KissMeData/065500/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	-45	5	-2.94	244020816	163468	95.21	1510	1520	1420	1989	1071	1530	1492.77	1.22	0	21024	1582	1556	1518	1492	1454	1569	1505	159	459	500	1070	1	1	31742912	471	-12.91	1.08	12	0.51	-115.00	1377.00	2055	20230516	-27.74	990	20230324	50.00	2055	-27.74	20230516	990	50.00	20230324	2055	-27.74	20230516	990	50.00	20230324	0.26	N	065500	500	158 억	388085	N	N	N	N
3	20230630	150540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1507	-23	5	-1.50	210490006	140983	82.11	1510	1520	1420	1989	1071	1530	1493.02	1.22	0	17943	1582	1556	1518	1492	1454	1569	1505	159	459	500	1070	1	1	31742912	478	-13.10	1.09	12	0.44	-115.00	1377.00	2055	20230516	-26.67	990	20230324	52.22	2055	-26.67	20230516	990	52.22	20230324	2055	-26.67	20230516	990	52.22	20230324	0.26	N	065500	500	158 억	388085	N	N	N	N
4	20230630	140538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	-30	5	-1.96	190775801	127831	74.45	1510	1520	1420	1989	1071	1530	1492.41	1.22	0	13988	1582	1556	1518	1492	1454	1569	1505	159	459	500	1070	1	1	31742912	476	-13.04	1.09	12	0.40	-115.00	1377.00	2055	20230516	-27.01	990	20230324	51.52	2055	-27.01	20230516	990	51.52	20230324	2055	-27.01	20230516	990	51.52	20230324	0.26	N	065500	500	158 억	388085	N	N	N	N
5	20230630	130539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	-30	5	-1.96	176312439	118202	68.84	1510	1520	1420	1989	1071	1530	1491.62	1.22	0	13566	1582	1556	1518	1492	1454	1569	1505	159	459	500	1070	1	1	31742912	476	-13.04	1.09	12	0.37	-115.00	1377.00	2055	20230516	-27.01	990	20230324	51.52	2055	-27.01	20230516	990	51.52	20230324	2055	-27.01	20230516	990	51.52	20230324	0.26	N	065500	500	158 억	388085	N	N	N	N
6	20230630	120536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1502	-28	5	-1.83	157565920	105669	61.55	1510	1520	1420	1989	1071	1530	1491.13	1.22	0	14206	1582	1556	1518	1492	1454	1569	1505	159	459	500	1070	1	1	31742912	477	-13.06	1.09	12	0.33	-115.00	1377.00	2055	20230516	-26.91	990	20230324	51.72	2055	-26.91	20230516	990	51.72	20230324	2055	-26.91	20230516	990	51.72	20230324	0.26	N	065500	500	158 억	388085	N	N	N	N
7	20230630	110538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1494	-36	5	-2.35	121543531	81585	47.52	1510	1520	1420	1989	1071	1530	1489.78	1.22	0	18910	1582	1556	1518	1492	1454	1569	1505	159	459	500	1070	1	1	31742912	474	-12.99	1.08	12	0.26	-115.00	1377.00	2055	20230516	-27.30	990	20230324	50.91	2055	-27.30	20230516	990	50.91	20230324	2055	-27.30	20230516	990	50.91	20230324	0.26	N	065500	500	158 억	388085	N	N	N	N
8	20230630	100538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1489	-41	5	-2.68	97646550	65536	38.17	1510	1520	1420	1989	1071	1530	1489.97	1.22	0	17636	1582	1556	1518	1492	1454	1569	1505	159	459	500	1070	1	1	31742912	473	-12.95	1.08	12	0.21	-115.00	1377.00	2055	20230516	-27.54	990	20230324	50.40	2055	-27.54	20230516	990	50.40	20230324	2055	-27.54	20230516	990	50.40	20230324	0.26	N	065500	500	158 억	388085	N	N	N	N
9	20230630	090539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	-35	5	-2.29	34342910	23109	13.46	1510	1510	1420	1989	1071	1530	1486.13	1.22	0	11771	1582	1556	1518	1492	1454	1569	1505	159	459	500	1070	1	1	31742912	475	-13.00	1.09	12	0.07	-115.00	1377.00	2055	20230516	-27.25	990	20230324	51.01	2055	-27.25	20230516	990	51.01	20230324	2055	-27.25	20230516	990	51.01	20230324	0.26	N	065500	500	158 억	388085	N	N	N	N
10	20230629	160538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1530	1	2	0.07	259874504	171681	93.34	1518	1544	1480	1987	1071	1529	1513.70	1.17	0	12409	1599	1563	1539	1503	1479	1552	1492	159	458	500	1070	1	1	31742912	486	-13.30	1.11	12	0.54	-115.00	1377.00	2055	20230516	-25.55	990	20230324	54.55	2055	-25.55	20230516	990	54.55	20230324	2055	-25.55	20230516	990	54.55	20230324	0.24	N	065500	500	158 억	372455	N	N	N	N
11	20230629	150535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1522	-7	5	-0.46	247860088	163796	89.05	1518	1544	1480	1987	1071	1529	1513.22	1.17	0	11181	1599	1563	1539	1503	1479	1552	1492	159	458	500	1070	1	1	31742912	483	-13.23	1.11	12	0.52	-115.00	1377.00	2055	20230516	-25.94	990	20230324	53.74	2055	-25.94	20230516	990	53.74	20230324	2055	-25.94	20230516	990	53.74	20230324	0.24	N	065500	500	158 억	372455	N	N	N	N
12	20230629	140535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1518	-11	5	-0.72	228690659	151204	82.20	1518	1544	1480	1987	1071	1529	1512.46	1.17	0	15119	1599	1563	1539	1503	1479	1552	1492	159	458	500	1070	1	1	31742912	482	-13.20	1.10	12	0.48	-115.00	1377.00	2055	20230516	-26.13	990	20230324	53.33	2055	-26.13	20230516	990	53.33	20230324	2055	-26.13	20230516	990	53.33	20230324	0.24	N	065500	500	158 억	372455	N	N	N	N
13	20230629	130535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1538	9	2	0.59	196415184	130078	70.72	1518	1544	1480	1987	1071	1529	1509.98	1.17	0	22567	1599	1563	1539	1503	1479	1552	1492	159	458	500	1070	1	1	31742912	488	-13.37	1.12	12	0.41	-115.00	1377.00	2055	20230516	-25.16	990	20230324	55.35	2055	-25.16	20230516	990	55.35	20230324	2055	-25.16	20230516	990	55.35	20230324	0.24	N	065500	500	158 억	372455	N	N	N	N
14	20230629	120536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1513	-16	5	-1.05	161983374	107585	58.49	1518	1529	1480	1987	1071	1529	1505.63	1.17	0	16669	1599	1563	1539	1503	1479	1552	1492	159	458	500	1070	1	1	31742912	480	-13.16	1.10	12	0.34	-115.00	1377.00	2055	20230516	-26.37	990	20230324	52.83	2055	-26.37	20230516	990	52.83	20230324	2055	-26.37	20230516	990	52.83	20230324	0.24	N	065500	500	158 억	372455	N	N	N	N
15	20230629	110537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1506	-23	5	-1.50	72298718	47717	25.94	1518	1529	1501	1987	1071	1529	1515.16	1.17	0	-20	1599	1563	1539	1503	1479	1552	1492	159	458	500	1070	1	1	31742912	478	-13.10	1.09	12	0.15	-115.00	1377.00	2055	20230516	-26.72	990	20230324	52.12	2055	-26.72	20230516	990	52.12	20230324	2055	-26.72	20230516	990	52.12	20230324	0.24	N	065500	500	158 억	372455	N	N	N	N
16	20230629	100538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1522	-7	5	-0.46	54712122	36101	19.63	1518	1529	1501	1987	1071	1529	1515.53	1.17	0	7642	1599	1563	1539	1503	1479	1552	1492	159	458	500	1070	1	1	31742912	483	-13.23	1.11	12	0.11	-115.00	1377.00	2055	20230516	-25.94	990	20230324	53.74	2055	-25.94	20230516	990	53.74	20230324	2055	-25.94	20230516	990	53.74	20230324	0.24	N	065500	500	158 억	372455	N	N	N	N
17	20230629	090529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1507	-22	5	-1.44	5854731	3868	2.10	1518	1523	1507	1987	1071	1529	1513.63	1.17	0	-1272	1599	1563	1539	1503	1479	1552	1492	159	458	500	1070	1	1	31742912	478	-13.10	1.09	12	0.01	-115.00	1377.00	2055	20230516	-26.67	990	20230324	52.22	2055	-26.67	20230516	990	52.22	20230324	2055	-26.67	20230516	990	52.22	20230324	0.24	N	065500	500	158 억	372455	N	N	N	N
18	20230628	160530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	-39	5	-2.49	277757310	179895	49.26	1568	1575	1515	2035	1098	1568	1544.00	1.30	0	-38228	1660	1614	1577	1531	1494	1637	1554	159	468	500	1090	1	1	31742912	485	-13.30	1.11	12	0.57	-115.00	1377.00	2055	20230516	-25.60	990	20230324	54.44	2055	-25.60	20230516	990	54.44	20230324	2055	-25.60	20230516	990	54.44	20230324	0.25	N	065500	500	158 억	412044	N	N	N	N
19	20230628	150534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	-48	5	-3.06	267015161	172838	47.33	1568	1575	1516	2035	1098	1568	1544.89	1.30	0	-39430	1660	1614	1577	1531	1494	1637	1554	159	468	500	1090	1	1	31742912	482	-13.22	1.10	12	0.54	-115.00	1377.00	2055	20230516	-26.03	990	20230324	53.54	2055	-26.03	20230516	990	53.54	20230324	2055	-26.03	20230516	990	53.54	20230324	0.25	N	065500	500	158 억	412044	N	N	N	N
20	20230628	140531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1523	-45	5	-2.87	230693014	148949	40.79	1568	1575	1523	2035	1098	1568	1548.81	1.30	0	-33351	1660	1614	1577	1531	1494	1637	1554	159	468	500	1090	1	1	31742912	483	-13.24	1.11	12	0.47	-115.00	1377.00	2055	20230516	-25.89	990	20230324	53.84	2055	-25.89	20230516	990	53.84	20230324	2055	-25.89	20230516	990	53.84	20230324	0.25	N	065500	500	158 억	412044	N	N	N	N
21	20230628	130532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1533	-35	5	-2.23	194799547	125447	34.35	1568	1575	1531	2035	1098	1568	1552.84	1.30	0	-19324	1660	1614	1577	1531	1494	1637	1554	159	468	500	1090	1	1	31742912	487	-13.33	1.11	12	0.40	-115.00	1377.00	2055	20230516	-25.40	990	20230324	54.85	2055	-25.40	20230516	990	54.85	20230324	2055	-25.40	20230516	990	54.85	20230324	0.25	N	065500	500	158 억	412044	N	N	N	N
22	20230628	120516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1537	-31	5	-1.98	176888167	113777	31.16	1568	1575	1533	2035	1098	1568	1554.69	1.30	0	-15762	1660	1614	1577	1531	1494	1637	1554	159	468	500	1090	1	1	31742912	488	-13.37	1.12	12	0.36	-115.00	1377.00	2055	20230516	-25.21	990	20230324	55.25	2055	-25.21	20230516	990	55.25	20230324	2055	-25.21	20230516	990	55.25	20230324	0.25	N	065500	500	158 억	412044	N	N	N	N
23	20230628	110537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1547	-21	5	-1.34	144731894	92923	25.45	1568	1575	1533	2035	1098	1568	1557.55	1.30	0	-6545	1660	1614	1577	1531	1494	1637	1554	159	468	500	1090	1	1	31742912	491	-13.45	1.12	12	0.29	-115.00	1377.00	2055	20230516	-24.72	990	20230324	56.26	2055	-24.72	20230516	990	56.26	20230324	2055	-24.72	20230516	990	56.26	20230324	0.25	N	065500	500	158 억	412044	N	N	N	N
24	20230628	100536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1544	-24	5	-1.53	112740197	72411	19.83	1568	1575	1533	2035	1098	1568	1556.95	1.30	0	-3767	1660	1614	1577	1531	1494	1637	1554	159	468	500	1090	1	1	31742912	490	-13.43	1.12	12	0.23	-115.00	1377.00	2055	20230516	-24.87	990	20230324	55.96	2055	-24.87	20230516	990	55.96	20230324	2055	-24.87	20230516	990	55.96	20230324	0.25	N	065500	500	158 억	412044	N	N	N	N
25	20230628	090533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1561	-7	5	-0.45	16714168	10684	2.93	1568	1568	1558	2035	1098	1568	1564.41	1.30	0	-2647	1660	1614	1577	1531	1494	1637	1554	159	468	500	1090	1	1	31742912	496	-13.57	1.13	12	0.03	-115.00	1377.00	2055	20230516	-24.04	990	20230324	57.68	2055	-24.04	20230516	990	57.68	20230324	2055	-24.04	20230516	990	57.68	20230324	0.25	N	065500	500	158 억	412044	N	N	N	N
26	20230627	160533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1568	7	2	0.45	575004478	365057	113.66	1551	1623	1540	2025	1093	1561	1575.12	1.33	0	-11363	1640	1600	1550	1510	1460	1620	1530	159	466	500	1090	1	1	31742912	498	-13.63	1.14	12	1.15	-115.00	1377.00	2055	20230516	-23.70	990	20230324	58.38	2055	-23.70	20230516	990	58.38	20230324	2055	-23.70	20230516	990	58.38	20230324	0.24	N	065500	500	158 억	422741	N	N	N	N
27	20230627	150536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1565	4	2	0.26	562301017	356953	111.14	1551	1623	1540	2025	1093	1561	1575.28	1.33	0	-10827	1640	1600	1550	1510	1460	1620	1530	159	466	500	1090	1	1	31742912	497	-13.61	1.14	12	1.12	-115.00	1377.00	2055	20230516	-23.84	990	20230324	58.08	2055	-23.84	20230516	990	58.08	20230324	2055	-23.84	20230516	990	58.08	20230324	0.24	N	065500	500	158 억	422741	N	N	N	N
28	20230627	140543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1576	15	2	0.96	470095146	298153	92.83	1551	1623	1540	2025	1093	1561	1576.69	1.33	0	-9226	1640	1600	1550	1510	1460	1620	1530	159	466	500	1090	1	1	31742912	500	-13.70	1.14	12	0.94	-115.00	1377.00	2055	20230516	-23.31	990	20230324	59.19	2055	-23.31	20230516	990	59.19	20230324	2055	-23.31	20230516	990	59.19	20230324	0.24	N	065500	500	158 억	422741	N	N	N	N
29	20230627	130541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1587	26	2	1.67	325676484	208097	64.79	1551	1606	1540	2025	1093	1561	1565.02	1.33	0	4452	1640	1600	1550	1510	1460	1620	1530	159	466	500	1090	1	1	31742912	504	-13.80	1.15	12	0.66	-115.00	1377.00	2055	20230516	-22.77	990	20230324	60.30	2055	-22.77	20230516	990	60.30	20230324	2055	-22.77	20230516	990	60.30	20230324	0.24	N	065500	500	158 억	422741	N	N	N	N
30	20230627	120543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1560	-1	5	-0.06	180950879	116433	36.25	1551	1577	1540	2025	1093	1561	1554.12	1.33	0	-11027	1640	1600	1550	1510	1460	1620	1530	159	466	500	1090	1	1	31742912	495	-13.57	1.13	12	0.37	-115.00	1377.00	2055	20230516	-24.09	990	20230324	57.58	2055	-24.09	20230516	990	57.58	20230324	2055	-24.09	20230516	990	57.58	20230324	0.24	N	065500	500	158 억	422741	N	N	N	N
31	20230627	110546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1564	3	2	0.19	151021934	97246	30.28	1551	1577	1540	2025	1093	1561	1552.99	1.33	0	-11795	1640	1600	1550	1510	1460	1620	1530	159	466	500	1090	1	1	31742912	496	-13.60	1.14	12	0.31	-115.00	1377.00	2055	20230516	-23.89	990	20230324	57.98	2055	-23.89	20230516	990	57.98	20230324	2055	-23.89	20230516	990	57.98	20230324	0.24	N	065500	500	158 억	422741	N	N	N	N
32	20230627	100531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1556	-5	5	-0.32	131335646	84550	26.32	1551	1577	1540	2025	1093	1561	1553.35	1.33	0	-9914	1640	1600	1550	1510	1460	1620	1530	159	466	500	1090	1	1	31742912	494	-13.53	1.13	12	0.27	-115.00	1377.00	2055	20230516	-24.28	990	20230324	57.17	2055	-24.28	20230516	990	57.17	20230324	2055	-24.28	20230516	990	57.17	20230324	0.24	N	065500	500	158 억	422741	N	N	N	N
33	20230627	090534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1560	-1	5	-0.06	18728086	12079	3.76	1551	1560	1549	2025	1093	1561	1550.47	1.33	0	724	1640	1600	1550	1510	1460	1620	1530	159	466	500	1090	1	1	31742912	495	-13.57	1.13	12	0.04	-115.00	1377.00	2055	20230516	-24.09	990	20230324	57.58	2055	-24.09	20230516	990	57.58	20230324	2055	-24.09	20230516	990	57.58	20230324	0.24	N	065500	500	158 억	422741	N	N	N	N
34	20230626	160532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1561	25	2	1.63	481933535	311371	57.16	1508	1590	1500	1996	1076	1536	1547.74	1.26	0	21580	1605	1570	1541	1506	1477	1556	1492	159	460	500	1070	1	1	31742912	496	-13.57	1.13	12	0.98	-115.00	1377.00	2055	20230516	-24.04	990	20230324	57.68	2055	-24.04	20230516	990	57.68	20230324	2055	-24.04	20230516	990	57.68	20230324	0.19	N	065500	500	158 억	400487	N	N	N	N
35	20230626	150535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1559	23	2	1.50	452357737	292410	53.68	1508	1590	1500	1996	1076	1536	1547.00	1.26	0	23488	1605	1570	1541	1506	1477	1556	1492	159	460	500	1070	1	1	31742912	495	-13.56	1.13	12	0.92	-115.00	1377.00	2055	20230516	-24.14	990	20230324	57.47	2055	-24.14	20230516	990	57.47	20230324	2055	-24.14	20230516	990	57.47	20230324	0.19	N	065500	500	158 억	400487	N	N	N	N
36	20230626	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1553	17	2	1.11	397984070	257473	47.26	1508	1590	1500	1996	1076	1536	1545.73	1.26	0	25540	1605	1570	1541	1506	1477	1556	1492	159	460	500	1070	1	1	31742912	493	-13.50	1.13	12	0.81	-115.00	1377.00	2055	20230516	-24.43	990	20230324	56.87	2055	-24.43	20230516	990	56.87	20230324	2055	-24.43	20230516	990	56.87	20230324	0.19	N	065500	500	158 억	400487	N	N	N	N
37	20230626	130534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1559	23	2	1.50	359632639	232842	42.74	1508	1590	1500	1996	1076	1536	1544.54	1.26	0	28284	1605	1570	1541	1506	1477	1556	1492	159	460	500	1070	1	1	31742912	495	-13.56	1.13	12	0.73	-115.00	1377.00	2055	20230516	-24.14	990	20230324	57.47	2055	-24.14	20230516	990	57.47	20230324	2055	-24.14	20230516	990	57.47	20230324	0.19	N	065500	500	158 억	400487	N	N	N	N
38	20230626	120532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1567	31	2	2.02	304791860	197759	36.30	1508	1590	1500	1996	1076	1536	1541.23	1.26	0	26496	1605	1570	1541	1506	1477	1556	1492	159	460	500	1070	1	1	31742912	497	-13.63	1.14	12	0.62	-115.00	1377.00	2055	20230516	-23.75	990	20230324	58.28	2055	-23.75	20230516	990	58.28	20230324	2055	-23.75	20230516	990	58.28	20230324	0.19	N	065500	500	158 억	400487	N	N	N	N
39	20230626	110532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1561	25	2	1.63	267184674	173651	31.88	1508	1590	1500	1996	1076	1536	1538.63	1.26	0	24003	1605	1570	1541	1506	1477	1556	1492	159	460	500	1070	1	1	31742912	496	-13.57	1.13	12	0.55	-115.00	1377.00	2055	20230516	-24.04	990	20230324	57.68	2055	-24.04	20230516	990	57.68	20230324	2055	-24.04	20230516	990	57.68	20230324	0.19	N	065500	500	158 억	400487	N	N	N	N
40	20230626	100532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1559	23	2	1.50	175073114	114176	20.96	1508	1590	1500	1996	1076	1536	1533.36	1.26	0	3757	1605	1570	1541	1506	1477	1556	1492	159	460	500	1070	1	1	31742912	495	-13.56	1.13	12	0.36	-115.00	1377.00	2055	20230516	-24.14	990	20230324	57.47	2055	-24.14	20230516	990	57.47	20230324	2055	-24.14	20230516	990	57.47	20230324	0.19	N	065500	500	158 억	400487	N	N	N	N
41	20230626	090534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	-26	5	-1.69	15413052	10206	1.87	1508	1531	1508	1996	1076	1536	1510.20	1.26	0	2329	1605	1570	1541	1506	1477	1556	1492	159	460	500	1070	1	1	31742912	479	-13.13	1.10	12	0.03	-115.00	1377.00	2055	20230516	-26.52	990	20230324	52.53	2055	-26.52	20230516	990	52.53	20230324	2055	-26.52	20230516	990	52.53	20230324	0.19	N	065500	500	158 억	400487	N	N	N	N
42	20230623	165756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1536	-51	5	-3.21	834125881	543735	15.05	1575	1576	1512	2060	1111	1587	1533.94	1.40	0	-46681	1819	1702	1583	1466	1347	1761	1525	159	474	500	1110	1	1	31742912	488	-13.36	1.12	12	1.71	-115.00	1377.00	2055	20230516	-25.26	990	20230324	55.15	2055	-25.26	20230516	990	55.15	20230324	2055	-25.26	20230516	990	55.15	20230324	0.19	N	065500	500	158 억	443242	N	N	N	N
43	20230623	140437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	-62	5	-3.91	719164554	468901	12.98	1575	1576	1512	2060	1111	1587	1533.58	1.40	0	-39873	1819	1702	1583	1466	1347	1761	1525	159	474	500	1110	1	1	31742912	484	-13.26	1.11	12	1.48	-115.00	1377.00	2055	20230516	-25.79	990	20230324	54.04	2055	-25.79	20230516	990	54.04	20230324	2055	-25.79	20230516	990	54.04	20230324	0.19	N	065500	500	158 억	443242	N	N	N	N
44	20230622	160402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1587	82	2	5.45	5773790459	3592444	535.25	1486	1700	1464	1956	1054	1505	1607.27	1.02	0	122410	1574	1539	1492	1457	1410	1557	1475	159	451	500	1050	1	1	31742912	504	-13.80	1.15	12	11.32	-115.00	1377.00	2055	20230516	-22.77	990	20230324	60.30	2055	-22.77	20230516	990	60.30	20230324	2055	-22.77	20230516	990	60.30	20230324	0.19	N	065500	500	158 억	324472	N	N	N	N
45	20230622	151029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1585	80	2	5.32	5639358978	3507135	522.54	1486	1700	1464	1956	1054	1505	1607.97	1.02	0	108578	1574	1539	1492	1457	1410	1557	1475	159	451	500	1050	1	1	31742912	503	-13.78	1.15	12	11.05	-115.00	1377.00	2055	20230516	-22.87	990	20230324	60.10	2055	-22.87	20230516	990	60.10	20230324	2055	-22.87	20230516	990	60.10	20230324	0.19	N	065500	500	158 억	324472	N	N	N	N
46	20230622	140155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	90	2	5.98	5234548828	3249875	484.21	1486	1700	1464	1956	1054	1505	1610.69	1.02	0	43248	1574	1539	1492	1457	1410	1557	1475	159	451	500	1050	1	1	31742912	506	-13.87	1.16	12	10.24	-115.00	1377.00	2055	20230516	-22.38	990	20230324	61.11	2055	-22.38	20230516	990	61.11	20230324	2055	-22.38	20230516	990	61.11	20230324	0.19	N	065500	500	158 억	324472	N	N	N	N
47	20230622	130232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1565	60	2	3.99	3595342451	2240159	333.77	1486	1700	1464	1956	1054	1505	1604.95	1.02	0	-69560	1574	1539	1492	1457	1410	1557	1475	159	451	500	1050	1	1	31742912	497	-13.61	1.14	12	7.06	-115.00	1377.00	2055	20230516	-23.84	990	20230324	58.08	2055	-23.84	20230516	990	58.08	20230324	2055	-23.84	20230516	990	58.08	20230324	0.19	N	065500	500	158 억	324472	N	N	N	N
48	20230622	120638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1564	59	2	3.92	703892225	456074	67.95	1486	1588	1464	1956	1054	1505	1543.37	1.02	0	14888	1574	1539	1492	1457	1410	1557	1475	159	451	500	1050	1	1	31742912	496	-13.60	1.14	12	1.44	-115.00	1377.00	2055	20230516	-23.89	990	20230324	57.98	2055	-23.89	20230516	990	57.98	20230324	2055	-23.89	20230516	990	57.98	20230324	0.19	N	065500	500	158 억	324472	N	N	N	N
49	20230622	110737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1559	54	2	3.59	431274700	282146	42.04	1486	1564	1464	1956	1054	1505	1528.55	1.02	0	24320	1574	1539	1492	1457	1410	1557	1475	159	451	500	1050	1	1	31742912	495	-13.56	1.13	12	0.89	-115.00	1377.00	2055	20230516	-24.14	990	20230324	57.47	2055	-24.14	20230516	990	57.47	20230324	2055	-24.14	20230516	990	57.47	20230324	0.19	N	065500	500	158 억	324472	N	N	N	N
50	20230622	100500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1560	55	2	3.65	241615451	159925	23.83	1486	1560	1464	1956	1054	1505	1510.80	1.02	0	18885	1574	1539	1492	1457	1410	1557	1475	159	451	500	1050	1	1	31742912	495	-13.57	1.13	12	0.50	-115.00	1377.00	2055	20230516	-24.09	990	20230324	57.58	2055	-24.09	20230516	990	57.58	20230324	2055	-24.09	20230516	990	57.58	20230324	0.19	N	065500	500	158 억	324472	N	N	N	N
51	20230622	090132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1477	-28	5	-1.86	12208880	8244	1.23	1486	1486	1470	1956	1054	1505	1480.94	1.02	0	-5358	1574	1539	1492	1457	1410	1557	1475	159	451	500	1050	1	1	31742912	469	-12.84	1.07	12	0.03	-115.00	1377.00	2055	20230516	-28.13	990	20230324	49.19	2055	-28.13	20230516	990	49.19	20230324	2055	-28.13	20230516	990	49.19	20230324	0.19	N	065500	500	158 억	324472	N	N	N	N
52	20230621	160922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1505	18	2	1.21	997317071	669485	10.15	1473	1527	1445	1933	1041	1487	1489.67	0.84	0	64141	1959	1723	1554	1318	1149	1841	1436	159	446	500	1040	1	1	31742912	478	-13.09	1.09	12	2.11	-115.00	1377.00	2055	20230516	-26.76	990	20230324	52.02	2055	-26.76	20230516	990	52.02	20230324	2055	-26.76	20230516	990	52.02	20230324	0.20	N	065500	500	158 억	266479	N	N	N	N
53	20230621	151006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1503	16	2	1.08	973348513	653539	9.91	1473	1527	1445	1933	1041	1487	1489.35	0.84	0	62354	1959	1723	1554	1318	1149	1841	1436	159	446	500	1040	1	1	31742912	477	-13.07	1.09	12	2.06	-115.00	1377.00	2055	20230516	-26.86	990	20230324	51.82	2055	-26.86	20230516	990	51.82	20230324	2055	-26.86	20230516	990	51.82	20230324	0.20	N	065500	500	158 억	266479	N	N	N	N
54	20230621	140503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1506	19	2	1.28	921420493	618818	9.38	1473	1527	1445	1933	1041	1487	1489.00	0.84	0	66222	1959	1723	1554	1318	1149	1841	1436	159	446	500	1040	1	1	31742912	478	-13.10	1.09	12	1.95	-115.00	1377.00	2055	20230516	-26.72	990	20230324	52.12	2055	-26.72	20230516	990	52.12	20230324	2055	-26.72	20230516	990	52.12	20230324	0.20	N	065500	500	158 억	266479	N	N	N	N
55	20230621	130202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	23	2	1.55	836633209	562742	8.53	1473	1518	1445	1933	1041	1487	1486.71	0.84	0	62896	1959	1723	1554	1318	1149	1841	1436	159	446	500	1040	1	1	31742912	479	-13.13	1.10	12	1.77	-115.00	1377.00	2055	20230516	-26.52	990	20230324	52.53	2055	-26.52	20230516	990	52.53	20230324	2055	-26.52	20230516	990	52.53	20230324	0.20	N	065500	500	158 억	266479	N	N	N	N
56	20230621	120216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1499	12	2	0.81	762491589	513422	7.79	1473	1518	1445	1933	1041	1487	1485.12	0.84	0	64128	1959	1723	1554	1318	1149	1841	1436	159	446	500	1040	1	1	31742912	476	-13.03	1.09	12	1.62	-115.00	1377.00	2055	20230516	-27.06	990	20230324	51.41	2055	-27.06	20230516	990	51.41	20230324	2055	-27.06	20230516	990	51.41	20230324	0.20	N	065500	500	158 억	266479	N	N	N	N
57	20230621	110321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	28	2	1.88	665556974	448885	6.81	1473	1518	1445	1933	1041	1487	1482.69	0.84	0	77136	1959	1723	1554	1318	1149	1841	1436	159	446	500	1040	1	1	31742912	481	-13.17	1.10	12	1.41	-115.00	1377.00	2055	20230516	-26.28	990	20230324	53.03	2055	-26.28	20230516	990	53.03	20230324	2055	-26.28	20230516	990	53.03	20230324	0.20	N	065500	500	158 억	266479	N	N	N	N
58	20230621	100624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1471	-16	5	-1.08	394499153	268259	4.07	1473	1501	1445	1933	1041	1487	1470.57	0.84	0	60589	1959	1723	1554	1318	1149	1841	1436	159	446	500	1040	1	1	31742912	467	-12.79	1.07	12	0.85	-115.00	1377.00	2055	20230516	-28.42	990	20230324	48.59	2055	-28.42	20230516	990	48.59	20230324	2055	-28.42	20230516	990	48.59	20230324	0.20	N	065500	500	158 억	266479	N	N	N	N
59	20230621	091001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1469	-18	5	-1.21	127222485	87031	1.32	1473	1480	1445	1933	1041	1487	1461.69	0.84	0	4147	1959	1723	1554	1318	1149	1841	1436	159	446	500	1040	1	1	31742912	466	-12.77	1.07	12	0.27	-115.00	1377.00	2055	20230516	-28.52	990	20230324	48.38	2055	-28.52	20230516	990	48.38	20230324	2055	-28.52	20230516	990	48.38	20230324	0.20	N	065500	500	158 억	266479	N	N	N	N
60	20230620	160448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1487	61	2	4.28	10782289035	6577246	4008.90	1413	1790	1385	1853	999	1426	1639.38	1.10	0	-76287	1472	1448	1403	1379	1334	1461	1392	159	427	500	990	1	1	31742912	472	-12.93	1.08	12	20.72	-115.00	1377.00	2055	20230516	-27.64	990	20230324	50.20	2055	-27.64	20230516	990	50.20	20230324	2055	-27.64	20230516	990	50.20	20230324	0.21	N	065500	500	158 억	348377	N	N	N	N
61	20230620	150952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1462	36	2	2.52	10604652330	6457152	3935.70	1413	1790	1385	1853	999	1426	1642.31	1.10	0	-98801	1472	1448	1403	1379	1334	1461	1392	159	427	500	990	1	1	31742912	464	-12.71	1.06	12	20.34	-115.00	1377.00	2055	20230516	-28.86	990	20230324	47.68	2055	-28.86	20230516	990	47.68	20230324	2055	-28.86	20230516	990	47.68	20230324	0.21	N	065500	500	158 억	348377	N	N	N	N
62	20230620	140233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1672	246	2	17.25	6551728132	3911008	2383.80	1413	1790	1385	1853	999	1426	1675.20	1.10	0	-146984	1472	1448	1403	1379	1334	1461	1392	159	427	500	990	1	1	31742912	531	-14.54	1.21	12	12.32	-115.00	1377.00	2055	20230516	-18.64	990	20230324	68.89	2055	-18.64	20230516	990	68.89	20230324	2055	-18.64	20230516	990	68.89	20230324	0.21	N	065500	500	158 억	348377	N	N	N	N
63	20230620	130610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1396	-30	5	-2.10	124749788	89268	54.41	1413	1417	1385	1853	999	1426	1397.47	1.10	0	-28790	1472	1448	1403	1379	1334	1461	1392	159	427	500	990	1	1	31742912	443	-12.14	1.01	12	0.28	-115.00	1377.00	2055	20230516	-32.07	990	20230324	41.01	2055	-32.07	20230516	990	41.01	20230324	2055	-32.07	20230516	990	41.01	20230324	0.21	N	065500	500	158 억	348377	N	N	N	N
64	20230620	120337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1389	-37	5	-2.59	102186582	73020	44.51	1413	1417	1388	1853	999	1426	1399.43	1.10	0	-23275	1472	1448	1403	1379	1334	1461	1392	159	427	500	990	1	1	31742912	441	-12.08	1.01	12	0.23	-115.00	1377.00	2055	20230516	-32.41	990	20230324	40.30	2055	-32.41	20230516	990	40.30	20230324	2055	-32.41	20230516	990	40.30	20230324	0.21	N	065500	500	158 억	348377	N	N	N	N
65	20230620	110517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1396	-30	5	-2.10	80107803	57164	34.84	1413	1417	1390	1853	999	1426	1401.37	1.10	0	-12979	1472	1448	1403	1379	1334	1461	1392	159	427	500	990	1	1	31742912	443	-12.14	1.01	12	0.18	-115.00	1377.00	2055	20230516	-32.07	990	20230324	41.01	2055	-32.07	20230516	990	41.01	20230324	2055	-32.07	20230516	990	41.01	20230324	0.21	N	065500	500	158 억	348377	N	N	N	N
66	20230620	101017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	-23	5	-1.61	64093549	45668	27.84	1413	1417	1392	1853	999	1426	1403.47	1.10	0	-10496	1472	1448	1403	1379	1334	1461	1392	159	427	500	990	1	1	31742912	445	-12.20	1.02	12	0.14	-115.00	1377.00	2055	20230516	-31.73	990	20230324	41.72	2055	-31.73	20230516	990	41.72	20230324	2055	-31.73	20230516	990	41.72	20230324	0.21	N	065500	500	158 억	348377	N	N	N	N
67	20230620	090200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	-19	5	-1.33	6564010	4651	2.83	1413	1413	1407	1853	999	1426	1411.31	1.10	0	-1667	1472	1448	1403	1379	1334	1461	1392	159	427	500	990	1	1	31742912	447	-12.23	1.02	12	0.01	-115.00	1377.00	2055	20230516	-31.53	990	20230324	42.12	2055	-31.53	20230516	990	42.12	20230324	2055	-31.53	20230516	990	42.12	20230324	0.21	N	065500	500	158 억	348377	N	N	N	N
68	20230619	160624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	62	2	4.55	227420897	163281	117.87	1378	1427	1358	1773	955	1364	1392.78	1.07	0	4797	1394	1378	1369	1353	1344	1374	1349	159	409	500	950	1	1	31742912	453	-12.40	1.04	12	0.51	-115.00	1377.00	2055	20230516	-30.61	990	20230324	44.04	2055	-30.61	20230516	990	44.04	20230324	2055	-30.61	20230516	990	44.04	20230324	0.20	N	065500	500	158 억	341100	N	N	N	N
69	20230619	150718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1417	53	2	3.89	214146448	153939	111.13	1378	1427	1358	1773	955	1364	1391.11	1.07	0	6705	1394	1378	1369	1353	1344	1374	1349	159	409	500	950	1	1	31742912	450	-12.32	1.03	12	0.48	-115.00	1377.00	2055	20230516	-31.05	990	20230324	43.13	2055	-31.05	20230516	990	43.13	20230324	2055	-31.05	20230516	990	43.13	20230324	0.20	N	065500	500	158 억	341100	N	N	N	N
70	20230619	140357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	45	2	3.30	164085308	118683	85.68	1378	1418	1358	1773	955	1364	1382.55	1.07	0	18067	1394	1378	1369	1353	1344	1374	1349	159	409	500	950	1	1	31742912	447	-12.25	1.02	12	0.37	-115.00	1377.00	2055	20230516	-31.44	990	20230324	42.32	2055	-31.44	20230516	990	42.32	20230324	2055	-31.44	20230516	990	42.32	20230324	0.20	N	065500	500	158 억	341100	N	N	N	N
71	20230619	130936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	39	2	2.86	144784816	104942	75.76	1378	1405	1358	1773	955	1364	1379.67	1.07	0	10266	1394	1378	1369	1353	1344	1374	1349	159	409	500	950	1	1	31742912	445	-12.20	1.02	12	0.33	-115.00	1377.00	2055	20230516	-31.73	990	20230324	41.72	2055	-31.73	20230516	990	41.72	20230324	2055	-31.73	20230516	990	41.72	20230324	0.20	N	065500	500	158 억	341100	N	N	N	N
72	20230619	120622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1396	32	2	2.35	125616691	91258	65.88	1378	1398	1358	1773	955	1364	1376.50	1.07	0	10098	1394	1378	1369	1353	1344	1374	1349	159	409	500	950	1	1	31742912	443	-12.14	1.01	12	0.29	-115.00	1377.00	2055	20230516	-32.07	990	20230324	41.01	2055	-32.07	20230516	990	41.01	20230324	2055	-32.07	20230516	990	41.01	20230324	0.20	N	065500	500	158 억	341100	N	N	N	N
73	20230619	110713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1381	17	2	1.25	109684642	79793	57.60	1378	1398	1358	1773	955	1364	1374.61	1.07	0	8188	1394	1378	1369	1353	1344	1374	1349	159	409	500	950	1	1	31742912	438	-12.01	1.00	12	0.25	-115.00	1377.00	2055	20230516	-32.80	990	20230324	39.49	2055	-32.80	20230516	990	39.49	20230324	2055	-32.80	20230516	990	39.49	20230324	0.20	N	065500	500	158 억	341100	N	N	N	N
74	20230619	100352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1382	18	2	1.32	65608712	47930	34.60	1378	1398	1358	1773	955	1364	1368.84	1.07	0	1259	1394	1378	1369	1353	1344	1374	1349	159	409	500	950	1	1	31742912	439	-12.02	1.00	12	0.15	-115.00	1377.00	2055	20230516	-32.75	990	20230324	39.60	2055	-32.75	20230516	990	39.60	20230324	2055	-32.75	20230516	990	39.60	20230324	0.20	N	065500	500	158 억	341100	N	N	N	N
75	20230619	091033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1360	-4	5	-0.29	38978127	28561	20.62	1378	1398	1359	1773	955	1364	1364.73	1.07	0	-1503	1394	1378	1369	1353	1344	1374	1349	159	409	500	950	1	1	31742912	432	-11.83	0.99	12	0.09	-115.00	1377.00	2055	20230516	-33.82	990	20230324	37.37	2055	-33.82	20230516	990	37.37	20230324	2055	-33.82	20230516	990	37.37	20230324	0.20	N	065500	500	158 억	341100	N	N	N	N
76	20230616	160349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1364	5	2	0.37	189423702	138378	99.13	1373	1385	1360	1766	952	1359	1368.89	0.90	0	56106	1436	1397	1378	1339	1320	1388	1330	159	407	500	950	1	1	31742912	433	-11.86	0.99	12	0.44	-115.00	1377.00	2055	20230516	-33.63	990	20230324	37.78	2055	-33.63	20230516	990	37.78	20230324	2055	-33.63	20230516	990	37.78	20230324	0.18	N	065500	500	158 억	284994	N	N	N	N
77	20230616	150604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1361	2	2	0.15	181032974	132220	94.72	1373	1385	1360	1766	952	1359	1369.18	0.90	0	55341	1436	1397	1378	1339	1320	1388	1330	159	407	500	950	1	1	31742912	432	-11.83	0.99	12	0.42	-115.00	1377.00	2055	20230516	-33.77	990	20230324	37.47	2055	-33.77	20230516	990	37.47	20230324	2055	-33.77	20230516	990	37.47	20230324	0.18	N	065500	500	158 억	284994	N	N	N	N
78	20230616	140704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1362	3	2	0.22	169835485	124000	88.83	1373	1385	1360	1766	952	1359	1369.64	0.90	0	57096	1436	1397	1378	1339	1320	1388	1330	159	407	500	950	1	1	31742912	432	-11.84	0.99	12	0.39	-115.00	1377.00	2055	20230516	-33.72	990	20230324	37.58	2055	-33.72	20230516	990	37.58	20230324	2055	-33.72	20230516	990	37.58	20230324	0.18	N	065500	500	158 억	284994	N	N	N	N
79	20230616	130352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1370	11	2	0.81	148802947	108592	77.79	1373	1385	1365	1766	952	1359	1370.29	0.90	0	56638	1436	1397	1378	1339	1320	1388	1330	159	407	500	950	1	1	31742912	435	-11.91	0.99	12	0.34	-115.00	1377.00	2055	20230516	-33.33	990	20230324	38.38	2055	-33.33	20230516	990	38.38	20230324	2055	-33.33	20230516	990	38.38	20230324	0.18	N	065500	500	158 억	284994	N	N	N	N
80	20230616	120516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1367	8	2	0.59	145392901	106101	76.01	1373	1385	1365	1766	952	1359	1370.33	0.90	0	56689	1436	1397	1378	1339	1320	1388	1330	159	407	500	950	1	1	31742912	434	-11.89	0.99	12	0.33	-115.00	1377.00	2055	20230516	-33.48	990	20230324	38.08	2055	-33.48	20230516	990	38.08	20230324	2055	-33.48	20230516	990	38.08	20230324	0.18	N	065500	500	158 억	284994	N	N	N	N
81	20230616	110345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	16	2	1.18	133689894	97557	69.89	1373	1385	1365	1766	952	1359	1370.38	0.90	0	55365	1436	1397	1378	1339	1320	1388	1330	159	407	500	950	1	1	31742912	436	-11.96	1.00	12	0.31	-115.00	1377.00	2055	20230516	-33.09	990	20230324	38.89	2055	-33.09	20230516	990	38.89	20230324	2055	-33.09	20230516	990	38.89	20230324	0.18	N	065500	500	158 억	284994	N	N	N	N
82	20230616	101011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1376	17	2	1.25	113175953	82645	59.20	1373	1385	1365	1766	952	1359	1369.42	0.90	0	51767	1436	1397	1378	1339	1320	1388	1330	159	407	500	950	1	1	31742912	437	-11.97	1.00	12	0.26	-115.00	1377.00	2055	20230516	-33.04	990	20230324	38.99	2055	-33.04	20230516	990	38.99	20230324	2055	-33.04	20230516	990	38.99	20230324	0.18	N	065500	500	158 억	284994	N	N	N	N
83	20230616	090435	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	16	2	1.18	10959600	7982	5.72	1373	1375	1373	1766	952	1359	1373.04	0.90	0	-733	1436	1397	1378	1339	1320	1388	1330	159	407	500	950	1	1	31742912	436	-11.96	1.00	12	0.03	-115.00	1377.00	2055	20230516	-33.09	990	20230324	38.89	2055	-33.09	20230516	990	38.89	20230324	2055	-33.09	20230516	990	38.89	20230324	0.18	N	065500	500	158 억	284994	N	N	N	N
84	20230615	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1378	-22	5	-1.57	152040483	109383	77.30	1391	1417	1368	1820	980	1400	1389.98	0.87	0	7634	1507	1453	1421	1367	1335	1437	1351	159	420	500	980	1	1	31742912	437	-11.98	1.00	12	0.34	-115.00	1377.00	2055	20230516	-32.94	990	20230324	39.19	2055	-32.94	20230516	990	39.19	20230324	2055	-32.94	20230516	990	39.19	20230324	0.18	N	065500	500	158 억	276097	N	N	N	N
85	20230615	140240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1392	-8	5	-0.57	116920698	83843	59.25	1391	1417	1377	1820	980	1400	1394.52	0.87	0	2744	1507	1453	1421	1367	1335	1437	1351	159	420	500	980	1	1	31742912	442	-12.10	1.01	12	0.26	-115.00	1377.00	2055	20230516	-32.26	990	20230324	40.61	2055	-32.26	20230516	990	40.61	20230324	2055	-32.26	20230516	990	40.61	20230324	0.18	N	065500	500	158 억	276097	N	N	N	N
86	20230615	130129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	-6	5	-0.43	114216265	81900	57.88	1391	1417	1377	1820	980	1400	1394.58	0.87	0	3568	1507	1453	1421	1367	1335	1437	1351	159	420	500	980	1	1	31742912	442	-12.12	1.01	12	0.26	-115.00	1377.00	2055	20230516	-32.17	990	20230324	40.81	2055	-32.17	20230516	990	40.81	20230324	2055	-32.17	20230516	990	40.81	20230324	0.18	N	065500	500	158 억	276097	N	N	N	N
87	20230615	120551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1395	-5	5	-0.36	72895601	52257	36.93	1391	1417	1377	1820	980	1400	1394.94	0.87	0	-3958	1507	1453	1421	1367	1335	1437	1351	159	420	500	980	1	1	31742912	443	-12.13	1.01	12	0.16	-115.00	1377.00	2055	20230516	-32.12	990	20230324	40.91	2055	-32.12	20230516	990	40.91	20230324	2055	-32.12	20230516	990	40.91	20230324	0.18	N	065500	500	158 억	276097	N	N	N	N
88	20230615	110501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1397	-3	5	-0.21	53859107	38503	27.21	1391	1417	1391	1820	980	1400	1398.83	0.87	0	-7251	1507	1453	1421	1367	1335	1437	1351	159	420	500	980	1	1	31742912	443	-12.15	1.01	12	0.12	-115.00	1377.00	2055	20230516	-32.02	990	20230324	41.11	2055	-32.02	20230516	990	41.11	20230324	2055	-32.02	20230516	990	41.11	20230324	0.18	N	065500	500	158 억	276097	N	N	N	N
89	20230611	184724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-22	5	-1.55	194836276	137799	90.73	1416	1440	1401	1849	997	1423	1413.92	0.74	6671	6616	1485	1454	1438	1407	1391	1446	1399	159	426	500	990	1	1	31742912	445	-12.18	1.02	12	0.43	-115.00	1377.00	2055	20230516	-31.82	990	20230324	41.52	2055	-31.82	20230516	990	41.52	20230324	2055	-31.82	20230516	990	41.52	20230324	0.24	N	065500	500	158 억	233439	N	N	N	N
90	20230611	181130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-22	5	-1.55	194836276	137799	90.73	1416	1440	1401	1849	997	1423	1413.92	0.74	6671	6616	1485	1454	1438	1407	1391	1446	1399	159	426	500	990	1	1	31742912	445	-12.18	1.02	12	0.43	-115.00	1377.00	2055	20230516	-31.82	990	20230324	41.52	2055	-31.82	20230516	990	41.52	20230324	2055	-31.82	20230516	990	41.52	20230324	0.24	N	065500	500	158 억	233439	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History