KissMeData/215360/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
20230630,160858,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,22300,500,2,2.29,2830107300,127200,49.18,21900,22700,21600,28300,15300,21800,22249.26,4.11,0,-16793,23600,22700,22100,21200,20600,22400,20900,46,6500,500,15260,50,1,9132163,2036,-11.33,2.44,12,1.39,-1968.00,9123.00,23000,20230629,-3.04,11950,20220704,86.61,23000,-3.04,20230629,12450,79.12,20230103,23000,-3.04,20230629,11950,86.61,20220704,2.44,N,215360,500,45 억,,375312,N,N,33,N,00,N
20230630,150900,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,22150,350,2,1.61,2750158800,123610,47.79,21900,22700,21600,28300,15300,21800,22248.68,4.11,0,-17595,23600,22700,22100,21200,20600,22400,20900,46,6500,500,15260,50,1,9132163,2023,-11.26,2.43,12,1.35,-1968.00,9123.00,23000,20230629,-3.70,11950,20220704,85.36,23000,-3.70,20230629,12450,77.91,20230103,23000,-3.70,20230629,11950,85.36,20220704,2.44,N,215360,500,45 억,,375312,N,N,0,N,00,N
20230630,140858,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,22550,750,2,3.44,2362890450,106394,41.14,21900,22700,21600,28300,15300,21800,22208.87,4.11,0,-15839,23600,22700,22100,21200,20600,22400,20900,46,6500,500,15260,50,1,9132163,2059,-11.46,2.47,12,1.17,-1968.00,9123.00,23000,20230629,-1.96,11950,20220704,88.70,23000,-1.96,20230629,12450,81.12,20230103,23000,-1.96,20230629,11950,88.70,20220704,2.44,N,215360,500,45 억,,375312,N,N,0,N,00,N
20230630,130858,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,22300,500,2,2.29,1906327750,85998,33.25,21900,22700,21600,28300,15300,21800,22167.12,4.11,0,-10134,23600,22700,22100,21200,20600,22400,20900,46,6500,500,15260,50,1,9132163,2036,-11.33,2.44,12,0.94,-1968.00,9123.00,23000,20230629,-3.04,11950,20220704,86.61,23000,-3.04,20230629,12450,79.12,20230103,23000,-3.04,20230629,11950,86.61,20220704,2.44,N,215360,500,45 억,,375312,N,N,0,N,00,N
20230630,120855,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,22100,300,2,1.38,1627050200,73396,28.38,21900,22700,21600,28300,15300,21800,22168.10,4.11,0,-13173,23600,22700,22100,21200,20600,22400,20900,46,6500,500,15260,50,1,9132163,2018,-11.23,2.42,12,0.80,-1968.00,9123.00,23000,20230629,-3.91,11950,20220704,84.94,23000,-3.91,20230629,12450,77.51,20230103,23000,-3.91,20230629,11950,84.94,20220704,2.44,N,215360,500,45 억,,375312,N,N,0,N,00,N
20230630,110858,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,22100,300,2,1.38,1201066300,54195,20.95,21900,22700,21600,28300,15300,21800,22161.94,4.11,0,-6098,23600,22700,22100,21200,20600,22400,20900,46,6500,500,15260,50,1,9132163,2018,-11.23,2.42,12,0.59,-1968.00,9123.00,23000,20230629,-3.91,11950,20220704,84.94,23000,-3.91,20230629,12450,77.51,20230103,23000,-3.91,20230629,11950,84.94,20220704,2.44,N,215360,500,45 억,,375312,N,N,0,N,00,N
20230630,100858,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,22100,300,2,1.38,857371550,38651,14.94,21900,22700,21600,28300,15300,21800,22182.39,4.11,0,-6600,23600,22700,22100,21200,20600,22400,20900,46,6500,500,15260,50,1,9132163,2018,-11.23,2.42,12,0.42,-1968.00,9123.00,23000,20230629,-3.91,11950,20220704,84.94,23000,-3.91,20230629,12450,77.51,20230103,23000,-3.91,20230629,11950,84.94,20220704,2.44,N,215360,500,45 억,,375312,N,N,0,N,00,N
20230630,090858,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,22250,450,2,2.06,53649350,2436,0.94,21900,22250,21800,28300,15300,21800,22023.54,4.11,0,-89,23600,22700,22100,21200,20600,22400,20900,46,6500,500,15260,50,1,9132163,2032,-11.31,2.44,12,0.03,-1968.00,9123.00,23000,20230629,-3.26,11950,20220704,86.19,23000,-3.26,20230629,12450,78.71,20230103,23000,-3.26,20230629,11950,86.19,20220704,2.44,N,215360,500,45 억,,375312,N,N,0,N,00,N
20230629,160853,55,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,Y,60,N,21800,-400,5,-1.80,5762710300,258512,68.64,22250,23000,21500,28850,15550,22200,22291.95,4.36,0,-25202,24100,23150,21650,20700,19200,23625,21175,46,6650,500,15540,50,1,9132163,1991,-11.08,2.39,12,2.83,-1968.00,9123.00,23000,20230629,-5.22,11950,20220704,82.43,23000,-5.22,20230629,12450,75.10,20230103,23000,-5.22,20230629,11950,82.43,20220704,2.53,N,215360,500,45 억,,397877,N,N,7,N,00,N
20230629,150854,55,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,Y,60,N,21900,-300,5,-1.35,5525183450,247653,65.76,22250,23000,21500,28850,15550,22200,22310.22,4.36,0,-25081,24100,23150,21650,20700,19200,23625,21175,46,6650,500,15540,50,1,9132163,2000,-11.13,2.40,12,2.71,-1968.00,9123.00,23000,20230629,-4.78,11950,20220704,83.26,23000,-4.78,20230629,12450,75.90,20230103,23000,-4.78,20230629,11950,83.26,20220704,2.53,N,215360,500,45 억,,397877,N,N,7,N,00,N
20230629,140851,55,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,Y,60,N,21900,-300,5,-1.35,4476017600,199592,53.00,22250,23000,21500,28850,15550,22200,22425.92,4.36,0,-36198,24100,23150,21650,20700,19200,23625,21175,46,6650,500,15540,50,1,9132163,2000,-11.13,2.40,12,2.19,-1968.00,9123.00,23000,20230629,-4.78,11950,20220704,83.26,23000,-4.78,20230629,12450,75.90,20230103,23000,-4.78,20230629,11950,83.26,20220704,2.53,N,215360,500,45 억,,397877,N,N,7,N,00,N
20230629,130851,55,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,Y,60,N,22450,250,2,1.13,3546137650,157710,41.88,22250,23000,21750,28850,15550,22200,22485.32,4.36,0,-34423,24100,23150,21650,20700,19200,23625,21175,46,6650,500,15540,50,1,9132163,2050,-11.41,2.46,12,1.73,-1968.00,9123.00,23000,20230629,-2.39,11950,20220704,87.87,23000,-2.39,20230629,12450,80.32,20230103,23000,-2.39,20230629,11950,87.87,20220704,2.53,N,215360,500,45 억,,397877,N,N,7,N,00,N
20230629,120854,55,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,Y,60,N,21800,-400,5,-1.80,3326450250,147827,39.25,22250,23000,21800,28850,15550,22200,22502.48,4.36,0,-33156,24100,23150,21650,20700,19200,23625,21175,46,6650,500,15540,50,1,9132163,1991,-11.08,2.39,12,1.62,-1968.00,9123.00,23000,20230629,-5.22,11950,20220704,82.43,23000,-5.22,20230629,12450,75.10,20230103,23000,-5.22,20230629,11950,82.43,20220704,2.53,N,215360,500,45 억,,397877,N,N,7,N,00,N
20230629,110856,55,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,Y,60,N,22500,300,2,1.35,2983453500,132343,35.14,22250,23000,21800,28850,15550,22200,22543.54,4.36,0,-35673,24100,23150,21650,20700,19200,23625,21175,46,6650,500,15540,50,1,9132163,2055,-11.43,2.47,12,1.45,-1968.00,9123.00,23000,20230629,-2.17,11950,20220704,88.28,23000,-2.17,20230629,12450,80.72,20230103,23000,-2.17,20230629,11950,88.28,20220704,2.53,N,215360,500,45 억,,397877,N,N,7,N,00,N
20230629,100857,55,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,Y,60,N,22600,400,2,1.80,2310444700,102655,27.26,22250,23000,21800,28850,15550,22200,22507.12,4.36,0,-23572,24100,23150,21650,20700,19200,23625,21175,46,6650,500,15540,50,1,9132163,2064,-11.48,2.48,12,1.12,-1968.00,9123.00,23000,20230629,-1.74,11950,20220704,89.12,23000,-1.74,20230629,12450,81.53,20230103,23000,-1.74,20230629,11950,89.12,20220704,2.53,N,215360,500,45 억,,397877,N,N,7,N,00,N
20230629,090812,55,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,Y,60,N,22750,550,2,2.48,505470100,22536,5.98,22250,22800,22100,28850,15550,22200,22430.25,4.36,0,-3465,24100,23150,21650,20700,19200,23625,21175,46,6650,500,15540,50,1,9132163,2078,-11.56,2.49,12,0.25,-1968.00,9123.00,22800,20230629,-0.22,11950,20220704,90.38,22800,-0.22,20230629,12450,82.73,20230103,22800,-0.22,20230629,11950,90.38,20220704,2.53,N,215360,500,45 억,,397877,N,N,7,N,00,N
20230628,160842,55,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,Y,60,N,22200,1900,2,9.36,8177773200,375028,358.38,20300,22600,20150,26350,14250,20300,21805.16,4.16,0,22847,20986,20642,20256,19912,19526,20450,19720,46,6050,500,14210,50,1,9132163,2027,-11.28,2.43,12,4.11,-1968.00,9123.00,22600,20230628,-1.77,11950,20220704,85.77,22600,-1.77,20230628,12450,78.31,20230103,22600,-1.77,20230628,11950,85.77,20220704,2.53,N,215360,500,45 억,,380132,N,N,7,N,00,N
20230628,150849,55,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,Y,60,N,22250,1950,2,9.61,7816275350,358786,342.86,20300,22600,20150,26350,14250,20300,21785.34,4.16,0,21361,20986,20642,20256,19912,19526,20450,19720,46,6050,500,14210,50,1,9132163,2032,-11.31,2.44,12,3.93,-1968.00,9123.00,22600,20230628,-1.55,11950,20220704,86.19,22600,-1.55,20230628,12450,78.71,20230103,22600,-1.55,20230628,11950,86.19,20220704,2.53,N,215360,500,45 억,,380132,N,N,12,N,00,N
20230628,140847,55,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,Y,60,N,22250,1950,2,9.61,5183914250,240851,230.16,20300,22300,20150,26350,14250,20300,21523.32,4.16,0,11882,20986,20642,20256,19912,19526,20450,19720,46,6050,500,14210,50,1,9132163,2032,-11.31,2.44,12,2.64,-1968.00,9123.00,22300,20230628,-0.22,11950,20220704,86.19,22300,-0.22,20230628,12450,78.71,20230103,22300,-0.22,20230628,11950,86.19,20220704,2.53,N,215360,500,45 억,,380132,N,N,12,N,00,N
20230628,130847,55,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,Y,60,N,21500,1200,2,5.91,2736448450,129234,123.50,20300,21600,20150,26350,14250,20300,21174.37,4.16,0,13867,20986,20642,20256,19912,19526,20450,19720,46,6050,500,14210,50,1,9132163,1963,-10.92,2.36,12,1.42,-1968.00,9123.00,21600,20230628,-0.46,11950,20220704,79.92,21600,-0.46,20230628,12450,72.69,20230103,21600,-0.46,20230628,11950,79.92,20220704,2.53,N,215360,500,45 억,,380132,N,N,12,N,00,N
20230628,120859,55,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,Y,60,N,21350,1050,2,5.17,2126157150,100768,96.29,20300,21450,20150,26350,14250,20300,21099.53,4.16,0,6521,20986,20642,20256,19912,19526,20450,19720,46,6050,500,14210,50,1,9132163,1950,-10.85,2.34,12,1.10,-1968.00,9123.00,21450,20230628,-0.47,11950,20220704,78.66,21450,-0.47,20230628,12450,71.49,20230103,21450,-0.47,20230628,11950,78.66,20220704,2.53,N,215360,500,45 억,,380132,N,N,12,N,00,N
20230628,110853,55,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,Y,60,N,21100,800,2,3.94,1394577700,66350,63.40,20300,21400,20150,26350,14250,20300,21018.50,4.16,0,-4065,20986,20642,20256,19912,19526,20450,19720,46,6050,500,14210,50,1,9132163,1927,-10.72,2.31,12,0.73,-1968.00,9123.00,21400,20230628,-1.40,11950,20220704,76.57,21400,-1.40,20230628,12450,69.48,20230103,21400,-1.40,20230628,11950,76.57,20220704,2.53,N,215360,500,45 억,,380132,N,N,12,N,00,N
20230628,100854,55,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,Y,60,N,20800,500,2,2.46,1064320150,50613,48.37,20300,21400,20150,26350,14250,20300,21028.59,4.16,0,-7916,20986,20642,20256,19912,19526,20450,19720,46,6050,500,14210,50,1,9132163,1899,-10.57,2.28,12,0.55,-1968.00,9123.00,21400,20230628,-2.80,11950,20220704,74.06,21400,-2.80,20230628,12450,67.07,20230103,21400,-2.80,20230628,11950,74.06,20220704,2.53,N,215360,500,45 억,,380132,N,N,12,N,00,N
20230628,090850,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,20350,50,2,0.25,35701150,1762,1.68,20300,20350,20150,26350,14250,20300,20261.72,4.16,0,24,20986,20642,20256,19912,19526,20450,19720,46,6050,500,14210,50,1,9132163,1858,-10.34,2.23,12,0.02,-1968.00,9123.00,20650,20230623,-1.45,11950,20220704,70.29,20650,-1.45,20230623,12450,63.45,20230103,20650,-1.45,20230623,11950,70.29,20220704,2.53,N,215360,500,45 억,,380132,N,N,12,N,00,N
20230627,160849,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,20300,-300,5,-1.46,2106146820,104570,101.38,20400,20600,19870,26750,14450,20600,20140.02,4.06,0,8523,21333,20966,20283,19916,19233,21150,20100,46,6150,500,14420,50,1,9132163,1854,-10.32,2.23,12,1.15,-1968.00,9123.00,20650,20230623,-1.69,11100,20220624,82.88,20650,-1.69,20230623,12450,63.05,20230103,20650,-1.69,20230623,11950,69.87,20220704,2.68,N,215360,500,45 억,,370715,N,N,12,N,00,N
20230627,150855,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,20300,-300,5,-1.46,1979773970,98346,95.34,20400,20600,19870,26750,14450,20600,20130.22,4.06,0,10437,21333,20966,20283,19916,19233,21150,20100,46,6150,500,14420,50,1,9132163,1854,-10.32,2.23,12,1.08,-1968.00,9123.00,20650,20230623,-1.69,11100,20220624,82.88,20650,-1.69,20230623,12450,63.05,20230103,20650,-1.69,20230623,11950,69.87,20220704,2.68,N,215360,500,45 억,,370715,N,N,0,N,00,N
20230627,140905,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,19990,-610,5,-2.96,1488636750,73921,71.66,20400,20600,19870,26750,14450,20600,20137.58,4.06,0,9041,21333,20966,20283,19916,19233,21150,20100,46,6150,500,14420,10,1,9132163,1826,-10.16,2.19,12,0.81,-1968.00,9123.00,20650,20230623,-3.20,11100,20220624,80.09,20650,-3.20,20230623,12450,60.56,20230103,20650,-3.20,20230623,11950,67.28,20220704,2.68,N,215360,500,45 억,,370715,N,N,0,N,00,N
20230627,130901,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,20200,-400,5,-1.94,622832940,30664,29.73,20400,20600,19870,26750,14450,20600,20310.58,4.06,0,-3991,21333,20966,20283,19916,19233,21150,20100,46,6150,500,14420,50,1,9132163,1845,-10.26,2.21,12,0.34,-1968.00,9123.00,20650,20230623,-2.18,11100,20220624,81.98,20650,-2.18,20230623,12450,62.25,20230103,20650,-2.18,20230623,11950,69.04,20220704,2.68,N,215360,500,45 억,,370715,N,N,0,N,00,N
20230627,120903,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,20100,-500,5,-2.43,581037740,28589,27.72,20400,20600,19870,26750,14450,20600,20322.84,4.06,0,-2759,21333,20966,20283,19916,19233,21150,20100,46,6150,500,14420,50,1,9132163,1836,-10.21,2.20,12,0.31,-1968.00,9123.00,20650,20230623,-2.66,11100,20220624,81.08,20650,-2.66,20230623,12450,61.45,20230103,20650,-2.66,20230623,11950,68.20,20220704,2.68,N,215360,500,45 억,,370715,N,N,0,N,00,N
20230627,110911,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,20200,-400,5,-1.94,527692190,25942,25.15,20400,20600,19870,26750,14450,20600,20340.22,4.06,0,-2511,21333,20966,20283,19916,19233,21150,20100,46,6150,500,14420,50,1,9132163,1845,-10.26,2.21,12,0.28,-1968.00,9123.00,20650,20230623,-2.18,11100,20220624,81.98,20650,-2.18,20230623,12450,62.25,20230103,20650,-2.18,20230623,11950,69.04,20220704,2.68,N,215360,500,45 억,,370715,N,N,0,N,00,N
20230627,100844,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,20300,-300,5,-1.46,351062240,17248,16.72,20400,20600,19870,26750,14450,20600,20352.34,4.06,0,-1766,21333,20966,20283,19916,19233,21150,20100,46,6150,500,14420,50,1,9132163,1854,-10.32,2.23,12,0.19,-1968.00,9123.00,20650,20230623,-1.69,11100,20220624,82.88,20650,-1.69,20230623,12450,63.05,20230103,20650,-1.69,20230623,11950,69.87,20220704,2.68,N,215360,500,45 억,,370715,N,N,0,N,00,N
20230627,090849,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,20150,-450,5,-2.18,187158840,9214,8.93,20400,20550,19870,26750,14450,20600,20309.25,4.06,0,-684,21333,20966,20283,19916,19233,21150,20100,46,6150,500,14420,50,1,9132163,1840,-10.24,2.21,12,0.10,-1968.00,9123.00,20650,20230623,-2.42,11100,20220624,81.53,20650,-2.42,20230623,12450,61.85,20230103,20650,-2.42,20230623,11950,68.62,20220704,2.68,N,215360,500,45 억,,370715,N,N,0,N,00,N
20230626,160848,00,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,N,60,N,20600,0,3,0.00,2077028170,102591,36.38,20150,20650,19600,26750,14450,20600,20244.96,4.19,0,-14148,21680,21140,20110,19570,18540,21410,19840,46,6150,500,14420,50,1,9132163,1881,-10.47,2.26,12,1.12,-1968.00,9123.00,20650,20230623,-0.24,11100,20220624,85.59,20650,0.00,20230623,12450,65.46,20230103,20650,-0.24,20230623,11950,72.38,20220704,2.74,N,215360,500,45 억,,383094,N,N,0,N,00,N
20230626,150854,00,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,N,60,N,20600,0,3,0.00,1986573520,98199,34.82,20150,20650,19600,26750,14450,20600,20229.38,4.19,0,-11896,21680,21140,20110,19570,18540,21410,19840,46,6150,500,14420,50,1,9132163,1881,-10.47,2.26,12,1.08,-1968.00,9123.00,20650,20230623,-0.24,11100,20220624,85.59,20650,0.00,20230623,12450,65.46,20230103,20650,-0.24,20230623,11950,72.38,20220704,2.74,N,215360,500,45 억,,383094,N,N,0,N,00,N
20230626,140852,00,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,N,60,N,20600,0,3,0.00,1688668370,83705,29.68,20150,20650,19600,26750,14450,20600,20173.10,4.19,0,-6208,21680,21140,20110,19570,18540,21410,19840,46,6150,500,14420,50,1,9132163,1881,-10.47,2.26,12,0.92,-1968.00,9123.00,20650,20230623,-0.24,11100,20220624,85.59,20650,0.00,20230623,12450,65.46,20230103,20650,-0.24,20230623,11950,72.38,20220704,2.74,N,215360,500,45 억,,383094,N,N,0,N,00,N
20230626,130846,00,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,N,60,N,20450,-150,5,-0.73,1441555320,71697,25.42,20150,20650,19600,26750,14450,20600,20104.94,4.19,0,-794,21680,21140,20110,19570,18540,21410,19840,46,6150,500,14420,50,1,9132163,1868,-10.39,2.24,12,0.79,-1968.00,9123.00,20650,20230623,-0.97,11100,20220624,84.23,20650,0.00,20230623,12450,64.26,20230103,20650,-0.97,20230623,11950,71.13,20220704,2.74,N,215360,500,45 억,,383094,N,N,0,N,00,N
20230626,120848,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,20450,-150,5,-0.73,1251676670,62429,22.14,20150,20550,19600,26750,14450,20600,20047.97,4.19,0,921,21680,21140,20110,19570,18540,21410,19840,46,6150,500,14420,50,1,9132163,1868,-10.39,2.24,12,0.68,-1968.00,9123.00,20650,20230623,-0.97,11100,20220624,84.23,20650,-0.97,20230623,12450,64.26,20230103,20650,-0.97,20230623,11950,71.13,20220704,2.74,N,215360,500,45 억,,383094,N,N,0,N,00,N
20230626,110847,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,20250,-350,5,-1.70,926495520,46504,16.49,20150,20300,19600,26750,14450,20600,19920.22,4.19,0,338,21680,21140,20110,19570,18540,21410,19840,46,6150,500,14420,50,1,9132163,1849,-10.29,2.22,12,0.51,-1968.00,9123.00,20650,20230623,-1.94,11100,20220624,82.43,20650,-1.94,20230623,12450,62.65,20230103,20650,-1.94,20230623,11950,69.46,20220704,2.74,N,215360,500,45 억,,383094,N,N,0,N,00,N
20230626,100848,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,19960,-640,5,-3.11,639680530,32195,11.42,20150,20300,19600,26750,14450,20600,19864.72,4.19,0,-351,21680,21140,20110,19570,18540,21410,19840,46,6150,500,14420,10,1,9132163,1823,-10.14,2.19,12,0.35,-1968.00,9123.00,20650,20230623,-3.34,11100,20220624,79.82,20650,-3.34,20230623,12450,60.32,20230103,20650,-3.34,20230623,11950,67.03,20220704,2.74,N,215360,500,45 억,,383094,N,N,0,N,00,N
20230626,090851,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,19650,-950,5,-4.61,265777030,13393,4.75,20150,20300,19600,26750,14450,20600,19833.89,4.19,0,-1203,21680,21140,20110,19570,18540,21410,19840,46,6150,500,14420,10,1,9132163,1794,-9.98,2.15,12,0.15,-1968.00,9123.00,20650,20230623,-4.84,11100,20220624,77.03,20650,-4.84,20230623,12450,57.83,20230103,20650,-4.84,20230623,11950,64.44,20220704,2.74,N,215360,500,45 억,,383094,N,N,0,N,00,N
20230623,181958,00,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,N,60,N,20600,1630,2,8.59,5662789330,282035,551.85,19200,20650,19080,24650,13280,18970,20075.73,3.90,0,28410,19950,19460,19140,18650,18330,19300,18490,46,5685,500,13270,50,1,9132163,1881,-10.47,2.26,12,3.09,-1968.00,9123.00,20650,20230623,-0.24,11100,20220624,85.59,20650,-0.24,20230623,12450,65.46,20230103,20650,-0.24,20230623,11100,85.59,20220624,2.80,N,215360,500,45 억,,356585,N,N,10,N,00,N
20230623,140713,00,60.00,KOSDAQ,신고가,운송장비부품,N,N,N,N,60,N,20400,1430,2,7.54,4539048730,227212,444.58,19200,20500,19080,24650,13280,18970,19977.15,3.90,0,30529,19950,19460,19140,18650,18330,19300,18490,46,5685,500,13270,50,1,9132163,1863,-10.37,2.24,12,2.49,-1968.00,9123.00,20500,20230623,-0.49,11100,20220624,83.78,20500,-0.49,20230623,12450,63.86,20230103,20500,-0.49,20230623,11100,83.78,20220624,2.80,N,215360,500,45 억,,356585,N,N,10,N,00,N
20230622,160500,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,18970,-540,5,-2.77,970846480,51040,45.47,19630,19630,18820,25350,13660,19510,19021.36,4.05,0,-12804,20510,20010,19200,18700,17890,20260,18950,46,5845,500,13650,10,1,9132163,1732,-9.64,2.08,12,0.56,-1968.00,9123.00,20200,20220819,-6.09,11100,20220624,70.90,19700,-3.71,20230621,12450,52.37,20230103,20200,-6.09,20220819,11100,70.90,20220624,2.94,N,215360,500,45 억,,369651,N,N,10,N,00,N
20230622,150923,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,18930,-580,5,-2.97,894782860,47021,41.89,19630,19630,18820,25350,13660,19510,19029.43,4.05,0,-11500,20510,20010,19200,18700,17890,20260,18950,46,5845,500,13650,10,1,9132163,1729,-9.62,2.07,12,0.51,-1968.00,9123.00,20200,20220819,-6.29,11100,20220624,70.54,19700,-3.91,20230621,12450,52.05,20230103,20200,-6.29,20220819,11100,70.54,20220624,2.94,N,215360,500,45 억,,369651,N,N,43,N,00,N
20230622,140334,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,18900,-610,5,-3.13,781137810,41009,36.53,19630,19630,18820,25350,13660,19510,19047.96,4.05,0,-9199,20510,20010,19200,18700,17890,20260,18950,46,5845,500,13650,10,1,9132163,1726,-9.60,2.07,12,0.45,-1968.00,9123.00,20200,20220819,-6.44,11100,20220624,70.27,19700,-4.06,20230621,12450,51.81,20230103,20200,-6.44,20220819,11100,70.27,20220624,2.94,N,215360,500,45 억,,369651,N,N,43,N,00,N
20230622,130208,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,18930,-580,5,-2.97,607978050,31845,28.37,19630,19630,18830,25350,13660,19510,19091.79,4.05,0,-6682,20510,20010,19200,18700,17890,20260,18950,46,5845,500,13650,10,1,9132163,1729,-9.62,2.07,12,0.35,-1968.00,9123.00,20200,20220819,-6.29,11100,20220624,70.54,19700,-3.91,20230621,12450,52.05,20230103,20200,-6.29,20220819,11100,70.54,20220624,2.94,N,215360,500,45 억,,369651,N,N,43,N,00,N
20230622,120326,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,19130,-380,5,-1.95,539731350,28248,25.16,19630,19630,18830,25350,13660,19510,19106.89,4.05,0,-7025,20510,20010,19200,18700,17890,20260,18950,46,5845,500,13650,10,1,9132163,1747,-9.72,2.10,12,0.31,-1968.00,9123.00,20200,20220819,-5.30,11100,20220624,72.34,19700,-2.89,20230621,12450,53.65,20230103,20200,-5.30,20220819,11100,72.34,20220624,2.94,N,215360,500,45 억,,369651,N,N,43,N,00,N
20230622,110109,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,19020,-490,5,-2.51,464711820,24309,21.66,19630,19630,18830,25350,13660,19510,19116.86,4.05,0,-5658,20510,20010,19200,18700,17890,20260,18950,46,5845,500,13650,10,1,9132163,1737,-9.66,2.08,12,0.27,-1968.00,9123.00,20200,20220819,-5.84,11100,20220624,71.35,19700,-3.45,20230621,12450,52.77,20230103,20200,-5.84,20220819,11100,71.35,20220624,2.94,N,215360,500,45 억,,369651,N,N,43,N,00,N
20230622,100857,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,18900,-610,5,-3.13,415321770,21717,19.35,19630,19630,18830,25350,13660,19510,19124.27,4.05,0,-5847,20510,20010,19200,18700,17890,20260,18950,46,5845,500,13650,10,1,9132163,1726,-9.60,2.07,12,0.24,-1968.00,9123.00,20200,20220819,-6.44,11100,20220624,70.27,19700,-4.06,20230621,12450,51.81,20230103,20200,-6.44,20220819,11100,70.27,20220624,2.94,N,215360,500,45 억,,369651,N,N,43,N,00,N
20230622,090234,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,19270,-240,5,-1.23,44353270,2278,2.03,19630,19630,19240,25350,13660,19510,19470.27,4.05,0,-889,20510,20010,19200,18700,17890,20260,18950,46,5845,500,13650,10,1,9132163,1760,-9.79,2.11,12,0.02,-1968.00,9123.00,20200,20220819,-4.60,11100,20220624,73.60,19700,-2.18,20230621,12450,54.78,20230103,20200,-4.60,20220819,11100,73.60,20220624,2.94,N,215360,500,45 억,,369651,N,N,43,N,00,N
20230621,160613,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,19510,830,2,4.44,2160021120,111896,139.93,18680,19700,18390,24250,13080,18680,19303.71,3.98,0,6189,19953,19316,18663,18026,17373,18990,17700,46,5585,500,13070,10,1,9132163,1782,-9.91,2.14,12,1.23,-1968.00,9123.00,20200,20220819,-3.42,11100,20220624,75.77,19700,-0.96,20230621,12450,56.71,20230103,20200,-3.42,20220819,11100,75.77,20220624,2.72,N,215360,500,45 억,,363900,N,N,43,N,00,N
20230621,150515,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,19510,830,2,4.44,2065771850,107063,133.89,18680,19700,18390,24250,13080,18680,19294.92,3.98,0,7774,19953,19316,18663,18026,17373,18990,17700,46,5585,500,13070,10,1,9132163,1782,-9.91,2.14,12,1.17,-1968.00,9123.00,20200,20220819,-3.42,11100,20220624,75.77,19700,-0.96,20230621,12450,56.71,20230103,20200,-3.42,20220819,11100,75.77,20220624,2.72,N,215360,500,45 억,,363900,N,N,10,N,00,N
20230621,140230,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,19380,700,2,3.75,1581581780,81908,102.43,18680,19700,18390,24250,13080,18680,19309.25,3.98,0,3123,19953,19316,18663,18026,17373,18990,17700,46,5585,500,13070,10,1,9132163,1770,-9.85,2.12,12,0.90,-1968.00,9123.00,20200,20220819,-4.06,11100,20220624,74.59,19700,-1.62,20230621,12450,55.66,20230103,20200,-4.06,20220819,11100,74.59,20220624,2.72,N,215360,500,45 억,,363900,N,N,10,N,00,N
20230621,130456,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,19300,620,2,3.32,1244575120,64620,80.81,18680,19700,18390,24250,13080,18680,19259.91,3.98,0,3309,19953,19316,18663,18026,17373,18990,17700,46,5585,500,13070,10,1,9132163,1763,-9.81,2.12,12,0.71,-1968.00,9123.00,20200,20220819,-4.46,11100,20220624,73.87,19700,-2.03,20230621,12450,55.02,20230103,20200,-4.46,20220819,11100,73.87,20220624,2.72,N,215360,500,45 억,,363900,N,N,10,N,00,N
20230621,120253,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,19350,670,2,3.59,1176519750,61104,76.41,18680,19700,18390,24250,13080,18680,19254.38,3.98,0,3397,19953,19316,18663,18026,17373,18990,17700,46,5585,500,13070,10,1,9132163,1767,-9.83,2.12,12,0.67,-1968.00,9123.00,20200,20220819,-4.21,11100,20220624,74.32,19700,-1.78,20230621,12450,55.42,20230103,20200,-4.21,20220819,11100,74.32,20220624,2.72,N,215360,500,45 억,,363900,N,N,10,N,00,N
20230621,110841,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,19490,810,2,4.34,830940920,43433,54.32,18680,19570,18390,24250,13080,18680,19131.56,3.98,0,17,19953,19316,18663,18026,17373,18990,17700,46,5585,500,13070,10,1,9132163,1780,-9.90,2.14,12,0.48,-1968.00,9123.00,20200,20220819,-3.51,11100,20220624,75.59,19570,-0.41,20230621,12450,56.55,20230103,20200,-3.51,20220819,11100,75.59,20220624,2.72,N,215360,500,45 억,,363900,N,N,10,N,00,N
20230621,100904,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,19110,430,2,2.30,375186900,19900,24.89,18680,19360,18390,24250,13080,18680,18853.61,3.98,0,-2910,19953,19316,18663,18026,17373,18990,17700,46,5585,500,13070,10,1,9132163,1745,-9.71,2.09,12,0.22,-1968.00,9123.00,20200,20220819,-5.40,11100,20220624,72.16,19500,-2.00,20230619,12450,53.49,20230103,20200,-5.40,20220819,11100,72.16,20220624,2.72,N,215360,500,45 억,,363900,N,N,10,N,00,N
20230621,090457,00,60.00,KOSDAQ,,운송장비부품,N,N,N,N,60,N,18680,0,3,0.00,27393870,1467,1.83,18680,18680,18630,24250,13080,18680,18673.39,3.98,0,39,19953,19316,18663,18026,17373,18990,17700,46,5585,500,13070,10,1,9132163,1706,-9.49,2.05,12,0.02,-1968.00,9123.00,20200,20220819,-7.52,11100,20220624,68.29,19500,-4.21,20230619,12450,50.04,20230103,20200,-7.52,20220819,11100,68.29,20220624,2.72,N,215360,500,45 억,,363900,N,N,10,N,00,N
20230620,160406,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,18680,-800,5,-4.11,1481341280,79847,33.23,19300,19300,18010,25300,13640,19480,18552.09,4.10,0,-11659,20193,19836,19143,18786,18093,20015,18965,46,5830,500,13630,10,1,9132163,1706,-9.49,2.05,12,0.87,-1968.00,9123.00,20200,20220819,-7.52,11100,20220624,68.29,19500,-4.21,20230619,12450,50.04,20230103,20200,-7.52,20220819,11100,68.29,20220624,2.78,N,215360,500,45 억,,374139,N,N,10,N,01,N
20230620,150740,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,18570,-910,5,-4.67,1454883150,78426,32.64,19300,19300,18010,25300,13640,19480,18551.03,4.10,0,-11377,20193,19836,19143,18786,18093,20015,18965,46,5830,500,13630,10,1,9132163,1696,-9.44,2.04,12,0.86,-1968.00,9123.00,20200,20220819,-8.07,11100,20220624,67.30,19500,-4.77,20230619,12450,49.16,20230103,20200,-8.07,20220819,11100,67.30,20220624,2.78,N,215360,500,45 억,,374139,N,N,15,N,01,N
20230620,140754,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,18530,-950,5,-4.88,1345045410,72513,30.18,19300,19300,18010,25300,13640,19480,18549.02,4.10,0,-9614,20193,19836,19143,18786,18093,20015,18965,46,5830,500,13630,10,1,9132163,1692,-9.42,2.03,12,0.79,-1968.00,9123.00,20200,20220819,-8.27,11100,20220624,66.94,19500,-4.97,20230619,12450,48.84,20230103,20200,-8.27,20220819,11100,66.94,20220624,2.78,N,215360,500,45 억,,374139,N,N,15,N,01,N
20230620,130503,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,18400,-1080,5,-5.54,1223426610,65932,27.44,19300,19300,18010,25300,13640,19480,18555.89,4.10,0,-6400,20193,19836,19143,18786,18093,20015,18965,46,5830,500,13630,10,1,9132163,1680,-9.35,2.02,12,0.72,-1968.00,9123.00,20200,20220819,-8.91,11100,20220624,65.77,19500,-5.64,20230619,12450,47.79,20230103,20200,-8.91,20220819,11100,65.77,20220624,2.78,N,215360,500,45 억,,374139,N,N,15,N,01,N
20230620,120733,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,18330,-1150,5,-5.90,1135690110,61145,25.45,19300,19300,18010,25300,13640,19480,18573.72,4.10,0,-4097,20193,19836,19143,18786,18093,20015,18965,46,5830,500,13630,10,1,9132163,1674,-9.31,2.01,12,0.67,-1968.00,9123.00,20200,20220819,-9.26,11100,20220624,65.14,19500,-6.00,20230619,12450,47.23,20230103,20200,-9.26,20220819,11100,65.14,20220624,2.78,N,215360,500,45 억,,374139,N,N,15,N,01,N
20230620,110545,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,18380,-1100,5,-5.65,972256810,52219,21.73,19300,19300,18010,25300,13640,19480,18618.83,4.10,0,-763,20193,19836,19143,18786,18093,20015,18965,46,5830,500,13630,10,1,9132163,1678,-9.34,2.01,12,0.57,-1968.00,9123.00,20200,20220819,-9.01,11100,20220624,65.59,19500,-5.74,20230619,12450,47.63,20230103,20200,-9.01,20220819,11100,65.59,20220624,2.78,N,215360,500,45 억,,374139,N,N,15,N,01,N
20230620,100948,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,18570,-910,5,-4.67,554958480,29425,12.25,19300,19300,18550,25300,13640,19480,18860.10,4.10,0,-3313,20193,19836,19143,18786,18093,20015,18965,46,5830,500,13630,10,1,9132163,1696,-9.44,2.04,12,0.32,-1968.00,9123.00,20200,20220819,-8.07,11100,20220624,67.30,19500,-4.77,20230619,12450,49.16,20230103,20200,-8.07,20220819,11100,67.30,20220624,2.78,N,215360,500,45 억,,374139,N,N,15,N,01,N
20230620,090543,54,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,19180,-300,5,-1.54,116451450,6090,2.53,19300,19300,19000,25300,13640,19480,19121.75,4.10,0,1666,20193,19836,19143,18786,18093,20015,18965,46,5830,500,13630,10,1,9132163,1752,-9.75,2.10,12,0.07,-1968.00,9123.00,20200,20220819,-5.05,11100,20220624,72.79,19500,-1.64,20230619,12450,54.06,20230103,20200,-5.05,20220819,11100,72.79,20220624,2.78,N,215360,500,45 억,,374139,N,N,15,N,01,N
20230619,160519,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,19480,980,2,5.30,4585783830,239607,96.64,18960,19500,18450,24050,12950,18500,19138.33,3.62,0,38495,19653,19076,17923,17346,16193,19365,17635,46,5550,500,12950,10,1,9132163,1779,-9.90,2.14,12,2.62,-1968.00,9123.00,20200,20220819,-3.56,11100,20220624,75.50,19500,-0.10,20230619,12450,56.47,20230103,20200,-3.56,20220819,11100,75.50,20220624,2.81,N,215360,500,45 억,,330973,N,N,15,N,00,N
20230619,150831,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,19470,970,2,5.24,4452098860,232745,93.87,18960,19500,18450,24050,12950,18500,19128.66,3.62,0,38127,19653,19076,17923,17346,16193,19365,17635,46,5550,500,12950,10,1,9132163,1778,-9.89,2.13,12,2.55,-1968.00,9123.00,20200,20220819,-3.61,11100,20220624,75.41,19500,-0.15,20230619,12450,56.39,20230103,20200,-3.61,20220819,11100,75.41,20220624,2.81,N,215360,500,45 억,,330973,N,N,28,N,00,N
20230619,140634,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,19360,860,2,4.65,3949503460,206872,83.44,18960,19430,18450,24050,12950,18500,19091.53,3.62,0,30598,19653,19076,17923,17346,16193,19365,17635,46,5550,500,12950,10,1,9132163,1768,-9.84,2.12,12,2.27,-1968.00,9123.00,20200,20220819,-4.16,11100,20220624,74.41,19430,-0.36,20230619,12450,55.50,20230103,20200,-4.16,20220819,11100,74.41,20220624,2.81,N,215360,500,45 억,,330973,N,N,28,N,00,N
20230619,130137,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,19330,830,2,4.49,3250335420,170713,68.85,18960,19340,18450,24050,12950,18500,19039.77,3.62,0,25114,19653,19076,17923,17346,16193,19365,17635,46,5550,500,12950,10,1,9132163,1765,-9.82,2.12,12,1.87,-1968.00,9123.00,20200,20220819,-4.31,11100,20220624,74.14,19360,-0.15,20230515,12450,55.26,20230103,20200,-4.31,20220819,11100,74.14,20220624,2.81,N,215360,500,45 억,,330973,N,N,28,N,00,N
20230619,121033,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,19100,600,2,3.24,2739898120,144201,58.16,18960,19250,18450,24050,12950,18500,19000.55,3.62,0,17881,19653,19076,17923,17346,16193,19365,17635,46,5550,500,12950,10,1,9132163,1744,-9.71,2.09,12,1.58,-1968.00,9123.00,20200,20220819,-5.45,11100,20220624,72.07,19360,-1.34,20230515,12450,53.41,20230103,20200,-5.45,20220819,11100,72.07,20220624,2.81,N,215360,500,45 억,,330973,N,N,28,N,00,N
20230619,110729,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,19090,590,2,3.19,2580433590,135860,54.80,18960,19250,18450,24050,12950,18500,18993.33,3.62,0,16893,19653,19076,17923,17346,16193,19365,17635,46,5550,500,12950,10,1,9132163,1743,-9.70,2.09,12,1.49,-1968.00,9123.00,20200,20220819,-5.50,11100,20220624,71.98,19360,-1.39,20230515,12450,53.33,20230103,20200,-5.50,20220819,11100,71.98,20220624,2.81,N,215360,500,45 억,,330973,N,N,28,N,00,N
20230619,101003,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,19180,680,2,3.68,2251965750,118711,47.88,18960,19230,18450,24050,12950,18500,18970.15,3.62,0,15130,19653,19076,17923,17346,16193,19365,17635,46,5550,500,12950,10,1,9132163,1752,-9.75,2.10,12,1.30,-1968.00,9123.00,20200,20220819,-5.05,11100,20220624,72.79,19360,-0.93,20230515,12450,54.06,20230103,20200,-5.05,20220819,11100,72.79,20220624,2.81,N,215360,500,45 억,,330973,N,N,28,N,00,N
20230619,091003,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,18840,340,2,1.84,504208190,26908,10.85,18960,19000,18450,24050,12950,18500,18738.23,3.62,0,-4169,19653,19076,17923,17346,16193,19365,17635,46,5550,500,12950,10,1,9132163,1720,-9.57,2.07,12,0.29,-1968.00,9123.00,20200,20220819,-6.73,11100,20220624,69.73,19360,-2.69,20230515,12450,51.33,20230103,20200,-6.73,20220819,11100,69.73,20220624,2.81,N,215360,500,45 억,,330973,N,N,28,N,00,N
20230616,160553,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,18500,1740,2,10.38,4262493820,238778,966.99,16870,18500,16770,21750,11740,16760,17847.09,3.28,0,32369,17266,17012,16646,16392,16026,17140,16520,46,5005,500,11730,10,1,9132163,1689,-9.40,2.03,12,2.61,-1968.00,9123.00,20200,20220819,-8.42,11100,20220624,66.67,19360,-4.44,20230515,12450,48.59,20230103,20200,-8.42,20220819,11100,66.67,20220624,2.82,N,215360,500,45 억,,299764,N,N,28,N,00,N
20230616,150539,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,18250,1490,2,8.89,3188731340,180408,730.60,16870,18390,16770,21750,11740,16760,17675.11,3.28,0,31025,17266,17012,16646,16392,16026,17140,16520,46,5005,500,11730,10,1,9132163,1667,-9.27,2.00,12,1.98,-1968.00,9123.00,20200,20220819,-9.65,11100,20220624,64.41,19360,-5.73,20230515,12450,46.59,20230103,20200,-9.65,20220819,11100,64.41,20220624,2.82,N,215360,500,45 억,,299764,N,N,1,N,00,N
20230616,140831,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,17690,930,2,5.55,2038369800,116457,471.62,16870,17780,16770,21750,11740,16760,17503.20,3.28,0,24368,17266,17012,16646,16392,16026,17140,16520,46,5005,500,11730,10,1,9132163,1615,-8.99,1.94,12,1.28,-1968.00,9123.00,20200,20220819,-12.43,11100,20220624,59.37,19360,-8.63,20230515,12450,42.09,20230103,20200,-12.43,20220819,11100,59.37,20220624,2.82,N,215360,500,45 억,,299764,N,N,1,N,00,N
20230616,131026,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,17680,920,2,5.49,1942164580,111015,449.58,16870,17780,16770,21750,11740,16760,17494.61,3.28,0,24512,17266,17012,16646,16392,16026,17140,16520,46,5005,500,11730,10,1,9132163,1615,-8.98,1.94,12,1.22,-1968.00,9123.00,20200,20220819,-12.48,11100,20220624,59.28,19360,-8.68,20230515,12450,42.01,20230103,20200,-12.48,20220819,11100,59.28,20220624,2.82,N,215360,500,45 억,,299764,N,N,1,N,00,N
20230616,120256,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,17750,990,2,5.91,1833366730,104878,424.73,16870,17760,16770,21750,11740,16760,17480.95,3.28,0,22831,17266,17012,16646,16392,16026,17140,16520,46,5005,500,11730,10,1,9132163,1621,-9.02,1.95,12,1.15,-1968.00,9123.00,20200,20220819,-12.13,11100,20220624,59.91,19360,-8.32,20230515,12450,42.57,20230103,20200,-12.13,20220819,11100,59.91,20220624,2.82,N,215360,500,45 억,,299764,N,N,1,N,00,N
20230616,110809,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,17620,860,2,5.13,1369520710,78650,318.51,16870,17660,16770,21750,11740,16760,17412.85,3.28,0,20225,17266,17012,16646,16392,16026,17140,16520,46,5005,500,11730,10,1,9132163,1609,-8.95,1.93,12,0.86,-1968.00,9123.00,20200,20220819,-12.77,11100,20220624,58.74,19360,-8.99,20230515,12450,41.53,20230103,20200,-12.77,20220819,11100,58.74,20220624,2.82,N,215360,500,45 억,,299764,N,N,1,N,00,N
20230616,100922,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,17560,800,2,4.77,784303590,45352,183.66,16870,17630,16770,21750,11740,16760,17293.69,3.28,0,12616,17266,17012,16646,16392,16026,17140,16520,46,5005,500,11730,10,1,9132163,1604,-8.92,1.92,12,0.50,-1968.00,9123.00,20200,20220819,-13.07,11100,20220624,58.20,19360,-9.30,20230515,12450,41.04,20230103,20200,-13.07,20220819,11100,58.20,20220624,2.82,N,215360,500,45 억,,299764,N,N,1,N,00,N
20230616,090445,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,16820,60,2,0.36,17072790,1013,4.10,16870,16890,16770,21750,11740,16760,16853.69,3.28,0,-346,17266,17012,16646,16392,16026,17140,16520,46,5005,500,11730,10,1,9132163,1536,-8.55,1.84,12,0.01,-1968.00,9123.00,20200,20220819,-16.73,11100,20220624,51.53,19360,-13.12,20230515,12450,35.10,20230103,20200,-16.73,20220819,11100,51.53,20220624,2.82,N,215360,500,45 억,,299764,N,N,1,N,00,N
20230615,150847,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,16420,-110,5,-0.67,357051920,21718,68.35,16530,16900,16280,21450,11580,16530,16440.37,3.32,0,-3753,17356,16942,16696,16282,16036,16820,16160,46,4935,500,11570,10,1,9132163,1500,-8.34,1.80,12,0.24,-1968.00,9123.00,20200,20220819,-18.71,11100,20220624,47.93,19360,-15.19,20230515,12450,31.89,20230103,20200,-18.71,20220819,11100,47.93,20220624,2.87,N,215360,500,45 억,,303639,N,N,1,N,00,N
20230615,140133,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,16500,-30,5,-0.18,344962830,20984,66.04,16530,16900,16280,21450,11580,16530,16439.33,3.32,0,-3875,17356,16942,16696,16282,16036,16820,16160,46,4935,500,11570,10,1,9132163,1507,-8.38,1.81,12,0.23,-1968.00,9123.00,20200,20220819,-18.32,11100,20220624,48.65,19360,-14.77,20230515,12450,32.53,20230103,20200,-18.32,20220819,11100,48.65,20220624,2.87,N,215360,500,45 억,,303639,N,N,1,N,00,N
20230615,130717,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,16470,-60,5,-0.36,296562180,18050,56.81,16530,16900,16280,21450,11580,16530,16430.04,3.32,0,-3449,17356,16942,16696,16282,16036,16820,16160,46,4935,500,11570,10,1,9132163,1504,-8.37,1.81,12,0.20,-1968.00,9123.00,20200,20220819,-18.47,11100,20220624,48.38,19360,-14.93,20230515,12450,32.29,20230103,20200,-18.47,20220819,11100,48.38,20220624,2.87,N,215360,500,45 억,,303639,N,N,1,N,00,N
20230615,120705,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,16470,-60,5,-0.36,287328060,17489,55.04,16530,16900,16280,21450,11580,16530,16429.07,3.32,0,-3681,17356,16942,16696,16282,16036,16820,16160,46,4935,500,11570,10,1,9132163,1504,-8.37,1.81,12,0.19,-1968.00,9123.00,20200,20220819,-18.47,11100,20220624,48.38,19360,-14.93,20230515,12450,32.29,20230103,20200,-18.47,20220819,11100,48.38,20220624,2.87,N,215360,500,45 억,,303639,N,N,1,N,00,N
20230615,110803,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,16340,-190,5,-1.15,210194450,12760,40.16,16530,16900,16340,21450,11580,16530,16472.92,3.32,0,-2009,17356,16942,16696,16282,16036,16820,16160,46,4935,500,11570,10,1,9132163,1492,-8.30,1.79,12,0.14,-1968.00,9123.00,20200,20220819,-19.11,11100,20220624,47.21,19360,-15.60,20230515,12450,31.24,20230103,20200,-19.11,20220819,11100,47.21,20220624,2.87,N,215360,500,45 억,,303639,N,N,1,N,00,N
20230611,184823,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,16910,-330,5,-1.91,789154800,46354,145.42,17250,17370,16810,22400,12070,17240,17024.06,3.40,595,-21396,17660,17450,17300,17090,16940,17375,17015,46,5165,500,12060,10,1,9132163,1544,-8.59,1.85,12,0.51,-1968.00,9123.00,20200,20220819,-16.29,11100,20220624,52.34,19360,-12.65,20230515,12450,35.82,20230103,20200,-16.29,20220819,11100,52.34,20220624,2.80,N,215360,500,45 억,,310401,N,N,17,N,00,N