KissMeData/333430/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
20230731,161137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4295,75,2,1.78,2507280705,583384,52.09,4275,4370,4135,5480,2955,4220,4297.84,1.50,0,-1557,4550,4385,4140,3975,3730,4467,4057,31,1262,100,2530,5,1,30726747,1320,54.37,3.94,12,1.90,79.00,1091.00,7150,20220907,-39.93,2700,20230314,59.07,5540,-22.47,20230713,2700,59.07,20230314,7150,-39.93,20220907,2700,59.07,20230314,3.58,N,333430,100,30 억,,460797,N,N,0,N,00,N
20230731,151136,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4305,85,2,2.01,2440682870,567877,50.70,4275,4370,4135,5480,2955,4220,4297.91,1.50,0,-1929,4550,4385,4140,3975,3730,4467,4057,31,1262,100,2530,5,1,30726747,1323,54.49,3.95,12,1.85,79.00,1091.00,7150,20220907,-39.79,2700,20230314,59.44,5540,-22.29,20230713,2700,59.44,20230314,7150,-39.79,20220907,2700,59.44,20230314,3.58,N,333430,100,30 억,,460797,N,N,0,N,00,N
20230731,141142,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4340,120,2,2.84,2314586885,538596,48.09,4275,4370,4135,5480,2955,4220,4297.45,1.50,0,-573,4550,4385,4140,3975,3730,4467,4057,31,1262,100,2530,5,1,30726747,1334,54.94,3.98,12,1.75,79.00,1091.00,7150,20220907,-39.30,2700,20230314,60.74,5540,-21.66,20230713,2700,60.74,20230314,7150,-39.30,20220907,2700,60.74,20230314,3.58,N,333430,100,30 억,,460797,N,N,0,N,00,N
20230731,131145,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4295,75,2,1.78,1887213345,440080,39.29,4275,4370,4135,5480,2955,4220,4288.34,1.50,0,2596,4550,4385,4140,3975,3730,4467,4057,31,1262,100,2530,5,1,30726747,1320,54.37,3.94,12,1.43,79.00,1091.00,7150,20220907,-39.93,2700,20230314,59.07,5540,-22.47,20230713,2700,59.07,20230314,7150,-39.93,20220907,2700,59.07,20230314,3.58,N,333430,100,30 억,,460797,N,N,0,N,00,N
20230731,121152,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4310,90,2,2.13,1784018775,416053,37.15,4275,4370,4135,5480,2955,4220,4287.96,1.50,0,6155,4550,4385,4140,3975,3730,4467,4057,31,1262,100,2530,5,1,30726747,1324,54.56,3.95,12,1.35,79.00,1091.00,7150,20220907,-39.72,2700,20230314,59.63,5540,-22.20,20230713,2700,59.63,20230314,7150,-39.72,20220907,2700,59.63,20230314,3.58,N,333430,100,30 억,,460797,N,N,0,N,00,N
20230731,111154,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4335,115,2,2.73,1641623700,382980,34.19,4275,4370,4135,5480,2955,4220,4286.45,1.50,0,10977,4550,4385,4140,3975,3730,4467,4057,31,1262,100,2530,5,1,30726747,1332,54.87,3.97,12,1.25,79.00,1091.00,7150,20220907,-39.37,2700,20230314,60.56,5540,-21.75,20230713,2700,60.56,20230314,7150,-39.37,20220907,2700,60.56,20230314,3.58,N,333430,100,30 억,,460797,N,N,0,N,00,N
20230731,101151,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4330,110,2,2.61,1101677495,258148,23.05,4275,4355,4135,5480,2955,4220,4267.62,1.50,0,-16108,4550,4385,4140,3975,3730,4467,4057,31,1262,100,2530,5,1,30726747,1330,54.81,3.97,12,0.84,79.00,1091.00,7150,20220907,-39.44,2700,20230314,60.37,5540,-21.84,20230713,2700,60.37,20230314,7150,-39.44,20220907,2700,60.37,20230314,3.58,N,333430,100,30 억,,460797,N,N,0,N,00,N
20230731,091139,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4250,30,2,0.71,70443860,16481,1.47,4275,4275,4250,5480,2955,4220,4274.26,1.50,0,-17174,4550,4385,4140,3975,3730,4467,4057,31,1262,100,2530,5,1,30726747,1306,53.80,3.90,12,0.05,79.00,1091.00,7150,20220907,-40.56,2700,20230314,57.41,5540,-23.29,20230713,2700,57.41,20230314,7150,-40.56,20220907,2700,57.41,20230314,3.58,N,333430,100,30 억,,460797,N,N,0,N,00,N
20230728,161141,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4220,300,2,7.65,4661086115,1109691,280.44,3895,4305,3895,5090,2745,3920,4200.37,1.56,0,-16501,4200,4060,3985,3845,3770,4027,3812,31,1172,100,2350,5,1,30726747,1297,53.42,3.87,12,3.61,79.00,1091.00,7150,20220907,-40.98,2700,20230314,56.30,5540,-23.83,20230713,2700,56.30,20230314,7150,-40.98,20220907,2700,56.30,20230314,3.74,N,333430,100,30 억,,480421,N,N,0,N,00,N
20230728,151139,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4170,250,2,6.38,4435024220,1055786,266.82,3895,4305,3895,5090,2745,3920,4200.80,1.56,0,-22314,4200,4060,3985,3845,3770,4027,3812,31,1172,100,2350,5,1,30726747,1281,52.78,3.82,12,3.44,79.00,1091.00,7150,20220907,-41.68,2700,20230314,54.44,5540,-24.73,20230713,2700,54.44,20230314,7150,-41.68,20220907,2700,54.44,20230314,3.74,N,333430,100,30 억,,480421,N,N,0,N,00,N
20230728,141137,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4165,245,2,6.25,4221118480,1004512,253.86,3895,4305,3895,5090,2745,3920,4202.28,1.56,0,-21284,4200,4060,3985,3845,3770,4027,3812,31,1172,100,2350,5,1,30726747,1280,52.72,3.82,12,3.27,79.00,1091.00,7150,20220907,-41.75,2700,20230314,54.26,5540,-24.82,20230713,2700,54.26,20230314,7150,-41.75,20220907,2700,54.26,20230314,3.74,N,333430,100,30 억,,480421,N,N,0,N,00,N
20230728,131140,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4200,280,2,7.14,3852252300,916220,231.55,3895,4305,3895,5090,2745,3920,4204.64,1.56,0,-30633,4200,4060,3985,3845,3770,4027,3812,31,1172,100,2350,5,1,30726747,1291,53.16,3.85,12,2.98,79.00,1091.00,7150,20220907,-41.26,2700,20230314,55.56,5540,-24.19,20230713,2700,55.56,20230314,7150,-41.26,20220907,2700,55.56,20230314,3.74,N,333430,100,30 억,,480421,N,N,0,N,00,N
20230728,121139,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4235,315,2,8.04,1907189445,457596,115.64,3895,4260,3895,5090,2745,3920,4168.09,1.56,0,27871,4200,4060,3985,3845,3770,4027,3812,31,1172,100,2350,5,1,30726747,1301,53.61,3.88,12,1.49,79.00,1091.00,7150,20220907,-40.77,2700,20230314,56.85,5540,-23.56,20230713,2700,56.85,20230314,7150,-40.77,20220907,2700,56.85,20230314,3.74,N,333430,100,30 억,,480421,N,N,0,N,00,N
20230728,111144,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4170,250,2,6.38,950596325,231144,58.41,3895,4180,3895,5090,2745,3920,4112.94,1.56,0,80313,4200,4060,3985,3845,3770,4027,3812,31,1172,100,2350,5,1,30726747,1281,52.78,3.82,12,0.75,79.00,1091.00,7150,20220907,-41.68,2700,20230314,54.44,5540,-24.73,20230713,2700,54.44,20230314,7150,-41.68,20220907,2700,54.44,20230314,3.74,N,333430,100,30 억,,480421,N,N,0,N,00,N
20230728,101136,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4140,220,2,5.61,613782015,150173,37.95,3895,4155,3895,5090,2745,3920,4087.66,1.56,0,52194,4200,4060,3985,3845,3770,4027,3812,31,1172,100,2350,5,1,30726747,1272,52.41,3.79,12,0.49,79.00,1091.00,7150,20220907,-42.10,2700,20230314,53.33,5540,-25.27,20230713,2700,53.33,20230314,7150,-42.10,20220907,2700,53.33,20230314,3.74,N,333430,100,30 억,,480421,N,N,0,N,00,N
20230728,091144,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4085,165,2,4.21,132501910,33269,8.41,3895,4090,3895,5090,2745,3920,3983.59,1.56,0,13249,4200,4060,3985,3845,3770,4027,3812,31,1172,100,2350,5,1,30726747,1255,51.71,3.74,12,0.11,79.00,1091.00,7150,20220907,-42.87,2700,20230314,51.30,5540,-26.26,20230713,2700,51.30,20230314,7150,-42.87,20220907,2700,51.30,20230314,3.74,N,333430,100,30 억,,480421,N,N,0,N,00,N
20230727,161135,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3920,-35,5,-0.88,1559159910,388489,43.44,3920,4125,3910,5140,2770,3955,4014.17,1.36,97475,59661,4388,4171,3998,3781,3608,4085,3695,31,1185,100,2370,5,1,30726747,1204,49.62,3.59,12,1.26,79.00,1091.00,7150,20220907,-45.17,2700,20230314,45.19,5540,-29.24,20230713,2700,45.19,20230314,7150,-45.17,20220907,2700,45.19,20230314,3.75,N,333430,100,30 억,,418699,N,N,0,N,00,N
20230727,151136,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3945,-10,5,-0.25,1402724715,348679,38.99,3920,4125,3920,5140,2770,3955,4022.97,1.36,97475,50363,4388,4171,3998,3781,3608,4085,3695,31,1185,100,2370,5,1,30726747,1212,49.94,3.62,12,1.13,79.00,1091.00,7150,20220907,-44.83,2700,20230314,46.11,5540,-28.79,20230713,2700,46.11,20230314,7150,-44.83,20220907,2700,46.11,20230314,3.75,N,333430,100,30 억,,418699,N,N,0,N,00,N
20230727,141131,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4030,75,2,1.90,1089888015,270109,30.21,3920,4125,3920,5140,2770,3955,4035.00,1.36,97475,50980,4388,4171,3998,3781,3608,4085,3695,31,1185,100,2370,5,1,30726747,1238,51.01,3.69,12,0.88,79.00,1091.00,7150,20220907,-43.64,2700,20230314,49.26,5540,-27.26,20230713,2700,49.26,20230314,7150,-43.64,20220907,2700,49.26,20230314,3.75,N,333430,100,30 억,,418699,N,N,0,N,00,N
20230727,131128,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4005,50,2,1.26,934472030,231435,25.88,3920,4125,3920,5140,2770,3955,4037.74,1.36,97475,34474,4388,4171,3998,3781,3608,4085,3695,31,1185,100,2370,5,1,30726747,1231,50.70,3.67,12,0.75,79.00,1091.00,7150,20220907,-43.99,2700,20230314,48.33,5540,-27.71,20230713,2700,48.33,20230314,7150,-43.99,20220907,2700,48.33,20230314,3.75,N,333430,100,30 억,,418699,N,N,0,N,00,N
20230727,121132,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4010,55,2,1.39,831976995,205873,23.02,3920,4125,3920,5140,2770,3955,4041.23,1.36,97475,27314,4388,4171,3998,3781,3608,4085,3695,31,1185,100,2370,5,1,30726747,1232,50.76,3.68,12,0.67,79.00,1091.00,7150,20220907,-43.92,2700,20230314,48.52,5540,-27.62,20230713,2700,48.52,20230314,7150,-43.92,20220907,2700,48.52,20230314,3.75,N,333430,100,30 억,,418699,N,N,0,N,00,N
20230727,111134,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4085,130,2,3.29,669257075,165685,18.53,3920,4125,3920,5140,2770,3955,4039.35,1.36,97475,29907,4388,4171,3998,3781,3608,4085,3695,31,1185,100,2370,5,1,30726747,1255,51.71,3.74,12,0.54,79.00,1091.00,7150,20220907,-42.87,2700,20230314,51.30,5540,-26.26,20230713,2700,51.30,20230314,7150,-42.87,20220907,2700,51.30,20230314,3.75,N,333430,100,30 억,,418699,N,N,0,N,00,N
20230727,101131,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4040,85,2,2.15,488603235,121456,13.58,3920,4075,3920,5140,2770,3955,4022.90,1.36,97475,13567,4388,4171,3998,3781,3608,4085,3695,31,1185,100,2370,5,1,30726747,1241,51.14,3.70,12,0.40,79.00,1091.00,7150,20220907,-43.50,2700,20230314,49.63,5540,-27.08,20230713,2700,49.63,20230314,7150,-43.50,20220907,2700,49.63,20230314,3.75,N,333430,100,30 억,,418699,N,N,0,N,00,N
20230727,091130,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4000,45,2,1.14,96467380,24266,2.71,3920,4035,3920,5140,2770,3955,3975.44,1.36,97475,5350,4388,4171,3998,3781,3608,4085,3695,31,1185,100,2370,5,1,30726747,1229,50.63,3.67,12,0.08,79.00,1091.00,7150,20220907,-44.06,2700,20230314,48.15,5540,-27.80,20230713,2700,48.15,20230314,7150,-44.06,20220907,2700,48.15,20230314,3.75,N,333430,100,30 억,,418699,N,N,0,N,00,N
20230726,161128,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3955,-275,5,-6.50,3512212225,888004,243.80,4180,4215,3825,5490,2965,4230,3955.17,1.05,0,100051,4410,4320,4180,4090,3950,4365,4135,31,1262,100,2530,5,1,30726747,1215,50.06,3.63,12,2.89,79.00,1091.00,7150,20220907,-44.69,2700,20230314,46.48,5540,-28.61,20230713,2700,46.48,20230314,7150,-44.69,20220907,2700,46.48,20230314,3.81,N,333430,100,30 억,,321224,N,N,0,N,00,N
20230726,151134,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3975,-255,5,-6.03,3320420705,839601,230.51,4180,4215,3825,5490,2965,4230,3954.75,1.05,0,85505,4410,4320,4180,4090,3950,4365,4135,31,1262,100,2530,5,1,30726747,1221,50.32,3.64,12,2.73,79.00,1091.00,7150,20220907,-44.41,2700,20230314,47.22,5540,-28.25,20230713,2700,47.22,20230314,7150,-44.41,20220907,2700,47.22,20230314,3.81,N,333430,100,30 억,,321224,N,N,0,N,00,N
20230726,141125,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3900,-330,5,-7.80,2968292505,751139,206.23,4180,4215,3825,5490,2965,4230,3951.71,1.05,0,85029,4410,4320,4180,4090,3950,4365,4135,31,1262,100,2530,5,1,30726747,1198,49.37,3.57,12,2.44,79.00,1091.00,7150,20220907,-45.45,2700,20230314,44.44,5540,-29.60,20230713,2700,44.44,20230314,7150,-45.45,20220907,2700,44.44,20230314,3.81,N,333430,100,30 억,,321224,N,N,0,N,00,N
20230726,131121,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3875,-355,5,-8.39,2535934615,639914,175.69,4180,4215,3825,5490,2965,4230,3962.92,1.05,0,65200,4410,4320,4180,4090,3950,4365,4135,31,1262,100,2530,5,1,30726747,1191,49.05,3.55,12,2.08,79.00,1091.00,7150,20220907,-45.80,2700,20230314,43.52,5540,-30.05,20230713,2700,43.52,20230314,7150,-45.80,20220907,2700,43.52,20230314,3.81,N,333430,100,30 억,,321224,N,N,0,N,00,N
20230726,121126,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3930,-300,5,-7.09,2003677240,502558,137.98,4180,4215,3835,5490,2965,4230,3986.95,1.05,0,27823,4410,4320,4180,4090,3950,4365,4135,31,1262,100,2530,5,1,30726747,1208,49.75,3.60,12,1.64,79.00,1091.00,7150,20220907,-45.03,2700,20230314,45.56,5540,-29.06,20230713,2700,45.56,20230314,7150,-45.03,20220907,2700,45.56,20230314,3.81,N,333430,100,30 억,,321224,N,N,0,N,00,N
20230726,111120,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3925,-305,5,-7.21,1840200960,460897,126.54,4180,4215,3835,5490,2965,4230,3992.64,1.05,0,20240,4410,4320,4180,4090,3950,4365,4135,31,1262,100,2530,5,1,30726747,1206,49.68,3.60,12,1.50,79.00,1091.00,7150,20220907,-45.10,2700,20230314,45.37,5540,-29.15,20230713,2700,45.37,20230314,7150,-45.10,20220907,2700,45.37,20230314,3.81,N,333430,100,30 억,,321224,N,N,0,N,00,N
20230726,101128,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3995,-235,5,-5.56,1072741270,265033,72.77,4180,4215,3965,5490,2965,4230,4047.56,1.05,0,-23524,4410,4320,4180,4090,3950,4365,4135,31,1262,100,2530,5,1,30726747,1228,50.57,3.66,12,0.86,79.00,1091.00,7150,20220907,-44.13,2700,20230314,47.96,5540,-27.89,20230713,2700,47.96,20230314,7150,-44.13,20220907,2700,47.96,20230314,3.81,N,333430,100,30 억,,321224,N,N,0,N,00,N
20230726,091122,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4130,-100,5,-2.36,271311665,65654,18.03,4180,4215,4080,5490,2965,4230,4132.41,1.05,0,-17825,4410,4320,4180,4090,3950,4365,4135,31,1262,100,2530,5,1,30726747,1269,52.28,3.79,12,0.21,79.00,1091.00,7150,20220907,-42.24,2700,20230314,52.96,5540,-25.45,20230713,2700,52.96,20230314,7150,-42.24,20220907,2700,52.96,20230314,3.81,N,333430,100,30 억,,321224,N,N,0,N,00,N
20230725,161119,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4230,30,2,0.71,1512424900,360360,73.59,4140,4270,4040,5460,2940,4200,4196.83,1.10,0,-21025,4386,4292,4191,4097,3996,4340,4145,31,1260,100,2520,5,1,30726747,1300,53.54,3.88,12,1.17,79.00,1091.00,7150,20220907,-40.84,2700,20230314,56.67,5540,-23.65,20230713,2700,56.67,20230314,7150,-40.84,20220907,2700,56.67,20230314,3.97,N,333430,100,30 억,,339490,N,N,0,N,00,N
20230725,151108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4240,40,2,0.95,1437985995,342766,69.99,4140,4270,4040,5460,2940,4200,4195.24,1.10,0,-16117,4386,4292,4191,4097,3996,4340,4145,31,1260,100,2520,5,1,30726747,1303,53.67,3.89,12,1.12,79.00,1091.00,7150,20220907,-40.70,2700,20230314,57.04,5540,-23.47,20230713,2700,57.04,20230314,7150,-40.70,20220907,2700,57.04,20230314,3.97,N,333430,100,30 억,,339490,N,N,0,N,00,N
20230725,141105,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4190,-10,5,-0.24,1229832650,293460,59.93,4140,4270,4040,5460,2940,4200,4190.80,1.10,0,-29512,4386,4292,4191,4097,3996,4340,4145,31,1260,100,2520,5,1,30726747,1287,53.04,3.84,12,0.96,79.00,1091.00,7150,20220907,-41.40,2700,20230314,55.19,5540,-24.37,20230713,2700,55.19,20230314,7150,-41.40,20220907,2700,55.19,20230314,3.97,N,333430,100,30 억,,339490,N,N,0,N,00,N
20230725,131116,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4220,20,2,0.48,1099036435,262371,53.58,4140,4270,4040,5460,2940,4200,4188.86,1.10,0,-27648,4386,4292,4191,4097,3996,4340,4145,31,1260,100,2520,5,1,30726747,1297,53.42,3.87,12,0.85,79.00,1091.00,7150,20220907,-40.98,2700,20230314,56.30,5540,-23.83,20230713,2700,56.30,20230314,7150,-40.98,20220907,2700,56.30,20230314,3.97,N,333430,100,30 억,,339490,N,N,0,N,00,N
20230725,121116,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4235,35,2,0.83,784797660,188186,38.43,4140,4255,4040,5460,2940,4200,4170.33,1.10,0,-14581,4386,4292,4191,4097,3996,4340,4145,31,1260,100,2520,5,1,30726747,1301,53.61,3.88,12,0.61,79.00,1091.00,7150,20220907,-40.77,2700,20230314,56.85,5540,-23.56,20230713,2700,56.85,20230314,7150,-40.77,20220907,2700,56.85,20230314,3.97,N,333430,100,30 억,,339490,N,N,0,N,00,N
20230725,111113,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4205,5,2,0.12,663114105,159254,32.52,4140,4255,4040,5460,2940,4200,4163.88,1.10,0,-18809,4386,4292,4191,4097,3996,4340,4145,31,1260,100,2520,5,1,30726747,1292,53.23,3.85,12,0.52,79.00,1091.00,7150,20220907,-41.19,2700,20230314,55.74,5540,-24.10,20230713,2700,55.74,20230314,7150,-41.19,20220907,2700,55.74,20230314,3.97,N,333430,100,30 억,,339490,N,N,0,N,00,N
20230725,101114,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4190,-10,5,-0.24,521272850,125212,25.57,4140,4255,4040,5460,2940,4200,4163.12,1.10,0,-10229,4386,4292,4191,4097,3996,4340,4145,31,1260,100,2520,5,1,30726747,1287,53.04,3.84,12,0.41,79.00,1091.00,7150,20220907,-41.40,2700,20230314,55.19,5540,-24.37,20230713,2700,55.19,20230314,7150,-41.40,20220907,2700,55.19,20230314,3.97,N,333430,100,30 억,,339490,N,N,0,N,00,N
20230725,091111,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4110,-90,5,-2.14,73561605,17755,3.63,4140,4195,4105,5460,2940,4200,4143.15,1.10,0,-4224,4386,4292,4191,4097,3996,4340,4145,31,1260,100,2520,5,1,30726747,1263,52.03,3.77,12,0.06,79.00,1091.00,7150,20220907,-42.52,2700,20230314,52.22,5540,-25.81,20230713,2700,52.22,20230314,7150,-42.52,20220907,2700,52.22,20230314,3.97,N,333430,100,30 억,,339490,N,N,0,N,00,N
20230724,161113,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4200,5,2,0.12,2025599165,482648,76.02,4180,4285,4090,5450,2940,4195,4196.84,1.08,0,6809,4575,4385,4260,4070,3945,4322,4007,31,1255,100,2510,5,1,30726747,1291,53.16,3.85,12,1.57,79.00,1091.00,7150,20220907,-41.26,2700,20230314,55.56,5540,-24.19,20230713,2700,55.56,20230314,7150,-41.26,20220907,2700,55.56,20230314,3.89,N,333430,100,30 억,,332909,N,N,26,N,00,N
20230724,151107,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4180,-15,5,-0.36,1891353160,450564,70.97,4180,4285,4090,5450,2940,4195,4197.75,1.08,0,5751,4575,4385,4260,4070,3945,4322,4007,31,1255,100,2510,5,1,30726747,1284,52.91,3.83,12,1.47,79.00,1091.00,7150,20220907,-41.54,2700,20230314,54.81,5540,-24.55,20230713,2700,54.81,20230314,7150,-41.54,20220907,2700,54.81,20230314,3.89,N,333430,100,30 억,,332909,N,N,26,N,00,N
20230724,141106,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4195,0,3,0.00,1683271555,400781,63.13,4180,4285,4090,5450,2940,4195,4199.98,1.08,0,1505,4575,4385,4260,4070,3945,4322,4007,31,1255,100,2510,5,1,30726747,1289,53.10,3.85,12,1.30,79.00,1091.00,7150,20220907,-41.33,2700,20230314,55.37,5540,-24.28,20230713,2700,55.37,20230314,7150,-41.33,20220907,2700,55.37,20230314,3.89,N,333430,100,30 억,,332909,N,N,26,N,00,N
20230724,131108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4215,20,2,0.48,1565821635,372682,58.70,4180,4285,4090,5450,2940,4195,4201.50,1.08,0,5042,4575,4385,4260,4070,3945,4322,4007,31,1255,100,2510,5,1,30726747,1295,53.35,3.86,12,1.21,79.00,1091.00,7150,20220907,-41.05,2700,20230314,56.11,5540,-23.92,20230713,2700,56.11,20230314,7150,-41.05,20220907,2700,56.11,20230314,3.89,N,333430,100,30 억,,332909,N,N,26,N,00,N
20230724,121109,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4195,0,3,0.00,1307536120,310785,48.95,4180,4285,4090,5450,2940,4195,4207.22,1.08,0,-525,4575,4385,4260,4070,3945,4322,4007,31,1255,100,2510,5,1,30726747,1289,53.10,3.85,12,1.01,79.00,1091.00,7150,20220907,-41.33,2700,20230314,55.37,5540,-24.28,20230713,2700,55.37,20230314,7150,-41.33,20220907,2700,55.37,20230314,3.89,N,333430,100,30 억,,332909,N,N,26,N,00,N
20230724,111114,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4215,20,2,0.48,1099231990,261242,41.15,4180,4285,4090,5450,2940,4195,4207.73,1.08,0,-2760,4575,4385,4260,4070,3945,4322,4007,31,1255,100,2510,5,1,30726747,1295,53.35,3.86,12,0.85,79.00,1091.00,7150,20220907,-41.05,2700,20230314,56.11,5540,-23.92,20230713,2700,56.11,20230314,7150,-41.05,20220907,2700,56.11,20230314,3.89,N,333430,100,30 억,,332909,N,N,26,N,00,N
20230724,101102,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4235,40,2,0.95,930249100,221197,34.84,4180,4285,4090,5450,2940,4195,4205.54,1.08,0,-9046,4575,4385,4260,4070,3945,4322,4007,31,1255,100,2510,5,1,30726747,1301,53.61,3.88,12,0.72,79.00,1091.00,7150,20220907,-40.77,2700,20230314,56.85,5540,-23.56,20230713,2700,56.85,20230314,7150,-40.77,20220907,2700,56.85,20230314,3.89,N,333430,100,30 억,,332909,N,N,26,N,00,N
20230724,091110,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4100,-95,5,-2.26,196141960,47287,7.45,4180,4195,4100,5450,2940,4195,4147.63,1.08,0,6323,4575,4385,4260,4070,3945,4322,4007,31,1255,100,2510,5,1,30726747,1260,51.90,3.76,12,0.15,79.00,1091.00,7150,20220907,-42.66,2700,20230314,51.85,5540,-25.99,20230713,2700,51.85,20230314,7150,-42.66,20220907,2700,51.85,20230314,3.89,N,333430,100,30 억,,332909,N,N,26,N,00,N
20230721,161057,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4195,-210,5,-4.77,2652718470,623612,123.68,4320,4450,4135,5720,3085,4405,4253.79,0.95,0,40619,4531,4467,4411,4347,4291,4440,4320,31,1317,100,2640,5,1,30726747,1289,53.10,3.85,12,2.03,79.00,1091.00,7150,20220907,-41.33,2700,20230314,55.37,5540,-24.28,20230713,2700,55.37,20230314,7150,-41.33,20220907,2700,55.37,20230314,3.82,N,333430,100,30 억,,292290,N,N,26,N,00,N
20230721,151100,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4215,-190,5,-4.31,2490461140,584930,116.00,4320,4450,4135,5720,3085,4405,4257.61,0.95,0,28926,4531,4467,4411,4347,4291,4440,4320,31,1317,100,2640,5,1,30726747,1295,53.35,3.86,12,1.90,79.00,1091.00,7150,20220907,-41.05,2700,20230314,56.11,5540,-23.92,20230713,2700,56.11,20230314,7150,-41.05,20220907,2700,56.11,20230314,3.82,N,333430,100,30 억,,292290,N,N,0,N,00,N
20230721,141055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4225,-180,5,-4.09,2269180450,532380,105.58,4320,4450,4135,5720,3085,4405,4262.23,0.95,0,19386,4531,4467,4411,4347,4291,4440,4320,31,1317,100,2640,5,1,30726747,1298,53.48,3.87,12,1.73,79.00,1091.00,7150,20220907,-40.91,2700,20230314,56.48,5540,-23.74,20230713,2700,56.48,20230314,7150,-40.91,20220907,2700,56.48,20230314,3.82,N,333430,100,30 억,,292290,N,N,0,N,00,N
20230721,131100,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4195,-210,5,-4.77,2007525215,470118,93.23,4320,4450,4135,5720,3085,4405,4270.15,0.95,0,13388,4531,4467,4411,4347,4291,4440,4320,31,1317,100,2640,5,1,30726747,1289,53.10,3.85,12,1.53,79.00,1091.00,7150,20220907,-41.33,2700,20230314,55.37,5540,-24.28,20230713,2700,55.37,20230314,7150,-41.33,20220907,2700,55.37,20230314,3.82,N,333430,100,30 억,,292290,N,N,0,N,00,N
20230721,121113,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4255,-150,5,-3.41,1544522115,360112,71.42,4320,4450,4220,5720,3085,4405,4288.88,0.95,0,2822,4531,4467,4411,4347,4291,4440,4320,31,1317,100,2640,5,1,30726747,1307,53.86,3.90,12,1.17,79.00,1091.00,7150,20220907,-40.49,2700,20230314,57.59,5540,-23.19,20230713,2700,57.59,20230314,7150,-40.49,20220907,2700,57.59,20230314,3.82,N,333430,100,30 억,,292290,N,N,0,N,00,N
20230721,111110,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4270,-135,5,-3.06,1176711465,273833,54.31,4320,4450,4220,5720,3085,4405,4297.04,0.95,0,5948,4531,4467,4411,4347,4291,4440,4320,31,1317,100,2640,5,1,30726747,1312,54.05,3.91,12,0.89,79.00,1091.00,7150,20220907,-40.28,2700,20230314,58.15,5540,-22.92,20230713,2700,58.15,20230314,7150,-40.28,20220907,2700,58.15,20230314,3.82,N,333430,100,30 억,,292290,N,N,0,N,00,N
20230721,101108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4300,-105,5,-2.38,889788835,206494,40.95,4320,4450,4220,5720,3085,4405,4308.86,0.95,0,4963,4531,4467,4411,4347,4291,4440,4320,31,1317,100,2640,5,1,30726747,1321,54.43,3.94,12,0.67,79.00,1091.00,7150,20220907,-39.86,2700,20230314,59.26,5540,-22.38,20230713,2700,59.26,20230314,7150,-39.86,20220907,2700,59.26,20230314,3.82,N,333430,100,30 억,,292290,N,N,0,N,00,N
20230721,091105,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4380,-25,5,-0.57,211433015,48528,9.62,4320,4450,4295,5720,3085,4405,4356.56,0.95,0,-893,4531,4467,4411,4347,4291,4440,4320,31,1317,100,2640,5,1,30726747,1346,55.44,4.01,12,0.16,79.00,1091.00,7150,20220907,-38.74,2700,20230314,62.22,5540,-20.94,20230713,2700,62.22,20230314,7150,-38.74,20220907,2700,62.22,20230314,3.82,N,333430,100,30 억,,292290,N,N,0,N,00,N
20230720,161053,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4405,-155,5,-3.40,2178187310,496070,38.60,4420,4475,4355,5920,3195,4560,4390.60,1.14,0,-57217,4863,4711,4543,4391,4223,4787,4467,31,1362,100,2730,5,1,30726747,1354,55.76,4.04,12,1.61,79.00,1091.00,7150,20220907,-38.39,2700,20230314,63.15,5540,-20.49,20230713,2700,63.15,20230314,7150,-38.39,20220907,2700,63.15,20230314,3.73,N,333430,100,30 억,,350215,N,N,0,N,00,N
20230720,151054,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4380,-180,5,-3.95,2054617965,467989,36.42,4420,4475,4355,5920,3195,4560,4390.15,1.14,0,-54488,4863,4711,4543,4391,4223,4787,4467,31,1362,100,2730,5,1,30726747,1346,55.44,4.01,12,1.52,79.00,1091.00,7150,20220907,-38.74,2700,20230314,62.22,5540,-20.94,20230713,2700,62.22,20230314,7150,-38.74,20220907,2700,62.22,20230314,3.73,N,333430,100,30 억,,350215,N,N,0,N,00,N
20230720,141052,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4395,-165,5,-3.62,1779959825,405295,31.54,4420,4475,4355,5920,3195,4560,4391.58,1.14,0,-49856,4863,4711,4543,4391,4223,4787,4467,31,1362,100,2730,5,1,30726747,1350,55.63,4.03,12,1.32,79.00,1091.00,7150,20220907,-38.53,2700,20230314,62.78,5540,-20.67,20230713,2700,62.78,20230314,7150,-38.53,20220907,2700,62.78,20230314,3.73,N,333430,100,30 억,,350215,N,N,0,N,00,N
20230720,131054,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4390,-170,5,-3.73,1515655175,345401,26.88,4420,4475,4355,5920,3195,4560,4387.88,1.14,0,-39673,4863,4711,4543,4391,4223,4787,4467,31,1362,100,2730,5,1,30726747,1349,55.57,4.02,12,1.12,79.00,1091.00,7150,20220907,-38.60,2700,20230314,62.59,5540,-20.76,20230713,2700,62.59,20230314,7150,-38.60,20220907,2700,62.59,20230314,3.73,N,333430,100,30 억,,350215,N,N,0,N,00,N
20230720,121103,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4390,-170,5,-3.73,1384565065,315461,24.55,4420,4475,4355,5920,3195,4560,4388.78,1.14,0,-34907,4863,4711,4543,4391,4223,4787,4467,31,1362,100,2730,5,1,30726747,1349,55.57,4.02,12,1.03,79.00,1091.00,7150,20220907,-38.60,2700,20230314,62.59,5540,-20.76,20230713,2700,62.59,20230314,7150,-38.60,20220907,2700,62.59,20230314,3.73,N,333430,100,30 억,,350215,N,N,0,N,00,N
20230720,111059,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4380,-180,5,-3.95,1191631100,271318,21.11,4420,4475,4355,5920,3195,4560,4391.73,1.14,0,-35232,4863,4711,4543,4391,4223,4787,4467,31,1362,100,2730,5,1,30726747,1346,55.44,4.01,12,0.88,79.00,1091.00,7150,20220907,-38.74,2700,20230314,62.22,5540,-20.94,20230713,2700,62.22,20230314,7150,-38.74,20220907,2700,62.22,20230314,3.73,N,333430,100,30 억,,350215,N,N,0,N,00,N
20230720,101046,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4370,-190,5,-4.17,906361300,206045,16.03,4420,4475,4355,5920,3195,4560,4398.50,1.14,0,-19693,4863,4711,4543,4391,4223,4787,4467,31,1362,100,2730,5,1,30726747,1343,55.32,4.01,12,0.67,79.00,1091.00,7150,20220907,-38.88,2700,20230314,61.85,5540,-21.12,20230713,2700,61.85,20230314,7150,-38.88,20220907,2700,61.85,20230314,3.73,N,333430,100,30 억,,350215,N,N,0,N,00,N
20230720,091050,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4455,-105,5,-2.30,225254445,50787,3.95,4420,4475,4415,5920,3195,4560,4434.17,1.14,0,-385,4863,4711,4543,4391,4223,4787,4467,31,1362,100,2730,5,1,30726747,1369,56.39,4.08,12,0.17,79.00,1091.00,7150,20220907,-37.69,2700,20230314,65.00,5540,-19.58,20230713,2700,65.00,20230314,7150,-37.69,20220907,2700,65.00,20230314,3.73,N,333430,100,30 억,,350215,N,N,0,N,00,N
20230719,161109,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4560,100,2,2.24,5811041700,1268379,111.67,4460,4695,4375,5790,3125,4460,4581.73,1.27,0,-39590,4780,4620,4510,4350,4240,4565,4295,31,1332,100,2670,5,1,30726747,1401,57.72,4.18,12,4.13,79.00,1091.00,7150,20220907,-36.22,2700,20230314,68.89,5540,-17.69,20230713,2700,68.89,20230314,7150,-36.22,20220907,2700,68.89,20230314,3.59,N,333430,100,30 억,,389243,N,N,10,N,00,N
20230719,151108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4565,105,2,2.35,5620295690,1226527,107.99,4460,4695,4375,5790,3125,4460,4582.45,1.27,0,-26279,4780,4620,4510,4350,4240,4565,4295,31,1332,100,2670,5,1,30726747,1403,57.78,4.18,12,3.99,79.00,1091.00,7150,20220907,-36.15,2700,20230314,69.07,5540,-17.60,20230713,2700,69.07,20230314,7150,-36.15,20220907,2700,69.07,20230314,3.59,N,333430,100,30 억,,389243,N,N,10,N,00,N
20230719,141112,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4490,30,2,0.67,5050878745,1099662,96.82,4460,4695,4375,5790,3125,4460,4593.32,1.27,0,-40093,4780,4620,4510,4350,4240,4565,4295,31,1332,100,2670,5,1,30726747,1380,56.84,4.12,12,3.58,79.00,1091.00,7150,20220907,-37.20,2700,20230314,66.30,5540,-18.95,20230713,2700,66.30,20230314,7150,-37.20,20220907,2700,66.30,20230314,3.59,N,333430,100,30 억,,389243,N,N,10,N,00,N
20230719,131057,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4535,75,2,1.68,4685068765,1018694,89.69,4460,4695,4375,5790,3125,4460,4599.32,1.27,0,-34415,4780,4620,4510,4350,4240,4565,4295,31,1332,100,2670,5,1,30726747,1393,57.41,4.16,12,3.32,79.00,1091.00,7150,20220907,-36.57,2700,20230314,67.96,5540,-18.14,20230713,2700,67.96,20230314,7150,-36.57,20220907,2700,67.96,20230314,3.59,N,333430,100,30 억,,389243,N,N,10,N,00,N
20230719,121115,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,140,2,3.14,4360222160,947634,83.43,4460,4695,4375,5790,3125,4460,4601.41,1.27,0,-22582,4780,4620,4510,4350,4240,4565,4295,31,1332,100,2670,5,1,30726747,1413,58.23,4.22,12,3.08,79.00,1091.00,7150,20220907,-35.66,2700,20230314,70.37,5540,-16.97,20230713,2700,70.37,20230314,7150,-35.66,20220907,2700,70.37,20230314,3.59,N,333430,100,30 억,,389243,N,N,10,N,00,N
20230719,111111,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4640,180,2,4.04,3949207655,858784,75.61,4460,4695,4375,5790,3125,4460,4598.87,1.27,0,-11279,4780,4620,4510,4350,4240,4565,4295,31,1332,100,2670,5,1,30726747,1426,58.73,4.25,12,2.79,79.00,1091.00,7150,20220907,-35.10,2700,20230314,71.85,5540,-16.25,20230713,2700,71.85,20230314,7150,-35.10,20220907,2700,71.85,20230314,3.59,N,333430,100,30 억,,389243,N,N,10,N,00,N
20230719,101102,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4670,210,2,4.71,2985157960,650672,57.29,4460,4695,4375,5790,3125,4460,4588.13,1.27,0,-8875,4780,4620,4510,4350,4240,4565,4295,31,1332,100,2670,5,1,30726747,1435,59.11,4.28,12,2.12,79.00,1091.00,7150,20220907,-34.69,2700,20230314,72.96,5540,-15.70,20230713,2700,72.96,20230314,7150,-34.69,20220907,2700,72.96,20230314,3.59,N,333430,100,30 억,,389243,N,N,10,N,00,N
20230719,091101,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4440,-20,5,-0.45,291441720,65549,5.77,4460,4510,4400,5790,3125,4460,4445.81,1.27,0,-2008,4780,4620,4510,4350,4240,4565,4295,31,1332,100,2670,5,1,30726747,1364,56.20,4.07,12,0.21,79.00,1091.00,7150,20220907,-37.90,2700,20230314,64.44,5540,-19.86,20230713,2700,64.44,20230314,7150,-37.90,20220907,2700,64.44,20230314,3.59,N,333430,100,30 억,,389243,N,N,10,N,00,N
20230718,161101,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4460,-140,5,-3.04,5066700155,1113529,89.38,4535,4670,4400,5980,3220,4600,4550.34,1.32,0,-15556,4873,4736,4613,4476,4353,4675,4415,31,1380,100,2760,5,1,30726747,1370,56.46,4.09,12,3.62,79.00,1091.00,7150,20220907,-37.62,2700,20230314,65.19,5540,-19.49,20230713,2700,65.19,20230314,7150,-37.62,20220907,2700,65.19,20230314,3.39,N,333430,100,30 억,,405053,N,N,10,N,00,N
20230718,151100,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4455,-145,5,-3.15,4907481295,1077811,86.51,4535,4670,4400,5980,3220,4600,4553.11,1.32,0,-14555,4873,4736,4613,4476,4353,4675,4415,31,1380,100,2760,5,1,30726747,1369,56.39,4.08,12,3.51,79.00,1091.00,7150,20220907,-37.69,2700,20230314,65.00,5540,-19.58,20230713,2700,65.00,20230314,7150,-37.69,20220907,2700,65.00,20230314,3.39,N,333430,100,30 억,,405053,N,N,0,N,00,N
20230718,141055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4500,-100,5,-2.17,3964971040,865696,69.48,4535,4670,4495,5980,3220,4600,4580.05,1.32,0,-63666,4873,4736,4613,4476,4353,4675,4415,31,1380,100,2760,5,1,30726747,1383,56.96,4.12,12,2.82,79.00,1091.00,7150,20220907,-37.06,2700,20230314,66.67,5540,-18.77,20230713,2700,66.67,20230314,7150,-37.06,20220907,2700,66.67,20230314,3.39,N,333430,100,30 억,,405053,N,N,0,N,00,N
20230718,131055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4550,-50,5,-1.09,3341966460,727622,58.40,4535,4670,4505,5980,3220,4600,4592.98,1.32,0,-51269,4873,4736,4613,4476,4353,4675,4415,31,1380,100,2760,5,1,30726747,1398,57.59,4.17,12,2.37,79.00,1091.00,7150,20220907,-36.36,2700,20230314,68.52,5540,-17.87,20230713,2700,68.52,20230314,7150,-36.36,20220907,2700,68.52,20230314,3.39,N,333430,100,30 억,,405053,N,N,0,N,00,N
20230718,121107,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4605,5,2,0.11,2864867370,623144,50.02,4535,4670,4505,5980,3220,4600,4597.43,1.32,0,-8487,4873,4736,4613,4476,4353,4675,4415,31,1380,100,2760,5,1,30726747,1415,58.29,4.22,12,2.03,79.00,1091.00,7150,20220907,-35.59,2700,20230314,70.56,5540,-16.88,20230713,2700,70.56,20230314,7150,-35.59,20220907,2700,70.56,20230314,3.39,N,333430,100,30 억,,405053,N,N,0,N,00,N
20230718,111104,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4565,-35,5,-0.76,2302019415,501487,40.25,4535,4670,4505,5980,3220,4600,4590.35,1.32,0,-5521,4873,4736,4613,4476,4353,4675,4415,31,1380,100,2760,5,1,30726747,1403,57.78,4.18,12,1.63,79.00,1091.00,7150,20220907,-36.15,2700,20230314,69.07,5540,-17.60,20230713,2700,69.07,20230314,7150,-36.15,20220907,2700,69.07,20230314,3.39,N,333430,100,30 억,,405053,N,N,0,N,00,N
20230718,101056,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,0,3,0.00,1869815195,406959,32.66,4535,4670,4505,5980,3220,4600,4594.58,1.32,0,-686,4873,4736,4613,4476,4353,4675,4415,31,1380,100,2760,5,1,30726747,1413,58.23,4.22,12,1.32,79.00,1091.00,7150,20220907,-35.66,2700,20230314,70.37,5540,-16.97,20230713,2700,70.37,20230314,7150,-35.66,20220907,2700,70.37,20230314,3.39,N,333430,100,30 억,,405053,N,N,0,N,00,N
20230718,091052,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4565,-35,5,-0.76,418835110,92320,7.41,4535,4575,4505,5980,3220,4600,4535.47,1.32,0,23172,4873,4736,4613,4476,4353,4675,4415,31,1380,100,2760,5,1,30726747,1403,57.78,4.18,12,0.30,79.00,1091.00,7150,20220907,-36.15,2700,20230314,69.07,5540,-17.60,20230713,2700,69.07,20230314,7150,-36.15,20220907,2700,69.07,20230314,3.39,N,333430,100,30 억,,405053,N,N,0,N,00,N
20230717,161056,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,-210,5,-4.37,5453686940,1188055,52.64,4745,4750,4490,6250,3370,4810,4590.37,1.11,0,61583,5170,4990,4850,4670,4530,4920,4600,31,1440,100,2880,5,1,30726747,1413,58.23,4.22,12,3.87,79.00,1091.00,7150,20220907,-35.66,2700,20230314,70.37,5540,-16.97,20230713,2700,70.37,20230314,7150,-35.66,20220907,2700,70.37,20230314,3.85,N,333430,100,30 억,,342303,N,N,0,N,00,N
20230717,151050,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4620,-190,5,-3.95,5076778435,1106133,49.01,4745,4750,4490,6250,3370,4810,4589.62,1.11,0,58327,5170,4990,4850,4670,4530,4920,4600,31,1440,100,2880,5,1,30726747,1420,58.48,4.23,12,3.60,79.00,1091.00,7150,20220907,-35.38,2700,20230314,71.11,5540,-16.61,20230713,2700,71.11,20230314,7150,-35.38,20220907,2700,71.11,20230314,3.85,N,333430,100,30 억,,342303,N,N,0,N,00,N
20230717,141054,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4625,-185,5,-3.85,4708816330,1026518,45.48,4745,4750,4490,6250,3370,4810,4587.12,1.11,0,61319,5170,4990,4850,4670,4530,4920,4600,31,1440,100,2880,5,1,30726747,1421,58.54,4.24,12,3.34,79.00,1091.00,7150,20220907,-35.31,2700,20230314,71.30,5540,-16.52,20230713,2700,71.30,20230314,7150,-35.31,20220907,2700,71.30,20230314,3.85,N,333430,100,30 억,,342303,N,N,0,N,00,N
20230717,131044,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4575,-235,5,-4.89,4217461345,920307,40.78,4745,4750,4490,6250,3370,4810,4582.61,1.11,0,64142,5170,4990,4850,4670,4530,4920,4600,31,1440,100,2880,5,1,30726747,1406,57.91,4.19,12,3.00,79.00,1091.00,7150,20220907,-36.01,2700,20230314,69.44,5540,-17.42,20230713,2700,69.44,20230314,7150,-36.01,20220907,2700,69.44,20230314,3.85,N,333430,100,30 억,,342303,N,N,0,N,00,N
20230717,121054,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,-210,5,-4.37,3894947485,849855,37.66,4745,4750,4490,6250,3370,4810,4583.01,1.11,0,79918,5170,4990,4850,4670,4530,4920,4600,31,1440,100,2880,5,1,30726747,1413,58.23,4.22,12,2.77,79.00,1091.00,7150,20220907,-35.66,2700,20230314,70.37,5540,-16.97,20230713,2700,70.37,20230314,7150,-35.66,20220907,2700,70.37,20230314,3.85,N,333430,100,30 억,,342303,N,N,0,N,00,N
20230717,111045,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4605,-205,5,-4.26,3441646445,751687,33.31,4745,4750,4490,6250,3370,4810,4578.49,1.11,0,50117,5170,4990,4850,4670,4530,4920,4600,31,1440,100,2880,5,1,30726747,1415,58.29,4.22,12,2.45,79.00,1091.00,7150,20220907,-35.59,2700,20230314,70.56,5540,-16.88,20230713,2700,70.56,20230314,7150,-35.59,20220907,2700,70.56,20230314,3.85,N,333430,100,30 억,,342303,N,N,0,N,00,N
20230717,101045,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,-210,5,-4.37,3006618105,656932,29.11,4745,4750,4490,6250,3370,4810,4576.67,1.11,0,52633,5170,4990,4850,4670,4530,4920,4600,31,1440,100,2880,5,1,30726747,1413,58.23,4.22,12,2.14,79.00,1091.00,7150,20220907,-35.66,2700,20230314,70.37,5540,-16.97,20230713,2700,70.37,20230314,7150,-35.66,20220907,2700,70.37,20230314,3.85,N,333430,100,30 억,,342303,N,N,0,N,00,N
20230717,091046,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4580,-230,5,-4.78,1205396715,260936,11.56,4745,4750,4535,6250,3370,4810,4619.34,1.11,0,3446,5170,4990,4850,4670,4530,4920,4600,31,1440,100,2880,5,1,30726747,1407,57.97,4.20,12,0.85,79.00,1091.00,7150,20220907,-35.94,2700,20230314,69.63,5540,-17.33,20230713,2700,69.63,20230314,7150,-35.94,20220907,2700,69.63,20230314,3.85,N,333430,100,30 억,,342303,N,N,0,N,00,N
20230714,161045,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4810,-250,5,-4.94,10641646195,2208071,14.88,4980,5030,4710,6570,3550,5060,4819.41,2.18,0,-362831,6013,5536,5063,4586,4113,5775,4825,31,1510,100,3030,5,1,30726747,1478,60.89,4.41,12,7.19,79.00,1091.00,7150,20220907,-32.73,2700,20230314,78.15,5540,-13.18,20230713,2700,78.15,20230314,7150,-32.73,20220907,2700,78.15,20230314,3.28,N,333430,100,30 억,,669821,N,N,0,N,00,N
20230714,151049,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4840,-220,5,-4.35,9973266060,2069282,13.95,4980,5030,4710,6570,3550,5060,4819.53,2.18,0,-319691,6013,5536,5063,4586,4113,5775,4825,31,1510,100,3030,5,1,30726747,1487,61.27,4.44,12,6.73,79.00,1091.00,7150,20220907,-32.31,2700,20230314,79.26,5540,-12.64,20230713,2700,79.26,20230314,7150,-32.31,20220907,2700,79.26,20230314,3.28,N,333430,100,30 억,,669821,N,N,0,N,00,N
20230714,141055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4725,-335,5,-6.62,8844270895,1834185,12.36,4980,5030,4710,6570,3550,5060,4821.75,2.18,0,-276765,6013,5536,5063,4586,4113,5775,4825,31,1510,100,3030,5,1,30726747,1452,59.81,4.33,12,5.97,79.00,1091.00,7150,20220907,-33.92,2700,20230314,75.00,5540,-14.71,20230713,2700,75.00,20230314,7150,-33.92,20220907,2700,75.00,20230314,3.28,N,333430,100,30 억,,669821,N,N,0,N,00,N
20230714,131041,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4750,-310,5,-6.13,8184458980,1694942,11.42,4980,5030,4710,6570,3550,5060,4828.59,2.18,0,-256651,6013,5536,5063,4586,4113,5775,4825,31,1510,100,3030,5,1,30726747,1460,60.13,4.35,12,5.52,79.00,1091.00,7150,20220907,-33.57,2700,20230314,75.93,5540,-14.26,20230713,2700,75.93,20230314,7150,-33.57,20220907,2700,75.93,20230314,3.28,N,333430,100,30 억,,669821,N,N,0,N,00,N
20230714,121040,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4760,-300,5,-5.93,7723040955,1598339,10.77,4980,5030,4710,6570,3550,5060,4831.74,2.18,0,-255773,6013,5536,5063,4586,4113,5775,4825,31,1510,100,3030,5,1,30726747,1463,60.25,4.36,12,5.20,79.00,1091.00,7150,20220907,-33.43,2700,20230314,76.30,5540,-14.08,20230713,2700,76.30,20230314,7150,-33.43,20220907,2700,76.30,20230314,3.28,N,333430,100,30 억,,669821,N,N,0,N,00,N
20230714,111052,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4770,-290,5,-5.73,6614931985,1364969,9.20,4980,5030,4750,6570,3550,5060,4846.02,2.18,0,-237857,6013,5536,5063,4586,4113,5775,4825,31,1510,100,3030,5,1,30726747,1466,60.38,4.37,12,4.44,79.00,1091.00,7150,20220907,-33.29,2700,20230314,76.67,5540,-13.90,20230713,2700,76.67,20230314,7150,-33.29,20220907,2700,76.67,20230314,3.28,N,333430,100,30 억,,669821,N,N,0,N,00,N
20230714,101052,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4775,-285,5,-5.63,5149829415,1060445,7.15,4980,5030,4750,6570,3550,5060,4856.06,2.18,0,-142035,6013,5536,5063,4586,4113,5775,4825,31,1510,100,3030,5,1,30726747,1467,60.44,4.38,12,3.45,79.00,1091.00,7150,20220907,-33.22,2700,20230314,76.85,5540,-13.81,20230713,2700,76.85,20230314,7150,-33.22,20220907,2700,76.85,20230314,3.28,N,333430,100,30 억,,669821,N,N,0,N,00,N
20230714,091048,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4815,-245,5,-4.84,2324757240,472633,3.19,4980,5030,4810,6570,3550,5060,4918.37,2.18,0,-56273,6013,5536,5063,4586,4113,5775,4825,31,1510,100,3030,5,1,30726747,1479,60.95,4.41,12,1.54,79.00,1091.00,7150,20220907,-32.66,2700,20230314,78.33,5540,-13.09,20230713,2700,78.33,20230314,7150,-32.66,20220907,2700,78.33,20230314,3.28,N,333430,100,30 억,,669821,N,N,0,N,00,N
20230713,161041,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5060,415,2,8.93,77239063975,14746895,129.33,4645,5540,4590,6030,3255,4645,5237.77,0.46,0,560565,5258,4951,4733,4426,4208,4842,4317,31,1387,100,2780,10,1,30726747,1555,64.05,4.64,12,47.99,79.00,1091.00,7150,20220907,-29.23,2700,20230314,87.41,5540,-8.66,20230713,2700,87.41,20230314,7150,-29.23,20220907,2700,87.41,20230314,3.27,N,333430,100,30 억,,141809,N,N,46,N,00,N
20230713,151037,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5070,425,2,9.15,76260420965,14554067,127.64,4645,5540,4590,6030,3255,4645,5239.85,0.46,0,549654,5258,4951,4733,4426,4208,4842,4317,31,1387,100,2780,10,1,30726747,1558,64.18,4.65,12,47.37,79.00,1091.00,7150,20220907,-29.09,2700,20230314,87.78,5540,-8.48,20230713,2700,87.78,20230314,7150,-29.09,20220907,2700,87.78,20230314,3.27,N,333430,100,30 억,,141809,N,N,46,N,00,N
20230713,141037,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5080,435,2,9.36,74320454085,14173433,124.30,4645,5540,4590,6030,3255,4645,5243.70,0.46,0,533563,5258,4951,4733,4426,4208,4842,4317,31,1387,100,2780,10,1,30726747,1561,64.30,4.66,12,46.13,79.00,1091.00,7150,20220907,-28.95,2700,20230314,88.15,5540,-8.30,20230713,2700,88.15,20230314,7150,-28.95,20220907,2700,88.15,20230314,3.27,N,333430,100,30 억,,141809,N,N,46,N,00,N
20230713,131041,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5090,445,2,9.58,72536001015,13823806,121.23,4645,5540,4590,6030,3255,4645,5247.24,0.46,0,558117,5258,4951,4733,4426,4208,4842,4317,31,1387,100,2780,10,1,30726747,1564,64.43,4.67,12,44.99,79.00,1091.00,7150,20220907,-28.81,2700,20230314,88.52,5540,-8.12,20230713,2700,88.52,20230314,7150,-28.81,20220907,2700,88.52,20230314,3.27,N,333430,100,30 억,,141809,N,N,46,N,00,N
20230713,121037,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5220,575,2,12.38,68861040255,13105315,114.93,4645,5540,4590,6030,3255,4645,5254.50,0.46,0,580034,5258,4951,4733,4426,4208,4842,4317,31,1387,100,2780,10,1,30726747,1604,66.08,4.78,12,42.65,79.00,1091.00,7150,20220907,-26.99,2700,20230314,93.33,5540,-5.78,20230713,2700,93.33,20230314,7150,-26.99,20220907,2700,93.33,20230314,3.27,N,333430,100,30 억,,141809,N,N,46,N,00,N
20230713,111040,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5280,635,2,13.67,64966822995,12358235,108.38,4645,5540,4590,6030,3255,4645,5257.03,0.46,0,596130,5258,4951,4733,4426,4208,4842,4317,31,1387,100,2780,10,1,30726747,1622,66.84,4.84,12,40.22,79.00,1091.00,7150,20220907,-26.15,2700,20230314,95.56,5540,-4.69,20230713,2700,95.56,20230314,7150,-26.15,20220907,2700,95.56,20230314,3.27,N,333430,100,30 억,,141809,N,N,46,N,00,N
20230713,101033,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5270,625,2,13.46,47050338005,8970557,78.67,4645,5540,4590,6030,3255,4645,5245.06,0.46,0,487952,5258,4951,4733,4426,4208,4842,4317,31,1387,100,2780,10,1,30726747,1619,66.71,4.83,12,29.19,79.00,1091.00,7150,20220907,-26.29,2700,20230314,95.19,5540,-4.87,20230713,2700,95.19,20230314,7150,-26.29,20220907,2700,95.19,20230314,3.27,N,333430,100,30 억,,141809,N,N,46,N,00,N
20230713,091036,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4785,140,2,3.01,1674679640,354394,3.11,4645,4825,4590,6030,3255,4645,4725.76,0.46,0,28906,5258,4951,4733,4426,4208,4842,4317,31,1387,100,2780,5,1,30726747,1470,60.57,4.39,12,1.15,79.00,1091.00,7150,20220907,-33.08,2700,20230314,77.22,5040,-5.06,20230712,2700,77.22,20230314,7150,-33.08,20220907,2700,77.22,20230314,3.27,N,333430,100,30 억,,141809,N,N,46,N,00,N
20230712,161032,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4645,135,2,2.99,54608663490,11361751,518.23,4850,5040,4515,5860,3160,4510,4806.47,1.20,0,-262351,4720,4615,4485,4380,4250,4667,4432,31,1350,100,2700,5,1,30726747,1427,58.80,4.26,12,36.98,79.00,1091.00,7150,20220907,-35.03,2700,20230314,72.04,5040,-7.84,20230712,2700,72.04,20230314,7150,-35.03,20220907,2700,72.04,20230314,3.48,N,333430,100,30 억,,369602,N,N,46,N,00,N
20230712,151023,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4590,80,2,1.77,53836852610,11195327,510.64,4850,5040,4515,5860,3160,4510,4808.87,1.20,0,-305731,4720,4615,4485,4380,4250,4667,4432,31,1350,100,2700,5,1,30726747,1410,58.10,4.21,12,36.44,79.00,1091.00,7150,20220907,-35.80,2700,20230314,70.00,5040,-8.93,20230712,2700,70.00,20230314,7150,-35.80,20220907,2700,70.00,20230314,3.48,N,333430,100,30 억,,369602,N,N,1581,N,00,N
20230712,141020,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,90,2,2.00,51466180760,10679231,487.10,4850,5040,4515,5860,3160,4510,4819.28,1.20,0,-334450,4720,4615,4485,4380,4250,4667,4432,31,1350,100,2700,5,1,30726747,1413,58.23,4.22,12,34.76,79.00,1091.00,7150,20220907,-35.66,2700,20230314,70.37,5040,-8.73,20230712,2700,70.37,20230314,7150,-35.66,20220907,2700,70.37,20230314,3.48,N,333430,100,30 억,,369602,N,N,1581,N,00,N
20230712,131022,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4730,220,2,4.88,47985295740,9927505,452.81,4850,5040,4515,5860,3160,4510,4833.57,1.20,0,-318122,4720,4615,4485,4380,4250,4667,4432,31,1350,100,2700,5,1,30726747,1453,59.87,4.34,12,32.31,79.00,1091.00,7150,20220907,-33.85,2700,20230314,75.19,5040,-6.15,20230712,2700,75.19,20230314,7150,-33.85,20220907,2700,75.19,20230314,3.48,N,333430,100,30 억,,369602,N,N,1581,N,00,N
20230712,121028,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4760,250,2,5.54,41862251225,8659901,395.00,4850,5040,4515,5860,3160,4510,4834.03,1.20,0,-253214,4720,4615,4485,4380,4250,4667,4432,31,1350,100,2700,5,1,30726747,1463,60.25,4.36,12,28.18,79.00,1091.00,7150,20220907,-33.43,2700,20230314,76.30,5040,-5.56,20230712,2700,76.30,20230314,7150,-33.43,20220907,2700,76.30,20230314,3.48,N,333430,100,30 억,,369602,N,N,1581,N,00,N
20230712,111027,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4985,475,2,10.53,27479938815,5731318,261.42,4850,5020,4515,5860,3160,4510,4794.70,1.20,0,-205238,4720,4615,4485,4380,4250,4667,4432,31,1350,100,2700,5,1,30726747,1532,63.10,4.57,12,18.65,79.00,1091.00,7150,20220907,-30.28,2700,20230314,84.63,5020,-0.70,20230712,2700,84.63,20230314,7150,-30.28,20220907,2700,84.63,20230314,3.48,N,333430,100,30 억,,369602,N,N,1581,N,00,N
20230712,101027,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4610,100,2,2.22,12072632215,2559269,116.73,4850,4905,4600,5860,3160,4510,4717.22,1.20,0,-319696,4720,4615,4485,4380,4250,4667,4432,31,1350,100,2700,5,1,30726747,1417,58.35,4.23,12,8.33,79.00,1091.00,7150,20220907,-35.52,2700,20230314,70.74,4905,-6.01,20230712,2700,70.74,20230314,7150,-35.52,20220907,2700,70.74,20230314,3.48,N,333430,100,30 억,,369602,N,N,1581,N,00,N
20230712,091028,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4685,175,2,3.88,6635318450,1398094,63.77,4850,4905,4600,5860,3160,4510,4745.97,1.20,0,-253971,4720,4615,4485,4380,4250,4667,4432,31,1350,100,2700,5,1,30726747,1440,59.30,4.29,12,4.55,79.00,1091.00,7150,20220907,-34.48,2700,20230314,73.52,4905,-4.49,20230712,2700,73.52,20230314,7150,-34.48,20220907,2700,73.52,20230314,3.48,N,333430,100,30 억,,369602,N,N,1581,N,00,N
20230711,161014,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4510,-40,5,-0.88,7502923485,1683202,54.45,4450,4590,4355,5910,3185,4550,4457.46,1.27,0,-27926,4896,4722,4376,4202,3856,4810,4290,31,1362,100,2730,5,1,30726747,1386,57.09,4.13,12,5.48,79.00,1091.00,7150,20220907,-36.92,2700,20230314,67.04,4885,-7.68,20230613,2700,67.04,20230314,7150,-36.92,20220907,2700,67.04,20230314,3.39,N,333430,100,30 억,,389626,N,N,1581,N,00,N
20230711,151011,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4500,-50,5,-1.10,7095503775,1592912,51.53,4450,4590,4355,5910,3185,4550,4454.40,1.27,0,-14843,4896,4722,4376,4202,3856,4810,4290,31,1362,100,2730,5,1,30726747,1383,56.96,4.12,12,5.18,79.00,1091.00,7150,20220907,-37.06,2700,20230314,66.67,4885,-7.88,20230613,2700,66.67,20230314,7150,-37.06,20220907,2700,66.67,20230314,3.39,N,333430,100,30 억,,389626,N,N,0,N,00,N
20230711,141003,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4460,-90,5,-1.98,6358051455,1428784,46.22,4450,4590,4355,5910,3185,4550,4449.95,1.27,0,-31808,4896,4722,4376,4202,3856,4810,4290,31,1362,100,2730,5,1,30726747,1370,56.46,4.09,12,4.65,79.00,1091.00,7150,20220907,-37.62,2700,20230314,65.19,4885,-8.70,20230613,2700,65.19,20230314,7150,-37.62,20220907,2700,65.19,20230314,3.39,N,333430,100,30 억,,389626,N,N,0,N,00,N
20230711,130954,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4425,-125,5,-2.75,5795440210,1302111,42.12,4450,4590,4355,5910,3185,4550,4450.78,1.27,0,-54465,4896,4722,4376,4202,3856,4810,4290,31,1362,100,2730,5,1,30726747,1360,56.01,4.06,12,4.24,79.00,1091.00,7150,20220907,-38.11,2700,20230314,63.89,4885,-9.42,20230613,2700,63.89,20230314,7150,-38.11,20220907,2700,63.89,20230314,3.39,N,333430,100,30 억,,389626,N,N,0,N,00,N
20230711,121016,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4400,-150,5,-3.30,3997162600,899426,29.09,4450,4530,4355,5910,3185,4550,4444.09,1.27,0,27584,4896,4722,4376,4202,3856,4810,4290,31,1362,100,2730,5,1,30726747,1352,55.70,4.03,12,2.93,79.00,1091.00,7150,20220907,-38.46,2700,20230314,62.96,4885,-9.93,20230613,2700,62.96,20230314,7150,-38.46,20220907,2700,62.96,20230314,3.39,N,333430,100,30 억,,389626,N,N,0,N,00,N
20230711,111021,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4430,-120,5,-2.64,3237358300,728525,23.57,4450,4530,4355,5910,3185,4550,4443.67,1.27,0,94070,4896,4722,4376,4202,3856,4810,4290,31,1362,100,2730,5,1,30726747,1361,56.08,4.06,12,2.37,79.00,1091.00,7150,20220907,-38.04,2700,20230314,64.07,4885,-9.31,20230613,2700,64.07,20230314,7150,-38.04,20220907,2700,64.07,20230314,3.39,N,333430,100,30 억,,389626,N,N,0,N,00,N
20230711,101019,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4435,-115,5,-2.53,2624090225,590526,19.10,4450,4530,4355,5910,3185,4550,4443.59,1.27,0,66158,4896,4722,4376,4202,3856,4810,4290,31,1362,100,2730,5,1,30726747,1363,56.14,4.07,12,1.92,79.00,1091.00,7150,20220907,-37.97,2700,20230314,64.26,4885,-9.21,20230613,2700,64.26,20230314,7150,-37.97,20220907,2700,64.26,20230314,3.39,N,333430,100,30 억,,389626,N,N,0,N,00,N
20230711,091015,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4465,-85,5,-1.87,1086954465,245504,7.94,4450,4530,4355,5910,3185,4550,4427.29,1.27,0,16445,4896,4722,4376,4202,3856,4810,4290,31,1362,100,2730,5,1,30726747,1372,56.52,4.09,12,0.80,79.00,1091.00,7150,20220907,-37.55,2700,20230314,65.37,4885,-8.60,20230613,2700,65.37,20230314,7150,-37.55,20220907,2700,65.37,20230314,3.39,N,333430,100,30 억,,389626,N,N,0,N,00,N
20230710,161007,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4550,520,2,12.90,13180013495,3008677,588.26,4030,4550,4030,5230,2825,4030,4380.20,0.62,0,238808,4393,4211,4113,3931,3833,4162,3882,31,1202,100,2410,5,1,30726747,1398,57.59,4.17,12,9.79,79.00,1091.00,7150,20220907,-36.36,2700,20230314,68.52,4885,-6.86,20230613,2700,68.52,20230314,7150,-36.36,20220907,2700,68.52,20230314,3.28,N,333430,100,30 억,,189815,N,N,258,N,00,N
20230710,151009,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4445,415,2,10.30,10381648480,2386016,466.52,4030,4465,4030,5230,2825,4030,4351.06,0.62,0,215327,4393,4211,4113,3931,3833,4162,3882,31,1202,100,2410,5,1,30726747,1366,56.27,4.07,12,7.77,79.00,1091.00,7150,20220907,-37.83,2700,20230314,64.63,4885,-9.01,20230613,2700,64.63,20230314,7150,-37.83,20220907,2700,64.63,20230314,3.28,N,333430,100,30 억,,189815,N,N,258,N,00,N
20230710,140958,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4350,320,2,7.94,5413049665,1260111,246.38,4030,4380,4030,5230,2825,4030,4295.73,0.62,0,282004,4393,4211,4113,3931,3833,4162,3882,31,1202,100,2410,5,1,30726747,1337,55.06,3.99,12,4.10,79.00,1091.00,7150,20220907,-39.16,2700,20230314,61.11,4885,-10.95,20230613,2700,61.11,20230314,7150,-39.16,20220907,2700,61.11,20230314,3.28,N,333430,100,30 억,,189815,N,N,258,N,00,N
20230710,130947,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4365,335,2,8.31,5004722175,1166119,228.00,4030,4380,4030,5230,2825,4030,4291.82,0.62,0,250016,4393,4211,4113,3931,3833,4162,3882,31,1202,100,2410,5,1,30726747,1341,55.25,4.00,12,3.80,79.00,1091.00,7150,20220907,-38.95,2700,20230314,61.67,4885,-10.64,20230613,2700,61.67,20230314,7150,-38.95,20220907,2700,61.67,20230314,3.28,N,333430,100,30 억,,189815,N,N,258,N,00,N
20230710,121014,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4330,300,2,7.44,4497902590,1049636,205.23,4030,4380,4030,5230,2825,4030,4285.25,0.62,0,210770,4393,4211,4113,3931,3833,4162,3882,31,1202,100,2410,5,1,30726747,1330,54.81,3.97,12,3.42,79.00,1091.00,7150,20220907,-39.44,2700,20230314,60.37,4885,-11.36,20230613,2700,60.37,20230314,7150,-39.44,20220907,2700,60.37,20230314,3.28,N,333430,100,30 억,,189815,N,N,258,N,00,N
20230710,111010,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4325,295,2,7.32,3336408145,782097,152.92,4030,4350,4030,5230,2825,4030,4266.03,0.62,0,123506,4393,4211,4113,3931,3833,4162,3882,31,1202,100,2410,5,1,30726747,1329,54.75,3.96,12,2.55,79.00,1091.00,7150,20220907,-39.51,2700,20230314,60.19,4885,-11.46,20230613,2700,60.19,20230314,7150,-39.51,20220907,2700,60.19,20230314,3.28,N,333430,100,30 억,,189815,N,N,258,N,00,N
20230710,101011,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4245,215,2,5.33,1167761635,278464,54.45,4030,4260,4030,5230,2825,4030,4193.69,0.62,0,37768,4393,4211,4113,3931,3833,4162,3882,31,1202,100,2410,5,1,30726747,1304,53.73,3.89,12,0.91,79.00,1091.00,7150,20220907,-40.63,2700,20230314,57.22,4885,-13.10,20230613,2700,57.22,20230314,7150,-40.63,20220907,2700,57.22,20230314,3.28,N,333430,100,30 억,,189815,N,N,258,N,00,N
20230710,091002,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4155,125,2,3.10,226567445,54854,10.73,4030,4200,4030,5230,2825,4030,4130.72,0.62,0,3743,4393,4211,4113,3931,3833,4162,3882,31,1202,100,2410,5,1,30726747,1277,52.59,3.81,12,0.18,79.00,1091.00,7150,20220907,-41.89,2700,20230314,53.89,4885,-14.94,20230613,2700,53.89,20230314,7150,-41.89,20220907,2700,53.89,20230314,3.28,N,333430,100,30 억,,189815,N,N,258,N,00,N
20230707,160959,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4030,-170,5,-4.05,2038288480,497200,43.44,4150,4295,4015,5460,2940,4200,4099.72,0.84,0,-74793,4510,4355,4210,4055,3910,4432,4132,31,1260,100,2520,5,1,30726747,1238,51.01,3.69,12,1.62,79.00,1091.00,7150,20220907,-43.64,2700,20230314,49.26,4885,-17.50,20230613,2700,49.26,20230314,7150,-43.64,20220907,2700,49.26,20230314,3.45,N,333430,100,30 억,,257052,N,N,258,N,00,N
20230707,151000,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4065,-135,5,-3.21,1913147865,466334,40.74,4150,4295,4015,5460,2940,4200,4102.51,0.84,0,-76117,4510,4355,4210,4055,3910,4432,4132,31,1260,100,2520,5,1,30726747,1249,51.46,3.73,12,1.52,79.00,1091.00,7150,20220907,-43.15,2700,20230314,50.56,4885,-16.79,20230613,2700,50.56,20230314,7150,-43.15,20220907,2700,50.56,20230314,3.45,N,333430,100,30 억,,257052,N,N,0,N,00,N
20230707,141017,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4040,-160,5,-3.81,1708445780,415767,36.33,4150,4295,4015,5460,2940,4200,4109.12,0.84,0,-73179,4510,4355,4210,4055,3910,4432,4132,31,1260,100,2520,5,1,30726747,1241,51.14,3.70,12,1.35,79.00,1091.00,7150,20220907,-43.50,2700,20230314,49.63,4885,-17.30,20230613,2700,49.63,20230314,7150,-43.50,20220907,2700,49.63,20230314,3.45,N,333430,100,30 억,,257052,N,N,0,N,00,N
20230707,131005,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4075,-125,5,-2.98,1573885035,382629,33.43,4150,4295,4015,5460,2940,4200,4113.32,0.84,0,-69061,4510,4355,4210,4055,3910,4432,4132,31,1260,100,2520,5,1,30726747,1252,51.58,3.74,12,1.25,79.00,1091.00,7150,20220907,-43.01,2700,20230314,50.93,4885,-16.58,20230613,2700,50.93,20230314,7150,-43.01,20220907,2700,50.93,20230314,3.45,N,333430,100,30 억,,257052,N,N,0,N,00,N
20230707,121008,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4030,-170,5,-4.05,1407504915,341888,29.87,4150,4295,4015,5460,2940,4200,4116.84,0.84,0,-59322,4510,4355,4210,4055,3910,4432,4132,31,1260,100,2520,5,1,30726747,1238,51.01,3.69,12,1.11,79.00,1091.00,7150,20220907,-43.64,2700,20230314,49.26,4885,-17.50,20230613,2700,49.26,20230314,7150,-43.64,20220907,2700,49.26,20230314,3.45,N,333430,100,30 억,,257052,N,N,0,N,00,N
20230707,111016,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4025,-175,5,-4.17,1245239135,301595,26.35,4150,4295,4015,5460,2940,4200,4128.82,0.84,0,-51629,4510,4355,4210,4055,3910,4432,4132,31,1260,100,2520,5,1,30726747,1237,50.95,3.69,12,0.98,79.00,1091.00,7150,20220907,-43.71,2700,20230314,49.07,4885,-17.60,20230613,2700,49.07,20230314,7150,-43.71,20220907,2700,49.07,20230314,3.45,N,333430,100,30 억,,257052,N,N,0,N,00,N
20230707,100959,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4120,-80,5,-1.90,714141630,170765,14.92,4150,4295,4120,5460,2940,4200,4182.00,0.84,0,-44468,4510,4355,4210,4055,3910,4432,4132,31,1260,100,2520,5,1,30726747,1266,52.15,3.78,12,0.56,79.00,1091.00,7150,20220907,-42.38,2700,20230314,52.59,4885,-15.66,20230613,2700,52.59,20230314,7150,-42.38,20220907,2700,52.59,20230314,3.45,N,333430,100,30 억,,257052,N,N,0,N,00,N
20230707,091001,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4225,25,2,0.60,104033575,24855,2.17,4150,4230,4150,5460,2940,4200,4185.56,0.84,0,1337,4510,4355,4210,4055,3910,4432,4132,31,1260,100,2520,5,1,30726747,1298,53.48,3.87,12,0.08,79.00,1091.00,7150,20220907,-40.91,2700,20230314,56.48,4885,-13.51,20230613,2700,56.48,20230314,7150,-40.91,20220907,2700,56.48,20230314,3.45,N,333430,100,30 억,,257052,N,N,0,N,00,N
20230706,161000,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4200,15,2,0.36,4807825015,1136212,22.15,4115,4365,4065,5440,2930,4185,4231.67,1.09,0,-82367,4615,4400,4200,3985,3785,4507,4092,31,1255,100,2510,5,1,30726747,1291,53.16,3.85,12,3.70,79.00,1091.00,7150,20220907,-41.26,2700,20230314,55.56,4885,-14.02,20230613,2700,55.56,20230314,7150,-41.26,20220907,2700,55.56,20230314,3.83,N,333430,100,30 억,,334187,N,N,80,N,00,N
20230706,151001,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4220,35,2,0.84,4660608375,1101201,21.47,4115,4365,4065,5440,2930,4185,4232.32,1.09,0,-76180,4615,4400,4200,3985,3785,4507,4092,31,1255,100,2510,5,1,30726747,1297,53.42,3.87,12,3.58,79.00,1091.00,7150,20220907,-40.98,2700,20230314,56.30,4885,-13.61,20230613,2700,56.30,20230314,7150,-40.98,20220907,2700,56.30,20230314,3.83,N,333430,100,30 억,,334187,N,N,80,N,00,N
20230706,141002,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4200,15,2,0.36,4198999000,991397,19.33,4115,4365,4065,5440,2930,4185,4235.47,1.09,0,-65596,4615,4400,4200,3985,3785,4507,4092,31,1255,100,2510,5,1,30726747,1291,53.16,3.85,12,3.23,79.00,1091.00,7150,20220907,-41.26,2700,20230314,55.56,4885,-14.02,20230613,2700,55.56,20230314,7150,-41.26,20220907,2700,55.56,20230314,3.83,N,333430,100,30 억,,334187,N,N,80,N,00,N
20230706,130959,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4155,-30,5,-0.72,3912952875,922815,17.99,4115,4365,4065,5440,2930,4185,4240.27,1.09,0,-67765,4615,4400,4200,3985,3785,4507,4092,31,1255,100,2510,5,1,30726747,1277,52.59,3.81,12,3.00,79.00,1091.00,7150,20220907,-41.89,2700,20230314,53.89,4885,-14.94,20230613,2700,53.89,20230314,7150,-41.89,20220907,2700,53.89,20230314,3.83,N,333430,100,30 억,,334187,N,N,80,N,00,N
20230706,120931,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4255,70,2,1.67,3479771145,819956,15.98,4115,4365,4065,5440,2930,4185,4243.90,1.09,0,-69691,4615,4400,4200,3985,3785,4507,4092,31,1255,100,2510,5,1,30726747,1307,53.86,3.90,12,2.67,79.00,1091.00,7150,20220907,-40.49,2700,20230314,57.59,4885,-12.90,20230613,2700,57.59,20230314,7150,-40.49,20220907,2700,57.59,20230314,3.83,N,333430,100,30 억,,334187,N,N,80,N,00,N
20230706,111005,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4265,80,2,1.91,3201188705,754616,14.71,4115,4365,4065,5440,2930,4185,4242.19,1.09,0,-77923,4615,4400,4200,3985,3785,4507,4092,31,1255,100,2510,5,1,30726747,1310,53.99,3.91,12,2.46,79.00,1091.00,7150,20220907,-40.35,2700,20230314,57.96,4885,-12.69,20230613,2700,57.96,20230314,7150,-40.35,20220907,2700,57.96,20230314,3.83,N,333430,100,30 억,,334187,N,N,80,N,00,N
20230706,101001,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4270,85,2,2.03,1886719425,448579,8.74,4115,4310,4065,5440,2930,4185,4206.02,1.09,0,-39458,4615,4400,4200,3985,3785,4507,4092,31,1255,100,2510,5,1,30726747,1312,54.05,3.91,12,1.46,79.00,1091.00,7150,20220907,-40.28,2700,20230314,58.15,4885,-12.59,20230613,2700,58.15,20230314,7150,-40.28,20220907,2700,58.15,20230314,3.83,N,333430,100,30 억,,334187,N,N,80,N,00,N
20230706,091000,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4065,-120,5,-2.87,420649615,102707,2.00,4115,4130,4065,5440,2930,4185,4095.08,1.09,0,-12325,4615,4400,4200,3985,3785,4507,4092,31,1255,100,2510,5,1,30726747,1249,51.46,3.73,12,0.33,79.00,1091.00,7150,20220907,-43.15,2700,20230314,50.56,4885,-16.79,20230613,2700,50.56,20230314,7150,-43.15,20220907,2700,50.56,20230314,3.83,N,333430,100,30 억,,334187,N,N,80,N,00,N
20230705,160955,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4185,170,2,4.23,21578792865,5089657,71.64,4015,4415,4000,5210,2815,4015,4239.86,0.64,0,162943,4711,4362,4076,3727,3441,4537,3902,31,1197,100,2400,5,1,30726747,1286,52.97,3.84,12,16.56,79.00,1091.00,7150,20220907,-41.47,2700,20230314,55.00,4885,-14.33,20230613,2700,55.00,20230314,7150,-41.47,20220907,2700,55.00,20230314,3.90,N,333430,100,30 억,,198176,N,N,80,N,00,N
20230705,150951,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4210,195,2,4.86,21224133810,5005105,70.45,4015,4415,4000,5210,2815,4015,4240.59,0.64,0,138746,4711,4362,4076,3727,3441,4537,3902,31,1197,100,2400,5,1,30726747,1294,53.29,3.86,12,16.29,79.00,1091.00,7150,20220907,-41.12,2700,20230314,55.93,4885,-13.82,20230613,2700,55.93,20230314,7150,-41.12,20220907,2700,55.93,20230314,3.90,N,333430,100,30 억,,198176,N,N,0,N,00,N
20230705,140941,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4310,295,2,7.35,13209507475,3132313,44.09,4015,4390,4000,5210,2815,4015,4217.30,0.64,0,58223,4711,4362,4076,3727,3441,4537,3902,31,1197,100,2400,5,1,30726747,1324,54.56,3.95,12,10.19,79.00,1091.00,7150,20220907,-39.72,2700,20230314,59.63,4885,-11.77,20230613,2700,59.63,20230314,7150,-39.72,20220907,2700,59.63,20230314,3.90,N,333430,100,30 억,,198176,N,N,0,N,00,N
20230705,130944,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4225,210,2,5.23,8296581890,1990934,28.02,4015,4335,4000,5210,2815,4015,4167.33,0.64,0,-8780,4711,4362,4076,3727,3441,4537,3902,31,1197,100,2400,5,1,30726747,1298,53.48,3.87,12,6.48,79.00,1091.00,7150,20220907,-40.91,2700,20230314,56.48,4885,-13.51,20230613,2700,56.48,20230314,7150,-40.91,20220907,2700,56.48,20230314,3.90,N,333430,100,30 억,,198176,N,N,0,N,00,N
20230705,120941,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4140,125,2,3.11,3381839565,828030,11.66,4015,4150,4000,5210,2815,4015,4084.37,0.64,0,-33684,4711,4362,4076,3727,3441,4537,3902,31,1197,100,2400,5,1,30726747,1272,52.41,3.79,12,2.69,79.00,1091.00,7150,20220907,-42.10,2700,20230314,53.33,4885,-15.25,20230613,2700,53.33,20230314,7150,-42.10,20220907,2700,53.33,20230314,3.90,N,333430,100,30 억,,198176,N,N,0,N,00,N
20230705,110953,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4120,105,2,2.62,2692511800,660522,9.30,4015,4130,4000,5210,2815,4015,4076.53,0.64,0,-34553,4711,4362,4076,3727,3441,4537,3902,31,1197,100,2400,5,1,30726747,1266,52.15,3.78,12,2.15,79.00,1091.00,7150,20220907,-42.38,2700,20230314,52.59,4885,-15.66,20230613,2700,52.59,20230314,7150,-42.38,20220907,2700,52.59,20230314,3.90,N,333430,100,30 억,,198176,N,N,0,N,00,N
20230705,100945,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4065,50,2,1.25,1599584880,394038,5.55,4015,4110,4000,5210,2815,4015,4059.70,0.64,0,-19616,4711,4362,4076,3727,3441,4537,3902,31,1197,100,2400,5,1,30726747,1249,51.46,3.73,12,1.28,79.00,1091.00,7150,20220907,-43.15,2700,20230314,50.56,4885,-16.79,20230613,2700,50.56,20230314,7150,-43.15,20220907,2700,50.56,20230314,3.90,N,333430,100,30 억,,198176,N,N,0,N,00,N
20230705,090944,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4075,60,2,1.49,488749855,120887,1.70,4015,4075,4000,5210,2815,4015,4043.51,0.64,0,27189,4711,4362,4076,3727,3441,4537,3902,31,1197,100,2400,5,1,30726747,1252,51.58,3.74,12,0.39,79.00,1091.00,7150,20220907,-43.01,2700,20230314,50.93,4885,-16.58,20230613,2700,50.93,20230314,7150,-43.01,20220907,2700,50.93,20230314,3.90,N,333430,100,30 억,,198176,N,N,0,N,00,N
20230704,160939,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4015,180,2,4.69,29767964025,7082793,3225.01,3835,4425,3790,4985,2685,3835,4203.05,0.50,0,50159,3928,3881,3843,3796,3758,3905,3820,31,1150,100,2300,5,1,30726747,1234,50.82,3.68,12,23.05,79.00,1091.00,7150,20220907,-43.85,2700,20230314,48.70,4885,-17.81,20230613,2700,48.70,20230314,7150,-43.85,20220907,2700,48.70,20230314,4.18,N,333430,100,30 억,,153221,N,N,0,N,00,N
20230704,150928,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4015,180,2,4.69,29402317325,6991864,3183.60,3835,4425,3790,4985,2685,3835,4205.22,0.50,0,21291,3928,3881,3843,3796,3758,3905,3820,31,1150,100,2300,5,1,30726747,1234,50.82,3.68,12,22.75,79.00,1091.00,7150,20220907,-43.85,2700,20230314,48.70,4885,-17.81,20230613,2700,48.70,20230314,7150,-43.85,20220907,2700,48.70,20230314,4.18,N,333430,100,30 억,,153221,N,N,0,N,00,N
20230704,140933,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4025,190,2,4.95,28763181110,6832583,3111.08,3835,4425,3790,4985,2685,3835,4209.71,0.50,0,-37611,3928,3881,3843,3796,3758,3905,3820,31,1150,100,2300,5,1,30726747,1237,50.95,3.69,12,22.24,79.00,1091.00,7150,20220907,-43.71,2700,20230314,49.07,4885,-17.60,20230613,2700,49.07,20230314,7150,-43.71,20220907,2700,49.07,20230314,4.18,N,333430,100,30 억,,153221,N,N,0,N,00,N
20230704,130921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3980,145,2,3.78,28076071495,6660780,3032.85,3835,4425,3790,4985,2685,3835,4215.14,0.50,0,-89266,3928,3881,3843,3796,3758,3905,3820,31,1150,100,2300,5,1,30726747,1223,50.38,3.65,12,21.68,79.00,1091.00,7150,20220907,-44.34,2700,20230314,47.41,4885,-18.53,20230613,2700,47.41,20230314,7150,-44.34,20220907,2700,47.41,20230314,4.18,N,333430,100,30 억,,153221,N,N,0,N,00,N
20230704,120932,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3980,145,2,3.78,26196455715,6189589,2818.30,3835,4425,3790,4985,2685,3835,4232.34,0.50,0,-117545,3928,3881,3843,3796,3758,3905,3820,31,1150,100,2300,5,1,30726747,1223,50.38,3.65,12,20.14,79.00,1091.00,7150,20220907,-44.34,2700,20230314,47.41,4885,-18.53,20230613,2700,47.41,20230314,7150,-44.34,20220907,2700,47.41,20230314,4.18,N,333430,100,30 억,,153221,N,N,0,N,00,N
20230704,110926,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3935,100,2,2.61,1166712310,300852,136.99,3835,3990,3790,4985,2685,3835,3878.03,0.50,0,20848,3928,3881,3843,3796,3758,3905,3820,31,1150,100,2300,5,1,30726747,1209,49.81,3.61,12,0.98,79.00,1091.00,7150,20220907,-44.97,2700,20230314,45.74,4885,-19.45,20230613,2700,45.74,20230314,7150,-44.97,20220907,2700,45.74,20230314,4.18,N,333430,100,30 억,,153221,N,N,0,N,00,N
20230704,100920,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3895,60,2,1.56,764012065,198597,90.43,3835,3935,3790,4985,2685,3835,3847.05,0.50,0,52905,3928,3881,3843,3796,3758,3905,3820,31,1150,100,2300,5,1,30726747,1197,49.30,3.57,12,0.65,79.00,1091.00,7150,20220907,-45.52,2700,20230314,44.26,4885,-20.27,20230613,2700,44.26,20230314,7150,-45.52,20220907,2700,44.26,20230314,4.18,N,333430,100,30 억,,153221,N,N,0,N,00,N
20230704,090921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3855,20,2,0.52,101133205,26347,12.00,3835,3870,3820,4985,2685,3835,3838.52,0.50,0,10731,3928,3881,3843,3796,3758,3905,3820,31,1150,100,2300,5,1,30726747,1185,48.80,3.53,12,0.09,79.00,1091.00,7150,20220907,-46.08,2700,20230314,42.78,4885,-21.08,20230613,2700,42.78,20230314,7150,-46.08,20220907,2700,42.78,20230314,4.18,N,333430,100,30 억,,153221,N,N,0,N,00,N
20230703,160911,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3835,35,2,0.92,825672640,214709,59.78,3825,3890,3805,4940,2660,3800,3845.56,0.46,0,11613,3926,3862,3781,3717,3636,3822,3677,31,1140,100,2280,5,1,30726747,1178,48.54,3.52,12,0.70,79.00,1091.00,7150,20220907,-46.36,2700,20230314,42.04,4885,-21.49,20230613,2700,42.04,20230314,7150,-46.36,20220907,2700,42.04,20230314,4.20,N,333430,100,30 억,,141608,N,N,12,N,00,N
20230703,150921,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3860,60,2,1.58,749403330,194861,54.25,3825,3890,3805,4940,2660,3800,3845.84,0.46,0,7668,3926,3862,3781,3717,3636,3822,3677,31,1140,100,2280,5,1,30726747,1186,48.86,3.54,12,0.63,79.00,1091.00,7150,20220907,-46.01,2700,20230314,42.96,4885,-20.98,20230613,2700,42.96,20230314,7150,-46.01,20220907,2700,42.96,20230314,4.20,N,333430,100,30 억,,141608,N,N,12,N,00,N
20230703,140919,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3855,55,2,1.45,670923125,174442,48.57,3825,3890,3805,4940,2660,3800,3846.11,0.46,0,5765,3926,3862,3781,3717,3636,3822,3677,31,1140,100,2280,5,1,30726747,1185,48.80,3.53,12,0.57,79.00,1091.00,7150,20220907,-46.08,2700,20230314,42.78,4885,-21.08,20230613,2700,42.78,20230314,7150,-46.08,20220907,2700,42.78,20230314,4.20,N,333430,100,30 억,,141608,N,N,12,N,00,N
20230703,130914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3870,70,2,1.84,581514435,151232,42.11,3825,3890,3805,4940,2660,3800,3845.18,0.46,0,3930,3926,3862,3781,3717,3636,3822,3677,31,1140,100,2280,5,1,30726747,1189,48.99,3.55,12,0.49,79.00,1091.00,7150,20220907,-45.87,2700,20230314,43.33,4885,-20.78,20230613,2700,43.33,20230314,7150,-45.87,20220907,2700,43.33,20230314,4.20,N,333430,100,30 억,,141608,N,N,12,N,00,N
20230703,120920,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3845,45,2,1.18,465646205,121267,33.76,3825,3865,3805,4940,2660,3800,3839.84,0.46,0,7813,3926,3862,3781,3717,3636,3822,3677,31,1140,100,2280,5,1,30726747,1181,48.67,3.52,12,0.39,79.00,1091.00,7150,20220907,-46.22,2700,20230314,42.41,4885,-21.29,20230613,2700,42.41,20230314,7150,-46.22,20220907,2700,42.41,20230314,4.20,N,333430,100,30 억,,141608,N,N,12,N,00,N
20230703,110914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3850,50,2,1.32,379888790,99015,27.57,3825,3865,3805,4940,2660,3800,3836.68,0.46,0,8705,3926,3862,3781,3717,3636,3822,3677,31,1140,100,2280,5,1,30726747,1183,48.73,3.53,12,0.32,79.00,1091.00,7150,20220907,-46.15,2700,20230314,42.59,4885,-21.19,20230613,2700,42.59,20230314,7150,-46.15,20220907,2700,42.59,20230314,4.20,N,333430,100,30 억,,141608,N,N,12,N,00,N
20230703,100902,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3855,55,2,1.45,252609025,65963,18.37,3825,3865,3805,4940,2660,3800,3829.56,0.46,0,10593,3926,3862,3781,3717,3636,3822,3677,31,1140,100,2280,5,1,30726747,1185,48.80,3.53,12,0.21,79.00,1091.00,7150,20220907,-46.08,2700,20230314,42.78,4885,-21.08,20230613,2700,42.78,20230314,7150,-46.08,20220907,2700,42.78,20230314,4.20,N,333430,100,30 억,,141608,N,N,12,N,00,N
20230703,090911,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3815,15,2,0.39,65238455,17071,4.75,3825,3850,3810,4940,2660,3800,3821.60,0.46,0,-534,3926,3862,3781,3717,3636,3822,3677,31,1140,100,2280,5,1,30726747,1172,48.29,3.50,12,0.06,79.00,1091.00,7150,20220907,-46.64,2700,20230314,41.30,4885,-21.90,20230613,2700,41.30,20230314,7150,-46.64,20220907,2700,41.30,20230314,4.20,N,333430,100,30 억,,141608,N,N,12,N,00,N