KissMeData/118990/price/prices-20230601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160731	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18860	210	2	1.13	5048606000	265317	86.24	18650	19210	18610	24200	13060	18650	19028.91	0.93	0	34390	19583	19116	18863	18396	18143	18990	18270	123	5570	500	13050	10	1	24495500	4620	12.00	2.57	12	1.08	1572.00	7348.00	23600	20230413	-20.08	9960	20220713	89.36	23600	-20.08	20230413	13150	43.42	20230103	23600	-20.08	20230413	9960	89.36	20220713	6.32	N	118990	500	122 억	226624	N	N	N	N
3	20230630	150733	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18940	290	2	1.55	4693963990	246543	80.14	18650	19210	18610	24200	13060	18650	19039.13	0.93	0	32887	19583	19116	18863	18396	18143	18990	18270	123	5570	500	13050	10	1	24495500	4639	12.05	2.58	12	1.01	1572.00	7348.00	23600	20230413	-19.75	9960	20220713	90.16	23600	-19.75	20230413	13150	44.03	20230103	23600	-19.75	20230413	9960	90.16	20220713	6.32	N	118990	500	122 억	226624	N	N	N	N
4	20230630	140732	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19020	370	2	1.98	4118392710	216237	70.29	18650	19210	18610	24200	13060	18650	19045.74	0.93	0	26308	19583	19116	18863	18396	18143	18990	18270	123	5570	500	13050	10	1	24495500	4659	12.10	2.59	12	0.88	1572.00	7348.00	23600	20230413	-19.41	9960	20220713	90.96	23600	-19.41	20230413	13150	44.64	20230103	23600	-19.41	20230413	9960	90.96	20220713	6.32	N	118990	500	122 억	226624	N	N	N	N
5	20230630	130732	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19060	410	2	2.20	3674557200	192874	62.69	18650	19210	18610	24200	13060	18650	19051.59	0.93	0	22194	19583	19116	18863	18396	18143	18990	18270	123	5570	500	13050	10	1	24495500	4669	12.12	2.59	12	0.79	1572.00	7348.00	23600	20230413	-19.24	9960	20220713	91.37	23600	-19.24	20230413	13150	44.94	20230103	23600	-19.24	20230413	9960	91.37	20220713	6.32	N	118990	500	122 억	226624	N	N	N	N
6	20230630	120729	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19080	430	2	2.31	3434356460	180271	58.59	18650	19210	18610	24200	13060	18650	19051.08	0.93	0	22644	19583	19116	18863	18396	18143	18990	18270	123	5570	500	13050	10	1	24495500	4674	12.14	2.60	12	0.74	1572.00	7348.00	23600	20230413	-19.15	9960	20220713	91.57	23600	-19.15	20230413	13150	45.10	20230103	23600	-19.15	20230413	9960	91.57	20220713	6.32	N	118990	500	122 억	226624	N	N	N	N
7	20230630	110733	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19120	470	2	2.52	2940973510	154495	50.22	18650	19210	18610	24200	13060	18650	19036.04	0.93	0	21627	19583	19116	18863	18396	18143	18990	18270	123	5570	500	13050	10	1	24495500	4684	12.16	2.60	12	0.63	1572.00	7348.00	23600	20230413	-18.98	9960	20220713	91.97	23600	-18.98	20230413	13150	45.40	20230103	23600	-18.98	20230413	9960	91.97	20220713	6.32	N	118990	500	122 억	226624	N	N	N	N
8	20230630	100732	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18960	310	2	1.66	2370708150	124551	40.48	18650	19210	18610	24200	13060	18650	19034.04	0.93	0	11206	19583	19116	18863	18396	18143	18990	18270	123	5570	500	13050	10	1	24495500	4644	12.06	2.58	12	0.51	1572.00	7348.00	23600	20230413	-19.66	9960	20220713	90.36	23600	-19.66	20230413	13150	44.18	20230103	23600	-19.66	20230413	9960	90.36	20220713	6.32	N	118990	500	122 억	226624	N	N	N	N
9	20230630	090732	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18900	250	2	1.34	480685410	25586	8.32	18650	18990	18610	24200	13060	18650	18787.05	0.93	0	5241	19583	19116	18863	18396	18143	18990	18270	123	5570	500	13050	10	1	24495500	4630	12.02	2.57	12	0.10	1572.00	7348.00	23600	20230413	-19.92	9960	20220713	89.76	23600	-19.92	20230413	13150	43.73	20230103	23600	-19.92	20230413	9960	89.76	20220713	6.32	N	118990	500	122 억	226624	N	N	N	N
10	20230629	160731	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18650	-530	5	-2.76	5722920870	302731	128.91	19300	19330	18610	24900	13430	19180	18904.09	0.99	0	-15466	19646	19412	19246	19012	18846	19330	18930	123	5735	500	13420	10	1	24495500	4568	11.86	2.54	12	1.24	1572.00	7348.00	23600	20230413	-20.97	9960	20220713	87.25	23600	-20.97	20230413	13150	41.83	20230103	23600	-20.97	20230413	9960	87.25	20220713	6.35	N	118990	500	122 억	242093	N	N	N	N
11	20230629	150729	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18640	-540	5	-2.82	5387176550	284728	121.25	19300	19330	18610	24900	13430	19180	18919.81	0.99	0	-16000	19646	19412	19246	19012	18846	19330	18930	123	5735	500	13420	10	1	24495500	4566	11.86	2.54	12	1.16	1572.00	7348.00	23600	20230413	-21.02	9960	20220713	87.15	23600	-21.02	20230413	13150	41.75	20230103	23600	-21.02	20230413	9960	87.15	20220713	6.35	N	118990	500	122 억	242093	N	N	N	N
12	20230629	140726	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18640	-540	5	-2.82	4484878310	236364	100.65	19300	19330	18610	24900	13430	19180	18973.86	0.99	0	-16380	19646	19412	19246	19012	18846	19330	18930	123	5735	500	13420	10	1	24495500	4566	11.86	2.54	12	0.96	1572.00	7348.00	23600	20230413	-21.02	9960	20220713	87.15	23600	-21.02	20230413	13150	41.75	20230103	23600	-21.02	20230413	9960	87.15	20220713	6.35	N	118990	500	122 억	242093	N	N	N	N
13	20230629	130727	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18870	-310	5	-1.62	3166586680	166020	70.70	19300	19330	18840	24900	13430	19180	19073.09	0.99	0	-19414	19646	19412	19246	19012	18846	19330	18930	123	5735	500	13420	10	1	24495500	4622	12.00	2.57	12	0.68	1572.00	7348.00	23600	20230413	-20.04	9960	20220713	89.46	23600	-20.04	20230413	13150	43.50	20230103	23600	-20.04	20230413	9960	89.46	20220713	6.35	N	118990	500	122 억	242093	N	N	N	N
14	20230629	120730	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18850	-330	5	-1.72	2838680060	148665	63.31	19300	19330	18840	24900	13430	19180	19094.08	0.99	0	-18166	19646	19412	19246	19012	18846	19330	18930	123	5735	500	13420	10	1	24495500	4617	11.99	2.57	12	0.61	1572.00	7348.00	23600	20230413	-20.13	9960	20220713	89.26	23600	-20.13	20230413	13150	43.35	20230103	23600	-20.13	20230413	9960	89.26	20220713	6.35	N	118990	500	122 억	242093	N	N	N	N
15	20230629	110730	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18980	-200	5	-1.04	2083365740	108707	46.29	19300	19330	18970	24900	13430	19180	19164.87	0.99	0	-17256	19646	19412	19246	19012	18846	19330	18930	123	5735	500	13420	10	1	24495500	4649	12.07	2.58	12	0.44	1572.00	7348.00	23600	20230413	-19.58	9960	20220713	90.56	23600	-19.58	20230413	13150	44.33	20230103	23600	-19.58	20230413	9960	90.56	20220713	6.35	N	118990	500	122 억	242093	N	N	N	N
16	20230629	100731	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19140	-40	5	-0.21	1165184110	60592	25.80	19300	19330	19100	24900	13430	19180	19230.57	0.99	0	-9950	19646	19412	19246	19012	18846	19330	18930	123	5735	500	13420	10	1	24495500	4688	12.18	2.60	12	0.25	1572.00	7348.00	23600	20230413	-18.90	9960	20220713	92.17	23600	-18.90	20230413	13150	45.55	20230103	23600	-18.90	20230413	9960	92.17	20220713	6.35	N	118990	500	122 억	242093	N	N	N	N
17	20230629	090702	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19310	130	2	0.68	323706750	16777	7.14	19300	19330	19230	24900	13430	19180	19299.53	0.99	0	273	19646	19412	19246	19012	18846	19330	18930	123	5735	500	13420	10	1	24495500	4730	12.28	2.63	12	0.07	1572.00	7348.00	23600	20230413	-18.18	9960	20220713	93.88	23600	-18.18	20230413	13150	46.84	20230103	23600	-18.18	20230413	9960	93.88	20220713	6.35	N	118990	500	122 억	242093	N	N	N	N
18	20230628	160720	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19180	-20	5	-0.10	4345902760	225905	88.30	19330	19480	19080	24950	13440	19200	19238.14	0.91	0	18662	19660	19430	19310	19080	18960	19370	19020	123	5755	500	13440	10	1	24495500	4698	12.20	2.61	12	0.92	1572.00	7348.00	23600	20230413	-18.73	9960	20220713	92.57	23600	-18.73	20230413	13150	45.86	20230103	23600	-18.73	20230413	9960	92.57	20220713	6.33	N	118990	500	122 억	222220	N	N	N	N
19	20230628	150725	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19200	0	3	0.00	4067393140	211384	82.63	19330	19480	19080	24950	13440	19200	19241.73	0.91	0	21330	19660	19430	19310	19080	18960	19370	19020	123	5755	500	13440	10	1	24495500	4703	12.21	2.61	12	0.86	1572.00	7348.00	23600	20230413	-18.64	9960	20220713	92.77	23600	-18.64	20230413	13150	46.01	20230103	23600	-18.64	20230413	9960	92.77	20220713	6.33	N	118990	500	122 억	222220	N	N	N	N
20	20230628	140723	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19300	100	2	0.52	2832435390	147577	57.69	19330	19420	19080	24950	13440	19200	19192.93	0.91	0	9147	19660	19430	19310	19080	18960	19370	19020	123	5755	500	13440	10	1	24495500	4728	12.28	2.63	12	0.60	1572.00	7348.00	23600	20230413	-18.22	9960	20220713	93.78	23600	-18.22	20230413	13150	46.77	20230103	23600	-18.22	20230413	9960	93.78	20220713	6.33	N	118990	500	122 억	222220	N	N	N	N
21	20230628	130724	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19190	-10	5	-0.05	1978707590	103097	40.30	19330	19420	19080	24950	13440	19200	19192.68	0.91	0	8356	19660	19430	19310	19080	18960	19370	19020	123	5755	500	13440	10	1	24495500	4701	12.21	2.61	12	0.42	1572.00	7348.00	23600	20230413	-18.69	9960	20220713	92.67	23600	-18.69	20230413	13150	45.93	20230103	23600	-18.69	20230413	9960	92.67	20220713	6.33	N	118990	500	122 억	222220	N	N	N	N
22	20230628	120726	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19190	-10	5	-0.05	1736503650	90481	35.37	19330	19420	19080	24950	13440	19200	19191.91	0.91	0	7257	19660	19430	19310	19080	18960	19370	19020	123	5755	500	13440	10	1	24495500	4701	12.21	2.61	12	0.37	1572.00	7348.00	23600	20230413	-18.69	9960	20220713	92.67	23600	-18.69	20230413	13150	45.93	20230103	23600	-18.69	20230413	9960	92.67	20220713	6.33	N	118990	500	122 억	222220	N	N	N	N
23	20230628	110729	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19210	10	2	0.05	1498729620	78079	30.52	19330	19420	19080	24950	13440	19200	19195.04	0.91	0	8143	19660	19430	19310	19080	18960	19370	19020	123	5755	500	13440	10	1	24495500	4706	12.22	2.61	12	0.32	1572.00	7348.00	23600	20230413	-18.60	9960	20220713	92.87	23600	-18.60	20230413	13150	46.08	20230103	23600	-18.60	20230413	9960	92.87	20220713	6.33	N	118990	500	122 억	222220	N	N	N	N
24	20230628	100729	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19170	-30	5	-0.16	1064733570	55508	21.70	19330	19420	19080	24950	13440	19200	19181.62	0.91	0	-663	19660	19430	19310	19080	18960	19370	19020	123	5755	500	13440	10	1	24495500	4696	12.19	2.61	12	0.23	1572.00	7348.00	23600	20230413	-18.77	9960	20220713	92.47	23600	-18.77	20230413	13150	45.78	20230103	23600	-18.77	20230413	9960	92.47	20220713	6.33	N	118990	500	122 억	222220	N	N	N	N
25	20230628	090726	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19330	130	2	0.68	117870840	6098	2.38	19330	19420	19260	24950	13440	19200	19329.43	0.91	0	1290	19660	19430	19310	19080	18960	19370	19020	123	5755	500	13440	10	1	24495500	4735	12.30	2.63	12	0.02	1572.00	7348.00	23600	20230413	-18.09	9960	20220713	94.08	23600	-18.09	20230413	13150	47.00	20230103	23600	-18.09	20230413	9960	94.08	20220713	6.33	N	118990	500	122 억	222220	N	N	N	N
26	20230627	160724	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19200	90	2	0.47	4915460570	254432	98.06	19400	19540	19190	24800	13380	19110	19321.70	0.97	0	-15499	19590	19350	19200	18960	18810	19275	18885	123	5710	500	13370	10	1	24495500	4703	12.21	2.61	12	1.04	1572.00	7348.00	23600	20230413	-18.64	9960	20220713	92.77	23600	-18.64	20230413	13150	46.01	20230103	23600	-18.64	20230413	9960	92.77	20220713	6.34	N	118990	500	122 억	237711	N	N	N	N
27	20230627	150729	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19250	140	2	0.73	4666260010	241465	93.06	19400	19540	19190	24800	13380	19110	19326.68	0.97	0	-16211	19590	19350	19200	18960	18810	19275	18885	123	5710	500	13370	10	1	24495500	4715	12.25	2.62	12	0.99	1572.00	7348.00	23600	20230413	-18.43	9960	20220713	93.27	23600	-18.43	20230413	13150	46.39	20230103	23600	-18.43	20230413	9960	93.27	20220713	6.34	N	118990	500	122 억	237711	N	N	N	N
28	20230627	140738	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19220	110	2	0.58	4299120870	222384	85.71	19400	19540	19190	24800	13380	19110	19334.10	0.97	0	-16179	19590	19350	19200	18960	18810	19275	18885	123	5710	500	13370	10	1	24495500	4708	12.23	2.62	12	0.91	1572.00	7348.00	23600	20230413	-18.56	9960	20220713	92.97	23600	-18.56	20230413	13150	46.16	20230103	23600	-18.56	20230413	9960	92.97	20220713	6.34	N	118990	500	122 억	237711	N	N	N	N
29	20230627	130735	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19220	110	2	0.58	3921815570	202763	78.14	19400	19540	19200	24800	13380	19110	19344.31	0.97	0	-16175	19590	19350	19200	18960	18810	19275	18885	123	5710	500	13370	10	1	24495500	4708	12.23	2.62	12	0.83	1572.00	7348.00	23600	20230413	-18.56	9960	20220713	92.97	23600	-18.56	20230413	13150	46.16	20230103	23600	-18.56	20230413	9960	92.97	20220713	6.34	N	118990	500	122 억	237711	N	N	N	N
30	20230627	120737	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19220	110	2	0.58	3610368800	186552	71.90	19400	19540	19200	24800	13380	19110	19355.93	0.97	0	-14212	19590	19350	19200	18960	18810	19275	18885	123	5710	500	13370	10	1	24495500	4708	12.23	2.62	12	0.76	1572.00	7348.00	23600	20230413	-18.56	9960	20220713	92.97	23600	-18.56	20230413	13150	46.16	20230103	23600	-18.56	20230413	9960	92.97	20220713	6.34	N	118990	500	122 억	237711	N	N	N	N
31	20230627	110743	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19260	150	2	0.78	3392762210	175247	67.54	19400	19540	19200	24800	13380	19110	19362.93	0.97	0	-12010	19590	19350	19200	18960	18810	19275	18885	123	5710	500	13370	10	1	24495500	4718	12.25	2.62	12	0.72	1572.00	7348.00	23600	20230413	-18.39	9960	20220713	93.37	23600	-18.39	20230413	13150	46.46	20230103	23600	-18.39	20230413	9960	93.37	20220713	6.34	N	118990	500	122 억	237711	N	N	N	N
32	20230627	100721	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19260	150	2	0.78	2606946530	134390	51.79	19400	19540	19210	24800	13380	19110	19402.97	0.97	0	-9474	19590	19350	19200	18960	18810	19275	18885	123	5710	500	13370	10	1	24495500	4718	12.25	2.62	12	0.55	1572.00	7348.00	23600	20230413	-18.39	9960	20220713	93.37	23600	-18.39	20230413	13150	46.46	20230103	23600	-18.39	20230413	9960	93.37	20220713	6.34	N	118990	500	122 억	237711	N	N	N	N
33	20230627	090725	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19460	350	2	1.83	1419815590	72961	28.12	19400	19540	19390	24800	13380	19110	19470.35	0.97	0	-6861	19590	19350	19200	18960	18810	19275	18885	123	5710	500	13370	10	1	24495500	4767	12.38	2.65	12	0.30	1572.00	7348.00	23600	20230413	-17.54	9960	20220713	95.38	23600	-17.54	20230413	13150	47.98	20230103	23600	-17.54	20230413	9960	95.38	20220713	6.34	N	118990	500	122 억	237711	N	N	N	N
34	20230626	160723	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19110	-140	5	-0.73	4896259100	254906	90.33	19270	19440	19050	25000	13480	19250	19208.27	1.00	0	-8359	19610	19430	19270	19090	18930	19520	19180	123	5760	500	13470	10	1	24495500	4681	12.16	2.60	12	1.04	1572.00	7348.00	23600	20230413	-19.03	9960	20220713	91.87	23600	-19.03	20230413	13150	45.32	20230103	23600	-19.03	20230413	9960	91.87	20220713	6.38	N	118990	500	122 억	246153	N	N	N	N
35	20230626	150729	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19170	-80	5	-0.42	4506025070	234506	83.10	19270	19440	19050	25000	13480	19250	19214.92	1.00	0	-9154	19610	19430	19270	19090	18930	19520	19180	123	5760	500	13470	10	1	24495500	4696	12.19	2.61	12	0.96	1572.00	7348.00	23600	20230413	-18.77	9960	20220713	92.47	23600	-18.77	20230413	13150	45.78	20230103	23600	-18.77	20230413	9960	92.47	20220713	6.38	N	118990	500	122 억	246153	N	N	N	N
36	20230626	140728	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19200	-50	5	-0.26	3992112550	207667	73.59	19270	19440	19050	25000	13480	19250	19223.58	1.00	0	-7173	19610	19430	19270	19090	18930	19520	19180	123	5760	500	13470	10	1	24495500	4703	12.21	2.61	12	0.85	1572.00	7348.00	23600	20230413	-18.64	9960	20220713	92.77	23600	-18.64	20230413	13150	46.01	20230103	23600	-18.64	20230413	9960	92.77	20220713	6.38	N	118990	500	122 억	246153	N	N	N	N
37	20230626	130724	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19170	-80	5	-0.42	3506004680	182368	64.63	19270	19440	19050	25000	13480	19250	19224.84	1.00	0	-5636	19610	19430	19270	19090	18930	19520	19180	123	5760	500	13470	10	1	24495500	4696	12.19	2.61	12	0.74	1572.00	7348.00	23600	20230413	-18.77	9960	20220713	92.47	23600	-18.77	20230413	13150	45.78	20230103	23600	-18.77	20230413	9960	92.47	20220713	6.38	N	118990	500	122 억	246153	N	N	N	N
38	20230626	120723	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19250	0	3	0.00	3138418390	163220	57.84	19270	19440	19050	25000	13480	19250	19228.10	1.00	0	-4851	19610	19430	19270	19090	18930	19520	19180	123	5760	500	13470	10	1	24495500	4715	12.25	2.62	12	0.67	1572.00	7348.00	23600	20230413	-18.43	9960	20220713	93.27	23600	-18.43	20230413	13150	46.39	20230103	23600	-18.43	20230413	9960	93.27	20220713	6.38	N	118990	500	122 억	246153	N	N	N	N
39	20230626	110723	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19200	-50	5	-0.26	2908283530	151250	53.60	19270	19440	19050	25000	13480	19250	19228.27	1.00	0	-4775	19610	19430	19270	19090	18930	19520	19180	123	5760	500	13470	10	1	24495500	4703	12.21	2.61	12	0.62	1572.00	7348.00	23600	20230413	-18.64	9960	20220713	92.77	23600	-18.64	20230413	13150	46.01	20230103	23600	-18.64	20230413	9960	92.77	20220713	6.38	N	118990	500	122 억	246153	N	N	N	N
40	20230626	100723	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19300	50	2	0.26	2057445460	106899	37.88	19270	19440	19050	25000	13480	19250	19246.62	1.00	0	-4795	19610	19430	19270	19090	18930	19520	19180	123	5760	500	13470	10	1	24495500	4728	12.28	2.63	12	0.44	1572.00	7348.00	23600	20230413	-18.22	9960	20220713	93.78	23600	-18.22	20230413	13150	46.77	20230103	23600	-18.22	20230413	9960	93.78	20220713	6.38	N	118990	500	122 억	246153	N	N	N	N
41	20230626	090725	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19170	-80	5	-0.42	493493480	25651	9.09	19270	19340	19130	25000	13480	19250	19238.61	1.00	0	-13291	19610	19430	19270	19090	18930	19520	19180	123	5760	500	13470	10	1	24495500	4696	12.19	2.61	12	0.10	1572.00	7348.00	23600	20230413	-18.77	9960	20220713	92.47	23600	-18.77	20230413	13150	45.78	20230103	23600	-18.77	20230413	9960	92.47	20220713	6.38	N	118990	500	122 억	246153	N	N	N	N
42	20230623	174556	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19250	30	2	0.16	5431887890	281426	113.94	19230	19450	19110	24950	13460	19220	19302.08	0.98	0	6222	19726	19472	18986	18732	18246	19600	18860	123	5745	500	13450	10	1	24495500	4715	12.25	2.62	12	1.15	1572.00	7348.00	23600	20230413	-18.43	9960	20220713	93.27	23600	-18.43	20230413	13150	46.39	20230103	23600	-18.43	20230413	9960	93.27	20220713	6.39	N	118990	500	122 억	240067	N	N	N	N
43	20230623	140606	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19320	100	2	0.52	4429649390	229423	92.88	19230	19450	19110	24950	13460	19220	19307.78	0.98	0	8991	19726	19472	18986	18732	18246	19600	18860	123	5745	500	13450	10	1	24495500	4733	12.29	2.63	12	0.94	1572.00	7348.00	23600	20230413	-18.14	9960	20220713	93.98	23600	-18.14	20230413	13150	46.92	20230103	23600	-18.14	20230413	9960	93.98	20220713	6.39	N	118990	500	122 억	240067	N	N	N	N
44	20230622	160550	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19220	90	2	0.47	4662249780	245055	66.57	18910	19240	18500	24850	13400	19130	19023.79	0.99	0	-2880	19543	19336	19123	18916	18703	19440	19020	123	5725	500	13390	10	1	24495500	4708	12.23	2.62	12	1.00	1572.00	7348.00	23600	20230413	-18.56	9960	20220713	92.97	23600	-18.56	20230413	13150	46.16	20230103	23600	-18.56	20230413	9960	92.97	20220713	6.30	N	118990	500	122 억	242963	N	N	N	N
45	20230622	150756	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19190	60	2	0.31	4419570610	232418	63.14	18910	19240	18500	24850	13400	19130	19015.60	0.99	0	-2287	19543	19336	19123	18916	18703	19440	19020	123	5725	500	13390	10	1	24495500	4701	12.21	2.61	12	0.95	1572.00	7348.00	23600	20230413	-18.69	9960	20220713	92.67	23600	-18.69	20230413	13150	45.93	20230103	23600	-18.69	20230413	9960	92.67	20220713	6.30	N	118990	500	122 억	242963	N	N	N	N
46	20230622	140230	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19210	80	2	0.42	3859360030	203211	55.20	18910	19240	18500	24850	13400	19130	18991.87	0.99	0	1200	19543	19336	19123	18916	18703	19440	19020	123	5725	500	13390	10	1	24495500	4706	12.22	2.61	12	0.83	1572.00	7348.00	23600	20230413	-18.60	9960	20220713	92.87	23600	-18.60	20230413	13150	46.08	20230103	23600	-18.60	20230413	9960	92.87	20220713	6.30	N	118990	500	122 억	242963	N	N	N	N
47	20230622	130154	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19170	40	2	0.21	3351623830	176752	48.02	18910	19220	18500	24850	13400	19130	18962.27	0.99	0	-6312	19543	19336	19123	18916	18703	19440	19020	123	5725	500	13390	10	1	24495500	4696	12.19	2.61	12	0.72	1572.00	7348.00	23600	20230413	-18.77	9960	20220713	92.47	23600	-18.77	20230413	13150	45.78	20230103	23600	-18.77	20230413	9960	92.47	20220713	6.30	N	118990	500	122 억	242963	N	N	N	N
48	20230622	120545	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19150	20	2	0.10	2906435600	153506	41.70	18910	19220	18500	24850	13400	19130	18933.66	0.99	0	-6456	19543	19336	19123	18916	18703	19440	19020	123	5725	500	13390	10	1	24495500	4691	12.18	2.61	12	0.63	1572.00	7348.00	23600	20230413	-18.86	9960	20220713	92.27	23600	-18.86	20230413	13150	45.63	20230103	23600	-18.86	20230413	9960	92.27	20220713	6.30	N	118990	500	122 억	242963	N	N	N	N
49	20230622	110538	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19020	-110	5	-0.58	2264289910	119990	32.60	18910	19100	18500	24850	13400	19130	18870.59	0.99	0	-3254	19543	19336	19123	18916	18703	19440	19020	123	5725	500	13390	10	1	24495500	4659	12.10	2.59	12	0.49	1572.00	7348.00	23600	20230413	-19.41	9960	20220713	90.96	23600	-19.41	20230413	13150	44.64	20230103	23600	-19.41	20230413	9960	90.96	20220713	6.30	N	118990	500	122 억	242963	N	N	N	N
50	20230622	100729	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18920	-210	5	-1.10	1709541180	90810	24.67	18910	18970	18500	24850	13400	19130	18825.37	0.99	0	-3332	19543	19336	19123	18916	18703	19440	19020	123	5725	500	13390	10	1	24495500	4635	12.04	2.57	12	0.37	1572.00	7348.00	23600	20230413	-19.83	9960	20220713	89.96	23600	-19.83	20230413	13150	43.88	20230103	23600	-19.83	20230413	9960	89.96	20220713	6.30	N	118990	500	122 억	242963	N	N	N	N
51	20230622	090752	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18740	-390	5	-2.04	495999840	26418	7.18	18910	18920	18500	24850	13400	19130	18774.67	0.99	0	-4503	19543	19336	19123	18916	18703	19440	19020	123	5725	500	13390	10	1	24495500	4590	11.92	2.55	12	0.11	1572.00	7348.00	23600	20230413	-20.59	9960	20220713	88.15	23600	-20.59	20230413	13150	42.51	20230103	23600	-20.59	20230413	9960	88.15	20220713	6.30	N	118990	500	122 억	242963	N	N	N	N
52	20230621	161012	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19130	270	2	1.43	6992791900	365489	65.52	18910	19330	18910	24500	13210	18860	19133.64	1.05	0	-13674	19273	19066	18923	18716	18573	18995	18645	123	5645	500	13200	10	1	24495500	4686	12.17	2.60	12	1.49	1572.00	7348.00	23600	20230413	-18.94	9960	20220713	92.07	23600	-18.94	20230413	13150	45.48	20230103	23600	-18.94	20230413	9960	92.07	20220713	6.19	N	118990	500	122 억	256528	N	N	N	N
53	20230621	150851	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19120	260	2	1.38	6598193040	344842	61.82	18910	19330	18910	24500	13210	18860	19134.93	1.05	0	-12806	19273	19066	18923	18716	18573	18995	18645	123	5645	500	13200	10	1	24495500	4684	12.16	2.60	12	1.41	1572.00	7348.00	23600	20230413	-18.98	9960	20220713	91.97	23600	-18.98	20230413	13150	45.40	20230103	23600	-18.98	20230413	9960	91.97	20220713	6.19	N	118990	500	122 억	256528	N	N	N	N
54	20230621	140905	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19050	190	2	1.01	5518150620	288427	51.71	18910	19330	18910	24500	13210	18860	19133.03	1.05	0	-13786	19273	19066	18923	18716	18573	18995	18645	123	5645	500	13200	10	1	24495500	4666	12.12	2.59	12	1.18	1572.00	7348.00	23600	20230413	-19.28	9960	20220713	91.27	23600	-19.28	20230413	13150	44.87	20230103	23600	-19.28	20230413	9960	91.27	20220713	6.19	N	118990	500	122 억	256528	N	N	N	N
55	20230621	130138	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19010	150	2	0.80	5027365590	262622	47.08	18910	19330	18910	24500	13210	18860	19144.29	1.05	0	-12960	19273	19066	18923	18716	18573	18995	18645	123	5645	500	13200	10	1	24495500	4657	12.09	2.59	12	1.07	1572.00	7348.00	23600	20230413	-19.45	9960	20220713	90.86	23600	-19.45	20230413	13150	44.56	20230103	23600	-19.45	20230413	9960	90.86	20220713	6.19	N	118990	500	122 억	256528	N	N	N	N
56	20230621	120128	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19070	210	2	1.11	4522528470	236071	42.32	18910	19330	18910	24500	13210	18860	19159.03	1.05	0	-6893	19273	19066	18923	18716	18573	18995	18645	123	5645	500	13200	10	1	24495500	4671	12.13	2.60	12	0.96	1572.00	7348.00	23600	20230413	-19.19	9960	20220713	91.47	23600	-19.19	20230413	13150	45.02	20230103	23600	-19.19	20230413	9960	91.47	20220713	6.19	N	118990	500	122 억	256528	N	N	N	N
57	20230621	110616	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19150	290	2	1.54	3954139560	206330	36.99	18910	19330	18910	24500	13210	18860	19165.96	1.05	0	-1527	19273	19066	18923	18716	18573	18995	18645	123	5645	500	13200	10	1	24495500	4691	12.18	2.61	12	0.84	1572.00	7348.00	23600	20230413	-18.86	9960	20220713	92.27	23600	-18.86	20230413	13150	45.63	20230103	23600	-18.86	20230413	9960	92.27	20220713	6.19	N	118990	500	122 억	256528	N	N	N	N
58	20230621	100531	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19090	230	2	1.22	2907540210	151356	27.13	18910	19330	18910	24500	13210	18860	19212.78	1.05	0	-4500	19273	19066	18923	18716	18573	18995	18645	123	5645	500	13200	10	1	24495500	4676	12.14	2.60	12	0.62	1572.00	7348.00	23600	20230413	-19.11	9960	20220713	91.67	23600	-19.11	20230413	13150	45.17	20230103	23600	-19.11	20230413	9960	91.67	20220713	6.19	N	118990	500	122 억	256528	N	N	N	N
59	20230621	090347	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19280	420	2	2.23	495227030	25887	4.64	18910	19290	18910	24500	13210	18860	19143.66	1.05	0	6974	19273	19066	18923	18716	18573	18995	18645	123	5645	500	13200	10	1	24495500	4723	12.26	2.62	12	0.11	1572.00	7348.00	23600	20230413	-18.31	9960	20220713	93.57	23600	-18.31	20230413	13150	46.62	20230103	23600	-18.31	20230413	9960	93.57	20220713	6.19	N	118990	500	122 억	256528	N	N	N	N
60	20230620	160927	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18860	-460	5	-2.38	10393618040	550236	81.64	19120	19130	18780	25100	13530	19320	18889.46	0.96	0	21615	20206	19762	19446	19002	18686	19605	18845	123	5785	500	13520	10	1	24495500	4620	12.00	2.57	12	2.25	1572.00	7348.00	23600	20230413	-20.08	9960	20220713	89.36	23600	-20.08	20230413	13150	43.42	20230103	23600	-20.08	20230413	9960	89.36	20220713	6.26	N	118990	500	122 억	235500	N	N	N	N
61	20230620	151026	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18890	-430	5	-2.23	9907432060	524469	77.81	19120	19130	18780	25100	13530	19320	18890.40	0.96	0	16248	20206	19762	19446	19002	18686	19605	18845	123	5785	500	13520	10	1	24495500	4627	12.02	2.57	12	2.14	1572.00	7348.00	23600	20230413	-19.96	9960	20220713	89.66	23600	-19.96	20230413	13150	43.65	20230103	23600	-19.96	20230413	9960	89.66	20220713	6.26	N	118990	500	122 억	235500	N	N	N	N
62	20230620	140108	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18840	-480	5	-2.48	9045534660	478792	71.04	19120	19130	18780	25100	13530	19320	18892.40	0.96	0	13357	20206	19762	19446	19002	18686	19605	18845	123	5785	500	13520	10	1	24495500	4615	11.98	2.56	12	1.95	1572.00	7348.00	23600	20230413	-20.17	9960	20220713	89.16	23600	-20.17	20230413	13150	43.27	20230103	23600	-20.17	20230413	9960	89.16	20220713	6.26	N	118990	500	122 억	235500	N	N	N	N
63	20230620	130955	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18840	-480	5	-2.48	8405204590	444793	65.99	19120	19130	18780	25100	13530	19320	18896.88	0.96	0	10708	20206	19762	19446	19002	18686	19605	18845	123	5785	500	13520	10	1	24495500	4615	11.98	2.56	12	1.82	1572.00	7348.00	23600	20230413	-20.17	9960	20220713	89.16	23600	-20.17	20230413	13150	43.27	20230103	23600	-20.17	20230413	9960	89.16	20220713	6.26	N	118990	500	122 억	235500	N	N	N	N
64	20230620	120515	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18870	-450	5	-2.33	7652944040	404870	60.07	19120	19130	18780	25100	13530	19320	18902.21	0.96	0	8783	20206	19762	19446	19002	18686	19605	18845	123	5785	500	13520	10	1	24495500	4622	12.00	2.57	12	1.65	1572.00	7348.00	23600	20230413	-20.04	9960	20220713	89.46	23600	-20.04	20230413	13150	43.50	20230103	23600	-20.04	20230413	9960	89.46	20220713	6.26	N	118990	500	122 억	235500	N	N	N	N
65	20230620	110206	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	18870	-450	5	-2.33	6745775080	356758	52.93	19120	19130	18780	25100	13530	19320	18908.53	0.96	0	11814	20206	19762	19446	19002	18686	19605	18845	123	5785	500	13520	10	1	24495500	4622	12.00	2.57	12	1.46	1572.00	7348.00	23600	20230413	-20.04	9960	20220713	89.46	23600	-20.04	20230413	13150	43.50	20230103	23600	-20.04	20230413	9960	89.46	20220713	6.26	N	118990	500	122 억	235500	N	N	N	N
66	20230620	100734	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19040	-280	5	-1.45	5422562220	286955	42.57	19120	19130	18780	25100	13530	19320	18896.89	0.96	0	26784	20206	19762	19446	19002	18686	19605	18845	123	5785	500	13520	10	1	24495500	4664	12.11	2.59	12	1.17	1572.00	7348.00	23600	20230413	-19.32	9960	20220713	91.16	23600	-19.32	20230413	13150	44.79	20230103	23600	-19.32	20230413	9960	91.16	20220713	6.26	N	118990	500	122 억	235500	N	N	N	N
67	20230620	090220	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19030	-290	5	-1.50	340072170	17822	2.64	19120	19130	19020	25100	13530	19320	19081.43	0.96	0	-2306	20206	19762	19446	19002	18686	19605	18845	123	5785	500	13520	10	1	24495500	4661	12.11	2.59	12	0.07	1572.00	7348.00	23600	20230413	-19.36	9960	20220713	91.06	23600	-19.36	20230413	13150	44.71	20230103	23600	-19.36	20230413	9960	91.06	20220713	6.26	N	118990	500	122 억	235500	N	N	N	N
68	20230619	161028	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19320	-570	5	-2.87	12606770390	651664	115.82	19890	19890	19130	25850	13930	19890	19345.09	1.04	0	13451	20576	20232	20006	19662	19436	20120	19550	123	5960	500	13920	10	1	24495500	4733	12.29	2.63	12	2.66	1572.00	7348.00	23600	20230413	-18.14	9960	20220713	93.98	23600	-18.14	20230413	13150	46.92	20230103	23600	-18.14	20230413	9960	93.98	20220713	6.21	N	118990	500	122 억	253883	N	N	N	N
69	20230619	150557	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19290	-600	5	-3.02	12157015560	628374	111.68	19890	19890	19130	25850	13930	19890	19346.29	1.04	0	12469	20576	20232	20006	19662	19436	20120	19550	123	5960	500	13920	10	1	24495500	4725	12.27	2.63	12	2.57	1572.00	7348.00	23600	20230413	-18.26	9960	20220713	93.67	23600	-18.26	20230413	13150	46.69	20230103	23600	-18.26	20230413	9960	93.67	20220713	6.21	N	118990	500	122 억	253883	N	N	N	N
70	20230619	141027	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19260	-630	5	-3.17	11233494660	580512	103.17	19890	19890	19130	25850	13930	19890	19350.49	1.04	0	8901	20576	20232	20006	19662	19436	20120	19550	123	5960	500	13920	10	1	24495500	4718	12.25	2.62	12	2.37	1572.00	7348.00	23600	20230413	-18.39	9960	20220713	93.37	23600	-18.39	20230413	13150	46.46	20230103	23600	-18.39	20230413	9960	93.37	20220713	6.21	N	118990	500	122 억	253883	N	N	N	N
71	20230619	130419	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19350	-540	5	-2.71	9912310180	512057	91.00	19890	19890	19130	25850	13930	19890	19357.24	1.04	0	11481	20576	20232	20006	19662	19436	20120	19550	123	5960	500	13920	10	1	24495500	4740	12.31	2.63	12	2.09	1572.00	7348.00	23600	20230413	-18.01	9960	20220713	94.28	23600	-18.01	20230413	13150	47.15	20230103	23600	-18.01	20230413	9960	94.28	20220713	6.21	N	118990	500	122 억	253883	N	N	N	N
72	20230619	120416	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19370	-520	5	-2.61	9337790670	482383	85.73	19890	19890	19130	25850	13930	19890	19357.00	1.04	0	10904	20576	20232	20006	19662	19436	20120	19550	123	5960	500	13920	10	1	24495500	4745	12.32	2.64	12	1.97	1572.00	7348.00	23600	20230413	-17.92	9960	20220713	94.48	23600	-17.92	20230413	13150	47.30	20230103	23600	-17.92	20230413	9960	94.48	20220713	6.21	N	118990	500	122 억	253883	N	N	N	N
73	20230619	110424	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19330	-560	5	-2.82	8620780670	445329	79.15	19890	19890	19130	25850	13930	19890	19357.55	1.04	0	10444	20576	20232	20006	19662	19436	20120	19550	123	5960	500	13920	10	1	24495500	4735	12.30	2.63	12	1.82	1572.00	7348.00	23600	20230413	-18.09	9960	20220713	94.08	23600	-18.09	20230413	13150	47.00	20230103	23600	-18.09	20230413	9960	94.08	20220713	6.21	N	118990	500	122 억	253883	N	N	N	N
74	20230619	100925	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19300	-590	5	-2.97	7263504050	375299	66.70	19890	19890	19130	25850	13930	19890	19353.10	1.04	0	14889	20576	20232	20006	19662	19436	20120	19550	123	5960	500	13920	10	1	24495500	4728	12.28	2.63	12	1.53	1572.00	7348.00	23600	20230413	-18.22	9960	20220713	93.78	23600	-18.22	20230413	13150	46.77	20230103	23600	-18.22	20230413	9960	93.78	20220713	6.21	N	118990	500	122 억	253883	N	N	N	N
75	20230619	090626	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19480	-410	5	-2.06	1357743070	69365	12.33	19890	19890	19400	25850	13930	19890	19571.29	1.04	0	5903	20576	20232	20006	19662	19436	20120	19550	123	5960	500	13920	10	1	24495500	4772	12.39	2.65	12	0.28	1572.00	7348.00	23600	20230413	-17.46	9960	20220713	95.58	23600	-17.46	20230413	13150	48.14	20230103	23600	-17.46	20230413	9960	95.58	20220713	6.21	N	118990	500	122 억	253883	N	N	N	N
76	20230616	160826	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19890	-210	5	-1.04	11080162290	554938	129.02	20350	20350	19780	26100	14100	20100	19966.63	1.50	0	-11648	21000	20550	20250	19800	19500	20400	19650	123	6000	500	14070	10	1	24495500	4872	12.65	2.71	12	2.27	1572.00	7348.00	23600	20230413	-15.72	9960	20220713	99.70	23600	-15.72	20230413	13150	51.25	20230103	23600	-15.72	20230413	9960	99.70	20220713	6.23	N	118990	500	122 억	366361	N	N	N	N
77	20230616	151002	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19930	-170	5	-0.85	10382819140	519908	120.88	20350	20350	19780	26100	14100	20100	19970.37	1.50	0	-10759	21000	20550	20250	19800	19500	20400	19650	123	6000	500	14070	10	1	24495500	4882	12.68	2.71	12	2.12	1572.00	7348.00	23600	20230413	-15.55	9960	20220713	100.10	23600	-15.55	20230413	13150	51.56	20230103	23600	-15.55	20230413	9960	100.10	20220713	6.23	N	118990	500	122 억	366361	N	N	N	N
78	20230616	140909	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19950	-150	5	-0.75	8982415820	449459	104.50	20350	20350	19780	26100	14100	20100	19984.82	1.50	0	-10497	21000	20550	20250	19800	19500	20400	19650	123	6000	500	14070	10	1	24495500	4887	12.69	2.72	12	1.83	1572.00	7348.00	23600	20230413	-15.47	9960	20220713	100.30	23600	-15.47	20230413	13150	51.71	20230103	23600	-15.47	20230413	9960	100.30	20220713	6.23	N	118990	500	122 억	366361	N	N	N	N
79	20230616	130126	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19950	-150	5	-0.75	8151690630	407836	94.82	20350	20350	19780	26100	14100	20100	19987.53	1.50	0	-10351	21000	20550	20250	19800	19500	20400	19650	123	6000	500	14070	10	1	24495500	4887	12.69	2.72	12	1.66	1572.00	7348.00	23600	20230413	-15.47	9960	20220713	100.30	23600	-15.47	20230413	13150	51.71	20230103	23600	-15.47	20230413	9960	100.30	20220713	6.23	N	118990	500	122 억	366361	N	N	N	N
80	20230616	120140	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19940	-160	5	-0.80	5366486300	267606	62.22	20350	20350	19920	26100	14100	20100	20053.60	1.50	0	-9822	21000	20550	20250	19800	19500	20400	19650	123	6000	500	14070	10	1	24495500	4884	12.68	2.71	12	1.09	1572.00	7348.00	23600	20230413	-15.51	9960	20220713	100.20	23600	-15.51	20230413	13150	51.63	20230103	23600	-15.51	20230413	9960	100.20	20220713	6.23	N	118990	500	122 억	366361	N	N	N	N
81	20230616	110531	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	20050	-50	5	-0.25	3442346710	171342	39.84	20350	20350	19990	26100	14100	20100	20090.47	1.50	0	-6709	21000	20550	20250	19800	19500	20400	19650	123	6000	500	14070	50	1	24495500	4911	12.75	2.73	12	0.70	1572.00	7348.00	23600	20230413	-15.04	9960	20220713	101.31	23600	-15.04	20230413	13150	52.47	20230103	23600	-15.04	20230413	9960	101.31	20220713	6.23	N	118990	500	122 억	366361	N	N	N	N
82	20230616	100315	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	20150	50	2	0.25	2524553010	125596	29.20	20350	20350	19990	26100	14100	20100	20100.59	1.50	0	-6563	21000	20550	20250	19800	19500	20400	19650	123	6000	500	14070	50	1	24495500	4936	12.82	2.74	12	0.51	1572.00	7348.00	23600	20230413	-14.62	9960	20220713	102.31	23600	-14.62	20230413	13150	53.23	20230103	23600	-14.62	20230413	9960	102.31	20220713	6.23	N	118990	500	122 억	366361	N	N	N	N
83	20230616	090820	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	20200	100	2	0.50	620298600	30708	7.14	20350	20350	20100	26100	14100	20100	20201.56	1.50	0	-4003	21000	20550	20250	19800	19500	20400	19650	123	6000	500	14070	50	1	24495500	4948	12.85	2.75	12	0.13	1572.00	7348.00	23600	20230413	-14.41	9960	20220713	102.81	23600	-14.41	20230413	13150	53.61	20230103	23600	-14.41	20230413	9960	102.81	20220713	6.23	N	118990	500	122 억	366361	N	N	N	N
84	20230615	150247	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	20300	100	2	0.50	7682339260	378984	36.59	20300	20700	19950	26250	14150	20200	20270.91	1.52	0	-15209	21800	21000	20550	19750	19300	20775	19525	123	6050	500	14140	50	1	24495500	4973	12.91	2.76	12	1.55	1572.00	7348.00	25900	20220614	-21.62	9960	20220713	103.82	23600	-13.98	20230413	13150	54.37	20230103	23600	-13.98	20230413	9960	103.82	20220713	6.01	N	118990	500	122 억	372003	N	N	N	N
85	20230615	141047	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	20350	150	2	0.74	6976313110	344201	33.23	20300	20700	19950	26250	14150	20200	20268.17	1.52	0	-13952	21800	21000	20550	19750	19300	20775	19525	123	6050	500	14140	50	1	24495500	4985	12.95	2.77	12	1.41	1572.00	7348.00	25900	20220614	-21.43	9960	20220713	104.32	23600	-13.77	20230413	13150	54.75	20230103	23600	-13.77	20230413	9960	104.32	20220713	6.01	N	118990	500	122 억	372003	N	N	N	N
86	20230615	130817	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	20250	50	2	0.25	6471767010	319302	30.83	20300	20700	19950	26250	14150	20200	20268.52	1.52	0	-13289	21800	21000	20550	19750	19300	20775	19525	123	6050	500	14140	50	1	24495500	4960	12.88	2.76	12	1.30	1572.00	7348.00	25900	20220614	-21.81	9960	20220713	103.31	23600	-14.19	20230413	13150	53.99	20230103	23600	-14.19	20230413	9960	103.31	20220713	6.01	N	118990	500	122 억	372003	N	N	N	N
87	20230615	120550	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	20250	50	2	0.25	5999186360	295984	28.58	20300	20700	19950	26250	14150	20200	20268.65	1.52	0	-11938	21800	21000	20550	19750	19300	20775	19525	123	6050	500	14140	50	1	24495500	4960	12.88	2.76	12	1.21	1572.00	7348.00	25900	20220614	-21.81	9960	20220713	103.31	23600	-14.19	20230413	13150	53.99	20230103	23600	-14.19	20230413	9960	103.31	20220713	6.01	N	118990	500	122 억	372003	N	N	N	N
88	20230615	111017	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	19990	-210	5	-1.04	5058656590	249151	24.06	20300	20700	19950	26250	14150	20200	20303.64	1.52	0	-13374	21800	21000	20550	19750	19300	20775	19525	123	6050	500	14140	10	1	24495500	4897	12.72	2.72	12	1.02	1572.00	7348.00	25900	20220614	-22.82	9960	20220713	100.70	23600	-15.30	20230413	13150	52.02	20230103	23600	-15.30	20230413	9960	100.70	20220713	6.01	N	118990	500	122 억	372003	N	N	N	N
89	20230611	184845	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	20250	270	2	1.35	6216114000	306512	72.83	20200	20450	20000	25950	13990	19980	20280.83	1.61	35506	35498	20660	20320	20110	19770	19560	20215	19665	123	5980	500	13980	50	1	24495500	4960	12.88	2.76	12	1.25	1572.00	7348.00	25900	20220614	-21.81	9960	20220713	103.31	23600	-14.19	20230413	13150	53.99	20230103	25900	-21.81	20220614	9960	103.31	20220713	6.01	N	118990	500	122 억	395420	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History