KissMeData/108380/price/prices-20230601.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
20230630,160718,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13000,20,2,0.15,253684720,19512,48.51,13000,13200,12890,16870,9090,12980,13001.48,0.94,0,-1678,13553,13266,13083,12796,12613,13175,12705,48,3890,500,9340,10,1,9567333,1244,-16.58,0.56,12,0.20,-784.00,23112.00,16500,20220825,-21.21,10110,20230323,28.59,13900,-6.47,20230628,10110,28.59,20230323,16500,-21.21,20220825,10110,28.59,20230323,1.57,N,108380,500,47 억,,89487,N,N,0,N,00,N
20230630,150721,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13010,30,2,0.23,220608800,16969,42.19,13000,13200,12890,16870,9090,12980,13000.70,0.94,0,-1650,13553,13266,13083,12796,12613,13175,12705,48,3890,500,9340,10,1,9567333,1245,-16.59,0.56,12,0.18,-784.00,23112.00,16500,20220825,-21.15,10110,20230323,28.68,13900,-6.40,20230628,10110,28.68,20230323,16500,-21.15,20220825,10110,28.68,20230323,1.57,N,108380,500,47 억,,89487,N,N,0,N,00,N
20230630,140719,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13030,50,2,0.39,176260020,13557,33.70,13000,13200,12890,16870,9090,12980,13001.41,0.94,0,-913,13553,13266,13083,12796,12613,13175,12705,48,3890,500,9340,10,1,9567333,1247,-16.62,0.56,12,0.14,-784.00,23112.00,16500,20220825,-21.03,10110,20230323,28.88,13900,-6.26,20230628,10110,28.88,20230323,16500,-21.03,20220825,10110,28.88,20230323,1.57,N,108380,500,47 억,,89487,N,N,0,N,00,N
20230630,130720,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13110,130,2,1.00,150931240,11619,28.89,13000,13200,12890,16870,9090,12980,12990.04,0.94,0,-564,13553,13266,13083,12796,12613,13175,12705,48,3890,500,9340,10,1,9567333,1254,-16.72,0.57,12,0.12,-784.00,23112.00,16500,20220825,-20.55,10110,20230323,29.67,13900,-5.68,20230628,10110,29.67,20230323,16500,-20.55,20220825,10110,29.67,20230323,1.57,N,108380,500,47 억,,89487,N,N,0,N,00,N
20230630,120717,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13110,130,2,1.00,129805000,10003,24.87,13000,13200,12890,16870,9090,12980,12976.61,0.94,0,-160,13553,13266,13083,12796,12613,13175,12705,48,3890,500,9340,10,1,9567333,1254,-16.72,0.57,12,0.10,-784.00,23112.00,16500,20220825,-20.55,10110,20230323,29.67,13900,-5.68,20230628,10110,29.67,20230323,16500,-20.55,20220825,10110,29.67,20230323,1.57,N,108380,500,47 억,,89487,N,N,0,N,00,N
20230630,110721,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13060,80,2,0.62,110665380,8538,21.23,13000,13080,12890,16870,9090,12980,12961.50,0.94,0,-469,13553,13266,13083,12796,12613,13175,12705,48,3890,500,9340,10,1,9567333,1249,-16.66,0.57,12,0.09,-784.00,23112.00,16500,20220825,-20.85,10110,20230323,29.18,13900,-6.04,20230628,10110,29.18,20230323,16500,-20.85,20220825,10110,29.18,20230323,1.57,N,108380,500,47 억,,89487,N,N,0,N,00,N
20230630,100719,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12920,-60,5,-0.46,62415500,4819,11.98,13000,13080,12890,16870,9090,12980,12951.94,0.94,0,-973,13553,13266,13083,12796,12613,13175,12705,48,3890,500,9340,10,1,9567333,1236,-16.48,0.56,12,0.05,-784.00,23112.00,16500,20220825,-21.70,10110,20230323,27.79,13900,-7.05,20230628,10110,27.79,20230323,16500,-21.70,20220825,10110,27.79,20230323,1.57,N,108380,500,47 억,,89487,N,N,0,N,00,N
20230630,090720,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13060,80,2,0.62,8341330,640,1.59,13000,13080,13000,16870,9090,12980,13033.58,0.94,0,10,13553,13266,13083,12796,12613,13175,12705,48,3890,500,9340,10,1,9567333,1249,-16.66,0.57,12,0.01,-784.00,23112.00,16500,20220825,-20.85,10110,20230323,29.18,13900,-6.04,20230628,10110,29.18,20230323,16500,-20.85,20220825,10110,29.18,20230323,1.57,N,108380,500,47 억,,89487,N,N,0,N,00,N
20230629,160718,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12980,-270,5,-2.04,525551830,40119,14.60,13080,13370,12900,17220,9280,13250,13099.94,0.99,0,-5363,14396,13822,13326,12752,12256,13575,12505,48,3970,500,9540,10,1,9567333,1242,-16.56,0.56,12,0.42,-784.00,23112.00,16500,20220825,-21.33,10110,20230323,28.39,13900,-6.62,20230628,10110,28.39,20230323,16500,-21.33,20220825,10110,28.39,20230323,1.76,N,108380,500,47 억,,94844,N,N,0,N,00,N
20230629,150717,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12990,-260,5,-1.96,512165330,39089,14.23,13080,13370,12900,17220,9280,13250,13102.54,0.99,0,-5116,14396,13822,13326,12752,12256,13575,12505,48,3970,500,9540,10,1,9567333,1243,-16.57,0.56,12,0.41,-784.00,23112.00,16500,20220825,-21.27,10110,20230323,28.49,13900,-6.55,20230628,10110,28.49,20230323,16500,-21.27,20220825,10110,28.49,20230323,1.76,N,108380,500,47 억,,94844,N,N,0,N,00,N
20230629,140714,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13030,-220,5,-1.66,490514670,37422,13.62,13080,13370,12900,17220,9280,13250,13107.66,0.99,0,-5232,14396,13822,13326,12752,12256,13575,12505,48,3970,500,9540,10,1,9567333,1247,-16.62,0.56,12,0.39,-784.00,23112.00,16500,20220825,-21.03,10110,20230323,28.88,13900,-6.26,20230628,10110,28.88,20230323,16500,-21.03,20220825,10110,28.88,20230323,1.76,N,108380,500,47 억,,94844,N,N,0,N,00,N
20230629,130715,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13000,-250,5,-1.89,435502410,33188,12.08,13080,13370,12900,17220,9280,13250,13122.29,0.99,0,-5758,14396,13822,13326,12752,12256,13575,12505,48,3970,500,9540,10,1,9567333,1244,-16.58,0.56,12,0.35,-784.00,23112.00,16500,20220825,-21.21,10110,20230323,28.59,13900,-6.47,20230628,10110,28.59,20230323,16500,-21.21,20220825,10110,28.59,20230323,1.76,N,108380,500,47 억,,94844,N,N,0,N,00,N
20230629,120718,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12980,-270,5,-2.04,400247010,30495,11.10,13080,13370,12900,17220,9280,13250,13125.00,0.99,0,-5272,14396,13822,13326,12752,12256,13575,12505,48,3970,500,9540,10,1,9567333,1242,-16.56,0.56,12,0.32,-784.00,23112.00,16500,20220825,-21.33,10110,20230323,28.39,13900,-6.62,20230628,10110,28.39,20230323,16500,-21.33,20220825,10110,28.39,20230323,1.76,N,108380,500,47 억,,94844,N,N,0,N,00,N
20230629,110718,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13020,-230,5,-1.74,352069660,26776,9.75,13080,13370,12990,17220,9280,13250,13148.70,0.99,0,-5409,14396,13822,13326,12752,12256,13575,12505,48,3970,500,9540,10,1,9567333,1246,-16.61,0.56,12,0.28,-784.00,23112.00,16500,20220825,-21.09,10110,20230323,28.78,13900,-6.33,20230628,10110,28.78,20230323,16500,-21.09,20220825,10110,28.78,20230323,1.76,N,108380,500,47 억,,94844,N,N,0,N,00,N
20230629,100719,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13210,-40,5,-0.30,239567090,18164,6.61,13080,13370,13060,17220,9280,13250,13189.12,0.99,0,746,14396,13822,13326,12752,12256,13575,12505,48,3970,500,9540,10,1,9567333,1264,-16.85,0.57,12,0.19,-784.00,23112.00,16500,20220825,-19.94,10110,20230323,30.66,13900,-4.96,20230628,10110,30.66,20230323,16500,-19.94,20220825,10110,30.66,20230323,1.76,N,108380,500,47 억,,94844,N,N,0,N,00,N
20230629,090652,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13070,-180,5,-1.36,29479460,2254,0.82,13080,13200,13060,17220,9280,13250,13078.73,0.99,0,672,14396,13822,13326,12752,12256,13575,12505,48,3970,500,9540,10,1,9567333,1250,-16.67,0.57,12,0.02,-784.00,23112.00,16500,20220825,-20.79,10110,20230323,29.28,13900,-5.97,20230628,10110,29.28,20230323,16500,-20.79,20220825,10110,29.28,20230323,1.76,N,108380,500,47 억,,94844,N,N,0,N,00,N
20230628,160708,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13250,-230,5,-1.71,3668984770,274445,169.01,13490,13900,12830,17520,9440,13480,13368.81,1.13,0,-19782,14360,13920,13130,12690,11900,14140,12910,48,4040,500,9700,10,1,9567333,1268,-16.90,0.57,12,2.87,-784.00,23112.00,16500,20220825,-19.70,10110,20230323,31.06,13900,-4.68,20230628,10110,31.06,20230323,16500,-19.70,20220825,10110,31.06,20230323,1.68,N,108380,500,47 억,,108468,N,N,0,N,00,N
20230628,150713,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13310,-170,5,-1.26,3577785830,267567,164.78,13490,13900,12830,17520,9440,13480,13371.55,1.13,0,-19977,14360,13920,13130,12690,11900,14140,12910,48,4040,500,9700,10,1,9567333,1273,-16.98,0.58,12,2.80,-784.00,23112.00,16500,20220825,-19.33,10110,20230323,31.65,13900,-4.24,20230628,10110,31.65,20230323,16500,-19.33,20220825,10110,31.65,20230323,1.68,N,108380,500,47 억,,108468,N,N,0,N,00,N
20230628,140711,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13360,-120,5,-0.89,3322721690,248428,152.99,13490,13900,12830,17520,9440,13480,13374.99,1.13,0,-14260,14360,13920,13130,12690,11900,14140,12910,48,4040,500,9700,10,1,9567333,1278,-17.04,0.58,12,2.60,-784.00,23112.00,16500,20220825,-19.03,10110,20230323,32.15,13900,-3.88,20230628,10110,32.15,20230323,16500,-19.03,20220825,10110,32.15,20230323,1.68,N,108380,500,47 억,,108468,N,N,0,N,00,N
20230628,130712,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13150,-330,5,-2.45,2822649600,210953,129.91,13490,13900,12830,17520,9440,13480,13380.47,1.13,0,-8245,14360,13920,13130,12690,11900,14140,12910,48,4040,500,9700,10,1,9567333,1258,-16.77,0.57,12,2.20,-784.00,23112.00,16500,20220825,-20.30,10110,20230323,30.07,13900,-5.40,20230628,10110,30.07,20230323,16500,-20.30,20220825,10110,30.07,20230323,1.68,N,108380,500,47 억,,108468,N,N,0,N,00,N
20230628,120712,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13220,-260,5,-1.93,2778161790,207576,127.83,13490,13900,12830,17520,9440,13480,13383.83,1.13,0,-7644,14360,13920,13130,12690,11900,14140,12910,48,4040,500,9700,10,1,9567333,1265,-16.86,0.57,12,2.17,-784.00,23112.00,16500,20220825,-19.88,10110,20230323,30.76,13900,-4.89,20230628,10110,30.76,20230323,16500,-19.88,20220825,10110,30.76,20230323,1.68,N,108380,500,47 억,,108468,N,N,0,N,00,N
20230628,110716,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13200,-280,5,-2.08,2713691200,202676,124.82,13490,13900,12830,17520,9440,13480,13389.31,1.13,0,-6907,14360,13920,13130,12690,11900,14140,12910,48,4040,500,9700,10,1,9567333,1263,-16.84,0.57,12,2.12,-784.00,23112.00,16500,20220825,-20.00,10110,20230323,30.56,13900,-5.04,20230628,10110,30.56,20230323,16500,-20.00,20220825,10110,30.56,20230323,1.68,N,108380,500,47 억,,108468,N,N,0,N,00,N
20230628,100717,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12860,-620,5,-4.60,2433079100,181242,111.62,13490,13900,12830,17520,9440,13480,13424.48,1.13,0,-4553,14360,13920,13130,12690,11900,14140,12910,48,4040,500,9700,10,1,9567333,1230,-16.40,0.56,12,1.89,-784.00,23112.00,16500,20220825,-22.06,10110,20230323,27.20,13900,-7.48,20230628,10110,27.20,20230323,16500,-22.06,20220825,10110,27.20,20230323,1.68,N,108380,500,47 억,,108468,N,N,0,N,00,N
20230628,090714,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13700,220,2,1.63,194894160,14346,8.83,13490,13760,13490,17520,9440,13480,13585.26,1.13,0,3714,14360,13920,13130,12690,11900,14140,12910,48,4040,500,9700,10,1,9567333,1311,-17.47,0.59,12,0.15,-784.00,23112.00,16500,20220825,-16.97,10110,20230323,35.51,13760,-0.44,20230628,10110,35.51,20230323,16500,-16.97,20220825,10110,35.51,20230323,1.68,N,108380,500,47 억,,108468,N,N,0,N,00,N
20230627,160712,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13480,1140,2,9.24,2076982250,157088,347.56,12340,13570,12340,16040,8640,12340,13215.58,1.04,0,5593,12820,12580,12380,12140,11940,12700,12260,48,3700,500,8880,10,1,9567333,1290,-17.19,0.58,12,1.64,-784.00,23112.00,16500,20220825,-18.30,10110,20230323,33.33,13570,-0.66,20230627,10110,33.33,20230323,16500,-18.30,20220825,10110,33.33,20230323,1.67,N,108380,500,47 억,,99852,N,N,0,N,00,N
20230627,150717,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,13330,990,2,8.02,1011514660,77859,172.26,12340,13500,12340,16040,8640,12340,12991.62,1.04,0,3359,12820,12580,12380,12140,11940,12700,12260,48,3700,500,8880,10,1,9567333,1275,-17.00,0.58,12,0.81,-784.00,23112.00,16500,20220825,-19.21,10110,20230323,31.85,13500,-1.26,20230627,10110,31.85,20230323,16500,-19.21,20220825,10110,31.85,20230323,1.67,N,108380,500,47 억,,99852,N,N,0,N,00,N
20230627,140726,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12640,300,2,2.43,280780850,22410,49.58,12340,12710,12340,16040,8640,12340,12529.27,1.04,0,7859,12820,12580,12380,12140,11940,12700,12260,48,3700,500,8880,10,1,9567333,1209,-16.12,0.55,12,0.23,-784.00,23112.00,16500,20220825,-23.39,10110,20230323,25.02,13090,-3.44,20230620,10110,25.02,20230323,16500,-23.39,20220825,10110,25.02,20230323,1.67,N,108380,500,47 억,,99852,N,N,0,N,00,N
20230627,130723,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12610,270,2,2.19,232676660,18603,41.16,12340,12710,12340,16040,8640,12340,12507.48,1.04,0,6559,12820,12580,12380,12140,11940,12700,12260,48,3700,500,8880,10,1,9567333,1206,-16.08,0.55,12,0.19,-784.00,23112.00,16500,20220825,-23.58,10110,20230323,24.73,13090,-3.67,20230620,10110,24.73,20230323,16500,-23.58,20220825,10110,24.73,20230323,1.67,N,108380,500,47 억,,99852,N,N,0,N,00,N
20230627,120726,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12650,310,2,2.51,198053890,15873,35.12,12340,12690,12340,16040,8640,12340,12477.41,1.04,0,5854,12820,12580,12380,12140,11940,12700,12260,48,3700,500,8880,10,1,9567333,1210,-16.14,0.55,12,0.17,-784.00,23112.00,16500,20220825,-23.33,10110,20230323,25.12,13090,-3.36,20230620,10110,25.12,20230323,16500,-23.33,20220825,10110,25.12,20230323,1.67,N,108380,500,47 억,,99852,N,N,0,N,00,N
20230627,110731,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12510,170,2,1.38,141603750,11395,25.21,12340,12590,12340,16040,8640,12340,12426.83,1.04,0,4685,12820,12580,12380,12140,11940,12700,12260,48,3700,500,8880,10,1,9567333,1197,-15.96,0.54,12,0.12,-784.00,23112.00,16500,20220825,-24.18,10110,20230323,23.74,13090,-4.43,20230620,10110,23.74,20230323,16500,-24.18,20220825,10110,23.74,20230323,1.67,N,108380,500,47 억,,99852,N,N,0,N,00,N
20230627,100708,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12500,160,2,1.30,54267270,4371,9.67,12340,12590,12340,16040,8640,12340,12415.30,1.04,0,811,12820,12580,12380,12140,11940,12700,12260,48,3700,500,8880,10,1,9567333,1196,-15.94,0.54,12,0.05,-784.00,23112.00,16500,20220825,-24.24,10110,20230323,23.64,13090,-4.51,20230620,10110,23.64,20230323,16500,-24.24,20220825,10110,23.64,20230323,1.67,N,108380,500,47 억,,99852,N,N,0,N,00,N
20230627,090713,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12340,0,3,0.00,3702000,300,0.66,12340,12340,12340,16040,8640,12340,12340.00,1.04,0,16,12820,12580,12380,12140,11940,12700,12260,48,3700,500,8880,10,1,9567333,1181,-15.74,0.53,12,0.00,-784.00,23112.00,16500,20220825,-25.21,10110,20230323,22.06,13090,-5.73,20230620,10110,22.06,20230323,16500,-25.21,20220825,10110,22.06,20230323,1.67,N,108380,500,47 억,,99852,N,N,0,N,00,N
20230626,160711,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12340,40,2,0.33,556077390,45198,308.65,12300,12620,12180,15990,8610,12300,12302.73,0.94,0,10209,12613,12456,12353,12196,12093,12405,12145,48,3690,500,8850,10,1,9567333,1181,-15.74,0.53,12,0.47,-784.00,23112.00,16500,20220825,-25.21,10110,20230323,22.06,13090,-5.73,20230620,10110,22.06,20230323,16500,-25.21,20220825,10110,22.06,20230323,1.66,N,108380,500,47 억,,90135,N,N,0,N,00,N
20230626,150717,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12210,-90,5,-0.73,507566770,41247,281.66,12300,12620,12180,15990,8610,12300,12305.54,0.94,0,7985,12613,12456,12353,12196,12093,12405,12145,48,3690,500,8850,10,1,9567333,1168,-15.57,0.53,12,0.43,-784.00,23112.00,16500,20220825,-26.00,10110,20230323,20.77,13090,-6.72,20230620,10110,20.77,20230323,16500,-26.00,20220825,10110,20.77,20230323,1.66,N,108380,500,47 억,,90135,N,N,0,N,00,N
20230626,140716,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12250,-50,5,-0.41,357780120,28998,198.02,12300,12620,12200,15990,8610,12300,12338.10,0.94,0,3356,12613,12456,12353,12196,12093,12405,12145,48,3690,500,8850,10,1,9567333,1172,-15.62,0.53,12,0.30,-784.00,23112.00,16500,20220825,-25.76,10110,20230323,21.17,13090,-6.42,20230620,10110,21.17,20230323,16500,-25.76,20220825,10110,21.17,20230323,1.66,N,108380,500,47 억,,90135,N,N,0,N,00,N
20230626,130712,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12210,-90,5,-0.73,272895580,22060,150.64,12300,12620,12200,15990,8610,12300,12370.61,0.94,0,853,12613,12456,12353,12196,12093,12405,12145,48,3690,500,8850,10,1,9567333,1168,-15.57,0.53,12,0.23,-784.00,23112.00,16500,20220825,-26.00,10110,20230323,20.77,13090,-6.72,20230620,10110,20.77,20230323,16500,-26.00,20220825,10110,20.77,20230323,1.66,N,108380,500,47 억,,90135,N,N,0,N,00,N
20230626,120711,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12230,-70,5,-0.57,203201480,16358,111.70,12300,12620,12200,15990,8610,12300,12422.15,0.94,0,-1123,12613,12456,12353,12196,12093,12405,12145,48,3690,500,8850,10,1,9567333,1170,-15.60,0.53,12,0.17,-784.00,23112.00,16500,20220825,-25.88,10110,20230323,20.97,13090,-6.57,20230620,10110,20.97,20230323,16500,-25.88,20220825,10110,20.97,20230323,1.66,N,108380,500,47 억,,90135,N,N,0,N,00,N
20230626,110711,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12460,160,2,1.30,105305150,8413,57.45,12300,12620,12290,15990,8610,12300,12516.96,0.94,0,-1392,12613,12456,12353,12196,12093,12405,12145,48,3690,500,8850,10,1,9567333,1192,-15.89,0.54,12,0.09,-784.00,23112.00,16500,20220825,-24.48,10110,20230323,23.24,13090,-4.81,20230620,10110,23.24,20230323,16500,-24.48,20220825,10110,23.24,20230323,1.66,N,108380,500,47 억,,90135,N,N,0,N,00,N
20230626,100711,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12580,280,2,2.28,47094190,3770,25.74,12300,12580,12290,15990,8610,12300,12491.83,0.94,0,172,12613,12456,12353,12196,12093,12405,12145,48,3690,500,8850,10,1,9567333,1204,-16.05,0.54,12,0.04,-784.00,23112.00,16500,20220825,-23.76,10110,20230323,24.43,13090,-3.90,20230620,10110,24.43,20230323,16500,-23.76,20220825,10110,24.43,20230323,1.66,N,108380,500,47 억,,90135,N,N,0,N,00,N
20230626,090713,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12300,0,3,0.00,147590,12,0.08,12300,12300,12290,15990,8610,12300,12299.17,0.94,0,0,12613,12456,12353,12196,12093,12405,12145,48,3690,500,8850,10,1,9567333,1177,-15.69,0.53,12,0.00,-784.00,23112.00,16500,20220825,-25.45,10110,20230323,21.66,13090,-6.04,20230620,10110,21.66,20230323,16500,-25.45,20220825,10110,21.66,20230323,1.66,N,108380,500,47 억,,90135,N,N,0,N,00,N
20230623,172810,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12300,-140,5,-1.13,178512790,14500,89.54,12510,12510,12250,16170,8710,12440,12310.97,0.97,0,-3247,12806,12622,12526,12342,12246,12575,12295,48,3730,500,8950,10,1,9567333,1177,-15.69,0.53,12,0.15,-784.00,23112.00,16500,20220825,-25.45,10110,20230323,21.66,13090,-6.04,20230620,10110,21.66,20230323,16500,-25.45,20220825,10110,21.66,20230323,1.65,N,108380,500,47 억,,93134,N,N,0,N,00,N
20230623,140556,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12290,-150,5,-1.21,132069260,10720,66.20,12510,12510,12250,16170,8710,12440,12319.89,0.97,0,-1712,12806,12622,12526,12342,12246,12575,12295,48,3730,500,8950,10,1,9567333,1176,-15.68,0.53,12,0.11,-784.00,23112.00,16500,20220825,-25.52,10110,20230323,21.56,13090,-6.11,20230620,10110,21.56,20230323,16500,-25.52,20220825,10110,21.56,20230323,1.65,N,108380,500,47 억,,93134,N,N,0,N,00,N
20230622,160850,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12440,-180,5,-1.43,203439440,16155,49.48,12600,12710,12430,16400,8840,12620,12596.84,1.00,0,-2141,13013,12816,12713,12516,12413,12765,12465,48,3780,500,9080,10,1,9567333,1190,-15.87,0.54,12,0.17,-784.00,23112.00,16500,20220825,-24.61,10110,20230323,23.05,13090,-4.97,20230620,10110,23.05,20230323,16500,-24.61,20220825,10110,23.05,20230323,1.62,N,108380,500,47 억,,95213,N,N,0,N,00,N
20230622,150701,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12580,-40,5,-0.32,163327020,12941,39.64,12600,12710,12490,16400,8840,12620,12620.90,1.00,0,-2233,13013,12816,12713,12516,12413,12765,12465,48,3780,500,9080,10,1,9567333,1204,-16.05,0.54,12,0.14,-784.00,23112.00,16500,20220825,-23.76,10110,20230323,24.43,13090,-3.90,20230620,10110,24.43,20230323,16500,-23.76,20220825,10110,24.43,20230323,1.62,N,108380,500,47 억,,95213,N,N,0,N,00,N
20230622,140529,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12560,-60,5,-0.48,123184720,9763,29.90,12600,12710,12490,16400,8840,12620,12617.51,1.00,0,-2185,13013,12816,12713,12516,12413,12765,12465,48,3780,500,9080,10,1,9567333,1202,-16.02,0.54,12,0.10,-784.00,23112.00,16500,20220825,-23.88,10110,20230323,24.23,13090,-4.05,20230620,10110,24.23,20230323,16500,-23.88,20220825,10110,24.23,20230323,1.62,N,108380,500,47 억,,95213,N,N,0,N,00,N
20230622,130650,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12590,-30,5,-0.24,118788380,9414,28.84,12600,12710,12490,16400,8840,12620,12618.27,1.00,0,-2034,13013,12816,12713,12516,12413,12765,12465,48,3780,500,9080,10,1,9567333,1205,-16.06,0.54,12,0.10,-784.00,23112.00,16500,20220825,-23.70,10110,20230323,24.53,13090,-3.82,20230620,10110,24.53,20230323,16500,-23.70,20220825,10110,24.53,20230323,1.62,N,108380,500,47 억,,95213,N,N,0,N,00,N
20230622,120435,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12540,-80,5,-0.63,63826590,5073,15.54,12600,12700,12490,16400,8840,12620,12581.63,1.00,0,-1569,13013,12816,12713,12516,12413,12765,12465,48,3780,500,9080,10,1,9567333,1200,-15.99,0.54,12,0.05,-784.00,23112.00,16500,20220825,-24.00,10110,20230323,24.04,13090,-4.20,20230620,10110,24.04,20230323,16500,-24.00,20220825,10110,24.04,20230323,1.62,N,108380,500,47 억,,95213,N,N,0,N,00,N
20230622,110757,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12590,-30,5,-0.24,53237020,4230,12.96,12600,12700,12490,16400,8840,12620,12585.58,1.00,0,-1572,13013,12816,12713,12516,12413,12765,12465,48,3780,500,9080,10,1,9567333,1205,-16.06,0.54,12,0.04,-784.00,23112.00,16500,20220825,-23.70,10110,20230323,24.53,13090,-3.82,20230620,10110,24.53,20230323,16500,-23.70,20220825,10110,24.53,20230323,1.62,N,108380,500,47 억,,95213,N,N,0,N,00,N
20230622,100223,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12550,-70,5,-0.55,34584680,2742,8.40,12600,12700,12500,16400,8840,12620,12612.94,1.00,0,-1060,13013,12816,12713,12516,12413,12765,12465,48,3780,500,9080,10,1,9567333,1201,-16.01,0.54,12,0.03,-784.00,23112.00,16500,20220825,-23.94,10110,20230323,24.13,13090,-4.13,20230620,10110,24.13,20230323,16500,-23.94,20220825,10110,24.13,20230323,1.62,N,108380,500,47 억,,95213,N,N,0,N,00,N
20230622,090940,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12620,0,3,0.00,15547340,1231,3.77,12600,12700,12500,16400,8840,12620,12629.85,1.00,0,-669,13013,12816,12713,12516,12413,12765,12465,48,3780,500,9080,10,1,9567333,1207,-16.10,0.55,12,0.01,-784.00,23112.00,16500,20220825,-23.52,10110,20230323,24.83,13090,-3.59,20230620,10110,24.83,20230323,16500,-23.52,20220825,10110,24.83,20230323,1.62,N,108380,500,47 억,,95213,N,N,0,N,00,N
20230621,160722,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12620,-230,5,-1.79,411984760,32480,112.23,12900,12910,12610,16700,9000,12850,12684.26,1.03,0,-6447,13243,13046,12893,12696,12543,13145,12795,48,3850,500,9250,10,1,9567333,1207,-16.10,0.55,12,0.34,-784.00,23112.00,16500,20220825,-23.52,10110,20230323,24.83,13090,-3.59,20230620,10110,24.83,20230323,16500,-23.52,20220825,10110,24.83,20230323,1.55,N,108380,500,47 억,,98944,N,N,0,N,00,N
20230621,150659,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12650,-200,5,-1.56,399174890,31465,108.72,12900,12910,12610,16700,9000,12850,12686.31,1.03,0,-6292,13243,13046,12893,12696,12543,13145,12795,48,3850,500,9250,10,1,9567333,1210,-16.14,0.55,12,0.33,-784.00,23112.00,16500,20220825,-23.33,10110,20230323,25.12,13090,-3.36,20230620,10110,25.12,20230323,16500,-23.33,20220825,10110,25.12,20230323,1.55,N,108380,500,47 억,,98944,N,N,0,N,00,N
20230621,140754,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12680,-170,5,-1.32,366854680,28913,99.90,12900,12910,12610,16700,9000,12850,12688.23,1.03,0,-5888,13243,13046,12893,12696,12543,13145,12795,48,3850,500,9250,10,1,9567333,1213,-16.17,0.55,12,0.30,-784.00,23112.00,16500,20220825,-23.15,10110,20230323,25.42,13090,-3.13,20230620,10110,25.42,20230323,16500,-23.15,20220825,10110,25.42,20230323,1.55,N,108380,500,47 억,,98944,N,N,0,N,00,N
20230621,130559,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12660,-190,5,-1.48,294269910,23199,80.16,12900,12910,12610,16700,9000,12850,12684.59,1.03,0,-6800,13243,13046,12893,12696,12543,13145,12795,48,3850,500,9250,10,1,9567333,1211,-16.15,0.55,12,0.24,-784.00,23112.00,16500,20220825,-23.27,10110,20230323,25.22,13090,-3.28,20230620,10110,25.22,20230323,16500,-23.27,20220825,10110,25.22,20230323,1.55,N,108380,500,47 억,,98944,N,N,0,N,00,N
20230621,120127,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12690,-160,5,-1.25,269848530,21275,73.51,12900,12910,12610,16700,9000,12850,12683.83,1.03,0,-7214,13243,13046,12893,12696,12543,13145,12795,48,3850,500,9250,10,1,9567333,1214,-16.19,0.55,12,0.22,-784.00,23112.00,16500,20220825,-23.09,10110,20230323,25.52,13090,-3.06,20230620,10110,25.52,20230323,16500,-23.09,20220825,10110,25.52,20230323,1.55,N,108380,500,47 억,,98944,N,N,0,N,00,N
20230621,110134,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12650,-200,5,-1.56,237942180,18756,64.81,12900,12910,12610,16700,9000,12850,12686.19,1.03,0,-6134,13243,13046,12893,12696,12543,13145,12795,48,3850,500,9250,10,1,9567333,1210,-16.14,0.55,12,0.20,-784.00,23112.00,16500,20220825,-23.33,10110,20230323,25.12,13090,-3.36,20230620,10110,25.12,20230323,16500,-23.33,20220825,10110,25.12,20230323,1.55,N,108380,500,47 억,,98944,N,N,0,N,00,N
20230621,100830,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12630,-220,5,-1.71,173943400,13690,47.30,12900,12910,12610,16700,9000,12850,12705.87,1.03,0,-5152,13243,13046,12893,12696,12543,13145,12795,48,3850,500,9250,10,1,9567333,1208,-16.11,0.55,12,0.14,-784.00,23112.00,16500,20220825,-23.45,10110,20230323,24.93,13090,-3.51,20230620,10110,24.93,20230323,16500,-23.45,20220825,10110,24.93,20230323,1.55,N,108380,500,47 억,,98944,N,N,0,N,00,N
20230621,090252,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12610,-240,5,-1.87,29286840,2293,7.92,12900,12910,12610,16700,9000,12850,12772.28,1.03,0,-2061,13243,13046,12893,12696,12543,13145,12795,48,3850,500,9250,10,1,9567333,1206,-16.08,0.55,12,0.02,-784.00,23112.00,16500,20220825,-23.58,10110,20230323,24.73,13090,-3.67,20230620,10110,24.73,20230323,16500,-23.58,20220825,10110,24.73,20230323,1.55,N,108380,500,47 억,,98944,N,N,0,N,00,N
20230620,160143,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12850,100,2,0.78,374001070,28941,80.00,12740,13090,12740,16570,8930,12750,12922.90,1.03,0,-70,13270,13010,12740,12480,12210,13140,12610,48,3820,500,9180,10,1,9567333,1229,-16.39,0.56,12,0.30,-784.00,23112.00,16500,20220825,-22.12,10110,20230323,27.10,13090,-1.83,20230620,10110,27.10,20230323,16500,-22.12,20220825,10110,27.10,20230323,1.56,N,108380,500,47 억,,99014,N,N,0,N,00,N
20230620,150918,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12810,60,2,0.47,370254850,28649,79.20,12740,13090,12740,16570,8930,12750,12923.83,1.03,0,116,13270,13010,12740,12480,12210,13140,12610,48,3820,500,9180,10,1,9567333,1226,-16.34,0.55,12,0.30,-784.00,23112.00,16500,20220825,-22.36,10110,20230323,26.71,13090,-2.14,20230620,10110,26.71,20230323,16500,-22.36,20220825,10110,26.71,20230323,1.56,N,108380,500,47 억,,99014,N,N,0,N,00,N
20230620,140605,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12850,100,2,0.78,334192100,25838,71.43,12740,13090,12740,16570,8930,12750,12934.13,1.03,0,1171,13270,13010,12740,12480,12210,13140,12610,48,3820,500,9180,10,1,9567333,1229,-16.39,0.56,12,0.27,-784.00,23112.00,16500,20220825,-22.12,10110,20230323,27.10,13090,-1.83,20230620,10110,27.10,20230323,16500,-22.12,20220825,10110,27.10,20230323,1.56,N,108380,500,47 억,,99014,N,N,0,N,00,N
20230620,130803,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12880,130,2,1.02,308036890,23806,65.81,12740,13090,12740,16570,8930,12750,12939.46,1.03,0,2129,13270,13010,12740,12480,12210,13140,12610,48,3820,500,9180,10,1,9567333,1232,-16.43,0.56,12,0.25,-784.00,23112.00,16500,20220825,-21.94,10110,20230323,27.40,13090,-1.60,20230620,10110,27.40,20230323,16500,-21.94,20220825,10110,27.40,20230323,1.56,N,108380,500,47 억,,99014,N,N,0,N,00,N
20230620,120759,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12900,150,2,1.18,277850970,21464,59.34,12740,13090,12740,16570,8930,12750,12944.98,1.03,0,3256,13270,13010,12740,12480,12210,13140,12610,48,3820,500,9180,10,1,9567333,1234,-16.45,0.56,12,0.22,-784.00,23112.00,16500,20220825,-21.82,10110,20230323,27.60,13090,-1.45,20230620,10110,27.60,20230323,16500,-21.82,20220825,10110,27.60,20230323,1.56,N,108380,500,47 억,,99014,N,N,0,N,00,N
20230620,111002,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12920,170,2,1.33,255021720,19696,54.45,12740,13090,12740,16570,8930,12750,12947.89,1.03,0,3189,13270,13010,12740,12480,12210,13140,12610,48,3820,500,9180,10,1,9567333,1236,-16.48,0.56,12,0.21,-784.00,23112.00,16500,20220825,-21.70,10110,20230323,27.79,13090,-1.30,20230620,10110,27.79,20230323,16500,-21.70,20220825,10110,27.79,20230323,1.56,N,108380,500,47 억,,99014,N,N,0,N,00,N
20230620,100659,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12980,230,2,1.80,210325530,16240,44.89,12740,13090,12740,16570,8930,12750,12951.08,1.03,0,4332,13270,13010,12740,12480,12210,13140,12610,48,3820,500,9180,10,1,9567333,1242,-16.56,0.56,12,0.17,-784.00,23112.00,16500,20220825,-21.33,10110,20230323,28.39,13090,-0.84,20230620,10110,28.39,20230323,16500,-21.33,20220825,10110,28.39,20230323,1.56,N,108380,500,47 억,,99014,N,N,0,N,00,N
20230620,090232,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12740,-10,5,-0.08,637000,50,0.14,12740,12740,12740,16570,8930,12750,12740.00,1.03,0,-27,13270,13010,12740,12480,12210,13140,12610,48,3820,500,9180,10,1,9567333,1219,-16.25,0.55,12,0.00,-784.00,23112.00,16500,20220825,-22.79,10110,20230323,26.01,13010,-2.08,20230608,10110,26.01,20230323,16500,-22.79,20220825,10110,26.01,20230323,1.56,N,108380,500,47 억,,99014,N,N,0,N,00,N
20230619,160241,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12750,70,2,0.55,462320960,36174,77.76,12710,13000,12470,16480,8880,12680,12780.73,1.04,0,-378,13066,12872,12586,12392,12106,12970,12490,48,3800,500,9120,10,1,9567333,1220,-16.26,0.55,12,0.38,-784.00,23112.00,16500,20220825,-22.73,10110,20230323,26.11,13010,-2.00,20230608,10110,26.11,20230323,16500,-22.73,20220825,10110,26.11,20230323,1.52,N,108380,500,47 억,,99403,N,N,0,N,00,N
20230619,150905,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12800,120,2,0.95,448543810,35096,75.44,12710,13000,12470,16480,8880,12680,12780.68,1.04,0,-267,13066,12872,12586,12392,12106,12970,12490,48,3800,500,9120,10,1,9567333,1225,-16.33,0.55,12,0.37,-784.00,23112.00,16500,20220825,-22.42,10110,20230323,26.61,13010,-1.61,20230608,10110,26.61,20230323,16500,-22.42,20220825,10110,26.61,20230323,1.52,N,108380,500,47 억,,99403,N,N,0,N,00,N
20230619,140307,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12710,30,2,0.24,424606410,33222,71.41,12710,13000,12470,16480,8880,12680,12781.09,1.04,0,-243,13066,12872,12586,12392,12106,12970,12490,48,3800,500,9120,10,1,9567333,1216,-16.21,0.55,12,0.35,-784.00,23112.00,16500,20220825,-22.97,10110,20230323,25.72,13010,-2.31,20230608,10110,25.72,20230323,16500,-22.97,20220825,10110,25.72,20230323,1.52,N,108380,500,47 억,,99403,N,N,0,N,00,N
20230619,130914,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12760,80,2,0.63,380785120,29787,64.03,12710,13000,12470,16480,8880,12680,12783.84,1.04,0,1223,13066,12872,12586,12392,12106,12970,12490,48,3800,500,9120,10,1,9567333,1221,-16.28,0.55,12,0.31,-784.00,23112.00,16500,20220825,-22.67,10110,20230323,26.21,13010,-1.92,20230608,10110,26.21,20230323,16500,-22.67,20220825,10110,26.21,20230323,1.52,N,108380,500,47 억,,99403,N,N,0,N,00,N
20230619,120527,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12770,90,2,0.71,370187270,28957,62.25,12710,13000,12470,16480,8880,12680,12784.29,1.04,0,1786,13066,12872,12586,12392,12106,12970,12490,48,3800,500,9120,10,1,9567333,1222,-16.29,0.55,12,0.30,-784.00,23112.00,16500,20220825,-22.61,10110,20230323,26.31,13010,-1.84,20230608,10110,26.31,20230323,16500,-22.61,20220825,10110,26.31,20230323,1.52,N,108380,500,47 억,,99403,N,N,0,N,00,N
20230619,110412,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12780,100,2,0.79,340083910,26603,57.18,12710,13000,12470,16480,8880,12680,12783.94,1.04,0,2287,13066,12872,12586,12392,12106,12970,12490,48,3800,500,9120,10,1,9567333,1223,-16.30,0.55,12,0.28,-784.00,23112.00,16500,20220825,-22.55,10110,20230323,26.41,13010,-1.77,20230608,10110,26.41,20230323,16500,-22.55,20220825,10110,26.41,20230323,1.52,N,108380,500,47 억,,99403,N,N,0,N,00,N
20230619,100703,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12800,120,2,0.95,318962900,24952,53.64,12710,13000,12470,16480,8880,12680,12783.35,1.04,0,2492,13066,12872,12586,12392,12106,12970,12490,48,3800,500,9120,10,1,9567333,1225,-16.33,0.55,12,0.26,-784.00,23112.00,16500,20220825,-22.42,10110,20230323,26.61,13010,-1.61,20230608,10110,26.61,20230323,16500,-22.42,20220825,10110,26.61,20230323,1.52,N,108380,500,47 억,,99403,N,N,0,N,00,N
20230619,090612,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12600,-80,5,-0.63,48768650,3866,8.31,12710,12710,12470,16480,8880,12680,12613.55,1.04,0,363,13066,12872,12586,12392,12106,12970,12490,48,3800,500,9120,10,1,9567333,1205,-16.07,0.55,12,0.04,-784.00,23112.00,16500,20220825,-23.64,10110,20230323,24.63,13010,-3.15,20230608,10110,24.63,20230323,16500,-23.64,20220825,10110,24.63,20230323,1.52,N,108380,500,47 억,,99403,N,N,0,N,00,N
20230616,160231,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12680,380,2,3.09,584749130,46476,307.63,12300,12780,12300,15990,8610,12300,12581.74,0.94,0,8462,12486,12392,12246,12152,12006,12440,12200,48,3690,500,8850,10,1,9567333,1213,-16.17,0.55,12,0.49,-784.00,23112.00,16500,20220825,-23.15,10110,20230323,25.42,13010,-2.54,20230608,10110,25.42,20230323,16500,-23.15,20220825,10110,25.42,20230323,1.57,N,108380,500,47 억,,89931,N,N,0,N,00,N
20230616,150857,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12640,340,2,2.76,559832810,44510,294.61,12300,12780,12300,15990,8610,12300,12577.69,0.94,0,8187,12486,12392,12246,12152,12006,12440,12200,48,3690,500,8850,10,1,9567333,1209,-16.12,0.55,12,0.47,-784.00,23112.00,16500,20220825,-23.39,10110,20230323,25.02,13010,-2.84,20230608,10110,25.02,20230323,16500,-23.39,20220825,10110,25.02,20230323,1.57,N,108380,500,47 억,,89931,N,N,0,N,00,N
20230616,140838,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12680,380,2,3.09,525008890,41760,276.41,12300,12780,12300,15990,8610,12300,12572.05,0.94,0,8133,12486,12392,12246,12152,12006,12440,12200,48,3690,500,8850,10,1,9567333,1213,-16.17,0.55,12,0.44,-784.00,23112.00,16500,20220825,-23.15,10110,20230323,25.42,13010,-2.54,20230608,10110,25.42,20230323,16500,-23.15,20220825,10110,25.42,20230323,1.57,N,108380,500,47 억,,89931,N,N,0,N,00,N
20230616,130211,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12680,380,2,3.09,470628720,37483,248.10,12300,12780,12300,15990,8610,12300,12555.79,0.94,0,7362,12486,12392,12246,12152,12006,12440,12200,48,3690,500,8850,10,1,9567333,1213,-16.17,0.55,12,0.39,-784.00,23112.00,16500,20220825,-23.15,10110,20230323,25.42,13010,-2.54,20230608,10110,25.42,20230323,16500,-23.15,20220825,10110,25.42,20230323,1.57,N,108380,500,47 억,,89931,N,N,0,N,00,N
20230616,120912,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12620,320,2,2.60,337800870,27014,178.81,12300,12620,12300,15990,8610,12300,12504.66,0.94,0,5212,12486,12392,12246,12152,12006,12440,12200,48,3690,500,8850,10,1,9567333,1207,-16.10,0.55,12,0.28,-784.00,23112.00,16500,20220825,-23.52,10110,20230323,24.83,13010,-3.00,20230608,10110,24.83,20230323,16500,-23.52,20220825,10110,24.83,20230323,1.57,N,108380,500,47 억,,89931,N,N,0,N,00,N
20230616,110420,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12500,200,2,1.63,243175430,19483,128.96,12300,12600,12300,15990,8610,12300,12481.42,0.94,0,4928,12486,12392,12246,12152,12006,12440,12200,48,3690,500,8850,10,1,9567333,1196,-15.94,0.54,12,0.20,-784.00,23112.00,16500,20220825,-24.24,10110,20230323,23.64,13010,-3.92,20230608,10110,23.64,20230323,16500,-24.24,20220825,10110,23.64,20230323,1.57,N,108380,500,47 억,,89931,N,N,0,N,00,N
20230616,100431,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12540,240,2,1.95,222927130,17863,118.24,12300,12600,12300,15990,8610,12300,12479.83,0.94,0,5116,12486,12392,12246,12152,12006,12440,12200,48,3690,500,8850,10,1,9567333,1200,-15.99,0.54,12,0.19,-784.00,23112.00,16500,20220825,-24.00,10110,20230323,24.04,13010,-3.61,20230608,10110,24.04,20230323,16500,-24.00,20220825,10110,24.04,20230323,1.57,N,108380,500,47 억,,89931,N,N,0,N,00,N
20230616,090541,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12340,40,2,0.33,15755130,1276,8.45,12300,12380,12300,15990,8610,12300,12347.28,0.94,0,-6,12486,12392,12246,12152,12006,12440,12200,48,3690,500,8850,10,1,9567333,1181,-15.74,0.53,12,0.01,-784.00,23112.00,16500,20220825,-25.21,10110,20230323,22.06,13010,-5.15,20230608,10110,22.06,20230323,16500,-25.21,20220825,10110,22.06,20230323,1.57,N,108380,500,47 억,,89931,N,N,0,N,00,N
20230615,150452,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12230,-110,5,-0.89,175969990,14460,75.82,12130,12340,12100,16040,8640,12340,12169.43,0.94,0,-2472,12720,12530,12310,12120,11900,12625,12215,48,3700,500,8880,10,1,9567333,1170,-15.60,0.53,12,0.15,-784.00,23112.00,16500,20220825,-25.88,10110,20230323,20.97,13010,-6.00,20230608,10110,20.97,20230323,16500,-25.88,20220825,10110,20.97,20230323,1.63,N,108380,500,47 억,,90042,N,N,0,N,00,N
20230615,140101,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12240,-100,5,-0.81,137146300,11279,59.14,12130,12340,12100,16040,8640,12340,12159.44,0.94,0,-3551,12720,12530,12310,12120,11900,12625,12215,48,3700,500,8880,10,1,9567333,1171,-15.61,0.53,12,0.12,-784.00,23112.00,16500,20220825,-25.82,10110,20230323,21.07,13010,-5.92,20230608,10110,21.07,20230323,16500,-25.82,20220825,10110,21.07,20230323,1.63,N,108380,500,47 억,,90042,N,N,0,N,00,N
20230615,130643,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12240,-100,5,-0.81,132000480,10858,56.93,12130,12340,12100,16040,8640,12340,12156.98,0.94,0,-3456,12720,12530,12310,12120,11900,12625,12215,48,3700,500,8880,10,1,9567333,1171,-15.61,0.53,12,0.11,-784.00,23112.00,16500,20220825,-25.82,10110,20230323,21.07,13010,-5.92,20230608,10110,21.07,20230323,16500,-25.82,20220825,10110,21.07,20230323,1.63,N,108380,500,47 억,,90042,N,N,0,N,00,N
20230615,120837,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12160,-180,5,-1.46,105935770,8718,45.71,12130,12340,12100,16040,8640,12340,12151.38,0.94,0,-4859,12720,12530,12310,12120,11900,12625,12215,48,3700,500,8880,10,1,9567333,1163,-15.51,0.53,12,0.09,-784.00,23112.00,16500,20220825,-26.30,10110,20230323,20.28,13010,-6.53,20230608,10110,20.28,20230323,16500,-26.30,20220825,10110,20.28,20230323,1.63,N,108380,500,47 억,,90042,N,N,0,N,00,N
20230615,111027,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12100,-240,5,-1.94,89084280,7326,38.41,12130,12340,12100,16040,8640,12340,12160.02,0.94,0,-3768,12720,12530,12310,12120,11900,12625,12215,48,3700,500,8880,10,1,9567333,1158,-15.43,0.52,12,0.08,-784.00,23112.00,16500,20220825,-26.67,10110,20230323,19.68,13010,-6.99,20230608,10110,19.68,20230323,16500,-26.67,20220825,10110,19.68,20230323,1.63,N,108380,500,47 억,,90042,N,N,0,N,00,N
20230611,184537,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,12420,-390,5,-3.04,662363540,52844,43.62,12970,13010,12200,16650,8970,12810,12533.84,0.86,-12149,-11832,13423,13116,12703,12396,11983,13270,12550,48,3840,500,9220,10,1,9567333,1188,-15.84,0.54,12,0.55,-784.00,23112.00,16500,20220825,-24.73,10110,20230323,22.85,13010,0.00,20230608,10110,22.85,20230323,16500,-24.73,20220825,10110,22.85,20230323,1.78,N,108380,500,47 억,,82395,N,N,0,N,00,N