KissMeData/043370/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	160438	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10500	340	2	3.35	987617970	94831	207.22	10300	10500	10270	13200	7120	10160	10416.76	12.71	0	24196	10406	10282	10126	10002	9846	10205	9925	105	3040	500	6900	10	1	21000000	2205	7.80	0.33	12	0.45	1346.00	32195.00	11250	20230524	-6.67	5550	20221012	89.19	11250	-6.67	20230524	6640	58.13	20230103	11250	-6.67	20230524	5550	89.19	20221012	0.94	N	043370	500	105 억	2669543	N	N	N	N
3	20230630	150441	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10420	260	2	2.56	745011410	71659	156.58	10300	10500	10270	13200	7120	10160	10400.02	12.71	0	14891	10406	10282	10126	10002	9846	10205	9925	105	3040	500	6900	10	1	21000000	2188	7.74	0.32	12	0.34	1346.00	32195.00	11250	20230524	-7.38	5550	20221012	87.75	11250	-7.38	20230524	6640	56.93	20230103	11250	-7.38	20230524	5550	87.75	20221012	0.94	N	043370	500	105 억	2669543	N	N	N	N
4	20230630	140438	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10440	280	2	2.76	628404090	60468	132.13	10300	10500	10270	13200	7120	10160	10396.30	12.71	0	16075	10406	10282	10126	10002	9846	10205	9925	105	3040	500	6900	10	1	21000000	2192	7.76	0.32	12	0.29	1346.00	32195.00	11250	20230524	-7.20	5550	20221012	88.11	11250	-7.20	20230524	6640	57.23	20230103	11250	-7.20	20230524	5550	88.11	20221012	0.94	N	043370	500	105 억	2669543	N	N	N	N
5	20230630	130440	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10400	240	2	2.36	503555920	48484	105.94	10300	10500	10270	13200	7120	10160	10390.85	12.71	0	13455	10406	10282	10126	10002	9846	10205	9925	105	3040	500	6900	10	1	21000000	2184	7.73	0.32	12	0.23	1346.00	32195.00	11250	20230524	-7.56	5550	20221012	87.39	11250	-7.56	20230524	6640	56.63	20230103	11250	-7.56	20230524	5550	87.39	20221012	0.94	N	043370	500	105 억	2669543	N	N	N	N
6	20230630	120437	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10330	170	2	1.67	428911380	41253	90.14	10300	10500	10270	13200	7120	10160	10403.07	12.71	0	12130	10406	10282	10126	10002	9846	10205	9925	105	3040	500	6900	10	1	21000000	2169	7.67	0.32	12	0.20	1346.00	32195.00	11250	20230524	-8.18	5550	20221012	86.13	11250	-8.18	20230524	6640	55.57	20230103	11250	-8.18	20230524	5550	86.13	20221012	0.94	N	043370	500	105 억	2669543	N	N	N	N
7	20230630	110439	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10360	200	2	1.97	384457120	36944	80.73	10300	10500	10300	13200	7120	10160	10413.44	12.71	0	11018	10406	10282	10126	10002	9846	10205	9925	105	3040	500	6900	10	1	21000000	2176	7.70	0.32	12	0.18	1346.00	32195.00	11250	20230524	-7.91	5550	20221012	86.67	11250	-7.91	20230524	6640	56.02	20230103	11250	-7.91	20230524	5550	86.67	20221012	0.94	N	043370	500	105 억	2669543	N	N	N	N
8	20230630	100440	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10390	230	2	2.26	337577870	32408	70.82	10300	10500	10300	13200	7120	10160	10424.78	12.71	0	9808	10406	10282	10126	10002	9846	10205	9925	105	3040	500	6900	10	1	21000000	2182	7.72	0.32	12	0.15	1346.00	32195.00	11250	20230524	-7.64	5550	20221012	87.21	11250	-7.64	20230524	6640	56.48	20230103	11250	-7.64	20230524	5550	87.21	20221012	0.94	N	043370	500	105 억	2669543	N	N	N	N
9	20230630	090440	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10310	150	2	1.48	19306400	1888	4.13	10300	10340	10300	13200	7120	10160	10302.24	12.71	0	120	10406	10282	10126	10002	9846	10205	9925	105	3040	500	6900	10	1	21000000	2165	7.66	0.32	12	0.01	1346.00	32195.00	11250	20230524	-8.36	5550	20221012	85.77	11250	-8.36	20230524	6640	55.27	20230103	11250	-8.36	20230524	5550	85.77	20221012	0.94	N	043370	500	105 억	2669543	N	N	N	N
10	20230629	160439	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10160	-40	5	-0.39	460962730	45720	43.63	10250	10250	9970	13260	7140	10200	10081.78	12.77	0	-11849	10513	10356	10273	10116	10033	10315	10075	105	3060	500	6930	10	1	21000000	2134	7.55	0.32	12	0.22	1346.00	32195.00	11250	20230524	-9.69	5550	20221012	83.06	11250	-9.69	20230524	6640	53.01	20230103	11250	-9.69	20230524	5550	83.06	20221012	0.95	N	043370	500	105 억	2681310	N	N	N	N
11	20230629	150436	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10140	-60	5	-0.59	436611550	43324	41.34	10250	10250	9970	13260	7140	10200	10077.28	12.77	0	-11626	10513	10356	10273	10116	10033	10315	10075	105	3060	500	6930	10	1	21000000	2129	7.53	0.31	12	0.21	1346.00	32195.00	11250	20230524	-9.87	5550	20221012	82.70	11250	-9.87	20230524	6640	52.71	20230103	11250	-9.87	20230524	5550	82.70	20221012	0.95	N	043370	500	105 억	2681310	N	N	N	N
12	20230629	140436	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10090	-110	5	-1.08	364816580	36247	34.59	10250	10250	9970	13260	7140	10200	10064.01	12.77	0	-11251	10513	10356	10273	10116	10033	10315	10075	105	3060	500	6930	10	1	21000000	2119	7.50	0.31	12	0.17	1346.00	32195.00	11250	20230524	-10.31	5550	20221012	81.80	11250	-10.31	20230524	6640	51.96	20230103	11250	-10.31	20230524	5550	81.80	20221012	0.95	N	043370	500	105 억	2681310	N	N	N	N
13	20230629	130436	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10030	-170	5	-1.67	327976240	32585	31.10	10250	10250	9970	13260	7140	10200	10064.45	12.77	0	-10678	10513	10356	10273	10116	10033	10315	10075	105	3060	500	6930	10	1	21000000	2106	7.45	0.31	12	0.16	1346.00	32195.00	11250	20230524	-10.84	5550	20221012	80.72	11250	-10.84	20230524	6640	51.05	20230103	11250	-10.84	20230524	5550	80.72	20221012	0.95	N	043370	500	105 억	2681310	N	N	N	N
14	20230629	120438	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10060	-140	5	-1.37	321979600	31988	30.53	10250	10250	9970	13260	7140	10200	10064.82	12.77	0	-10667	10513	10356	10273	10116	10033	10315	10075	105	3060	500	6930	10	1	21000000	2113	7.47	0.31	12	0.15	1346.00	32195.00	11250	20230524	-10.58	5550	20221012	81.26	11250	-10.58	20230524	6640	51.51	20230103	11250	-10.58	20230524	5550	81.26	20221012	0.95	N	043370	500	105 억	2681310	N	N	N	N
15	20230629	110437	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10000	-200	5	-1.96	283325410	28141	26.85	10250	10250	9970	13260	7140	10200	10067.15	12.77	0	-10898	10513	10356	10273	10116	10033	10315	10075	105	3060	500	6930	10	1	21000000	2100	7.43	0.31	12	0.13	1346.00	32195.00	11250	20230524	-11.11	5550	20221012	80.18	11250	-11.11	20230524	6640	50.60	20230103	11250	-11.11	20230524	5550	80.18	20221012	0.95	N	043370	500	105 억	2681310	N	N	N	N
16	20230629	100438	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10040	-160	5	-1.57	157039030	15538	14.83	10250	10250	10010	13260	7140	10200	10105.60	12.77	0	-5654	10513	10356	10273	10116	10033	10315	10075	105	3060	500	6930	10	1	21000000	2108	7.46	0.31	12	0.07	1346.00	32195.00	11250	20230524	-10.76	5550	20221012	80.90	11250	-10.76	20230524	6640	51.20	20230103	11250	-10.76	20230524	5550	80.90	20221012	0.95	N	043370	500	105 억	2681310	N	N	N	N
17	20230629	090437	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10200	0	3	0.00	24469970	2389	2.28	10250	10250	10200	13260	7140	10200	10246.53	12.77	0	-161	10513	10356	10273	10116	10033	10315	10075	105	3060	500	6930	10	1	21000000	2142	7.58	0.32	12	0.01	1346.00	32195.00	11250	20230524	-9.33	5550	20221012	83.78	11250	-9.33	20230524	6640	53.61	20230103	11250	-9.33	20230524	5550	83.78	20221012	0.95	N	043370	500	105 억	2681310	N	N	N	N
18	20230628	160433	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10200	-110	5	-1.07	1073081860	104192	204.35	10300	10430	10190	13400	7220	10310	10299.58	12.62	0	29989	10696	10502	10306	10112	9916	10600	10210	105	3090	500	7010	10	1	21000000	2142	7.58	0.32	12	0.50	1346.00	32195.00	11250	20230524	-9.33	5550	20221012	83.78	11250	-9.33	20230524	6640	53.61	20230103	11250	-9.33	20230524	5550	83.78	20221012	0.97	N	043370	500	105 억	2651158	N	N	N	N
19	20230628	150435	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10250	-60	5	-0.58	1025596900	99548	195.24	10300	10430	10200	13400	7220	10310	10302.54	12.62	0	29094	10696	10502	10306	10112	9916	10600	10210	105	3090	500	7010	10	1	21000000	2153	7.62	0.32	12	0.47	1346.00	32195.00	11250	20230524	-8.89	5550	20221012	84.68	11250	-8.89	20230524	6640	54.37	20230103	11250	-8.89	20230524	5550	84.68	20221012	0.97	N	043370	500	105 억	2651158	N	N	N	N
20	20230628	140433	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10250	-60	5	-0.58	943968170	91585	179.62	10300	10430	10220	13400	7220	10310	10307.02	12.62	0	27711	10696	10502	10306	10112	9916	10600	10210	105	3090	500	7010	10	1	21000000	2153	7.62	0.32	12	0.44	1346.00	32195.00	11250	20230524	-8.89	5550	20221012	84.68	11250	-8.89	20230524	6640	54.37	20230103	11250	-8.89	20230524	5550	84.68	20221012	0.97	N	043370	500	105 억	2651158	N	N	N	N
21	20230628	130435	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10290	-20	5	-0.19	823088770	79803	156.52	10300	10430	10220	13400	7220	10310	10314.01	12.62	0	23971	10696	10502	10306	10112	9916	10600	10210	105	3090	500	7010	10	1	21000000	2161	7.64	0.32	12	0.38	1346.00	32195.00	11250	20230524	-8.53	5550	20221012	85.41	11250	-8.53	20230524	6640	54.97	20230103	11250	-8.53	20230524	5550	85.41	20221012	0.97	N	043370	500	105 억	2651158	N	N	N	N
22	20230628	120409	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10330	20	2	0.19	674782120	65337	128.14	10300	10430	10220	13400	7220	10310	10327.72	12.62	0	15752	10696	10502	10306	10112	9916	10600	10210	105	3090	500	7010	10	1	21000000	2169	7.67	0.32	12	0.31	1346.00	32195.00	11250	20230524	-8.18	5550	20221012	86.13	11250	-8.18	20230524	6640	55.57	20230103	11250	-8.18	20230524	5550	86.13	20221012	0.97	N	043370	500	105 억	2651158	N	N	N	N
23	20230628	110438	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10400	90	2	0.87	574337030	55642	109.13	10300	10430	10220	13400	7220	10310	10322.01	12.62	0	17679	10696	10502	10306	10112	9916	10600	10210	105	3090	500	7010	10	1	21000000	2184	7.73	0.32	12	0.26	1346.00	32195.00	11250	20230524	-7.56	5550	20221012	87.39	11250	-7.56	20230524	6640	56.63	20230103	11250	-7.56	20230524	5550	87.39	20221012	0.97	N	043370	500	105 억	2651158	N	N	N	N
24	20230628	100437	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10370	60	2	0.58	423174430	41087	80.58	10300	10410	10220	13400	7220	10310	10299.47	12.62	0	12265	10696	10502	10306	10112	9916	10600	10210	105	3090	500	7010	10	1	21000000	2178	7.70	0.32	12	0.20	1346.00	32195.00	11250	20230524	-7.82	5550	20221012	86.85	11250	-7.82	20230524	6640	56.17	20230103	11250	-7.82	20230524	5550	86.85	20221012	0.97	N	043370	500	105 억	2651158	N	N	N	N
25	20230628	090435	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10260	-50	5	-0.48	28467270	2773	5.44	10300	10300	10230	13400	7220	10310	10265.70	12.62	0	303	10696	10502	10306	10112	9916	10600	10210	105	3090	500	7010	10	1	21000000	2155	7.62	0.32	12	0.01	1346.00	32195.00	11250	20230524	-8.80	5550	20221012	84.86	11250	-8.80	20230524	6640	54.52	20230103	11250	-8.80	20230524	5550	84.86	20221012	0.97	N	043370	500	105 억	2651158	N	N	N	N
26	20230627	160436	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10310	140	2	1.38	508209900	49439	109.46	10250	10500	10110	13220	7120	10170	10279.77	12.62	0	37	10516	10342	10126	9952	9736	10430	10040	105	3050	500	6910	10	1	21000000	2165	7.66	0.32	12	0.24	1346.00	32195.00	11250	20230524	-8.36	5550	20221012	85.77	11250	-8.36	20230524	6640	55.27	20230103	11250	-8.36	20230524	5550	85.77	20221012	0.99	N	043370	500	105 억	2651199	N	N	N	N
27	20230627	150439	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10290	120	2	1.18	468043510	45540	100.83	10250	10500	10110	13220	7120	10170	10278.57	12.62	0	26	10516	10342	10126	9952	9736	10430	10040	105	3050	500	6910	10	1	21000000	2161	7.64	0.32	12	0.22	1346.00	32195.00	11250	20230524	-8.53	5550	20221012	85.41	11250	-8.53	20230524	6640	54.97	20230103	11250	-8.53	20230524	5550	85.41	20221012	0.99	N	043370	500	105 억	2651199	N	N	N	N
28	20230627	140442	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10210	40	2	0.39	197030380	19372	42.89	10250	10250	10110	13220	7120	10170	10170.90	12.62	0	4021	10516	10342	10126	9952	9736	10430	10040	105	3050	500	6910	10	1	21000000	2144	7.59	0.32	12	0.09	1346.00	32195.00	11250	20230524	-9.24	5550	20221012	83.96	11250	-9.24	20230524	6640	53.77	20230103	11250	-9.24	20230524	5550	83.96	20221012	0.99	N	043370	500	105 억	2651199	N	N	N	N
29	20230627	130442	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10160	-10	5	-0.10	134352490	13222	29.27	10250	10250	10110	13220	7120	10170	10161.02	12.62	0	296	10516	10342	10126	9952	9736	10430	10040	105	3050	500	6910	10	1	21000000	2134	7.55	0.32	12	0.06	1346.00	32195.00	11250	20230524	-9.69	5550	20221012	83.06	11250	-9.69	20230524	6640	53.01	20230103	11250	-9.69	20230524	5550	83.06	20221012	0.99	N	043370	500	105 억	2651199	N	N	N	N
30	20230627	120444	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10180	10	2	0.10	108202610	10647	23.57	10250	10250	10110	13220	7120	10170	10162.46	12.62	0	498	10516	10342	10126	9952	9736	10430	10040	105	3050	500	6910	10	1	21000000	2138	7.56	0.32	12	0.05	1346.00	32195.00	11250	20230524	-9.51	5550	20221012	83.42	11250	-9.51	20230524	6640	53.31	20230103	11250	-9.51	20230524	5550	83.42	20221012	0.99	N	043370	500	105 억	2651199	N	N	N	N
31	20230627	110443	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10190	20	2	0.20	96372380	9481	20.99	10250	10250	10110	13220	7120	10170	10164.57	12.62	0	350	10516	10342	10126	9952	9736	10430	10040	105	3050	500	6910	10	1	21000000	2140	7.57	0.32	12	0.05	1346.00	32195.00	11250	20230524	-9.42	5550	20221012	83.60	11250	-9.42	20230524	6640	53.46	20230103	11250	-9.42	20230524	5550	83.60	20221012	0.99	N	043370	500	105 억	2651199	N	N	N	N
32	20230627	100433	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10170	0	3	0.00	76001340	7476	16.55	10250	10250	10110	13220	7120	10170	10165.83	12.62	0	690	10516	10342	10126	9952	9736	10430	10040	105	3050	500	6910	10	1	21000000	2136	7.56	0.32	12	0.04	1346.00	32195.00	11250	20230524	-9.60	5550	20221012	83.24	11250	-9.60	20230524	6640	53.16	20230103	11250	-9.60	20230524	5550	83.24	20221012	0.99	N	043370	500	105 억	2651199	N	N	N	N
33	20230627	090436	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10110	-60	5	-0.59	12825710	1262	2.79	10250	10250	10110	13220	7120	10170	10159.87	12.62	0	-466	10516	10342	10126	9952	9736	10430	10040	105	3050	500	6910	10	1	21000000	2123	7.51	0.31	12	0.01	1346.00	32195.00	11250	20230524	-10.13	5550	20221012	82.16	11250	-10.13	20230524	6640	52.26	20230103	11250	-10.13	20230524	5550	82.16	20221012	0.99	N	043370	500	105 억	2651199	N	N	N	N
34	20230626	160434	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10170	210	2	2.11	456413250	44776	131.81	9960	10300	9910	12940	6980	9960	10193.54	12.55	0	16687	10193	10076	9983	9866	9773	10030	9820	105	2980	500	6770	10	1	21000000	2136	7.56	0.32	12	0.21	1346.00	32195.00	11250	20230524	-9.60	5550	20221012	83.24	11250	-9.60	20230524	6640	53.16	20230103	11250	-9.60	20230524	5550	83.24	20221012	0.97	N	043370	500	105 억	2634750	N	N	N	N
35	20230626	150437	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10220	260	2	2.61	442246740	43386	127.71	9960	10300	9910	12940	6980	9960	10193.31	12.55	0	16868	10193	10076	9983	9866	9773	10030	9820	105	2980	500	6770	10	1	21000000	2146	7.59	0.32	12	0.21	1346.00	32195.00	11250	20230524	-9.16	5550	20221012	84.14	11250	-9.16	20230524	6640	53.92	20230103	11250	-9.16	20230524	5550	84.14	20221012	0.97	N	043370	500	105 억	2634750	N	N	N	N
36	20230626	140437	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10180	220	2	2.21	410194090	40245	118.47	9960	10300	9910	12940	6980	9960	10192.42	12.55	0	16993	10193	10076	9983	9866	9773	10030	9820	105	2980	500	6770	10	1	21000000	2138	7.56	0.32	12	0.19	1346.00	32195.00	11250	20230524	-9.51	5550	20221012	83.42	11250	-9.51	20230524	6640	53.31	20230103	11250	-9.51	20230524	5550	83.42	20221012	0.97	N	043370	500	105 억	2634750	N	N	N	N
37	20230626	130436	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10200	240	2	2.41	386393750	37909	111.59	9960	10300	9910	12940	6980	9960	10192.67	12.55	0	15802	10193	10076	9983	9866	9773	10030	9820	105	2980	500	6770	10	1	21000000	2142	7.58	0.32	12	0.18	1346.00	32195.00	11250	20230524	-9.33	5550	20221012	83.78	11250	-9.33	20230524	6640	53.61	20230103	11250	-9.33	20230524	5550	83.78	20221012	0.97	N	043370	500	105 억	2634750	N	N	N	N
38	20230626	120433	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10290	330	2	3.31	322333620	31660	93.20	9960	10300	9910	12940	6980	9960	10181.10	12.55	0	16228	10193	10076	9983	9866	9773	10030	9820	105	2980	500	6770	10	1	21000000	2161	7.64	0.32	12	0.15	1346.00	32195.00	11250	20230524	-8.53	5550	20221012	85.41	11250	-8.53	20230524	6640	54.97	20230103	11250	-8.53	20230524	5550	85.41	20221012	0.97	N	043370	500	105 억	2634750	N	N	N	N
39	20230626	110433	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10220	260	2	2.61	205893450	20306	59.77	9960	10240	9910	12940	6980	9960	10139.54	12.55	0	10530	10193	10076	9983	9866	9773	10030	9820	105	2980	500	6770	10	1	21000000	2146	7.59	0.32	12	0.10	1346.00	32195.00	11250	20230524	-9.16	5550	20221012	84.14	11250	-9.16	20230524	6640	53.92	20230103	11250	-9.16	20230524	5550	84.14	20221012	0.97	N	043370	500	105 억	2634750	N	N	N	N
40	20230626	100434	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10100	140	2	1.41	68910900	6850	20.16	9960	10140	9910	12940	6980	9960	10059.99	12.55	0	2533	10193	10076	9983	9866	9773	10030	9820	105	2980	500	6770	10	1	21000000	2121	7.50	0.31	12	0.03	1346.00	32195.00	11250	20230524	-10.22	5550	20221012	81.98	11250	-10.22	20230524	6640	52.11	20230103	11250	-10.22	20230524	5550	81.98	20221012	0.97	N	043370	500	105 억	2634750	N	N	N	N
41	20230626	090435	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9970	10	2	0.10	5663020	569	1.67	9960	10000	9910	12940	6980	9960	9952.58	12.55	0	101	10193	10076	9983	9866	9773	10030	9820	105	2980	500	6770	10	1	21000000	2094	7.41	0.31	12	0.00	1346.00	32195.00	11250	20230524	-11.38	5550	20221012	79.64	11250	-11.38	20230524	6640	50.15	20230103	11250	-11.38	20230524	5550	79.64	20221012	0.97	N	043370	500	105 억	2634750	N	N	N	N
42	20230623	162342	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9960	-90	5	-0.90	334497410	33510	112.84	10050	10100	9890	13060	7040	10050	9982.11	12.52	0	6232	10290	10170	10100	9980	9910	10135	9945	105	3010	500	6830	10	1	21000000	2092	7.40	0.31	12	0.16	1346.00	32195.00	11250	20230524	-11.47	5550	20221012	79.46	11250	-11.47	20230524	6640	50.00	20230103	11250	-11.47	20230524	5550	79.46	20221012	0.98	N	043370	500	105 억	2628622	N	N	N	N
43	20230623	140348	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10040	-10	5	-0.10	236330720	23626	79.55	10050	10100	9910	13060	7040	10050	10002.99	12.52	0	4629	10290	10170	10100	9980	9910	10135	9945	105	3010	500	6830	10	1	21000000	2108	7.46	0.31	12	0.11	1346.00	32195.00	11250	20230524	-10.76	5550	20221012	80.90	11250	-10.76	20230524	6640	51.20	20230103	11250	-10.76	20230524	5550	80.90	20221012	0.98	N	043370	500	105 억	2628622	N	N	N	N
44	20230622	160644	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10050	-200	5	-1.95	300033900	29695	44.12	10160	10220	10030	13320	7180	10250	10104.33	12.53	0	-2192	10663	10456	10153	9946	9643	10560	10050	105	3070	500	6970	10	1	21000000	2111	7.47	0.31	12	0.14	1346.00	32195.00	11250	20230524	-10.67	5550	20221012	81.08	11250	-10.67	20230524	6640	51.36	20230103	11250	-10.67	20230524	5550	81.08	20221012	0.95	N	043370	500	105 억	2631286	N	N	N	N
45	20230622	150251	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10070	-180	5	-1.76	284477720	28147	41.82	10160	10220	10040	13320	7180	10250	10106.80	12.53	0	-1964	10663	10456	10153	9946	9643	10560	10050	105	3070	500	6970	10	1	21000000	2115	7.48	0.31	12	0.13	1346.00	32195.00	11250	20230524	-10.49	5550	20221012	81.44	11250	-10.49	20230524	6640	51.66	20230103	11250	-10.49	20230524	5550	81.44	20221012	0.95	N	043370	500	105 억	2631286	N	N	N	N
46	20230622	140906	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10060	-190	5	-1.85	232659460	22998	34.17	10160	10220	10060	13320	7180	10250	10116.44	12.53	0	-2141	10663	10456	10153	9946	9643	10560	10050	105	3070	500	6970	10	1	21000000	2113	7.47	0.31	12	0.11	1346.00	32195.00	11250	20230524	-10.58	5550	20221012	81.26	11250	-10.58	20230524	6640	51.51	20230103	11250	-10.58	20230524	5550	81.26	20221012	0.95	N	043370	500	105 억	2631286	N	N	N	N
47	20230622	130425	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10130	-120	5	-1.17	168186230	16614	24.68	10160	10220	10060	13320	7180	10250	10123.08	12.53	0	-881	10663	10456	10153	9946	9643	10560	10050	105	3070	500	6970	10	1	21000000	2127	7.53	0.31	12	0.08	1346.00	32195.00	11250	20230524	-9.96	5550	20221012	82.52	11250	-9.96	20230524	6640	52.56	20230103	11250	-9.96	20230524	5550	82.52	20221012	0.95	N	043370	500	105 억	2631286	N	N	N	N
48	20230622	120931	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10130	-120	5	-1.17	143854380	14210	21.11	10160	10220	10060	13320	7180	10250	10123.36	12.53	0	-1379	10663	10456	10153	9946	9643	10560	10050	105	3070	500	6970	10	1	21000000	2127	7.53	0.31	12	0.07	1346.00	32195.00	11250	20230524	-9.96	5550	20221012	82.52	11250	-9.96	20230524	6640	52.56	20230103	11250	-9.96	20230524	5550	82.52	20221012	0.95	N	043370	500	105 억	2631286	N	N	N	N
49	20230622	110613	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10090	-160	5	-1.56	103036110	10180	15.12	10160	10220	10060	13320	7180	10250	10121.29	12.53	0	-2222	10663	10456	10153	9946	9643	10560	10050	105	3070	500	6970	10	1	21000000	2119	7.50	0.31	12	0.05	1346.00	32195.00	11250	20230524	-10.31	5550	20221012	81.80	11250	-10.31	20230524	6640	51.96	20230103	11250	-10.31	20230524	5550	81.80	20221012	0.95	N	043370	500	105 억	2631286	N	N	N	N
50	20230622	100127	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10130	-120	5	-1.17	70290250	6934	10.30	10160	10220	10090	13320	7180	10250	10136.86	12.53	0	-812	10663	10456	10153	9946	9643	10560	10050	105	3070	500	6970	10	1	21000000	2127	7.53	0.31	12	0.03	1346.00	32195.00	11250	20230524	-9.96	5550	20221012	82.52	11250	-9.96	20230524	6640	52.56	20230103	11250	-9.96	20230524	5550	82.52	20221012	0.95	N	043370	500	105 억	2631286	N	N	N	N
51	20230622	090720	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10150	-100	5	-0.98	17014010	1673	2.49	10160	10220	10140	13320	7180	10250	10169.23	12.53	0	-326	10663	10456	10153	9946	9643	10560	10050	105	3070	500	6970	10	1	21000000	2132	7.54	0.32	12	0.01	1346.00	32195.00	11250	20230524	-9.78	5550	20221012	82.88	11250	-9.78	20230524	6640	52.86	20230103	11250	-9.78	20230524	5550	82.88	20221012	0.95	N	043370	500	105 억	2631286	N	N	N	N
52	20230621	160112	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10250	260	2	2.60	685637430	67307	58.86	10000	10360	9850	12980	7000	9990	10186.67	12.42	0	20669	10310	10150	9970	9810	9630	10060	9720	105	2990	500	6790	10	1	21000000	2153	7.62	0.32	12	0.32	1346.00	32195.00	11250	20230524	-8.89	5550	20221012	84.68	11250	-8.89	20230524	6640	54.37	20230103	11250	-8.89	20230524	5550	84.68	20221012	0.98	N	043370	500	105 억	2607659	N	N	N	N
53	20230621	150319	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10250	260	2	2.60	655559370	64368	56.29	10000	10360	9850	12980	7000	9990	10184.55	12.42	0	20556	10310	10150	9970	9810	9630	10060	9720	105	2990	500	6790	10	1	21000000	2153	7.62	0.32	12	0.31	1346.00	32195.00	11250	20230524	-8.89	5550	20221012	84.68	11250	-8.89	20230524	6640	54.37	20230103	11250	-8.89	20230524	5550	84.68	20221012	0.98	N	043370	500	105 억	2607659	N	N	N	N
54	20230621	140130	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10260	270	2	2.70	546550990	53716	46.98	10000	10360	9850	12980	7000	9990	10174.83	12.42	0	13997	10310	10150	9970	9810	9630	10060	9720	105	2990	500	6790	10	1	21000000	2155	7.62	0.32	12	0.26	1346.00	32195.00	11250	20230524	-8.80	5550	20221012	84.86	11250	-8.80	20230524	6640	54.52	20230103	11250	-8.80	20230524	5550	84.86	20221012	0.98	N	043370	500	105 억	2607659	N	N	N	N
55	20230621	130457	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10290	300	2	3.00	472771500	46509	40.67	10000	10360	9850	12980	7000	9990	10165.16	12.42	0	10617	10310	10150	9970	9810	9630	10060	9720	105	2990	500	6790	10	1	21000000	2161	7.64	0.32	12	0.22	1346.00	32195.00	11250	20230524	-8.53	5550	20221012	85.41	11250	-8.53	20230524	6640	54.97	20230103	11250	-8.53	20230524	5550	85.41	20221012	0.98	N	043370	500	105 억	2607659	N	N	N	N
56	20230621	120955	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10250	260	2	2.60	429465090	42299	36.99	10000	10360	9850	12980	7000	9990	10153.08	12.42	0	7574	10310	10150	9970	9810	9630	10060	9720	105	2990	500	6790	10	1	21000000	2153	7.62	0.32	12	0.20	1346.00	32195.00	11250	20230524	-8.89	5550	20221012	84.68	11250	-8.89	20230524	6640	54.37	20230103	11250	-8.89	20230524	5550	84.68	20221012	0.98	N	043370	500	105 억	2607659	N	N	N	N
57	20230621	111036	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10300	310	2	3.10	366859420	36211	31.67	10000	10360	9850	12980	7000	9990	10131.16	12.42	0	7517	10310	10150	9970	9810	9630	10060	9720	105	2990	500	6790	10	1	21000000	2163	7.65	0.32	12	0.17	1346.00	32195.00	11250	20230524	-8.44	5550	20221012	85.59	11250	-8.44	20230524	6640	55.12	20230103	11250	-8.44	20230524	5550	85.59	20221012	0.98	N	043370	500	105 억	2607659	N	N	N	N
58	20230621	100256	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10020	30	2	0.30	131586230	13194	11.54	10000	10100	9850	12980	7000	9990	9973.19	12.42	0	-1277	10310	10150	9970	9810	9630	10060	9720	105	2990	500	6790	10	1	21000000	2104	7.44	0.31	12	0.06	1346.00	32195.00	11250	20230524	-10.93	5550	20221012	80.54	11250	-10.93	20230524	6640	50.90	20230103	11250	-10.93	20230524	5550	80.54	20221012	0.98	N	043370	500	105 억	2607659	N	N	N	N
59	20230621	090332	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9950	-40	5	-0.40	27070250	2708	2.37	10000	10030	9950	12980	7000	9990	9996.40	12.42	0	-1944	10310	10150	9970	9810	9630	10060	9720	105	2990	500	6790	10	1	21000000	2090	7.39	0.31	12	0.01	1346.00	32195.00	11250	20230524	-11.56	5550	20221012	79.28	11250	-11.56	20230524	6640	49.85	20230103	11250	-11.56	20230524	5550	79.28	20221012	0.98	N	043370	500	105 억	2607659	N	N	N	N
60	20230620	160317	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9990	-140	5	-1.38	1129966490	113930	150.85	10080	10130	9790	13160	7100	10130	9918.08	12.32	0	20768	10396	10262	10136	10002	9876	10200	9940	105	3030	500	6880	10	1	21000000	2098	7.42	0.31	12	0.54	1346.00	32195.00	11250	20230524	-11.20	5550	20221012	80.00	11250	-11.20	20230524	6640	50.45	20230103	11250	-11.20	20230524	5550	80.00	20221012	1.04	N	043370	500	105 억	2587434	N	N	N	N
61	20230620	150543	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10040	-90	5	-0.89	1099339660	110870	146.80	10080	10130	9790	13160	7100	10130	9915.57	12.32	0	20629	10396	10262	10136	10002	9876	10200	9940	105	3030	500	6880	10	1	21000000	2108	7.46	0.31	12	0.53	1346.00	32195.00	11250	20230524	-10.76	5550	20221012	80.90	11250	-10.76	20230524	6640	51.20	20230103	11250	-10.76	20230524	5550	80.90	20221012	1.04	N	043370	500	105 억	2587434	N	N	N	N
62	20230620	140203	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9920	-210	5	-2.07	1007712000	101701	134.66	10080	10130	9790	13160	7100	10130	9908.58	12.32	0	14802	10396	10262	10136	10002	9876	10200	9940	105	3030	500	6880	10	1	21000000	2083	7.37	0.31	12	0.48	1346.00	32195.00	11250	20230524	-11.82	5550	20221012	78.74	11250	-11.82	20230524	6640	49.40	20230103	11250	-11.82	20230524	5550	78.74	20221012	1.04	N	043370	500	105 억	2587434	N	N	N	N
63	20230620	130400	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9940	-190	5	-1.88	968409990	97747	129.42	10080	10130	9790	13160	7100	10130	9907.31	12.32	0	14213	10396	10262	10136	10002	9876	10200	9940	105	3030	500	6880	10	1	21000000	2087	7.38	0.31	12	0.47	1346.00	32195.00	11250	20230524	-11.64	5550	20221012	79.10	11250	-11.64	20230524	6640	49.70	20230103	11250	-11.64	20230524	5550	79.10	20221012	1.04	N	043370	500	105 억	2587434	N	N	N	N
64	20230620	120312	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9850	-280	5	-2.76	936479040	94521	125.15	10080	10130	9790	13160	7100	10130	9907.63	12.32	0	13450	10396	10262	10136	10002	9876	10200	9940	105	3030	500	6880	10	1	21000000	2069	7.32	0.31	12	0.45	1346.00	32195.00	11250	20230524	-12.44	5550	20221012	77.48	11250	-12.44	20230524	6640	48.34	20230103	11250	-12.44	20230524	5550	77.48	20221012	1.04	N	043370	500	105 억	2587434	N	N	N	N
65	20230620	110839	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9840	-290	5	-2.86	704140460	70876	93.84	10080	10130	9810	13160	7100	10130	9934.82	12.32	0	-66	10396	10262	10136	10002	9876	10200	9940	105	3030	500	6880	10	1	21000000	2066	7.31	0.31	12	0.34	1346.00	32195.00	11250	20230524	-12.53	5550	20221012	77.30	11250	-12.53	20230524	6640	48.19	20230103	11250	-12.53	20230524	5550	77.30	20221012	1.04	N	043370	500	105 억	2587434	N	N	N	N
66	20230620	100522	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	9940	-190	5	-1.88	365896520	36617	48.48	10080	10130	9930	13160	7100	10130	9992.53	12.32	0	-1139	10396	10262	10136	10002	9876	10200	9940	105	3030	500	6880	10	1	21000000	2087	7.38	0.31	12	0.17	1346.00	32195.00	11250	20230524	-11.64	5550	20221012	79.10	11250	-11.64	20230524	6640	49.70	20230103	11250	-11.64	20230524	5550	79.10	20221012	1.04	N	043370	500	105 억	2587434	N	N	N	N
67	20230620	090812	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10100	-30	5	-0.30	2309960	229	0.30	10080	10130	10080	13160	7100	10130	10087.16	12.32	0	16	10396	10262	10136	10002	9876	10200	9940	105	3030	500	6880	10	1	21000000	2121	7.50	0.31	12	0.00	1346.00	32195.00	11250	20230524	-10.22	5550	20221012	81.98	11250	-10.22	20230524	6640	52.11	20230103	11250	-10.22	20230524	5550	81.98	20221012	1.04	N	043370	500	105 억	2587434	N	N	N	N
68	20230619	160820	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10130	-120	5	-1.17	761407430	75514	101.88	10250	10270	10010	13320	7180	10250	10083.00	12.15	0	38377	10383	10316	10233	10166	10083	10275	10125	105	3070	500	6970	10	1	21000000	2127	7.53	0.31	12	0.36	1346.00	32195.00	11250	20230524	-9.96	5550	20221012	82.52	11250	-9.96	20230524	6640	52.56	20230103	11250	-9.96	20230524	5550	82.52	20221012	1.07	N	043370	500	105 억	2550622	N	N	N	N
69	20230619	150853	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10140	-110	5	-1.07	751092760	74496	100.50	10250	10270	10010	13320	7180	10250	10082.32	12.15	0	37884	10383	10316	10233	10166	10083	10275	10125	105	3070	500	6970	10	1	21000000	2129	7.53	0.31	12	0.35	1346.00	32195.00	11250	20230524	-9.87	5550	20221012	82.70	11250	-9.87	20230524	6640	52.71	20230103	11250	-9.87	20230524	5550	82.70	20221012	1.07	N	043370	500	105 억	2550622	N	N	N	N
70	20230619	140812	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10080	-170	5	-1.66	592743500	58828	79.36	10250	10270	10010	13320	7180	10250	10075.87	12.15	0	28944	10383	10316	10233	10166	10083	10275	10125	105	3070	500	6970	10	1	21000000	2117	7.49	0.31	12	0.28	1346.00	32195.00	11250	20230524	-10.40	5550	20221012	81.62	11250	-10.40	20230524	6640	51.81	20230103	11250	-10.40	20230524	5550	81.62	20221012	1.07	N	043370	500	105 억	2550622	N	N	N	N
71	20230619	130840	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10100	-150	5	-1.46	489384480	48590	65.55	10250	10270	10010	13320	7180	10250	10071.71	12.15	0	22455	10383	10316	10233	10166	10083	10275	10125	105	3070	500	6970	10	1	21000000	2121	7.50	0.31	12	0.23	1346.00	32195.00	11250	20230524	-10.22	5550	20221012	81.98	11250	-10.22	20230524	6640	52.11	20230103	11250	-10.22	20230524	5550	81.98	20221012	1.07	N	043370	500	105 억	2550622	N	N	N	N
72	20230619	120433	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10050	-200	5	-1.95	400417330	39759	53.64	10250	10270	10010	13320	7180	10250	10071.11	12.15	0	15064	10383	10316	10233	10166	10083	10275	10125	105	3070	500	6970	10	1	21000000	2111	7.47	0.31	12	0.19	1346.00	32195.00	11250	20230524	-10.67	5550	20221012	81.08	11250	-10.67	20230524	6640	51.36	20230103	11250	-10.67	20230524	5550	81.08	20221012	1.07	N	043370	500	105 억	2550622	N	N	N	N
73	20230619	110600	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10060	-190	5	-1.85	263174660	26120	35.24	10250	10270	10010	13320	7180	10250	10075.60	12.15	0	4860	10383	10316	10233	10166	10083	10275	10125	105	3070	500	6970	10	1	21000000	2113	7.47	0.31	12	0.12	1346.00	32195.00	11250	20230524	-10.58	5550	20221012	81.26	11250	-10.58	20230524	6640	51.51	20230103	11250	-10.58	20230524	5550	81.26	20221012	1.07	N	043370	500	105 억	2550622	N	N	N	N
74	20230619	100754	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10060	-190	5	-1.85	153958060	15242	20.56	10250	10270	10030	13320	7180	10250	10100.91	12.15	0	-352	10383	10316	10233	10166	10083	10275	10125	105	3070	500	6970	10	1	21000000	2113	7.47	0.31	12	0.07	1346.00	32195.00	11250	20230524	-10.58	5550	20221012	81.26	11250	-10.58	20230524	6640	51.51	20230103	11250	-10.58	20230524	5550	81.26	20221012	1.07	N	043370	500	105 억	2550622	N	N	N	N
75	20230619	090458	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10160	-90	5	-0.88	13859690	1355	1.83	10250	10270	10150	13320	7180	10250	10228.55	12.15	0	-659	10383	10316	10233	10166	10083	10275	10125	105	3070	500	6970	10	1	21000000	2134	7.55	0.32	12	0.01	1346.00	32195.00	11250	20230524	-9.69	5550	20221012	83.06	11250	-9.69	20230524	6640	53.01	20230103	11250	-9.69	20230524	5550	83.06	20221012	1.07	N	043370	500	105 억	2550622	N	N	N	N
76	20230616	160717	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10250	-10	5	-0.10	756309280	74120	79.93	10290	10300	10150	13330	7190	10260	10203.67	11.97	0	20619	10646	10452	10266	10072	9886	10360	9980	105	3070	500	6970	10	1	21000000	2153	7.62	0.32	12	0.35	1346.00	32195.00	11250	20230524	-8.89	5550	20221012	84.68	11250	-8.89	20230524	6640	54.37	20230103	11250	-8.89	20230524	5550	84.68	20221012	1.05	N	043370	500	105 억	2513243	N	N	N	N
77	20230616	150906	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10210	-50	5	-0.49	705731330	69173	74.59	10290	10300	10150	13330	7190	10260	10202.41	11.97	0	20373	10646	10452	10266	10072	9886	10360	9980	105	3070	500	6970	10	1	21000000	2144	7.59	0.32	12	0.33	1346.00	32195.00	11250	20230524	-9.24	5550	20221012	83.96	11250	-9.24	20230524	6640	53.77	20230103	11250	-9.24	20230524	5550	83.96	20221012	1.05	N	043370	500	105 억	2513243	N	N	N	N
78	20230616	140153	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10200	-60	5	-0.58	612150940	59994	64.70	10290	10300	10150	13330	7190	10260	10203.54	11.97	0	19740	10646	10452	10266	10072	9886	10360	9980	105	3070	500	6970	10	1	21000000	2142	7.58	0.32	12	0.29	1346.00	32195.00	11250	20230524	-9.33	5550	20221012	83.78	11250	-9.33	20230524	6640	53.61	20230103	11250	-9.33	20230524	5550	83.78	20221012	1.05	N	043370	500	105 억	2513243	N	N	N	N
79	20230616	130425	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10180	-80	5	-0.78	546669280	53566	57.76	10290	10300	10150	13330	7190	10260	10205.53	11.97	0	21696	10646	10452	10266	10072	9886	10360	9980	105	3070	500	6970	10	1	21000000	2138	7.56	0.32	12	0.26	1346.00	32195.00	11250	20230524	-9.51	5550	20221012	83.42	11250	-9.51	20230524	6640	53.31	20230103	11250	-9.51	20230524	5550	83.42	20221012	1.05	N	043370	500	105 억	2513243	N	N	N	N
80	20230616	121024	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10200	-60	5	-0.58	415290280	40647	43.83	10290	10300	10160	13330	7190	10260	10217.00	11.97	0	16814	10646	10452	10266	10072	9886	10360	9980	105	3070	500	6970	10	1	21000000	2142	7.58	0.32	12	0.19	1346.00	32195.00	11250	20230524	-9.33	5550	20221012	83.78	11250	-9.33	20230524	6640	53.61	20230103	11250	-9.33	20230524	5550	83.78	20221012	1.05	N	043370	500	105 억	2513243	N	N	N	N
81	20230616	110329	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10190	-70	5	-0.68	187752870	18338	19.78	10290	10300	10190	13330	7190	10260	10238.46	11.97	0	4934	10646	10452	10266	10072	9886	10360	9980	105	3070	500	6970	10	1	21000000	2140	7.57	0.32	12	0.09	1346.00	32195.00	11250	20230524	-9.42	5550	20221012	83.60	11250	-9.42	20230524	6640	53.46	20230103	11250	-9.42	20230524	5550	83.60	20221012	1.05	N	043370	500	105 억	2513243	N	N	N	N
82	20230616	100403	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10260	0	3	0.00	97567700	9520	10.27	10290	10300	10200	13330	7190	10260	10248.71	11.97	0	3657	10646	10452	10266	10072	9886	10360	9980	105	3070	500	6970	10	1	21000000	2155	7.62	0.32	12	0.05	1346.00	32195.00	11250	20230524	-8.80	5550	20221012	84.86	11250	-8.80	20230524	6640	54.52	20230103	11250	-8.80	20230524	5550	84.86	20221012	1.05	N	043370	500	105 억	2513243	N	N	N	N
83	20230616	090955	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10260	0	3	0.00	27307080	2655	2.86	10290	10300	10260	13330	7190	10260	10285.15	11.97	0	960	10646	10452	10266	10072	9886	10360	9980	105	3070	500	6970	10	1	21000000	2155	7.62	0.32	12	0.01	1346.00	32195.00	11250	20230524	-8.80	5550	20221012	84.86	11250	-8.80	20230524	6640	54.52	20230103	11250	-8.80	20230524	5550	84.86	20221012	1.05	N	043370	500	105 억	2513243	N	N	N	N
84	20230615	150535	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10240	-220	5	-2.10	912181650	88883	78.01	10410	10460	10080	13590	7330	10460	10262.72	11.89	0	-8534	10900	10680	10480	10260	10060	10580	10160	105	3130	500	7110	10	1	21000000	2150	7.61	0.32	12	0.42	1346.00	32195.00	11250	20230524	-8.98	5550	20221012	84.50	11250	-8.98	20230524	6640	54.22	20230103	11250	-8.98	20230524	5550	84.50	20221012	1.12	N	043370	500	105 억	2496042	N	N	N	N
85	20230615	141045	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10260	-200	5	-1.91	740899270	72123	63.30	10410	10460	10080	13590	7330	10460	10272.72	11.89	0	-3516	10900	10680	10480	10260	10060	10580	10160	105	3130	500	7110	10	1	21000000	2155	7.62	0.32	12	0.34	1346.00	32195.00	11250	20230524	-8.80	5550	20221012	84.86	11250	-8.80	20230524	6640	54.52	20230103	11250	-8.80	20230524	5550	84.86	20221012	1.12	N	043370	500	105 억	2496042	N	N	N	N
86	20230615	130419	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10390	-70	5	-0.67	674138770	65631	57.61	10410	10460	10080	13590	7330	10460	10271.65	11.89	0	-1399	10900	10680	10480	10260	10060	10580	10160	105	3130	500	7110	10	1	21000000	2182	7.72	0.32	12	0.31	1346.00	32195.00	11250	20230524	-7.64	5550	20221012	87.21	11250	-7.64	20230524	6640	56.48	20230103	11250	-7.64	20230524	5550	87.21	20221012	1.12	N	043370	500	105 억	2496042	N	N	N	N
87	20230615	120820	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10310	-150	5	-1.43	617689210	60178	52.82	10410	10460	10080	13590	7330	10460	10264.37	11.89	0	-4638	10900	10680	10480	10260	10060	10580	10160	105	3130	500	7110	10	1	21000000	2165	7.66	0.32	12	0.29	1346.00	32195.00	11250	20230524	-8.36	5550	20221012	85.77	11250	-8.36	20230524	6640	55.27	20230103	11250	-8.36	20230524	5550	85.77	20221012	1.12	N	043370	500	105 억	2496042	N	N	N	N
88	20230615	110644	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10160	-300	5	-2.87	437804450	42487	37.29	10410	10460	10120	13590	7330	10460	10304.43	11.89	0	-7632	10900	10680	10480	10260	10060	10580	10160	105	3130	500	7110	10	1	21000000	2134	7.55	0.32	12	0.20	1346.00	32195.00	11250	20230524	-9.69	5550	20221012	83.06	11250	-9.69	20230524	6640	53.01	20230103	11250	-9.69	20230524	5550	83.06	20221012	1.12	N	043370	500	105 억	2496042	N	N	N	N
89	20230611	184531	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	10740	50	2	0.47	733811120	68690	101.43	10600	10740	10570	13890	7490	10690	10682.93	11.76	-3396	-12050	10903	10796	10583	10476	10263	10850	10530	105	3200	500	7260	10	1	21000000	2255	7.98	0.33	12	0.33	1346.00	32195.00	11250	20230524	-4.53	5550	20221012	93.51	11250	-4.53	20230524	6640	61.75	20230103	11250	-4.53	20230524	5550	93.51	20221012	1.19	N	043370	500	105 억	2469773	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History