KissMeData/101930/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	160709	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11640	40	2	0.34	156555450	13540	89.02	11600	11710	11440	15080	8120	11600	11562.35	3.40	0	2025	12086	11842	11606	11362	11126	11725	11245	47	3480	500	8120	10	1	9331705	1086	-10.09	0.64	12	0.15	-1154.00	18255.00	17050	20220824	-31.73	9230	20230316	26.11	15120	-23.02	20230216	9230	26.11	20230316	17050	-31.73	20220824	9230	26.11	20230316	0.90	N	101930	500	46 억	316861	N	N	N	N
3	20230630	150712	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11630	30	2	0.26	148378270	12837	84.40	11600	11710	11440	15080	8120	11600	11558.64	3.40	0	1890	12086	11842	11606	11362	11126	11725	11245	47	3480	500	8120	10	1	9331705	1085	-10.08	0.64	12	0.14	-1154.00	18255.00	17050	20220824	-31.79	9230	20230316	26.00	15120	-23.08	20230216	9230	26.00	20230316	17050	-31.79	20220824	9230	26.00	20230316	0.90	N	101930	500	46 억	316861	N	N	N	N
4	20230630	140710	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11640	40	2	0.34	141538320	12250	80.54	11600	11710	11440	15080	8120	11600	11554.15	3.40	0	1677	12086	11842	11606	11362	11126	11725	11245	47	3480	500	8120	10	1	9331705	1086	-10.09	0.64	12	0.13	-1154.00	18255.00	17050	20220824	-31.73	9230	20230316	26.11	15120	-23.02	20230216	9230	26.11	20230316	17050	-31.73	20220824	9230	26.11	20230316	0.90	N	101930	500	46 억	316861	N	N	N	N
5	20230630	130711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11510	-90	5	-0.78	89056310	7720	50.76	11600	11690	11440	15080	8120	11600	11535.79	3.40	0	-817	12086	11842	11606	11362	11126	11725	11245	47	3480	500	8120	10	1	9331705	1074	-9.97	0.63	12	0.08	-1154.00	18255.00	17050	20220824	-32.49	9230	20230316	24.70	15120	-23.88	20230216	9230	24.70	20230316	17050	-32.49	20220824	9230	24.70	20230316	0.90	N	101930	500	46 억	316861	N	N	N	N
6	20230630	120708	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11570	-30	5	-0.26	38147080	3299	21.69	11600	11690	11440	15080	8120	11600	11563.23	3.40	0	-1083	12086	11842	11606	11362	11126	11725	11245	47	3480	500	8120	10	1	9331705	1080	-10.03	0.63	12	0.04	-1154.00	18255.00	17050	20220824	-32.14	9230	20230316	25.35	15120	-23.48	20230216	9230	25.35	20230316	17050	-32.14	20220824	9230	25.35	20230316	0.90	N	101930	500	46 억	316861	N	N	N	N
7	20230630	110711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11690	90	2	0.78	23335350	2019	13.27	11600	11690	11440	15080	8120	11600	11557.88	3.40	0	-493	12086	11842	11606	11362	11126	11725	11245	47	3480	500	8120	10	1	9331705	1091	-10.13	0.64	12	0.02	-1154.00	18255.00	17050	20220824	-31.44	9230	20230316	26.65	15120	-22.69	20230216	9230	26.65	20230316	17050	-31.44	20220824	9230	26.65	20230316	0.90	N	101930	500	46 억	316861	N	N	N	N
8	20230630	100711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11570	-30	5	-0.26	11209870	975	6.41	11600	11600	11440	15080	8120	11600	11497.30	3.40	0	-391	12086	11842	11606	11362	11126	11725	11245	47	3480	500	8120	10	1	9331705	1080	-10.03	0.63	12	0.01	-1154.00	18255.00	17050	20220824	-32.14	9230	20230316	25.35	15120	-23.48	20230216	9230	25.35	20230316	17050	-32.14	20220824	9230	25.35	20230316	0.90	N	101930	500	46 억	316861	N	N	N	N
9	20230630	090711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11600	0	3	0.00	11600	1	0.01	11600	11600	11600	15080	8120	11600	11600.00	3.40	0	-1	12086	11842	11606	11362	11126	11725	11245	47	3480	500	8120	10	1	9331705	1082	-10.05	0.64	12	0.00	-1154.00	18255.00	17050	20220824	-31.96	9230	20230316	25.68	15120	-23.28	20230216	9230	25.68	20230316	17050	-31.96	20220824	9230	25.68	20230316	0.90	N	101930	500	46 억	316861	N	N	N	N
10	20230629	160709	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11600	-100	5	-0.85	174861460	15198	115.81	11850	11850	11370	15210	8190	11700	11505.56	3.48	0	-7739	11900	11800	11680	11580	11460	11850	11630	47	3510	500	8190	10	1	9331705	1082	-10.05	0.64	12	0.16	-1154.00	18255.00	17050	20220824	-31.96	9230	20230316	25.68	15120	-23.28	20230216	9230	25.68	20230316	17050	-31.96	20220824	9230	25.68	20230316	0.95	N	101930	500	46 억	324600	N	N	N	N
11	20230629	150708	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11490	-210	5	-1.79	160803400	13982	106.55	11850	11850	11370	15210	8190	11700	11500.74	3.48	0	-6855	11900	11800	11680	11580	11460	11850	11630	47	3510	500	8190	10	1	9331705	1072	-9.96	0.63	12	0.15	-1154.00	18255.00	17050	20220824	-32.61	9230	20230316	24.49	15120	-24.01	20230216	9230	24.49	20230316	17050	-32.61	20220824	9230	24.49	20230316	0.95	N	101930	500	46 억	324600	N	N	N	N
12	20230629	140705	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11500	-200	5	-1.71	144317270	12552	95.65	11850	11850	11370	15210	8190	11700	11497.55	3.48	0	-6167	11900	11800	11680	11580	11460	11850	11630	47	3510	500	8190	10	1	9331705	1073	-9.97	0.63	12	0.13	-1154.00	18255.00	17050	20220824	-32.55	9230	20230316	24.59	15120	-23.94	20230216	9230	24.59	20230316	17050	-32.55	20220824	9230	24.59	20230316	0.95	N	101930	500	46 억	324600	N	N	N	N
13	20230629	130706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11510	-190	5	-1.62	135942850	11823	90.09	11850	11850	11370	15210	8190	11700	11498.17	3.48	0	-5690	11900	11800	11680	11580	11460	11850	11630	47	3510	500	8190	10	1	9331705	1074	-9.97	0.63	12	0.13	-1154.00	18255.00	17050	20220824	-32.49	9230	20230316	24.70	15120	-23.88	20230216	9230	24.70	20230316	17050	-32.49	20220824	9230	24.70	20230316	0.95	N	101930	500	46 억	324600	N	N	N	N
14	20230629	120708	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11500	-200	5	-1.71	122713120	10666	81.28	11850	11850	11370	15210	8190	11700	11505.07	3.48	0	-5563	11900	11800	11680	11580	11460	11850	11630	47	3510	500	8190	10	1	9331705	1073	-9.97	0.63	12	0.11	-1154.00	18255.00	17050	20220824	-32.55	9230	20230316	24.59	15120	-23.94	20230216	9230	24.59	20230316	17050	-32.55	20220824	9230	24.59	20230316	0.95	N	101930	500	46 억	324600	N	N	N	N
15	20230629	110709	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11480	-220	5	-1.88	83596640	7241	55.18	11850	11850	11480	15210	8190	11700	11544.90	3.48	0	-5326	11900	11800	11680	11580	11460	11850	11630	47	3510	500	8190	10	1	9331705	1071	-9.95	0.63	12	0.08	-1154.00	18255.00	17050	20220824	-32.67	9230	20230316	24.38	15120	-24.07	20230216	9230	24.38	20230316	17050	-32.67	20220824	9230	24.38	20230316	0.95	N	101930	500	46 억	324600	N	N	N	N
16	20230629	100709	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11680	-20	5	-0.17	14581960	1257	9.58	11850	11850	11550	15210	8190	11700	11600.60	3.48	0	-832	11900	11800	11680	11580	11460	11850	11630	47	3510	500	8190	10	1	9331705	1090	-10.12	0.64	12	0.01	-1154.00	18255.00	17050	20220824	-31.50	9230	20230316	26.54	15120	-22.75	20230216	9230	26.54	20230316	17050	-31.50	20220824	9230	26.54	20230316	0.95	N	101930	500	46 억	324600	N	N	N	N
17	20230629	090644	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11850	150	2	1.28	142200	12	0.09	11850	11850	11850	15210	8190	11700	11850.00	3.48	0	-2	11900	11800	11680	11580	11460	11850	11630	47	3510	500	8190	10	1	9331705	1106	-10.27	0.65	12	0.00	-1154.00	18255.00	17050	20220824	-30.50	9230	20230316	28.39	15120	-21.63	20230216	9230	28.39	20230316	17050	-30.50	20220824	9230	28.39	20230316	0.95	N	101930	500	46 억	324600	N	N	N	N
18	20230628	160658	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11700	-30	5	-0.26	153099380	13123	41.73	11660	11780	11560	15240	8220	11730	11666.46	3.50	0	-1891	12076	11902	11666	11492	11256	11990	11580	47	3510	500	8210	10	1	9331705	1092	-10.14	0.64	12	0.14	-1154.00	18255.00	17050	20220824	-31.38	9230	20230316	26.76	15120	-22.62	20230216	9230	26.76	20230316	17050	-31.38	20220824	9230	26.76	20230316	0.94	N	101930	500	46 억	326490	N	N	N	N
19	20230628	150704	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11650	-80	5	-0.68	134356850	11520	36.64	11660	11780	11560	15240	8220	11730	11662.92	3.50	0	-652	12076	11902	11666	11492	11256	11990	11580	47	3510	500	8210	10	1	9331705	1087	-10.10	0.64	12	0.12	-1154.00	18255.00	17050	20220824	-31.67	9230	20230316	26.22	15120	-22.95	20230216	9230	26.22	20230316	17050	-31.67	20220824	9230	26.22	20230316	0.94	N	101930	500	46 억	326490	N	N	N	N
20	20230628	140703	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11640	-90	5	-0.77	128627520	11028	35.07	11660	11780	11560	15240	8220	11730	11663.72	3.50	0	-172	12076	11902	11666	11492	11256	11990	11580	47	3510	500	8210	10	1	9331705	1086	-10.09	0.64	12	0.12	-1154.00	18255.00	17050	20220824	-31.73	9230	20230316	26.11	15120	-23.02	20230216	9230	26.11	20230316	17050	-31.73	20220824	9230	26.11	20230316	0.94	N	101930	500	46 억	326490	N	N	N	N
21	20230628	130703	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11690	-40	5	-0.34	101734850	8713	27.71	11660	11780	11620	15240	8220	11730	11676.21	3.50	0	795	12076	11902	11666	11492	11256	11990	11580	47	3510	500	8210	10	1	9331705	1091	-10.13	0.64	12	0.09	-1154.00	18255.00	17050	20220824	-31.44	9230	20230316	26.65	15120	-22.69	20230216	9230	26.65	20230316	17050	-31.44	20220824	9230	26.65	20230316	0.94	N	101930	500	46 억	326490	N	N	N	N
22	20230628	120701	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11720	-10	5	-0.09	99210700	8496	27.02	11660	11780	11620	15240	8220	11730	11677.34	3.50	0	855	12076	11902	11666	11492	11256	11990	11580	47	3510	500	8210	10	1	9331705	1094	-10.16	0.64	12	0.09	-1154.00	18255.00	17050	20220824	-31.26	9230	20230316	26.98	15120	-22.49	20230216	9230	26.98	20230316	17050	-31.26	20220824	9230	26.98	20230316	0.94	N	101930	500	46 억	326490	N	N	N	N
23	20230628	110707	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11670	-60	5	-0.51	59142320	5057	16.08	11660	11780	11660	15240	8220	11730	11695.14	3.50	0	774	12076	11902	11666	11492	11256	11990	11580	47	3510	500	8210	10	1	9331705	1089	-10.11	0.64	12	0.05	-1154.00	18255.00	17050	20220824	-31.55	9230	20230316	26.44	15120	-22.82	20230216	9230	26.44	20230316	17050	-31.55	20220824	9230	26.44	20230316	0.94	N	101930	500	46 억	326490	N	N	N	N
24	20230628	100707	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11700	-30	5	-0.26	49300430	4215	13.40	11660	11780	11660	15240	8220	11730	11696.42	3.50	0	1099	12076	11902	11666	11492	11256	11990	11580	47	3510	500	8210	10	1	9331705	1092	-10.14	0.64	12	0.05	-1154.00	18255.00	17050	20220824	-31.38	9230	20230316	26.76	15120	-22.62	20230216	9230	26.76	20230316	17050	-31.38	20220824	9230	26.76	20230316	0.94	N	101930	500	46 억	326490	N	N	N	N
25	20230628	090705	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11730	0	3	0.00	6253360	535	1.70	11660	11730	11660	15240	8220	11730	11688.52	3.50	0	-9	12076	11902	11666	11492	11256	11990	11580	47	3510	500	8210	10	1	9331705	1095	-10.16	0.64	12	0.01	-1154.00	18255.00	17050	20220824	-31.20	9230	20230316	27.09	15120	-22.42	20230216	9230	27.09	20230316	17050	-31.20	20220824	9230	27.09	20230316	0.94	N	101930	500	46 억	326490	N	N	N	N
26	20230627	160703	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11730	240	2	2.09	366396820	31438	294.34	11530	11840	11430	14930	8050	11490	11654.56	3.38	0	11157	11643	11566	11433	11356	11223	11605	11395	47	3440	500	8040	10	1	9331705	1095	-10.16	0.64	12	0.34	-1154.00	18255.00	17050	20220824	-31.20	9230	20230316	27.09	15120	-22.42	20230216	9230	27.09	20230316	17050	-31.20	20220824	9230	27.09	20230316	0.93	N	101930	500	46 억	315087	N	N	N	N
27	20230627	150708	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11630	140	2	1.22	344365910	29552	276.68	11530	11840	11430	14930	8050	11490	11652.88	3.38	0	11021	11643	11566	11433	11356	11223	11605	11395	47	3440	500	8040	10	1	9331705	1085	-10.08	0.64	12	0.32	-1154.00	18255.00	17050	20220824	-31.79	9230	20230316	26.00	15120	-23.08	20230216	9230	26.00	20230316	17050	-31.79	20220824	9230	26.00	20230316	0.93	N	101930	500	46 억	315087	N	N	N	N
28	20230627	140716	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11640	150	2	1.31	322056480	27635	258.73	11530	11840	11430	14930	8050	11490	11653.93	3.38	0	10299	11643	11566	11433	11356	11223	11605	11395	47	3440	500	8040	10	1	9331705	1086	-10.09	0.64	12	0.30	-1154.00	18255.00	17050	20220824	-31.73	9230	20230316	26.11	15120	-23.02	20230216	9230	26.11	20230316	17050	-31.73	20220824	9230	26.11	20230316	0.93	N	101930	500	46 억	315087	N	N	N	N
29	20230627	130714	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11720	230	2	2.00	305650870	26229	245.57	11530	11840	11430	14930	8050	11490	11653.17	3.38	0	9782	11643	11566	11433	11356	11223	11605	11395	47	3440	500	8040	10	1	9331705	1094	-10.16	0.64	12	0.28	-1154.00	18255.00	17050	20220824	-31.26	9230	20230316	26.98	15120	-22.49	20230216	9230	26.98	20230316	17050	-31.26	20220824	9230	26.98	20230316	0.93	N	101930	500	46 억	315087	N	N	N	N
30	20230627	120716	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11670	180	2	1.57	269976610	23155	216.79	11530	11840	11430	14930	8050	11490	11659.54	3.38	0	9572	11643	11566	11433	11356	11223	11605	11395	47	3440	500	8040	10	1	9331705	1089	-10.11	0.64	12	0.25	-1154.00	18255.00	17050	20220824	-31.55	9230	20230316	26.44	15120	-22.82	20230216	9230	26.44	20230316	17050	-31.55	20220824	9230	26.44	20230316	0.93	N	101930	500	46 억	315087	N	N	N	N
31	20230627	110720	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11690	200	2	1.74	255688850	21927	205.29	11530	11840	11430	14930	8050	11490	11660.91	3.38	0	9196	11643	11566	11433	11356	11223	11605	11395	47	3440	500	8040	10	1	9331705	1091	-10.13	0.64	12	0.23	-1154.00	18255.00	17050	20220824	-31.44	9230	20230316	26.65	15120	-22.69	20230216	9230	26.65	20230316	17050	-31.44	20220824	9230	26.65	20230316	0.93	N	101930	500	46 억	315087	N	N	N	N
32	20230627	100659	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11750	260	2	2.26	213959660	18353	171.83	11530	11840	11430	14930	8050	11490	11658.02	3.38	0	7636	11643	11566	11433	11356	11223	11605	11395	47	3440	500	8040	10	1	9331705	1096	-10.18	0.64	12	0.20	-1154.00	18255.00	17050	20220824	-31.09	9230	20230316	27.30	15120	-22.29	20230216	9230	27.30	20230316	17050	-31.09	20220824	9230	27.30	20230316	0.93	N	101930	500	46 억	315087	N	N	N	N
33	20230627	090704	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11490	0	3	0.00	1402220	122	1.14	11530	11530	11490	14930	8050	11490	11493.61	3.38	0	-96	11643	11566	11433	11356	11223	11605	11395	47	3440	500	8040	10	1	9331705	1072	-9.96	0.63	12	0.00	-1154.00	18255.00	17050	20220824	-32.61	9230	20230316	24.49	15120	-24.01	20230216	9230	24.49	20230316	17050	-32.61	20220824	9230	24.49	20230316	0.93	N	101930	500	46 억	315087	N	N	N	N
34	20230626	160701	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11490	-40	5	-0.35	121712140	10677	49.55	11410	11510	11300	14980	8080	11530	11399.29	3.38	0	-126	11910	11720	11490	11300	11070	11605	11185	47	3450	500	8070	10	1	9331705	1072	-9.96	0.63	12	0.11	-1154.00	18255.00	17050	20220824	-32.61	9230	20230316	24.49	15120	-24.01	20230216	9230	24.49	20230316	17050	-32.61	20220824	9230	24.49	20230316	0.94	N	101930	500	46 억	315213	N	N	N	N
35	20230626	150707	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11480	-50	5	-0.43	110701650	9715	45.08	11410	11510	11300	14980	8080	11530	11394.92	3.38	0	26	11910	11720	11490	11300	11070	11605	11185	47	3450	500	8070	10	1	9331705	1071	-9.95	0.63	12	0.10	-1154.00	18255.00	17050	20220824	-32.67	9230	20230316	24.38	15120	-24.07	20230216	9230	24.38	20230316	17050	-32.67	20220824	9230	24.38	20230316	0.94	N	101930	500	46 억	315213	N	N	N	N
36	20230626	140707	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11470	-60	5	-0.52	97197220	8536	39.61	11410	11510	11300	14980	8080	11530	11386.74	3.38	0	162	11910	11720	11490	11300	11070	11605	11185	47	3450	500	8070	10	1	9331705	1070	-9.94	0.63	12	0.09	-1154.00	18255.00	17050	20220824	-32.73	9230	20230316	24.27	15120	-24.14	20230216	9230	24.27	20230316	17050	-32.73	20220824	9230	24.27	20230316	0.94	N	101930	500	46 억	315213	N	N	N	N
37	20230626	130702	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11490	-40	5	-0.35	73391300	6451	29.94	11410	11510	11300	14980	8080	11530	11376.73	3.38	0	695	11910	11720	11490	11300	11070	11605	11185	47	3450	500	8070	10	1	9331705	1072	-9.96	0.63	12	0.07	-1154.00	18255.00	17050	20220824	-32.61	9230	20230316	24.49	15120	-24.01	20230216	9230	24.49	20230316	17050	-32.61	20220824	9230	24.49	20230316	0.94	N	101930	500	46 억	315213	N	N	N	N
38	20230626	120702	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11470	-60	5	-0.52	69956310	6151	28.54	11410	11510	11300	14980	8080	11530	11373.16	3.38	0	974	11910	11720	11490	11300	11070	11605	11185	47	3450	500	8070	10	1	9331705	1070	-9.94	0.63	12	0.07	-1154.00	18255.00	17050	20220824	-32.73	9230	20230316	24.27	15120	-24.14	20230216	9230	24.27	20230316	17050	-32.73	20220824	9230	24.27	20230316	0.94	N	101930	500	46 억	315213	N	N	N	N
39	20230626	110702	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11510	-20	5	-0.17	68254280	6003	27.86	11410	11510	11300	14980	8080	11530	11370.03	3.38	0	1006	11910	11720	11490	11300	11070	11605	11185	47	3450	500	8070	10	1	9331705	1074	-9.97	0.63	12	0.06	-1154.00	18255.00	17050	20220824	-32.49	9230	20230316	24.70	15120	-23.88	20230216	9230	24.70	20230316	17050	-32.49	20220824	9230	24.70	20230316	0.94	N	101930	500	46 억	315213	N	N	N	N
40	20230626	100702	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11460	-70	5	-0.61	47047530	4150	19.26	11410	11460	11300	14980	8080	11530	11336.75	3.38	0	1068	11910	11720	11490	11300	11070	11605	11185	47	3450	500	8070	10	1	9331705	1069	-9.93	0.63	12	0.04	-1154.00	18255.00	17050	20220824	-32.79	9230	20230316	24.16	15120	-24.21	20230216	9230	24.16	20230316	17050	-32.79	20220824	9230	24.16	20230316	0.94	N	101930	500	46 억	315213	N	N	N	N
41	20230626	090704	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11440	-90	5	-0.78	9510620	838	3.89	11410	11440	11300	14980	8080	11530	11349.19	3.38	0	-19	11910	11720	11490	11300	11070	11605	11185	47	3450	500	8070	10	1	9331705	1068	-9.91	0.63	12	0.01	-1154.00	18255.00	17050	20220824	-32.90	9230	20230316	23.94	15120	-24.34	20230216	9230	23.94	20230316	17050	-32.90	20220824	9230	23.94	20230316	0.94	N	101930	500	46 억	315213	N	N	N	N
42	20230623	172802	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11530	-80	5	-0.69	245829510	21550	79.48	11680	11680	11260	15090	8130	11610	11407.34	3.41	0	-3226	11843	11726	11653	11536	11463	11690	11500	47	3480	500	8120	10	1	9331705	1076	-9.99	0.63	12	0.23	-1154.00	18255.00	17050	20220824	-32.38	9230	20230316	24.92	15120	-23.74	20230216	9230	24.92	20230316	17050	-32.38	20220824	9230	24.92	20230316	0.95	N	101930	500	46 억	318439	N	N	N	N
43	20230623	140549	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11260	-350	5	-3.01	208803440	18304	67.51	11680	11680	11260	15090	8130	11610	11407.53	3.41	0	-1948	11843	11726	11653	11536	11463	11690	11500	47	3480	500	8120	10	1	9331705	1051	-9.76	0.62	12	0.20	-1154.00	18255.00	17050	20220824	-33.96	9230	20230316	21.99	15120	-25.53	20230216	9230	21.99	20230316	17050	-33.96	20220824	9230	21.99	20230316	0.95	N	101930	500	46 억	318439	N	N	N	N
44	20230622	160619	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11610	-130	5	-1.11	314767490	27112	86.00	11650	11770	11580	15260	8220	11740	11609.90	3.40	0	1197	12240	11990	11820	11570	11400	11905	11485	47	3520	500	8210	10	1	9331705	1083	-10.06	0.64	12	0.29	-1154.00	18255.00	17050	20220824	-31.91	9230	20230316	25.79	15120	-23.21	20230216	9230	25.79	20230316	17050	-31.91	20220824	9230	25.79	20230316	0.94	N	101930	500	46 억	317242	N	N	N	N
45	20230622	150531	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11640	-100	5	-0.85	287091270	24735	78.46	11650	11770	11580	15260	8220	11740	11606.68	3.40	0	2342	12240	11990	11820	11570	11400	11905	11485	47	3520	500	8210	10	1	9331705	1086	-10.09	0.64	12	0.27	-1154.00	18255.00	17050	20220824	-31.73	9230	20230316	26.11	15120	-23.02	20230216	9230	26.11	20230316	17050	-31.73	20220824	9230	26.11	20230316	0.94	N	101930	500	46 억	317242	N	N	N	N
46	20230622	140723	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11700	-40	5	-0.34	273118870	23533	74.64	11650	11770	11580	15260	8220	11740	11605.78	3.40	0	2919	12240	11990	11820	11570	11400	11905	11485	47	3520	500	8210	10	1	9331705	1092	-10.14	0.64	12	0.25	-1154.00	18255.00	17050	20220824	-31.38	9230	20230316	26.76	15120	-22.62	20230216	9230	26.76	20230316	17050	-31.38	20220824	9230	26.76	20230316	0.94	N	101930	500	46 억	317242	N	N	N	N
47	20230622	130518	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11730	-10	5	-0.09	272255930	23459	74.41	11650	11770	11580	15260	8220	11740	11605.61	3.40	0	2992	12240	11990	11820	11570	11400	11905	11485	47	3520	500	8210	10	1	9331705	1095	-10.16	0.64	12	0.25	-1154.00	18255.00	17050	20220824	-31.20	9230	20230316	27.09	15120	-22.42	20230216	9230	27.09	20230316	17050	-31.20	20220824	9230	27.09	20230316	0.94	N	101930	500	46 억	317242	N	N	N	N
48	20230622	120419	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11630	-110	5	-0.94	258391010	22265	70.62	11650	11770	11580	15260	8220	11740	11605.26	3.40	0	3240	12240	11990	11820	11570	11400	11905	11485	47	3520	500	8210	10	1	9331705	1085	-10.08	0.64	12	0.24	-1154.00	18255.00	17050	20220824	-31.79	9230	20230316	26.00	15120	-23.08	20230216	9230	26.00	20230316	17050	-31.79	20220824	9230	26.00	20230316	0.94	N	101930	500	46 억	317242	N	N	N	N
49	20230622	111000	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11670	-70	5	-0.60	255320890	22001	69.78	11650	11770	11580	15260	8220	11740	11604.97	3.40	0	3328	12240	11990	11820	11570	11400	11905	11485	47	3520	500	8210	10	1	9331705	1089	-10.11	0.64	12	0.24	-1154.00	18255.00	17050	20220824	-31.55	9230	20230316	26.44	15120	-22.82	20230216	9230	26.44	20230316	17050	-31.55	20220824	9230	26.44	20230316	0.94	N	101930	500	46 억	317242	N	N	N	N
50	20230622	100216	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11580	-160	5	-1.36	61712810	5306	16.83	11650	11770	11580	15260	8220	11740	11630.76	3.40	0	-1013	12240	11990	11820	11570	11400	11905	11485	47	3520	500	8210	10	1	9331705	1081	-10.03	0.63	12	0.06	-1154.00	18255.00	17050	20220824	-32.08	9230	20230316	25.46	15120	-23.41	20230216	9230	25.46	20230316	17050	-32.08	20220824	9230	25.46	20230316	0.94	N	101930	500	46 억	317242	N	N	N	N
51	20230622	090431	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11760	20	2	0.17	408570	35	0.11	11650	11770	11650	15260	8220	11740	11673.43	3.40	0	-10	12240	11990	11820	11570	11400	11905	11485	47	3520	500	8210	10	1	9331705	1097	-10.19	0.64	12	0.00	-1154.00	18255.00	17050	20220824	-31.03	9230	20230316	27.41	15120	-22.22	20230216	9230	27.41	20230316	17050	-31.03	20220824	9230	27.41	20230316	0.94	N	101930	500	46 억	317242	N	N	N	N
52	20230621	160814	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11740	-90	5	-0.76	375572720	31518	198.38	11950	12070	11650	15370	8290	11830	11916.13	3.37	0	4115	12070	11950	11850	11730	11630	12010	11790	47	3540	500	8280	10	1	9331705	1096	-10.17	0.64	12	0.34	-1154.00	18255.00	17050	20220824	-31.14	9230	20230316	27.19	15120	-22.35	20230216	9230	27.19	20230316	17050	-31.14	20220824	9230	27.19	20230316	0.97	N	101930	500	46 억	314026	N	N	N	N
53	20230621	150304	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11720	-110	5	-0.93	354111050	29684	186.83	11950	12070	11700	15370	8290	11830	11929.36	3.37	0	4088	12070	11950	11850	11730	11630	12010	11790	47	3540	500	8280	10	1	9331705	1094	-10.16	0.64	12	0.32	-1154.00	18255.00	17050	20220824	-31.26	9230	20230316	26.98	15120	-22.49	20230216	9230	26.98	20230316	17050	-31.26	20220824	9230	26.98	20230316	0.97	N	101930	500	46 억	314026	N	N	N	N
54	20230621	140822	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11830	0	3	0.00	317265110	26552	167.12	11950	12070	11790	15370	8290	11830	11948.82	3.37	0	5172	12070	11950	11850	11730	11630	12010	11790	47	3540	500	8280	10	1	9331705	1104	-10.25	0.65	12	0.28	-1154.00	18255.00	17050	20220824	-30.62	9230	20230316	28.17	15120	-21.76	20230216	9230	28.17	20230316	17050	-30.62	20220824	9230	28.17	20230316	0.97	N	101930	500	46 억	314026	N	N	N	N
55	20230621	130328	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11850	20	2	0.17	301185500	25194	158.57	11950	12070	11800	15370	8290	11830	11954.65	3.37	0	5482	12070	11950	11850	11730	11630	12010	11790	47	3540	500	8280	10	1	9331705	1106	-10.27	0.65	12	0.27	-1154.00	18255.00	17050	20220824	-30.50	9230	20230316	28.39	15120	-21.63	20230216	9230	28.39	20230316	17050	-30.50	20220824	9230	28.39	20230316	0.97	N	101930	500	46 억	314026	N	N	N	N
56	20230621	120203	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11970	140	2	1.18	273786240	22893	144.09	11950	12070	11800	15370	8290	11830	11959.39	3.37	0	5991	12070	11950	11850	11730	11630	12010	11790	47	3540	500	8280	10	1	9331705	1117	-10.37	0.66	12	0.25	-1154.00	18255.00	17050	20220824	-29.79	9230	20230316	29.69	15120	-20.83	20230216	9230	29.69	20230316	17050	-29.79	20220824	9230	29.69	20230316	0.97	N	101930	500	46 억	314026	N	N	N	N
57	20230621	110333	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	12010	180	2	1.52	254094700	21247	133.73	11950	12070	11800	15370	8290	11830	11959.09	3.37	0	5998	12070	11950	11850	11730	11630	12010	11790	47	3540	500	8280	10	1	9331705	1121	-10.41	0.66	12	0.23	-1154.00	18255.00	17050	20220824	-29.56	9230	20230316	30.12	15120	-20.57	20230216	9230	30.12	20230316	17050	-29.56	20220824	9230	30.12	20230316	0.97	N	101930	500	46 억	314026	N	N	N	N
58	20230621	100235	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11830	0	3	0.00	58527840	4924	30.99	11950	11970	11800	15370	8290	11830	11886.24	3.37	0	-1537	12070	11950	11850	11730	11630	12010	11790	47	3540	500	8280	10	1	9331705	1104	-10.25	0.65	12	0.05	-1154.00	18255.00	17050	20220824	-30.62	9230	20230316	28.17	15120	-21.76	20230216	9230	28.17	20230316	17050	-30.62	20220824	9230	28.17	20230316	0.97	N	101930	500	46 억	314026	N	N	N	N
59	20230621	090505	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11800	-30	5	-0.25	1276700	107	0.67	11950	11950	11800	15370	8290	11830	11931.78	3.37	0	-13	12070	11950	11850	11730	11630	12010	11790	47	3540	500	8280	10	1	9331705	1101	-10.23	0.65	12	0.00	-1154.00	18255.00	17050	20220824	-30.79	9230	20230316	27.84	15120	-21.96	20230216	9230	27.84	20230316	17050	-30.79	20220824	9230	27.84	20230316	0.97	N	101930	500	46 억	314026	N	N	N	N
60	20230620	160509	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11830	-10	5	-0.08	187949510	15888	133.78	11750	11970	11750	15390	8290	11840	11829.65	3.38	0	-1842	11986	11912	11836	11762	11686	11950	11800	47	3550	500	8280	10	1	9331705	1104	-10.25	0.65	12	0.17	-1154.00	18255.00	17050	20220824	-30.62	9230	20230316	28.17	15120	-21.76	20230216	9230	28.17	20230316	17050	-30.62	20220824	9230	28.17	20230316	1.04	N	101930	500	46 억	315868	N	N	N	N
61	20230620	150746	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11800	-40	5	-0.34	181558190	15347	129.23	11750	11970	11750	15390	8290	11840	11830.21	3.38	0	-1763	11986	11912	11836	11762	11686	11950	11800	47	3550	500	8280	10	1	9331705	1101	-10.23	0.65	12	0.16	-1154.00	18255.00	17050	20220824	-30.79	9230	20230316	27.84	15120	-21.96	20230216	9230	27.84	20230316	17050	-30.79	20220824	9230	27.84	20230316	1.04	N	101930	500	46 억	315868	N	N	N	N
62	20230620	140348	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11780	-60	5	-0.51	177969050	15043	126.67	11750	11970	11750	15390	8290	11840	11830.69	3.38	0	-1462	11986	11912	11836	11762	11686	11950	11800	47	3550	500	8280	10	1	9331705	1099	-10.21	0.65	12	0.16	-1154.00	18255.00	17050	20220824	-30.91	9230	20230316	27.63	15120	-22.09	20230216	9230	27.63	20230316	17050	-30.91	20220824	9230	27.63	20230316	1.04	N	101930	500	46 억	315868	N	N	N	N
63	20230620	130728	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11840	0	3	0.00	172514000	14581	122.78	11750	11970	11750	15390	8290	11840	11831.42	3.38	0	-1414	11986	11912	11836	11762	11686	11950	11800	47	3550	500	8280	10	1	9331705	1105	-10.26	0.65	12	0.16	-1154.00	18255.00	17050	20220824	-30.56	9230	20230316	28.28	15120	-21.69	20230216	9230	28.28	20230316	17050	-30.56	20220824	9230	28.28	20230316	1.04	N	101930	500	46 억	315868	N	N	N	N
64	20230620	120416	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11790	-50	5	-0.42	132230250	11174	94.09	11750	11970	11750	15390	8290	11840	11833.74	3.38	0	-1397	11986	11912	11836	11762	11686	11950	11800	47	3550	500	8280	10	1	9331705	1100	-10.22	0.65	12	0.12	-1154.00	18255.00	17050	20220824	-30.85	9230	20230316	27.74	15120	-22.02	20230216	9230	27.74	20230316	17050	-30.85	20220824	9230	27.74	20230316	1.04	N	101930	500	46 억	315868	N	N	N	N
65	20230620	110410	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11760	-80	5	-0.68	131310630	11096	93.43	11750	11970	11750	15390	8290	11840	11834.05	3.38	0	-1327	11986	11912	11836	11762	11686	11950	11800	47	3550	500	8280	10	1	9331705	1097	-10.19	0.64	12	0.12	-1154.00	18255.00	17050	20220824	-31.03	9230	20230316	27.41	15120	-22.22	20230216	9230	27.41	20230316	17050	-31.03	20220824	9230	27.41	20230316	1.04	N	101930	500	46 억	315868	N	N	N	N
66	20230620	100929	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11890	50	2	0.42	76465010	6447	54.29	11750	11970	11750	15390	8290	11840	11860.56	3.38	0	-1429	11986	11912	11836	11762	11686	11950	11800	47	3550	500	8280	10	1	9331705	1110	-10.30	0.65	12	0.07	-1154.00	18255.00	17050	20220824	-30.26	9230	20230316	28.82	15120	-21.36	20230216	9230	28.82	20230316	17050	-30.26	20220824	9230	28.82	20230316	1.04	N	101930	500	46 억	315868	N	N	N	N
67	20230620	090942	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11960	120	2	1.01	17802980	1493	12.57	11750	11970	11750	15390	8290	11840	11924.30	3.38	0	-253	11986	11912	11836	11762	11686	11950	11800	47	3550	500	8280	10	1	9331705	1116	-10.36	0.66	12	0.02	-1154.00	18255.00	17050	20220824	-29.85	9230	20230316	29.58	15120	-20.90	20230216	9230	29.58	20230316	17050	-29.85	20220824	9230	29.58	20230316	1.04	N	101930	500	46 억	315868	N	N	N	N
68	20230619	160208	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11840	-40	5	-0.34	140226460	11876	20.12	11830	11910	11760	15440	8320	11880	11807.55	3.41	0	-2131	12180	12030	11810	11660	11440	12105	11735	47	3560	500	8310	10	1	9331705	1105	-10.26	0.65	12	0.13	-1154.00	18255.00	17050	20220824	-30.56	9230	20230316	28.28	15120	-21.69	20230216	9230	28.28	20230316	17050	-30.56	20220824	9230	28.28	20230316	1.03	N	101930	500	46 억	317967	N	N	N	N
69	20230619	150552	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11800	-80	5	-0.67	119091510	10088	17.09	11830	11910	11760	15440	8320	11880	11805.26	3.41	0	-1949	12180	12030	11810	11660	11440	12105	11735	47	3560	500	8310	10	1	9331705	1101	-10.23	0.65	12	0.11	-1154.00	18255.00	17050	20220824	-30.79	9230	20230316	27.84	15120	-21.96	20230216	9230	27.84	20230316	17050	-30.79	20220824	9230	27.84	20230316	1.03	N	101930	500	46 억	317967	N	N	N	N
70	20230619	140722	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11780	-100	5	-0.84	103441630	8762	14.85	11830	11910	11760	15440	8320	11880	11805.71	3.41	0	-1673	12180	12030	11810	11660	11440	12105	11735	47	3560	500	8310	10	1	9331705	1099	-10.21	0.65	12	0.09	-1154.00	18255.00	17050	20220824	-30.91	9230	20230316	27.63	15120	-22.09	20230216	9230	27.63	20230316	17050	-30.91	20220824	9230	27.63	20230316	1.03	N	101930	500	46 억	317967	N	N	N	N
71	20230619	130640	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11820	-60	5	-0.51	101637760	8609	14.59	11830	11910	11760	15440	8320	11880	11805.99	3.41	0	-1545	12180	12030	11810	11660	11440	12105	11735	47	3560	500	8310	10	1	9331705	1103	-10.24	0.65	12	0.09	-1154.00	18255.00	17050	20220824	-30.67	9230	20230316	28.06	15120	-21.83	20230216	9230	28.06	20230316	17050	-30.67	20220824	9230	28.06	20230316	1.03	N	101930	500	46 억	317967	N	N	N	N
72	20230619	120449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11820	-60	5	-0.51	90812330	7692	13.03	11830	11910	11760	15440	8320	11880	11806.08	3.41	0	-1347	12180	12030	11810	11660	11440	12105	11735	47	3560	500	8310	10	1	9331705	1103	-10.24	0.65	12	0.08	-1154.00	18255.00	17050	20220824	-30.67	9230	20230316	28.06	15120	-21.83	20230216	9230	28.06	20230316	17050	-30.67	20220824	9230	28.06	20230316	1.03	N	101930	500	46 억	317967	N	N	N	N
73	20230619	110326	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11820	-60	5	-0.51	72109870	6108	10.35	11830	11910	11760	15440	8320	11880	11805.81	3.41	0	-331	12180	12030	11810	11660	11440	12105	11735	47	3560	500	8310	10	1	9331705	1103	-10.24	0.65	12	0.07	-1154.00	18255.00	17050	20220824	-30.67	9230	20230316	28.06	15120	-21.83	20230216	9230	28.06	20230316	17050	-30.67	20220824	9230	28.06	20230316	1.03	N	101930	500	46 억	317967	N	N	N	N
74	20230619	100548	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11830	-50	5	-0.42	51371140	4349	7.37	11830	11910	11780	15440	8320	11880	11812.17	3.41	0	249	12180	12030	11810	11660	11440	12105	11735	47	3560	500	8310	10	1	9331705	1104	-10.25	0.65	12	0.05	-1154.00	18255.00	17050	20220824	-30.62	9230	20230316	28.17	15120	-21.76	20230216	9230	28.17	20230316	17050	-30.62	20220824	9230	28.17	20230316	1.03	N	101930	500	46 억	317967	N	N	N	N
75	20230619	090733	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11790	-90	5	-0.76	1263550	107	0.18	11830	11830	11780	15440	8320	11880	11808.88	3.41	0	34	12180	12030	11810	11660	11440	12105	11735	47	3560	500	8310	10	1	9331705	1100	-10.22	0.65	12	0.00	-1154.00	18255.00	17050	20220824	-30.85	9230	20230316	27.74	15120	-22.02	20230216	9230	27.74	20230316	17050	-30.85	20220824	9230	27.74	20230316	1.03	N	101930	500	46 억	317967	N	N	N	N
76	20230616	160204	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11880	240	2	2.06	696753260	59000	294.02	11610	11960	11590	15130	8150	11640	11809.37	3.22	0	16735	11826	11732	11616	11522	11406	11780	11570	47	3490	500	8140	10	1	9331705	1109	-10.29	0.65	12	0.63	-1154.00	18255.00	17050	20220824	-30.32	9230	20230316	28.71	15120	-21.43	20230216	9230	28.71	20230316	17050	-30.32	20220824	9230	28.71	20230316	1.03	N	101930	500	46 억	300835	N	N	N	N
77	20230616	151005	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11890	250	2	2.15	684648660	57981	288.94	11610	11960	11590	15130	8150	11640	11808.16	3.22	0	16186	11826	11732	11616	11522	11406	11780	11570	47	3490	500	8140	10	1	9331705	1110	-10.30	0.65	12	0.62	-1154.00	18255.00	17050	20220824	-30.26	9230	20230316	28.82	15120	-21.36	20230216	9230	28.82	20230316	17050	-30.26	20220824	9230	28.82	20230316	1.03	N	101930	500	46 억	300835	N	N	N	N
78	20230616	140917	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11950	310	2	2.66	646950760	54824	273.20	11610	11950	11590	15130	8150	11640	11800.50	3.22	0	15313	11826	11732	11616	11522	11406	11780	11570	47	3490	500	8140	10	1	9331705	1115	-10.36	0.65	12	0.59	-1154.00	18255.00	17050	20220824	-29.91	9230	20230316	29.47	15120	-20.97	20230216	9230	29.47	20230316	17050	-29.91	20220824	9230	29.47	20230316	1.03	N	101930	500	46 억	300835	N	N	N	N
79	20230616	130955	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11840	200	2	1.72	475737080	40391	201.28	11610	11900	11590	15130	8150	11640	11778.29	3.22	0	9034	11826	11732	11616	11522	11406	11780	11570	47	3490	500	8140	10	1	9331705	1105	-10.26	0.65	12	0.43	-1154.00	18255.00	17050	20220824	-30.56	9230	20230316	28.28	15120	-21.69	20230216	9230	28.28	20230316	17050	-30.56	20220824	9230	28.28	20230316	1.03	N	101930	500	46 억	300835	N	N	N	N
80	20230616	121037	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11860	220	2	1.89	409903210	34812	173.48	11610	11900	11590	15130	8150	11640	11774.77	3.22	0	8366	11826	11732	11616	11522	11406	11780	11570	47	3490	500	8140	10	1	9331705	1107	-10.28	0.65	12	0.37	-1154.00	18255.00	17050	20220824	-30.44	9230	20230316	28.49	15120	-21.56	20230216	9230	28.49	20230316	17050	-30.44	20220824	9230	28.49	20230316	1.03	N	101930	500	46 억	300835	N	N	N	N
81	20230616	110855	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11900	260	2	2.23	376922710	32027	159.60	11610	11900	11590	15130	8150	11640	11768.90	3.22	0	7952	11826	11732	11616	11522	11406	11780	11570	47	3490	500	8140	10	1	9331705	1110	-10.31	0.65	12	0.34	-1154.00	18255.00	17050	20220824	-30.21	9230	20230316	28.93	15120	-21.30	20230216	9230	28.93	20230316	17050	-30.21	20220824	9230	28.93	20230316	1.03	N	101930	500	46 억	300835	N	N	N	N
82	20230616	100350	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11830	190	2	1.63	266349990	22702	113.13	11610	11890	11590	15130	8150	11640	11732.45	3.22	0	3500	11826	11732	11616	11522	11406	11780	11570	47	3490	500	8140	10	1	9331705	1104	-10.25	0.65	12	0.24	-1154.00	18255.00	17050	20220824	-30.62	9230	20230316	28.17	15120	-21.76	20230216	9230	28.17	20230316	17050	-30.62	20220824	9230	28.17	20230316	1.03	N	101930	500	46 억	300835	N	N	N	N
83	20230616	091024	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11640	0	3	0.00	14905150	1284	6.40	11610	11740	11590	15130	8150	11640	11608.37	3.22	0	82	11826	11732	11616	11522	11406	11780	11570	47	3490	500	8140	10	1	9331705	1086	-10.09	0.64	12	0.01	-1154.00	18255.00	17050	20220824	-31.73	9230	20230316	26.11	15120	-23.02	20230216	9230	26.11	20230316	17050	-31.73	20220824	9230	26.11	20230316	1.03	N	101930	500	46 억	300835	N	N	N	N
84	20230615	150918	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11640	0	3	0.00	220721930	19075	56.93	11600	11710	11500	15130	8150	11640	11571.27	3.25	0	-2560	12006	11822	11686	11502	11366	11755	11435	47	3490	500	8140	10	1	9331705	1086	-10.09	0.64	12	0.20	-1154.00	18255.00	17050	20220824	-31.73	9230	20230316	26.11	15120	-23.02	20230216	9230	26.11	20230316	17050	-31.73	20220824	9230	26.11	20230316	1.04	N	101930	500	46 억	303381	N	N	N	N
85	20230615	140734	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11590	-50	5	-0.43	159057110	13742	41.01	11600	11710	11500	15130	8150	11640	11574.52	3.25	0	-3408	12006	11822	11686	11502	11366	11755	11435	47	3490	500	8140	10	1	9331705	1082	-10.04	0.63	12	0.15	-1154.00	18255.00	17050	20220824	-32.02	9230	20230316	25.57	15120	-23.35	20230216	9230	25.57	20230316	17050	-32.02	20220824	9230	25.57	20230316	1.04	N	101930	500	46 억	303381	N	N	N	N
86	20230615	130610	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11640	0	3	0.00	135443060	11696	34.91	11600	11710	11500	15130	8150	11640	11580.29	3.25	0	-3042	12006	11822	11686	11502	11366	11755	11435	47	3490	500	8140	10	1	9331705	1086	-10.09	0.64	12	0.13	-1154.00	18255.00	17050	20220824	-31.73	9230	20230316	26.11	15120	-23.02	20230216	9230	26.11	20230316	17050	-31.73	20220824	9230	26.11	20230316	1.04	N	101930	500	46 억	303381	N	N	N	N
87	20230615	120805	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11550	-90	5	-0.77	125175160	10809	32.26	11600	11710	11500	15130	8150	11640	11580.64	3.25	0	-2544	12006	11822	11686	11502	11366	11755	11435	47	3490	500	8140	10	1	9331705	1078	-10.01	0.63	12	0.12	-1154.00	18255.00	17050	20220824	-32.26	9230	20230316	25.14	15120	-23.61	20230216	9230	25.14	20230316	17050	-32.26	20220824	9230	25.14	20230316	1.04	N	101930	500	46 억	303381	N	N	N	N
88	20230615	110550	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11600	-40	5	-0.34	119189660	10291	30.71	11600	11710	11500	15130	8150	11640	11581.93	3.25	0	-2497	12006	11822	11686	11502	11366	11755	11435	47	3490	500	8140	10	1	9331705	1082	-10.05	0.64	12	0.11	-1154.00	18255.00	17050	20220824	-31.96	9230	20230316	25.68	15120	-23.28	20230216	9230	25.68	20230316	17050	-31.96	20220824	9230	25.68	20230316	1.04	N	101930	500	46 억	303381	N	N	N	N
89	20230611	184607	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11600	0	3	0.00	187194390	16178	50.09	11600	11700	11500	15080	8120	11600	11570.51	3.27	-3635	-3667	12040	11820	11580	11360	11120	11930	11470	47	3480	500	8120	10	1	9331705	1082	-10.05	0.64	12	0.17	-1154.00	18255.00	17050	20220824	-31.96	9230	20230316	25.68	15120	-23.28	20230216	9230	25.68	20230316	17050	-31.96	20220824	9230	25.68	20230316	1.12	N	101930	500	46 억	304982	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History