,1528,1561,1509,2025,1093,1561,1524.27,1.38,0,-44416,1588,1574,1547,1533,1506,1581,1540,159,466,500,1120,1,1,31742912,482,-13.22,1.10,12,0.52,-115.00,1377.00,2055,20230516,-26.03,990,20230324,53.54,2055,-26.03,20230516,990,53.54,20230324,2055,-26.03,20230516,990,53.54,20230324,0.16,N,065500,500,158 억,,438934,N,N,0,N,00,N
20230712,140528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1516,-45,5,-2.88,205425599,134526,122.20,1528,1561,1509,2025,1093,1561,1527.03,1.38,0,-34452,1588,1574,1547,1533,1506,1581,1540,159,466,500,1120,1,1,31742912,481,-13.18,1.10,12,0.42,-115.00,1377.00,2055,20230516,-26.23,990,20230324,53.13,2055,-26.23,20230516,990,53.13,20230324,2055,-26.23,20230516,990,53.13,20230324,0.16,N,065500,500,158 억,,438934,N,N,0,N,00,N
20230712,130530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1529,-32,5,-2.05,176527834,115423,104.84,1528,1561,1511,2025,1093,1561,1529.40,1.38,0,-27234,1588,1574,1547,1533,1506,1581,1540,159,466,500,1120,1,1,31742912,485,-13.30,1.11,12,0.36,-115.00,1377.00,2055,20230516,-25.60,990,20230324,54.44,2055,-25.60,20230516,990,54.44,20230324,2055,-25.60,20230516,990,54.44,20230324,0.16,N,065500,500,158 억,,438934,N,N,0,N,00,N
20230712,120530,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1517,-44,5,-2.82,148976219,97271,88.36,1528,1561,1516,2025,1093,1561,1531.56,1.38,0,-19975,1588,1574,1547,1533,1506,1581,1540,159,466,500,1120,1,1,31742912,482,-13.19,1.10,12,0.31,-115.00,1377.00,2055,20230516,-26.18,990,20230324,53.23,2055,-26.18,20230516,990,53.23,20230324,2055,-26.18,20230516,990,53.23,20230324,0.16,N,065500,500,158 억,,438934,N,N,0,N,00,N
20230712,110531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1533,-28,5,-1.79,99972361,65115,59.15,1528,1561,1516,2025,1093,1561,1535.32,1.38,0,-6732,1588,1574,1547,1533,1506,1581,1540,159,466,500,1120,1,1,31742912,487,-13.33,1.11,12,0.21,-115.00,1377.00,2055,20230516,-25.40,990,20230324,54.85,2055,-25.40,20230516,990,54.85,20230324,2055,-25.40,20230516,990,54.85,20230324,0.16,N,065500,500,158 억,,438934,N,N,0,N,00,N
20230712,100533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1532,-29,5,-1.86,71408551,46442,42.19,1528,1561,1516,2025,1093,1561,1537.59,1.38,0,-3289,1588,1574,1547,1533,1506,1581,1540,159,466,500,1120,1,1,31742912,486,-13.32,1.11,12,0.15,-115.00,1377.00,2055,20230516,-25.45,990,20230324,54.75,2055,-25.45,20230516,990,54.75,20230324,2055,-25.45,20230516,990,54.75,20230324,0.16,N,065500,500,158 억,,438934,N,N,0,N,00,N
20230712,090531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1557,-4,5,-0.26,19605855,12815,11.64,1528,1559,1522,2025,1093,1561,1529.91,1.38,0,844,1588,1574,1547,1533,1506,1581,1540,159,466,500,1120,1,1,31742912,494,-13.54,1.13,12,0.04,-115.00,1377.00,2055,20230516,-24.23,990,20230324,57.27,2055,-24.23,20230516,990,57.27,20230324,2055,-24.23,20230516,990,57.27,20230324,0.16,N,065500,500,158 억,,438934,N,N,0,N,00,N
20230711,160523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1561,11,2,0.71,168311163,109544,84.65,1540,1561,1520,2015,1085,1550,1536.43,1.44,0,-18931,1602,1575,1535,1508,1468,1589,1522,159,465,500,1110,1,1,31742912,496,-13.57,1.13,12,0.35,-115.00,1377.00,2055,20230516,-24.04,990,20230324,57.68,2055,-24.04,20230516,990,57.68,20230324,2055,-24.04,20230516,990,57.68,20230324,0.16,N,065500,500,158 억,,457855,N,N,0,N,00,N
20230711,150524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1540,-10,5,-0.65,140287877,91487,70.69,1540,1559,1520,2015,1085,1550,1533.36,1.44,0,-12083,1602,1575,1535,1508,1468,1589,1522,159,465,500,1110,1,1,31742912,489,-13.39,1.12,12,0.29,-115.00,1377.00,2055,20230516,-25.06,990,20230324,55.56,2055,-25.06,20230516,990,55.56,20230324,2055,-25.06,20230516,990,55.56,20230324,0.16,N,065500,500,158 억,,457855,N,N,0,N,00,N
20230711,140521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1530,-20,5,-1.29,128157021,83595,64.59,1540,1559,1520,2015,1085,1550,1533.01,1.44,0,-10530,1602,1575,1535,1508,1468,1589,1522,159,465,500,1110,1,1,31742912,486,-13.30,1.11,12,0.26,-115.00,1377.00,2055,20230516,-25.55,990,20230324,54.55,2055,-25.55,20230516,990,54.55,20230324,2055,-25.55,20230516,990,54.55,20230324,0.16,N,065500,500,158 억,,457855,N,N,0,N,00,N
20230711,130513,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1529,-21,5,-1.35,109858940,71589,55.32,1540,1559,1520,2015,1085,1550,1534.51,1.44,0,-11330,1602,1575,1535,1508,1468,1589,1522,159,465,500,1110,1,1,31742912,485,-13.30,1.11,12,0.23,-115.00,1377.00,2055,20230516,-25.60,990,20230324,54.44,2055,-25.60,20230516,990,54.44,20230324,2055,-25.60,20230516,990,54.44,20230324,0.16,N,065500,500,158 억,,457855,N,N,0,N,00,N
20230711,120526,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1533,-17,5,-1.10,82013901,53320,41.20,1540,1559,1520,2015,1085,1550,1538.08,1.44,0,-7273,1602,1575,1535,1508,1468,1589,1522,159,465,500,1110,1,1,31742912,487,-13.33,1.11,12,0.17,-115.00,1377.00,2055,20230516,-25.40,990,20230324,54.85,2055,-25.40,20230516,990,54.85,20230324,2055,-25.40,20230516,990,54.85,20230324,0.16,N,065500,500,158 억,,457855,N,N,0,N,00,N
20230711,110528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1537,-13,5,-0.84,73970882,48058,37.13,1540,1559,1520,2015,1085,1550,1539.13,1.44,0,-6421,1602,1575,1535,1508,1468,1589,1522,159,465,500,1110,1,1,31742912,488,-13.37,1.12,12,0.15,-115.00,1377.00,2055,20230516,-25.21,990,20230324,55.25,2055,-25.21,20230516,990,55.25,20230324,2055,-25.21,20230516,990,55.25,20230324,0.16,N,065500,500,158 억,,457855,N,N,0,N,00,N
20230711,100526,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1542,-8,5,-0.52,42926924,27751,21.44,1540,1559,1540,2015,1085,1550,1546.83,1.44,0,4555,1602,1575,1535,1508,1468,1589,1522,159,465,500,1110,1,1,31742912,489,-13.41,1.12,12,0.09,-115.00,1377.00,2055,20230516,-24.96,990,20230324,55.76,2055,-24.96,20230516,990,55.76,20230324,2055,-24.96,20230516,990,55.76,20230324,0.16,N,065500,500,158 억,,457855,N,N,0,N,00,N
20230711,090526,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1559,9,2,0.58,4134444,2666,2.06,1540,1559,1540,2015,1085,1550,1550.91,1.44,0,-844,1602,1575,1535,1508,1468,1589,1522,159,465,500,1110,1,1,31742912,495,-13.56,1.13,12,0.01,-115.00,1377.00,2055,20230516,-24.14,990,20230324,57.47,2055,-24.14,20230516,990,57.47,20230324,2055,-24.14,20230516,990,57.47,20230324,0.16,N,065500,500,158 억,,457855,N,N,0,N,00,N
20230710,160522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1550,38,2,2.51,196077527,127631,118.96,1510,1562,1495,1965,1059,1512,1536.28,1.34,0,31519,1582,1546,1523,1487,1464,1565,1506,159,453,500,1080,1,1,31742912,492,-13.48,1.13,12,0.40,-115.00,1377.00,2055,20230516,-24.57,990,20230324,56.57,2055,-24.57,20230516,990,56.57,20230324,2055,-24.57,20230516,990,56.57,20230324,0.18,N,065500,500,158 억,,426328,N,N,0,N,00,N
20230710,150521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1545,33,2,2.18,185569897,120840,112.63,1510,1562,1495,1965,1059,1512,1535.67,1.34,0,32604,1582,1546,1523,1487,1464,1565,1506,159,453,500,1080,1,1,31742912,490,-13.43,1.12,12,0.38,-115.00,1377.00,2055,20230516,-24.82,990,20230324,56.06,2055,-24.82,20230516,990,56.06,20230324,2055,-24.82,20230516,990,56.06,20230324,0.18,N,065500,500,158 억,,426328,N,N,0,N,00,N
20230710,140517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1550,38,2,2.51,172615622,112436,104.80,1510,1562,1495,1965,1059,1512,1535.23,1.34,0,33902,1582,1546,1523,1487,1464,1565,1506,159,453,500,1080,1,1,31742912,492,-13.48,1.13,12,0.35,-115.00,1377.00,2055,20230516,-24.57,990,20230324,56.57,2055,-24.57,20230516,990,56.57,20230324,2055,-24.57,20230516,990,56.57,20230324,0.18,N,065500,500,158 억,,426328,N,N,0,N,00,N
20230710,130513,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1548,36,2,2.38,146545315,95635,89.14,1510,1562,1495,1965,1059,1512,1532.34,1.34,0,31294,1582,1546,1523,1487,1464,1565,1506,159,453,500,1080,1,1,31742912,491,-13.46,1.12,12,0.30,-115.00,1377.00,2055,20230516,-24.67,990,20230324,56.36,2055,-24.67,20230516,990,56.36,20230324,2055,-24.67,20230516,990,56.36,20230324,0.18,N,065500,500,158 억,,426328,N,N,0,N,00,N
20230710,120523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1554,42,2,2.78,130481711,85285,79.49,1510,1562,1495,1965,1059,1512,1529.95,1.34,0,27870,1582,1546,1523,1487,1464,1565,1506,159,453,500,1080,1,1,31742912,493,-13.51,1.13,12,0.27,-115.00,1377.00,2055,20230516,-24.38,990,20230324,56.97,2055,-24.38,20230516,990,56.97,20230324,2055,-24.38,20230516,990,56.97,20230324,0.18,N,065500,500,158 억,,426328,N,N,0,N,00,N
20230710,110524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1531,19,2,1.26,84970659,55902,52.10,1510,1543,1495,1965,1059,1512,1519.99,1.34,0,11057,1582,1546,1523,1487,1464,1565,1506,159,453,500,1080,1,1,31742912,486,-13.31,1.11,12,0.18,-115.00,1377.00,2055,20230516,-25.50,990,20230324,54.65,2055,-25.50,20230516,990,54.65,20230324,2055,-25.50,20230516,990,54.65,20230324,0.18,N,065500,500,158 억,,426328,N,N,0,N,00,N
20230710,100524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1529,17,2,1.12,53647209,35497,33.08,1510,1532,1495,1965,1059,1512,1511.32,1.34,0,2901,1582,1546,1523,1487,1464,1565,1506,159,453,500,1080,1,1,31742912,485,-13.30,1.11,12,0.11,-115.00,1377.00,2055,20230516,-25.60,990,20230324,54.44,2055,-25.60,20230516,990,54.44,20230324,2055,-25.60,20230516,990,54.44,20230324,0.18,N,065500,500,158 억,,426328,N,N,0,N,00,N
20230710,090518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1501,-11,5,-0.73,4618690,3077,2.87,1510,1510,1495,1965,1059,1512,1501.04,1.34,0,-1922,1582,1546,1523,1487,1464,1565,1506,159,453,500,1080,1,1,31742912,476,-13.05,1.09,12,0.01,-115.00,1377.00,2055,20230516,-26.96,990,20230324,51.62,2055,-26.96,20230516,990,51.62,20230324,2055,-26.96,20230516,990,51.62,20230324,0.18,N,065500,500,158 억,,426328,N,N,0,N,00,N
20230707,160516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1512,-13,5,-0.85,162299590,106989,70.06,1505,1559,1500,1982,1068,1525,1516.97,1.37,0,-8461,1602,1563,1542,1503,1482,1553,1493,159,457,500,1090,1,1,31742912,480,-13.15,1.10,12,0.34,-115.00,1377.00,2055,20230516,-26.42,990,20230324,52.73,2055,-26.42,20230516,990,52.73,20230324,2055,-26.42,20230516,990,52.73,20230324,0.19,N,065500,500,158 억,,434689,N,N,0,N,00,N
20230707,150518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1503,-22,5,-1.44,136425492,89770,58.78,1505,1559,1500,1982,1068,1525,1519.72,1.37,0,-6656,1602,1563,1542,1503,1482,1553,1493,159,457,500,1090,1,1,31742912,477,-13.07,1.09,12,0.28,-115.00,1377.00,2055,20230516,-26.86,990,20230324,51.82,2055,-26.86,20230516,990,51.82,20230324,2055,-26.86,20230516,990,51.82,20230324,0.19,N,065500,500,158 억,,434689,N,N,0,N,00,N
20230707,140526,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1508,-17,5,-1.11,121893844,80117,52.46,1505,1559,1500,1982,1068,1525,1521.45,1.37,0,-8193,1602,1563,1542,1503,1482,1553,1493,159,457,500,1090,1,1,31742912,479,-13.11,1.10,12,0.25,-115.00,1377.00,2055,20230516,-26.62,990,20230324,52.32,2055,-26.62,20230516,990,52.32,20230324,2055,-26.62,20230516,990,52.32,20230324,0.19,N,065500,500,158 억,,434689,N,N,0,N,00,N
20230707,130521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1506,-19,5,-1.25,111472273,73196,47.93,1505,1559,1500,1982,1068,1525,1522.93,1.37,0,-6213,1602,1563,1542,1503,1482,1553,1493,159,457,500,1090,1,1,31742912,478,-13.10,1.09,12,0.23,-115.00,1377.00,2055,20230516,-26.72,990,20230324,52.12,2055,-26.72,20230516,990,52.12,20230324,2055,-26.72,20230516,990,52.12,20230324,0.19,N,065500,500,158 억,,434689,N,N,0,N,00,N
20230707,120522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1516,-9,5,-0.59,91593796,60052,39.32,1505,1559,1500,1982,1068,1525,1525.24,1.37,0,-1184,1602,1563,1542,1503,1482,1553,1493,159,457,500,1090,1,1,31742912,481,-13.18,1.10,12,0.19,-115.00,1377.00,2055,20230516,-26.23,990,20230324,53.13,2055,-26.23,20230516,990,53.13,20230324,2055,-26.23,20230516,990,53.13,20230324,0.19,N,065500,500,158 억,,434689,N,N,0,N,00,N
20230707,110523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1525,0,3,0.00,82993762,54403,35.62,1505,1559,1500,1982,1068,1525,1525.54,1.37,0,-303,1602,1563,1542,1503,1482,1553,1493,159,457,500,1090,1,1,31742912,484,-13.26,1.11,12,0.17,-115.00,1377.00,2055,20230516,-25.79,990,20230324,54.04,2055,-25.79,20230516,990,54.04,20230324,2055,-25.79,20230516,990,54.04,20230324,0.19,N,065500,500,158 억,,434689,N,N,0,N,00,N
20230707,100518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1531,6,2,0.39,53325852,35167,23.03,1505,1532,1500,1982,1068,1525,1516.36,1.37,0,-4647,1602,1563,1542,1503,1482,1553,1493,159,457,500,1090,1,1,31742912,486,-13.31,1.11,12,0.11,-115.00,1377.00,2055,20230516,-25.50,990,20230324,54.65,2055,-25.50,20230516,990,54.65,20230324,2055,-25.50,20230516,990,54.65,20230324,0.19,N,065500,500,158 억,,434689,N,N,0,N,00,N
20230707,090516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1515,-10,5,-0.66,2059576,1367,0.90,1505,1517,1505,1982,1068,1525,1506.64,1.37,0,322,1602,1563,1542,1503,1482,1553,1493,159,457,500,1090,1,1,31742912,481,-13.17,1.10,12,0.00,-115.00,1377.00,2055,20230516,-26.28,990,20230324,53.03,2055,-26.28,20230516,990,53.03,20230324,2055,-26.28,20230516,990,53.03,20230324,0.19,N,065500,500,158 억,,434689,N,N,0,N,00,N
20230706,160518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1525,-16,5,-1.04,234869706,152611,102.02,1541,1581,1521,2000,1079,1541,1539.01,1.37,0,-1685,1619,1579,1560,1520,1501,1570,1511,159,460,500,1100,1,1,31742912,484,-13.26,1.11,12,0.48,-115.00,1377.00,2055,20230516,-25.79,990,20230324,54.04,2055,-25.79,20230516,990,54.04,20230324,2055,-25.79,20230516,990,54.04,20230324,0.21,N,065500,500,158 억,,436355,N,N,0,N,00,N
20230706,150518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1531,-10,5,-0.65,229693118,149219,99.75,1541,1581,1521,2000,1079,1541,1539.30,1.37,0,-2923,1619,1579,1560,1520,1501,1570,1511,159,460,500,1100,1,1,31742912,486,-13.31,1.11,12,0.47,-115.00,1377.00,2055,20230516,-25.50,990,20230324,54.65,2055,-25.50,20230516,990,54.65,20230324,2055,-25.50,20230516,990,54.65,20230324,0.21,N,065500,500,158 억,,436355,N,N,0,N,00,N
20230706,140519,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1534,-7,5,-0.45,196968294,127789,85.43,1541,1581,1521,2000,1079,1541,1541.36,1.37,0,-2780,1619,1579,1560,1520,1501,1570,1511,159,460,500,1100,1,1,31742912,487,-13.34,1.11,12,0.40,-115.00,1377.00,2055,20230516,-25.35,990,20230324,54.95,2055,-25.35,20230516,990,54.95,20230324,2055,-25.35,20230516,990,54.95,20230324,0.21,N,065500,500,158 억,,436355,N,N,0,N,00,N
20230706,130518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1534,-7,5,-0.45,172396168,111674,74.66,1541,1581,1526,2000,1079,1541,1543.74,1.37,0,361,1619,1579,1560,1520,1501,1570,1511,159,460,500,1100,1,1,31742912,487,-13.34,1.11,12,0.35,-115.00,1377.00,2055,20230516,-25.35,990,20230324,54.95,2055,-25.35,20230516,990,54.95,20230324,2055,-25.35,20230516,990,54.95,20230324,0.21,N,065500,500,158 억,,436355,N,N,0,N,00,N
20230706,120516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1548,7,2,0.45,142247077,91979,61.49,1541,1581,1530,2000,1079,1541,1546.52,1.37,0,2474,1619,1579,1560,1520,1501,1570,1511,159,460,500,1100,1,1,31742912,491,-13.46,1.12,12,0.29,-115.00,1377.00,2055,20230516,-24.67,990,20230324,56.36,2055,-24.67,20230516,990,56.36,20230324,2055,-24.67,20230516,990,56.36,20230324,0.21,N,065500,500,158 억,,436355,N,N,0,N,00,N
20230706,110521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1550,9,2,0.58,96411874,62200,41.58,1541,1581,1530,2000,1079,1541,1550.03,1.37,0,8446,1619,1579,1560,1520,1501,1570,1511,159,460,500,1100,1,1,31742912,492,-13.48,1.13,12,0.20,-115.00,1377.00,2055,20230516,-24.57,990,20230324,56.57,2055,-24.57,20230516,990,56.57,20230324,2055,-24.57,20230516,990,56.57,20230324,0.21,N,065500,500,158 억,,436355,N,N,0,N,00,N
20230706,100517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1552,11,2,0.71,65972569,42534,28.43,1541,1581,1530,2000,1079,1541,1551.05,1.37,0,5749,1619,1579,1560,1520,1501,1570,1511,159,460,500,1100,1,1,31742912,493,-13.50,1.13,12,0.13,-115.00,1377.00,2055,20230516,-24.48,990,20230324,56.77,2055,-24.48,20230516,990,56.77,20230324,2055,-24.48,20230516,990,56.77,20230324,0.21,N,065500,500,158 억,,436355,N,N,0,N,00,N
20230706,090518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1557,16,2,1.04,18702490,12146,8.12,1541,1557,1530,2000,1079,1541,1539.81,1.37,0,-3190,1619,1579,1560,1520,1501,1570,1511,159,460,500,1100,1,1,31742912,494,-13.54,1.13,12,0.04,-115.00,1377.00,2055,20230516,-24.23,990,20230324,57.27,2055,-24.23,20230516,990,57.27,20230324,2055,-24.23,20230516,990,57.27,20230324,0.21,N,065500,500,158 억,,436355,N,N,0,N,00,N
20230705,160515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1541,-33,5,-2.10,232388415,149449,44.97,1600,1600,1541,2045,1102,1574,1554.97,1.49,0,-37418,1639,1606,1571,1538,1503,1623,1555,159,471,500,1130,1,1,31742912,489,-13.40,1.12,12,0.47,-115.00,1377.00,2055,20230516,-25.01,990,20230324,55.66,2055,-25.01,20230516,990,55.66,20230324,2055,-25.01,20230516,990,55.66,20230324,0.21,N,065500,500,158 억,,473360,N,N,0,N,00,N
20230705,150514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1545,-29,5,-1.84,197022354,126529,38.08,1600,1600,1542,2045,1102,1574,1557.13,1.49,0,-40312,1639,1606,1571,1538,1503,1623,1555,159,471,500,1130,1,1,31742912,490,-13.43,1.12,12,0.40,-115.00,1377.00,2055,20230516,-24.82,990,20230324,56.06,2055,-24.82,20230516,990,56.06,20230324,2055,-24.82,20230516,990,56.06,20230324,0.21,N,065500,500,158 억,,473360,N,N,0,N,00,N
20230705,140509,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1553,-21,5,-1.33,177135186,113697,34.21,1600,1600,1542,2045,1102,1574,1557.96,1.49,0,-37663,1639,1606,1571,1538,1503,1623,1555,159,471,500,1130,1,1,31742912,493,-13.50,1.13,12,0.36,-115.00,1377.00,2055,20230516,-24.43,990,20230324,56.87,2055,-24.43,20230516,990,56.87,20230324,2055,-24.43,20230516,990,56.87,20230324,0.21,N,065500,500,158 억,,473360,N,N,0,N,00,N
20230705,130509,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1563,-11,5,-0.70,168626565,108228,32.57,1600,1600,1542,2045,1102,1574,1558.07,1.49,0,-33734,1639,1606,1571,1538,1503,1623,1555,159,471,500,1130,1,1,31742912,496,-13.59,1.14,12,0.34,-115.00,1377.00,2055,20230516,-23.94,990,20230324,57.88,2055,-23.94,20230516,990,57.88,20230324,2055,-23.94,20230516,990,57.88,20230324,0.21,N,065500,500,158 억,,473360,N,N,0,N,00,N
20230705,120508,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1555,-19,5,-1.21,151904373,97473,29.33,1600,1600,1542,2045,1102,1574,1558.43,1.49,0,-36376,1639,1606,1571,1538,1503,1623,1555,159,471,500,1130,1,1,31742912,494,-13.52,1.13,12,0.31,-115.00,1377.00,2055,20230516,-24.33,990,20230324,57.07,2055,-24.33,20230516,990,57.07,20230324,2055,-24.33,20230516,990,57.07,20230324,0.21,N,065500,500,158 억,,473360,N,N,0,N,00,N
20230705,110514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1553,-21,5,-1.33,111508196,71446,21.50,1600,1600,1542,2045,1102,1574,1560.73,1.49,0,-23525,1639,1606,1571,1538,1503,1623,1555,159,471,500,1130,1,1,31742912,493,-13.50,1.13,12,0.23,-115.00,1377.00,2055,20230516,-24.43,990,20230324,56.87,2055,-24.43,20230516,990,56.87,20230324,2055,-24.43,20230516,990,56.87,20230324,0.21,N,065500,500,158 억,,473360,N,N,0,N,00,N
20230705,100511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1567,-7,5,-0.44,75485201,48301,14.53,1600,1600,1542,2045,1102,1574,1562.81,1.49,0,-12829,1639,1606,1571,1538,1503,1623,1555,159,471,500,1130,1,1,31742912,497,-13.63,1.14,12,0.15,-115.00,1377.00,2055,20230516,-23.75,990,20230324,58.28,2055,-23.75,20230516,990,58.28,20230324,2055,-23.75,20230516,990,58.28,20230324,0.21,N,065500,500,158 억,,473360,N,N,0,N,00,N
20230705,090510,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1556,-18,5,-1.14,24689888,15611,4.70,1600,1600,1556,2045,1102,1574,1581.57,1.49,0,-6776,1639,1606,1571,1538,1503,1623,1555,159,471,500,1130,1,1,31742912,494,-13.53,1.13,12,0.05,-115.00,1377.00,2055,20230516,-24.28,990,20230324,57.17,2055,-24.28,20230516,990,57.17,20230324,2055,-24.28,20230516,990,57.17,20230324,0.21,N,065500,500,158 억,,473360,N,N,0,N,00,N
20230704,160508,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1574,39,2,2.54,519380584,330690,291.69,1543,1604,1536,1995,1075,1535,1570.57,1.43,0,20378,1590,1562,1531,1503,1472,1576,1517,159,460,500,1100,1,1,31742912,500,-13.69,1.14,12,1.04,-115.00,1377.00,2055,20230516,-23.41,990,20230324,58.99,2055,-23.41,20230516,990,58.99,20230324,2055,-23.41,20230516,990,58.99,20230324,0.24,N,065500,500,158 억,,454692,N,N,0,N,00,N
20230704,150502,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1590,55,2,3.58,476516893,303312,267.54,1543,1604,1536,1995,1075,1535,1571.05,1.43,0,13180,1590,1562,1531,1503,1472,1576,1517,159,460,500,1100,1,1,31742912,505,-13.83,1.15,12,0.96,-115.00,1377.00,2055,20230516,-22.63,990,20230324,60.61,2055,-22.63,20230516,990,60.61,20230324,2055,-22.63,20230516,990,60.61,20230324,0.24,N,065500,500,158 억,,454692,N,N,0,N,00,N
20230704,140507,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1561,26,2,1.69,315732145,201697,177.91,1543,1594,1539,1995,1075,1535,1565.38,1.43,0,-878,1590,1562,1531,1503,1472,1576,1517,159,460,500,1100,1,1,31742912,496,-13.57,1.13,12,0.64,-115.00,1377.00,2055,20230516,-24.04,990,20230324,57.68,2055,-24.04,20230516,990,57.68,20230324,2055,-24.04,20230516,990,57.68,20230324,0.24,N,065500,500,158 억,,454692,N,N,0,N,00,N
20230704,130500,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1566,31,2,2.02,295608655,188786,166.52,1543,1594,1539,1995,1075,1535,1565.84,1.43,0,3447,1590,1562,1531,1503,1472,1576,1517,159,460,500,1100,1,1,31742912,497,-13.62,1.14,12,0.59,-115.00,1377.00,2055,20230516,-23.80,990,20230324,58.18,2055,-23.80,20230516,990,58.18,20230324,2055,-23.80,20230516,990,58.18,20230324,0.24,N,065500,500,158 억,,454692,N,N,0,N,00,N
20230704,120505,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1576,41,2,2.67,278296211,177729,156.77,1543,1594,1539,1995,1075,1535,1565.85,1.43,0,2041,1590,1562,1531,1503,1472,1576,1517,159,460,500,1100,1,1,31742912,500,-13.70,1.14,12,0.56,-115.00,1377.00,2055,20230516,-23.31,990,20230324,59.19,2055,-23.31,20230516,990,59.19,20230324,2055,-23.31,20230516,990,59.19,20230324,0.24,N,065500,500,158 억,,454692,N,N,0,N,00,N
20230704,110500,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1539,4,2,0.26,187801060,120088,105.92,1543,1585,1539,1995,1075,1535,1563.86,1.43,0,-18030,1590,1562,1531,1503,1472,1576,1517,159,460,500,1100,1,1,31742912,489,-13.38,1.12,12,0.38,-115.00,1377.00,2055,20230516,-25.11,990,20230324,55.45,2055,-25.11,20230516,990,55.45,20230324,2055,-25.11,20230516,990,55.45,20230324,0.24,N,065500,500,158 억,,454692,N,N,0,N,00,N
20230704,100459,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1570,35,2,2.28,134058364,85616,75.52,1543,1585,1539,1995,1075,1535,1565.81,1.43,0,-10074,1590,1562,1531,1503,1472,1576,1517,159,460,500,1100,1,1,31742912,498,-13.65,1.14,12,0.27,-115.00,1377.00,2055,20230516,-23.60,990,20230324,58.59,2055,-23.60,20230516,990,58.59,20230324,2055,-23.60,20230516,990,58.59,20230324,0.24,N,065500,500,158 억,,454692,N,N,0,N,00,N
20230704,090459,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1542,7,2,0.46,9181890,5954,5.25,1543,1543,1539,1995,1075,1535,1542.14,1.43,0,-2952,1590,1562,1531,1503,1472,1576,1517,159,460,500,1100,1,1,31742912,489,-13.41,1.12,12,0.02,-115.00,1377.00,2055,20230516,-24.96,990,20230324,55.76,2055,-24.96,20230516,990,55.76,20230324,2055,-24.96,20230516,990,55.76,20230324,0.24,N,065500,500,158 억,,454692,N,N,0,N,00,N
20230703,160452,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1535,50,2,3.37,172265095,112197,68.41,1500,1559,1500,1930,1040,1485,1535.38,1.30,0,41957,1575,1530,1475,1430,1375,1502,1402,159,445,500,1060,1,1,31742912,487,-13.35,1.11,12,0.35,-115.00,1377.00,2055,20230516,-25.30,990,20230324,55.05,2055,-25.30,20230516,990,55.05,20230324,2055,-25.30,20230516,990,55.05,20230324,0.25,N,065500,500,158 억,,411486,N,N,0,N,00,N
20230703,150457,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1525,40,2,2.69,164682459,107250,65.39,1500,1559,1500,1930,1040,1485,1535.50,1.30,0,42401,1575,1530,1475,1430,1375,1502,1402,159,445,500,1060,1,1,31742912,484,-13.26,1.11,12,0.34,-115.00,1377.00,2055,20230516,-25.79,990,20230324,54.04,2055,-25.79,20230516,990,54.04,20230324,2055,-25.79,20230516,990,54.04,20230324,0.25,N,065500,500,158 억,,411486,N,N,0,N,00,N
20230703,140456,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1525,40,2,2.69,155232899,101047,61.61,1500,1559,1500,1930,1040,1485,1536.24,1.30,0,41423,1575,1530,1475,1430,1375,1502,1402,159,445,500,1060,1,1,31742912,484,-13.26,1.11,12,0.32,-115.00,1377.00,2055,20230516,-25.79,990,20230324,54.04,2055,-25.79,20230516,990,54.04,20230324,2055,-25.79,20230516,990,54.04,20230324,0.25,N,065500,500,158 억,,411486,N,N,0,N,00,N
20230703,130456,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1531,46,2,3.10,142389441,92653,56.49,1500,1559,1500,1930,1040,1485,1536.80,1.30,0,42472,1575,1530,1475,1430,1375,1502,1402,159,445,500,1060,1,1,31742912,486,-13.31,1.11,12,0.29,-115.00,1377.00,2055,20230516,-25.50,990,20230324,54.65,2055,-25.50,20230516,990,54.65,20230324,2055,-25.50,20230516,990,54.65,20230324,0.25,N,065500,500,158 억,,411486,N,N,0,N,00,N
20230703,120459,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1551,66,2,4.44,128692620,83733,51.05,1500,1559,1500,1930,1040,1485,1536.94,1.30,0,41008,1575,1530,1475,1430,1375,1502,1402,159,445,500,1060,1,1,31742912,492,-13.49,1.13,12,0.26,-115.00,1377.00,2055,20230516,-24.53,990,20230324,56.67,2055,-24.53,20230516,990,56.67,20230324,2055,-24.53,20230516,990,56.67,20230324,0.25,N,065500,500,158 억,,411486,N,N,0,N,00,N
20230703,110455,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1552,67,2,4.51,105820385,68961,42.05,1500,1559,1500,1930,1040,1485,1534.50,1.30,0,42300,1575,1530,1475,1430,1375,1502,1402,159,445,500,1060,1,1,31742912,493,-13.50,1.13,12,0.22,-115.00,1377.00,2055,20230516,-24.48,990,20230324,56.77,2055,-24.48,20230516,990,56.77,20230324,2055,-24.48,20230516,990,56.77,20230324,0.25,N,065500,500,158 억,,411486,N,N,0,N,00,N
20230703,100448,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1539,54,2,3.64,60538830,39612,24.15,1500,1547,1500,1930,1040,1485,1528.30,1.30,0,25194,1575,1530,1475,1430,1375,1502,1402,159,445,500,1060,1,1,31742912,489,-13.38,1.12,12,0.12,-115.00,1377.00,2055,20230516,-25.11,990,20230324,55.45,2055,-25.11,20230516,990,55.45,20230324,2055,-25.11,20230516,990,55.45,20230324,0.25,N,065500,500,158 억,,411486,N,N,0,N,00,N
20230703,090452,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1532,47,2,3.16,3703162,2448,1.49,1500,1535,1500,1930,1040,1485,1512.73,1.30,0,286,1575,1530,1475,1430,1375,1502,1402,159,445,500,1060,1,1,31742912,486,-13.32,1.11,12,0.01,-115.00,1377.00,2055,20230516,-25.45,990,20230324,54.75,2055,-25.45,20230516,990,54.75,20230324,2055,-25.45,20230516,990,54.75,20230324,0.25,N,065500,500,158 억,,411486,N,N,0,N,00,N