KissMeData/108380/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	160718	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13000	20	2	0.15	253684720	19512	48.51	13000	13200	12890	16870	9090	12980	13001.48	0.94	0	-1678	13553	13266	13083	12796	12613	13175	12705	48	3890	500	9340	10	1	9567333	1244	-16.58	0.56	12	0.20	-784.00	23112.00	16500	20220825	-21.21	10110	20230323	28.59	13900	-6.47	20230628	10110	28.59	20230323	16500	-21.21	20220825	10110	28.59	20230323	1.57	N	108380	500	47 억	89487	N	N	N	N
3	20230630	150721	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13010	30	2	0.23	220608800	16969	42.19	13000	13200	12890	16870	9090	12980	13000.70	0.94	0	-1650	13553	13266	13083	12796	12613	13175	12705	48	3890	500	9340	10	1	9567333	1245	-16.59	0.56	12	0.18	-784.00	23112.00	16500	20220825	-21.15	10110	20230323	28.68	13900	-6.40	20230628	10110	28.68	20230323	16500	-21.15	20220825	10110	28.68	20230323	1.57	N	108380	500	47 억	89487	N	N	N	N
4	20230630	140719	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13030	50	2	0.39	176260020	13557	33.70	13000	13200	12890	16870	9090	12980	13001.41	0.94	0	-913	13553	13266	13083	12796	12613	13175	12705	48	3890	500	9340	10	1	9567333	1247	-16.62	0.56	12	0.14	-784.00	23112.00	16500	20220825	-21.03	10110	20230323	28.88	13900	-6.26	20230628	10110	28.88	20230323	16500	-21.03	20220825	10110	28.88	20230323	1.57	N	108380	500	47 억	89487	N	N	N	N
5	20230630	130720	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13110	130	2	1.00	150931240	11619	28.89	13000	13200	12890	16870	9090	12980	12990.04	0.94	0	-564	13553	13266	13083	12796	12613	13175	12705	48	3890	500	9340	10	1	9567333	1254	-16.72	0.57	12	0.12	-784.00	23112.00	16500	20220825	-20.55	10110	20230323	29.67	13900	-5.68	20230628	10110	29.67	20230323	16500	-20.55	20220825	10110	29.67	20230323	1.57	N	108380	500	47 억	89487	N	N	N	N
6	20230630	120717	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13110	130	2	1.00	129805000	10003	24.87	13000	13200	12890	16870	9090	12980	12976.61	0.94	0	-160	13553	13266	13083	12796	12613	13175	12705	48	3890	500	9340	10	1	9567333	1254	-16.72	0.57	12	0.10	-784.00	23112.00	16500	20220825	-20.55	10110	20230323	29.67	13900	-5.68	20230628	10110	29.67	20230323	16500	-20.55	20220825	10110	29.67	20230323	1.57	N	108380	500	47 억	89487	N	N	N	N
7	20230630	110721	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13060	80	2	0.62	110665380	8538	21.23	13000	13080	12890	16870	9090	12980	12961.50	0.94	0	-469	13553	13266	13083	12796	12613	13175	12705	48	3890	500	9340	10	1	9567333	1249	-16.66	0.57	12	0.09	-784.00	23112.00	16500	20220825	-20.85	10110	20230323	29.18	13900	-6.04	20230628	10110	29.18	20230323	16500	-20.85	20220825	10110	29.18	20230323	1.57	N	108380	500	47 억	89487	N	N	N	N
8	20230630	100719	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12920	-60	5	-0.46	62415500	4819	11.98	13000	13080	12890	16870	9090	12980	12951.94	0.94	0	-973	13553	13266	13083	12796	12613	13175	12705	48	3890	500	9340	10	1	9567333	1236	-16.48	0.56	12	0.05	-784.00	23112.00	16500	20220825	-21.70	10110	20230323	27.79	13900	-7.05	20230628	10110	27.79	20230323	16500	-21.70	20220825	10110	27.79	20230323	1.57	N	108380	500	47 억	89487	N	N	N	N
9	20230630	090720	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13060	80	2	0.62	8341330	640	1.59	13000	13080	13000	16870	9090	12980	13033.58	0.94	0	10	13553	13266	13083	12796	12613	13175	12705	48	3890	500	9340	10	1	9567333	1249	-16.66	0.57	12	0.01	-784.00	23112.00	16500	20220825	-20.85	10110	20230323	29.18	13900	-6.04	20230628	10110	29.18	20230323	16500	-20.85	20220825	10110	29.18	20230323	1.57	N	108380	500	47 억	89487	N	N	N	N
10	20230629	160718	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12980	-270	5	-2.04	525551830	40119	14.60	13080	13370	12900	17220	9280	13250	13099.94	0.99	0	-5363	14396	13822	13326	12752	12256	13575	12505	48	3970	500	9540	10	1	9567333	1242	-16.56	0.56	12	0.42	-784.00	23112.00	16500	20220825	-21.33	10110	20230323	28.39	13900	-6.62	20230628	10110	28.39	20230323	16500	-21.33	20220825	10110	28.39	20230323	1.76	N	108380	500	47 억	94844	N	N	N	N
11	20230629	150717	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12990	-260	5	-1.96	512165330	39089	14.23	13080	13370	12900	17220	9280	13250	13102.54	0.99	0	-5116	14396	13822	13326	12752	12256	13575	12505	48	3970	500	9540	10	1	9567333	1243	-16.57	0.56	12	0.41	-784.00	23112.00	16500	20220825	-21.27	10110	20230323	28.49	13900	-6.55	20230628	10110	28.49	20230323	16500	-21.27	20220825	10110	28.49	20230323	1.76	N	108380	500	47 억	94844	N	N	N	N
12	20230629	140714	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13030	-220	5	-1.66	490514670	37422	13.62	13080	13370	12900	17220	9280	13250	13107.66	0.99	0	-5232	14396	13822	13326	12752	12256	13575	12505	48	3970	500	9540	10	1	9567333	1247	-16.62	0.56	12	0.39	-784.00	23112.00	16500	20220825	-21.03	10110	20230323	28.88	13900	-6.26	20230628	10110	28.88	20230323	16500	-21.03	20220825	10110	28.88	20230323	1.76	N	108380	500	47 억	94844	N	N	N	N
13	20230629	130715	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13000	-250	5	-1.89	435502410	33188	12.08	13080	13370	12900	17220	9280	13250	13122.29	0.99	0	-5758	14396	13822	13326	12752	12256	13575	12505	48	3970	500	9540	10	1	9567333	1244	-16.58	0.56	12	0.35	-784.00	23112.00	16500	20220825	-21.21	10110	20230323	28.59	13900	-6.47	20230628	10110	28.59	20230323	16500	-21.21	20220825	10110	28.59	20230323	1.76	N	108380	500	47 억	94844	N	N	N	N
14	20230629	120718	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12980	-270	5	-2.04	400247010	30495	11.10	13080	13370	12900	17220	9280	13250	13125.00	0.99	0	-5272	14396	13822	13326	12752	12256	13575	12505	48	3970	500	9540	10	1	9567333	1242	-16.56	0.56	12	0.32	-784.00	23112.00	16500	20220825	-21.33	10110	20230323	28.39	13900	-6.62	20230628	10110	28.39	20230323	16500	-21.33	20220825	10110	28.39	20230323	1.76	N	108380	500	47 억	94844	N	N	N	N
15	20230629	110718	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13020	-230	5	-1.74	352069660	26776	9.75	13080	13370	12990	17220	9280	13250	13148.70	0.99	0	-5409	14396	13822	13326	12752	12256	13575	12505	48	3970	500	9540	10	1	9567333	1246	-16.61	0.56	12	0.28	-784.00	23112.00	16500	20220825	-21.09	10110	20230323	28.78	13900	-6.33	20230628	10110	28.78	20230323	16500	-21.09	20220825	10110	28.78	20230323	1.76	N	108380	500	47 억	94844	N	N	N	N
16	20230629	100719	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13210	-40	5	-0.30	239567090	18164	6.61	13080	13370	13060	17220	9280	13250	13189.12	0.99	0	746	14396	13822	13326	12752	12256	13575	12505	48	3970	500	9540	10	1	9567333	1264	-16.85	0.57	12	0.19	-784.00	23112.00	16500	20220825	-19.94	10110	20230323	30.66	13900	-4.96	20230628	10110	30.66	20230323	16500	-19.94	20220825	10110	30.66	20230323	1.76	N	108380	500	47 억	94844	N	N	N	N
17	20230629	090652	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13070	-180	5	-1.36	29479460	2254	0.82	13080	13200	13060	17220	9280	13250	13078.73	0.99	0	672	14396	13822	13326	12752	12256	13575	12505	48	3970	500	9540	10	1	9567333	1250	-16.67	0.57	12	0.02	-784.00	23112.00	16500	20220825	-20.79	10110	20230323	29.28	13900	-5.97	20230628	10110	29.28	20230323	16500	-20.79	20220825	10110	29.28	20230323	1.76	N	108380	500	47 억	94844	N	N	N	N
18	20230628	160708	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13250	-230	5	-1.71	3668984770	274445	169.01	13490	13900	12830	17520	9440	13480	13368.81	1.13	0	-19782	14360	13920	13130	12690	11900	14140	12910	48	4040	500	9700	10	1	9567333	1268	-16.90	0.57	12	2.87	-784.00	23112.00	16500	20220825	-19.70	10110	20230323	31.06	13900	-4.68	20230628	10110	31.06	20230323	16500	-19.70	20220825	10110	31.06	20230323	1.68	N	108380	500	47 억	108468	N	N	N	N
19	20230628	150713	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13310	-170	5	-1.26	3577785830	267567	164.78	13490	13900	12830	17520	9440	13480	13371.55	1.13	0	-19977	14360	13920	13130	12690	11900	14140	12910	48	4040	500	9700	10	1	9567333	1273	-16.98	0.58	12	2.80	-784.00	23112.00	16500	20220825	-19.33	10110	20230323	31.65	13900	-4.24	20230628	10110	31.65	20230323	16500	-19.33	20220825	10110	31.65	20230323	1.68	N	108380	500	47 억	108468	N	N	N	N
20	20230628	140711	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13360	-120	5	-0.89	3322721690	248428	152.99	13490	13900	12830	17520	9440	13480	13374.99	1.13	0	-14260	14360	13920	13130	12690	11900	14140	12910	48	4040	500	9700	10	1	9567333	1278	-17.04	0.58	12	2.60	-784.00	23112.00	16500	20220825	-19.03	10110	20230323	32.15	13900	-3.88	20230628	10110	32.15	20230323	16500	-19.03	20220825	10110	32.15	20230323	1.68	N	108380	500	47 억	108468	N	N	N	N
21	20230628	130712	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13150	-330	5	-2.45	2822649600	210953	129.91	13490	13900	12830	17520	9440	13480	13380.47	1.13	0	-8245	14360	13920	13130	12690	11900	14140	12910	48	4040	500	9700	10	1	9567333	1258	-16.77	0.57	12	2.20	-784.00	23112.00	16500	20220825	-20.30	10110	20230323	30.07	13900	-5.40	20230628	10110	30.07	20230323	16500	-20.30	20220825	10110	30.07	20230323	1.68	N	108380	500	47 억	108468	N	N	N	N
22	20230628	120712	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13220	-260	5	-1.93	2778161790	207576	127.83	13490	13900	12830	17520	9440	13480	13383.83	1.13	0	-7644	14360	13920	13130	12690	11900	14140	12910	48	4040	500	9700	10	1	9567333	1265	-16.86	0.57	12	2.17	-784.00	23112.00	16500	20220825	-19.88	10110	20230323	30.76	13900	-4.89	20230628	10110	30.76	20230323	16500	-19.88	20220825	10110	30.76	20230323	1.68	N	108380	500	47 억	108468	N	N	N	N
23	20230628	110716	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13200	-280	5	-2.08	2713691200	202676	124.82	13490	13900	12830	17520	9440	13480	13389.31	1.13	0	-6907	14360	13920	13130	12690	11900	14140	12910	48	4040	500	9700	10	1	9567333	1263	-16.84	0.57	12	2.12	-784.00	23112.00	16500	20220825	-20.00	10110	20230323	30.56	13900	-5.04	20230628	10110	30.56	20230323	16500	-20.00	20220825	10110	30.56	20230323	1.68	N	108380	500	47 억	108468	N	N	N	N
24	20230628	100717	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12860	-620	5	-4.60	2433079100	181242	111.62	13490	13900	12830	17520	9440	13480	13424.48	1.13	0	-4553	14360	13920	13130	12690	11900	14140	12910	48	4040	500	9700	10	1	9567333	1230	-16.40	0.56	12	1.89	-784.00	23112.00	16500	20220825	-22.06	10110	20230323	27.20	13900	-7.48	20230628	10110	27.20	20230323	16500	-22.06	20220825	10110	27.20	20230323	1.68	N	108380	500	47 억	108468	N	N	N	N
25	20230628	090714	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13700	220	2	1.63	194894160	14346	8.83	13490	13760	13490	17520	9440	13480	13585.26	1.13	0	3714	14360	13920	13130	12690	11900	14140	12910	48	4040	500	9700	10	1	9567333	1311	-17.47	0.59	12	0.15	-784.00	23112.00	16500	20220825	-16.97	10110	20230323	35.51	13760	-0.44	20230628	10110	35.51	20230323	16500	-16.97	20220825	10110	35.51	20230323	1.68	N	108380	500	47 억	108468	N	N	N	N
26	20230627	160712	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13480	1140	2	9.24	2076982250	157088	347.56	12340	13570	12340	16040	8640	12340	13215.58	1.04	0	5593	12820	12580	12380	12140	11940	12700	12260	48	3700	500	8880	10	1	9567333	1290	-17.19	0.58	12	1.64	-784.00	23112.00	16500	20220825	-18.30	10110	20230323	33.33	13570	-0.66	20230627	10110	33.33	20230323	16500	-18.30	20220825	10110	33.33	20230323	1.67	N	108380	500	47 억	99852	N	N	N	N
27	20230627	150717	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	13330	990	2	8.02	1011514660	77859	172.26	12340	13500	12340	16040	8640	12340	12991.62	1.04	0	3359	12820	12580	12380	12140	11940	12700	12260	48	3700	500	8880	10	1	9567333	1275	-17.00	0.58	12	0.81	-784.00	23112.00	16500	20220825	-19.21	10110	20230323	31.85	13500	-1.26	20230627	10110	31.85	20230323	16500	-19.21	20220825	10110	31.85	20230323	1.67	N	108380	500	47 억	99852	N	N	N	N
28	20230627	140726	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12640	300	2	2.43	280780850	22410	49.58	12340	12710	12340	16040	8640	12340	12529.27	1.04	0	7859	12820	12580	12380	12140	11940	12700	12260	48	3700	500	8880	10	1	9567333	1209	-16.12	0.55	12	0.23	-784.00	23112.00	16500	20220825	-23.39	10110	20230323	25.02	13090	-3.44	20230620	10110	25.02	20230323	16500	-23.39	20220825	10110	25.02	20230323	1.67	N	108380	500	47 억	99852	N	N	N	N
29	20230627	130723	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12610	270	2	2.19	232676660	18603	41.16	12340	12710	12340	16040	8640	12340	12507.48	1.04	0	6559	12820	12580	12380	12140	11940	12700	12260	48	3700	500	8880	10	1	9567333	1206	-16.08	0.55	12	0.19	-784.00	23112.00	16500	20220825	-23.58	10110	20230323	24.73	13090	-3.67	20230620	10110	24.73	20230323	16500	-23.58	20220825	10110	24.73	20230323	1.67	N	108380	500	47 억	99852	N	N	N	N
30	20230627	120726	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12650	310	2	2.51	198053890	15873	35.12	12340	12690	12340	16040	8640	12340	12477.41	1.04	0	5854	12820	12580	12380	12140	11940	12700	12260	48	3700	500	8880	10	1	9567333	1210	-16.14	0.55	12	0.17	-784.00	23112.00	16500	20220825	-23.33	10110	20230323	25.12	13090	-3.36	20230620	10110	25.12	20230323	16500	-23.33	20220825	10110	25.12	20230323	1.67	N	108380	500	47 억	99852	N	N	N	N
31	20230627	110731	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12510	170	2	1.38	141603750	11395	25.21	12340	12590	12340	16040	8640	12340	12426.83	1.04	0	4685	12820	12580	12380	12140	11940	12700	12260	48	3700	500	8880	10	1	9567333	1197	-15.96	0.54	12	0.12	-784.00	23112.00	16500	20220825	-24.18	10110	20230323	23.74	13090	-4.43	20230620	10110	23.74	20230323	16500	-24.18	20220825	10110	23.74	20230323	1.67	N	108380	500	47 억	99852	N	N	N	N
32	20230627	100708	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12500	160	2	1.30	54267270	4371	9.67	12340	12590	12340	16040	8640	12340	12415.30	1.04	0	811	12820	12580	12380	12140	11940	12700	12260	48	3700	500	8880	10	1	9567333	1196	-15.94	0.54	12	0.05	-784.00	23112.00	16500	20220825	-24.24	10110	20230323	23.64	13090	-4.51	20230620	10110	23.64	20230323	16500	-24.24	20220825	10110	23.64	20230323	1.67	N	108380	500	47 억	99852	N	N	N	N
33	20230627	090713	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12340	0	3	0.00	3702000	300	0.66	12340	12340	12340	16040	8640	12340	12340.00	1.04	0	16	12820	12580	12380	12140	11940	12700	12260	48	3700	500	8880	10	1	9567333	1181	-15.74	0.53	12	0.00	-784.00	23112.00	16500	20220825	-25.21	10110	20230323	22.06	13090	-5.73	20230620	10110	22.06	20230323	16500	-25.21	20220825	10110	22.06	20230323	1.67	N	108380	500	47 억	99852	N	N	N	N
34	20230626	160711	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12340	40	2	0.33	556077390	45198	308.65	12300	12620	12180	15990	8610	12300	12302.73	0.94	0	10209	12613	12456	12353	12196	12093	12405	12145	48	3690	500	8850	10	1	9567333	1181	-15.74	0.53	12	0.47	-784.00	23112.00	16500	20220825	-25.21	10110	20230323	22.06	13090	-5.73	20230620	10110	22.06	20230323	16500	-25.21	20220825	10110	22.06	20230323	1.66	N	108380	500	47 억	90135	N	N	N	N
35	20230626	150717	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12210	-90	5	-0.73	507566770	41247	281.66	12300	12620	12180	15990	8610	12300	12305.54	0.94	0	7985	12613	12456	12353	12196	12093	12405	12145	48	3690	500	8850	10	1	9567333	1168	-15.57	0.53	12	0.43	-784.00	23112.00	16500	20220825	-26.00	10110	20230323	20.77	13090	-6.72	20230620	10110	20.77	20230323	16500	-26.00	20220825	10110	20.77	20230323	1.66	N	108380	500	47 억	90135	N	N	N	N
36	20230626	140716	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12250	-50	5	-0.41	357780120	28998	198.02	12300	12620	12200	15990	8610	12300	12338.10	0.94	0	3356	12613	12456	12353	12196	12093	12405	12145	48	3690	500	8850	10	1	9567333	1172	-15.62	0.53	12	0.30	-784.00	23112.00	16500	20220825	-25.76	10110	20230323	21.17	13090	-6.42	20230620	10110	21.17	20230323	16500	-25.76	20220825	10110	21.17	20230323	1.66	N	108380	500	47 억	90135	N	N	N	N
37	20230626	130712	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12210	-90	5	-0.73	272895580	22060	150.64	12300	12620	12200	15990	8610	12300	12370.61	0.94	0	853	12613	12456	12353	12196	12093	12405	12145	48	3690	500	8850	10	1	9567333	1168	-15.57	0.53	12	0.23	-784.00	23112.00	16500	20220825	-26.00	10110	20230323	20.77	13090	-6.72	20230620	10110	20.77	20230323	16500	-26.00	20220825	10110	20.77	20230323	1.66	N	108380	500	47 억	90135	N	N	N	N
38	20230626	120711	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12230	-70	5	-0.57	203201480	16358	111.70	12300	12620	12200	15990	8610	12300	12422.15	0.94	0	-1123	12613	12456	12353	12196	12093	12405	12145	48	3690	500	8850	10	1	9567333	1170	-15.60	0.53	12	0.17	-784.00	23112.00	16500	20220825	-25.88	10110	20230323	20.97	13090	-6.57	20230620	10110	20.97	20230323	16500	-25.88	20220825	10110	20.97	20230323	1.66	N	108380	500	47 억	90135	N	N	N	N
39	20230626	110711	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12460	160	2	1.30	105305150	8413	57.45	12300	12620	12290	15990	8610	12300	12516.96	0.94	0	-1392	12613	12456	12353	12196	12093	12405	12145	48	3690	500	8850	10	1	9567333	1192	-15.89	0.54	12	0.09	-784.00	23112.00	16500	20220825	-24.48	10110	20230323	23.24	13090	-4.81	20230620	10110	23.24	20230323	16500	-24.48	20220825	10110	23.24	20230323	1.66	N	108380	500	47 억	90135	N	N	N	N
40	20230626	100711	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12580	280	2	2.28	47094190	3770	25.74	12300	12580	12290	15990	8610	12300	12491.83	0.94	0	172	12613	12456	12353	12196	12093	12405	12145	48	3690	500	8850	10	1	9567333	1204	-16.05	0.54	12	0.04	-784.00	23112.00	16500	20220825	-23.76	10110	20230323	24.43	13090	-3.90	20230620	10110	24.43	20230323	16500	-23.76	20220825	10110	24.43	20230323	1.66	N	108380	500	47 억	90135	N	N	N	N
41	20230626	090713	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12300	0	3	0.00	147590	12	0.08	12300	12300	12290	15990	8610	12300	12299.17	0.94	0	0	12613	12456	12353	12196	12093	12405	12145	48	3690	500	8850	10	1	9567333	1177	-15.69	0.53	12	0.00	-784.00	23112.00	16500	20220825	-25.45	10110	20230323	21.66	13090	-6.04	20230620	10110	21.66	20230323	16500	-25.45	20220825	10110	21.66	20230323	1.66	N	108380	500	47 억	90135	N	N	N	N
42	20230623	172810	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12300	-140	5	-1.13	178512790	14500	89.54	12510	12510	12250	16170	8710	12440	12310.97	0.97	0	-3247	12806	12622	12526	12342	12246	12575	12295	48	3730	500	8950	10	1	9567333	1177	-15.69	0.53	12	0.15	-784.00	23112.00	16500	20220825	-25.45	10110	20230323	21.66	13090	-6.04	20230620	10110	21.66	20230323	16500	-25.45	20220825	10110	21.66	20230323	1.65	N	108380	500	47 억	93134	N	N	N	N
43	20230623	140556	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12290	-150	5	-1.21	132069260	10720	66.20	12510	12510	12250	16170	8710	12440	12319.89	0.97	0	-1712	12806	12622	12526	12342	12246	12575	12295	48	3730	500	8950	10	1	9567333	1176	-15.68	0.53	12	0.11	-784.00	23112.00	16500	20220825	-25.52	10110	20230323	21.56	13090	-6.11	20230620	10110	21.56	20230323	16500	-25.52	20220825	10110	21.56	20230323	1.65	N	108380	500	47 억	93134	N	N	N	N
44	20230622	160850	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12440	-180	5	-1.43	203439440	16155	49.48	12600	12710	12430	16400	8840	12620	12596.84	1.00	0	-2141	13013	12816	12713	12516	12413	12765	12465	48	3780	500	9080	10	1	9567333	1190	-15.87	0.54	12	0.17	-784.00	23112.00	16500	20220825	-24.61	10110	20230323	23.05	13090	-4.97	20230620	10110	23.05	20230323	16500	-24.61	20220825	10110	23.05	20230323	1.62	N	108380	500	47 억	95213	N	N	N	N
45	20230622	150701	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12580	-40	5	-0.32	163327020	12941	39.64	12600	12710	12490	16400	8840	12620	12620.90	1.00	0	-2233	13013	12816	12713	12516	12413	12765	12465	48	3780	500	9080	10	1	9567333	1204	-16.05	0.54	12	0.14	-784.00	23112.00	16500	20220825	-23.76	10110	20230323	24.43	13090	-3.90	20230620	10110	24.43	20230323	16500	-23.76	20220825	10110	24.43	20230323	1.62	N	108380	500	47 억	95213	N	N	N	N
46	20230622	140529	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12560	-60	5	-0.48	123184720	9763	29.90	12600	12710	12490	16400	8840	12620	12617.51	1.00	0	-2185	13013	12816	12713	12516	12413	12765	12465	48	3780	500	9080	10	1	9567333	1202	-16.02	0.54	12	0.10	-784.00	23112.00	16500	20220825	-23.88	10110	20230323	24.23	13090	-4.05	20230620	10110	24.23	20230323	16500	-23.88	20220825	10110	24.23	20230323	1.62	N	108380	500	47 억	95213	N	N	N	N
47	20230622	130650	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12590	-30	5	-0.24	118788380	9414	28.84	12600	12710	12490	16400	8840	12620	12618.27	1.00	0	-2034	13013	12816	12713	12516	12413	12765	12465	48	3780	500	9080	10	1	9567333	1205	-16.06	0.54	12	0.10	-784.00	23112.00	16500	20220825	-23.70	10110	20230323	24.53	13090	-3.82	20230620	10110	24.53	20230323	16500	-23.70	20220825	10110	24.53	20230323	1.62	N	108380	500	47 억	95213	N	N	N	N
48	20230622	120435	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12540	-80	5	-0.63	63826590	5073	15.54	12600	12700	12490	16400	8840	12620	12581.63	1.00	0	-1569	13013	12816	12713	12516	12413	12765	12465	48	3780	500	9080	10	1	9567333	1200	-15.99	0.54	12	0.05	-784.00	23112.00	16500	20220825	-24.00	10110	20230323	24.04	13090	-4.20	20230620	10110	24.04	20230323	16500	-24.00	20220825	10110	24.04	20230323	1.62	N	108380	500	47 억	95213	N	N	N	N
49	20230622	110757	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12590	-30	5	-0.24	53237020	4230	12.96	12600	12700	12490	16400	8840	12620	12585.58	1.00	0	-1572	13013	12816	12713	12516	12413	12765	12465	48	3780	500	9080	10	1	9567333	1205	-16.06	0.54	12	0.04	-784.00	23112.00	16500	20220825	-23.70	10110	20230323	24.53	13090	-3.82	20230620	10110	24.53	20230323	16500	-23.70	20220825	10110	24.53	20230323	1.62	N	108380	500	47 억	95213	N	N	N	N
50	20230622	100223	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12550	-70	5	-0.55	34584680	2742	8.40	12600	12700	12500	16400	8840	12620	12612.94	1.00	0	-1060	13013	12816	12713	12516	12413	12765	12465	48	3780	500	9080	10	1	9567333	1201	-16.01	0.54	12	0.03	-784.00	23112.00	16500	20220825	-23.94	10110	20230323	24.13	13090	-4.13	20230620	10110	24.13	20230323	16500	-23.94	20220825	10110	24.13	20230323	1.62	N	108380	500	47 억	95213	N	N	N	N
51	20230622	090940	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12620	0	3	0.00	15547340	1231	3.77	12600	12700	12500	16400	8840	12620	12629.85	1.00	0	-669	13013	12816	12713	12516	12413	12765	12465	48	3780	500	9080	10	1	9567333	1207	-16.10	0.55	12	0.01	-784.00	23112.00	16500	20220825	-23.52	10110	20230323	24.83	13090	-3.59	20230620	10110	24.83	20230323	16500	-23.52	20220825	10110	24.83	20230323	1.62	N	108380	500	47 억	95213	N	N	N	N
52	20230621	160722	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12620	-230	5	-1.79	411984760	32480	112.23	12900	12910	12610	16700	9000	12850	12684.26	1.03	0	-6447	13243	13046	12893	12696	12543	13145	12795	48	3850	500	9250	10	1	9567333	1207	-16.10	0.55	12	0.34	-784.00	23112.00	16500	20220825	-23.52	10110	20230323	24.83	13090	-3.59	20230620	10110	24.83	20230323	16500	-23.52	20220825	10110	24.83	20230323	1.55	N	108380	500	47 억	98944	N	N	N	N
53	20230621	150659	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12650	-200	5	-1.56	399174890	31465	108.72	12900	12910	12610	16700	9000	12850	12686.31	1.03	0	-6292	13243	13046	12893	12696	12543	13145	12795	48	3850	500	9250	10	1	9567333	1210	-16.14	0.55	12	0.33	-784.00	23112.00	16500	20220825	-23.33	10110	20230323	25.12	13090	-3.36	20230620	10110	25.12	20230323	16500	-23.33	20220825	10110	25.12	20230323	1.55	N	108380	500	47 억	98944	N	N	N	N
54	20230621	140754	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12680	-170	5	-1.32	366854680	28913	99.90	12900	12910	12610	16700	9000	12850	12688.23	1.03	0	-5888	13243	13046	12893	12696	12543	13145	12795	48	3850	500	9250	10	1	9567333	1213	-16.17	0.55	12	0.30	-784.00	23112.00	16500	20220825	-23.15	10110	20230323	25.42	13090	-3.13	20230620	10110	25.42	20230323	16500	-23.15	20220825	10110	25.42	20230323	1.55	N	108380	500	47 억	98944	N	N	N	N
55	20230621	130559	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12660	-190	5	-1.48	294269910	23199	80.16	12900	12910	12610	16700	9000	12850	12684.59	1.03	0	-6800	13243	13046	12893	12696	12543	13145	12795	48	3850	500	9250	10	1	9567333	1211	-16.15	0.55	12	0.24	-784.00	23112.00	16500	20220825	-23.27	10110	20230323	25.22	13090	-3.28	20230620	10110	25.22	20230323	16500	-23.27	20220825	10110	25.22	20230323	1.55	N	108380	500	47 억	98944	N	N	N	N
56	20230621	120127	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12690	-160	5	-1.25	269848530	21275	73.51	12900	12910	12610	16700	9000	12850	12683.83	1.03	0	-7214	13243	13046	12893	12696	12543	13145	12795	48	3850	500	9250	10	1	9567333	1214	-16.19	0.55	12	0.22	-784.00	23112.00	16500	20220825	-23.09	10110	20230323	25.52	13090	-3.06	20230620	10110	25.52	20230323	16500	-23.09	20220825	10110	25.52	20230323	1.55	N	108380	500	47 억	98944	N	N	N	N
57	20230621	110134	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12650	-200	5	-1.56	237942180	18756	64.81	12900	12910	12610	16700	9000	12850	12686.19	1.03	0	-6134	13243	13046	12893	12696	12543	13145	12795	48	3850	500	9250	10	1	9567333	1210	-16.14	0.55	12	0.20	-784.00	23112.00	16500	20220825	-23.33	10110	20230323	25.12	13090	-3.36	20230620	10110	25.12	20230323	16500	-23.33	20220825	10110	25.12	20230323	1.55	N	108380	500	47 억	98944	N	N	N	N
58	20230621	100830	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12630	-220	5	-1.71	173943400	13690	47.30	12900	12910	12610	16700	9000	12850	12705.87	1.03	0	-5152	13243	13046	12893	12696	12543	13145	12795	48	3850	500	9250	10	1	9567333	1208	-16.11	0.55	12	0.14	-784.00	23112.00	16500	20220825	-23.45	10110	20230323	24.93	13090	-3.51	20230620	10110	24.93	20230323	16500	-23.45	20220825	10110	24.93	20230323	1.55	N	108380	500	47 억	98944	N	N	N	N
59	20230621	090252	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12610	-240	5	-1.87	29286840	2293	7.92	12900	12910	12610	16700	9000	12850	12772.28	1.03	0	-2061	13243	13046	12893	12696	12543	13145	12795	48	3850	500	9250	10	1	9567333	1206	-16.08	0.55	12	0.02	-784.00	23112.00	16500	20220825	-23.58	10110	20230323	24.73	13090	-3.67	20230620	10110	24.73	20230323	16500	-23.58	20220825	10110	24.73	20230323	1.55	N	108380	500	47 억	98944	N	N	N	N
60	20230620	160143	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12850	100	2	0.78	374001070	28941	80.00	12740	13090	12740	16570	8930	12750	12922.90	1.03	0	-70	13270	13010	12740	12480	12210	13140	12610	48	3820	500	9180	10	1	9567333	1229	-16.39	0.56	12	0.30	-784.00	23112.00	16500	20220825	-22.12	10110	20230323	27.10	13090	-1.83	20230620	10110	27.10	20230323	16500	-22.12	20220825	10110	27.10	20230323	1.56	N	108380	500	47 억	99014	N	N	N	N
61	20230620	150918	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12810	60	2	0.47	370254850	28649	79.20	12740	13090	12740	16570	8930	12750	12923.83	1.03	0	116	13270	13010	12740	12480	12210	13140	12610	48	3820	500	9180	10	1	9567333	1226	-16.34	0.55	12	0.30	-784.00	23112.00	16500	20220825	-22.36	10110	20230323	26.71	13090	-2.14	20230620	10110	26.71	20230323	16500	-22.36	20220825	10110	26.71	20230323	1.56	N	108380	500	47 억	99014	N	N	N	N
62	20230620	140605	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12850	100	2	0.78	334192100	25838	71.43	12740	13090	12740	16570	8930	12750	12934.13	1.03	0	1171	13270	13010	12740	12480	12210	13140	12610	48	3820	500	9180	10	1	9567333	1229	-16.39	0.56	12	0.27	-784.00	23112.00	16500	20220825	-22.12	10110	20230323	27.10	13090	-1.83	20230620	10110	27.10	20230323	16500	-22.12	20220825	10110	27.10	20230323	1.56	N	108380	500	47 억	99014	N	N	N	N
63	20230620	130803	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12880	130	2	1.02	308036890	23806	65.81	12740	13090	12740	16570	8930	12750	12939.46	1.03	0	2129	13270	13010	12740	12480	12210	13140	12610	48	3820	500	9180	10	1	9567333	1232	-16.43	0.56	12	0.25	-784.00	23112.00	16500	20220825	-21.94	10110	20230323	27.40	13090	-1.60	20230620	10110	27.40	20230323	16500	-21.94	20220825	10110	27.40	20230323	1.56	N	108380	500	47 억	99014	N	N	N	N
64	20230620	120759	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12900	150	2	1.18	277850970	21464	59.34	12740	13090	12740	16570	8930	12750	12944.98	1.03	0	3256	13270	13010	12740	12480	12210	13140	12610	48	3820	500	9180	10	1	9567333	1234	-16.45	0.56	12	0.22	-784.00	23112.00	16500	20220825	-21.82	10110	20230323	27.60	13090	-1.45	20230620	10110	27.60	20230323	16500	-21.82	20220825	10110	27.60	20230323	1.56	N	108380	500	47 억	99014	N	N	N	N
65	20230620	111002	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12920	170	2	1.33	255021720	19696	54.45	12740	13090	12740	16570	8930	12750	12947.89	1.03	0	3189	13270	13010	12740	12480	12210	13140	12610	48	3820	500	9180	10	1	9567333	1236	-16.48	0.56	12	0.21	-784.00	23112.00	16500	20220825	-21.70	10110	20230323	27.79	13090	-1.30	20230620	10110	27.79	20230323	16500	-21.70	20220825	10110	27.79	20230323	1.56	N	108380	500	47 억	99014	N	N	N	N
66	20230620	100659	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12980	230	2	1.80	210325530	16240	44.89	12740	13090	12740	16570	8930	12750	12951.08	1.03	0	4332	13270	13010	12740	12480	12210	13140	12610	48	3820	500	9180	10	1	9567333	1242	-16.56	0.56	12	0.17	-784.00	23112.00	16500	20220825	-21.33	10110	20230323	28.39	13090	-0.84	20230620	10110	28.39	20230323	16500	-21.33	20220825	10110	28.39	20230323	1.56	N	108380	500	47 억	99014	N	N	N	N
67	20230620	090232	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12740	-10	5	-0.08	637000	50	0.14	12740	12740	12740	16570	8930	12750	12740.00	1.03	0	-27	13270	13010	12740	12480	12210	13140	12610	48	3820	500	9180	10	1	9567333	1219	-16.25	0.55	12	0.00	-784.00	23112.00	16500	20220825	-22.79	10110	20230323	26.01	13010	-2.08	20230608	10110	26.01	20230323	16500	-22.79	20220825	10110	26.01	20230323	1.56	N	108380	500	47 억	99014	N	N	N	N
68	20230619	160241	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12750	70	2	0.55	462320960	36174	77.76	12710	13000	12470	16480	8880	12680	12780.73	1.04	0	-378	13066	12872	12586	12392	12106	12970	12490	48	3800	500	9120	10	1	9567333	1220	-16.26	0.55	12	0.38	-784.00	23112.00	16500	20220825	-22.73	10110	20230323	26.11	13010	-2.00	20230608	10110	26.11	20230323	16500	-22.73	20220825	10110	26.11	20230323	1.52	N	108380	500	47 억	99403	N	N	N	N
69	20230619	150905	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12800	120	2	0.95	448543810	35096	75.44	12710	13000	12470	16480	8880	12680	12780.68	1.04	0	-267	13066	12872	12586	12392	12106	12970	12490	48	3800	500	9120	10	1	9567333	1225	-16.33	0.55	12	0.37	-784.00	23112.00	16500	20220825	-22.42	10110	20230323	26.61	13010	-1.61	20230608	10110	26.61	20230323	16500	-22.42	20220825	10110	26.61	20230323	1.52	N	108380	500	47 억	99403	N	N	N	N
70	20230619	140307	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12710	30	2	0.24	424606410	33222	71.41	12710	13000	12470	16480	8880	12680	12781.09	1.04	0	-243	13066	12872	12586	12392	12106	12970	12490	48	3800	500	9120	10	1	9567333	1216	-16.21	0.55	12	0.35	-784.00	23112.00	16500	20220825	-22.97	10110	20230323	25.72	13010	-2.31	20230608	10110	25.72	20230323	16500	-22.97	20220825	10110	25.72	20230323	1.52	N	108380	500	47 억	99403	N	N	N	N
71	20230619	130914	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12760	80	2	0.63	380785120	29787	64.03	12710	13000	12470	16480	8880	12680	12783.84	1.04	0	1223	13066	12872	12586	12392	12106	12970	12490	48	3800	500	9120	10	1	9567333	1221	-16.28	0.55	12	0.31	-784.00	23112.00	16500	20220825	-22.67	10110	20230323	26.21	13010	-1.92	20230608	10110	26.21	20230323	16500	-22.67	20220825	10110	26.21	20230323	1.52	N	108380	500	47 억	99403	N	N	N	N
72	20230619	120527	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12770	90	2	0.71	370187270	28957	62.25	12710	13000	12470	16480	8880	12680	12784.29	1.04	0	1786	13066	12872	12586	12392	12106	12970	12490	48	3800	500	9120	10	1	9567333	1222	-16.29	0.55	12	0.30	-784.00	23112.00	16500	20220825	-22.61	10110	20230323	26.31	13010	-1.84	20230608	10110	26.31	20230323	16500	-22.61	20220825	10110	26.31	20230323	1.52	N	108380	500	47 억	99403	N	N	N	N
73	20230619	110412	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12780	100	2	0.79	340083910	26603	57.18	12710	13000	12470	16480	8880	12680	12783.94	1.04	0	2287	13066	12872	12586	12392	12106	12970	12490	48	3800	500	9120	10	1	9567333	1223	-16.30	0.55	12	0.28	-784.00	23112.00	16500	20220825	-22.55	10110	20230323	26.41	13010	-1.77	20230608	10110	26.41	20230323	16500	-22.55	20220825	10110	26.41	20230323	1.52	N	108380	500	47 억	99403	N	N	N	N
74	20230619	100703	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12800	120	2	0.95	318962900	24952	53.64	12710	13000	12470	16480	8880	12680	12783.35	1.04	0	2492	13066	12872	12586	12392	12106	12970	12490	48	3800	500	9120	10	1	9567333	1225	-16.33	0.55	12	0.26	-784.00	23112.00	16500	20220825	-22.42	10110	20230323	26.61	13010	-1.61	20230608	10110	26.61	20230323	16500	-22.42	20220825	10110	26.61	20230323	1.52	N	108380	500	47 억	99403	N	N	N	N
75	20230619	090612	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12600	-80	5	-0.63	48768650	3866	8.31	12710	12710	12470	16480	8880	12680	12613.55	1.04	0	363	13066	12872	12586	12392	12106	12970	12490	48	3800	500	9120	10	1	9567333	1205	-16.07	0.55	12	0.04	-784.00	23112.00	16500	20220825	-23.64	10110	20230323	24.63	13010	-3.15	20230608	10110	24.63	20230323	16500	-23.64	20220825	10110	24.63	20230323	1.52	N	108380	500	47 억	99403	N	N	N	N
76	20230616	160231	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12680	380	2	3.09	584749130	46476	307.63	12300	12780	12300	15990	8610	12300	12581.74	0.94	0	8462	12486	12392	12246	12152	12006	12440	12200	48	3690	500	8850	10	1	9567333	1213	-16.17	0.55	12	0.49	-784.00	23112.00	16500	20220825	-23.15	10110	20230323	25.42	13010	-2.54	20230608	10110	25.42	20230323	16500	-23.15	20220825	10110	25.42	20230323	1.57	N	108380	500	47 억	89931	N	N	N	N
77	20230616	150857	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12640	340	2	2.76	559832810	44510	294.61	12300	12780	12300	15990	8610	12300	12577.69	0.94	0	8187	12486	12392	12246	12152	12006	12440	12200	48	3690	500	8850	10	1	9567333	1209	-16.12	0.55	12	0.47	-784.00	23112.00	16500	20220825	-23.39	10110	20230323	25.02	13010	-2.84	20230608	10110	25.02	20230323	16500	-23.39	20220825	10110	25.02	20230323	1.57	N	108380	500	47 억	89931	N	N	N	N
78	20230616	140838	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12680	380	2	3.09	525008890	41760	276.41	12300	12780	12300	15990	8610	12300	12572.05	0.94	0	8133	12486	12392	12246	12152	12006	12440	12200	48	3690	500	8850	10	1	9567333	1213	-16.17	0.55	12	0.44	-784.00	23112.00	16500	20220825	-23.15	10110	20230323	25.42	13010	-2.54	20230608	10110	25.42	20230323	16500	-23.15	20220825	10110	25.42	20230323	1.57	N	108380	500	47 억	89931	N	N	N	N
79	20230616	130211	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12680	380	2	3.09	470628720	37483	248.10	12300	12780	12300	15990	8610	12300	12555.79	0.94	0	7362	12486	12392	12246	12152	12006	12440	12200	48	3690	500	8850	10	1	9567333	1213	-16.17	0.55	12	0.39	-784.00	23112.00	16500	20220825	-23.15	10110	20230323	25.42	13010	-2.54	20230608	10110	25.42	20230323	16500	-23.15	20220825	10110	25.42	20230323	1.57	N	108380	500	47 억	89931	N	N	N	N
80	20230616	120912	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12620	320	2	2.60	337800870	27014	178.81	12300	12620	12300	15990	8610	12300	12504.66	0.94	0	5212	12486	12392	12246	12152	12006	12440	12200	48	3690	500	8850	10	1	9567333	1207	-16.10	0.55	12	0.28	-784.00	23112.00	16500	20220825	-23.52	10110	20230323	24.83	13010	-3.00	20230608	10110	24.83	20230323	16500	-23.52	20220825	10110	24.83	20230323	1.57	N	108380	500	47 억	89931	N	N	N	N
81	20230616	110420	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12500	200	2	1.63	243175430	19483	128.96	12300	12600	12300	15990	8610	12300	12481.42	0.94	0	4928	12486	12392	12246	12152	12006	12440	12200	48	3690	500	8850	10	1	9567333	1196	-15.94	0.54	12	0.20	-784.00	23112.00	16500	20220825	-24.24	10110	20230323	23.64	13010	-3.92	20230608	10110	23.64	20230323	16500	-24.24	20220825	10110	23.64	20230323	1.57	N	108380	500	47 억	89931	N	N	N	N
82	20230616	100431	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12540	240	2	1.95	222927130	17863	118.24	12300	12600	12300	15990	8610	12300	12479.83	0.94	0	5116	12486	12392	12246	12152	12006	12440	12200	48	3690	500	8850	10	1	9567333	1200	-15.99	0.54	12	0.19	-784.00	23112.00	16500	20220825	-24.00	10110	20230323	24.04	13010	-3.61	20230608	10110	24.04	20230323	16500	-24.00	20220825	10110	24.04	20230323	1.57	N	108380	500	47 억	89931	N	N	N	N
83	20230616	090541	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12340	40	2	0.33	15755130	1276	8.45	12300	12380	12300	15990	8610	12300	12347.28	0.94	0	-6	12486	12392	12246	12152	12006	12440	12200	48	3690	500	8850	10	1	9567333	1181	-15.74	0.53	12	0.01	-784.00	23112.00	16500	20220825	-25.21	10110	20230323	22.06	13010	-5.15	20230608	10110	22.06	20230323	16500	-25.21	20220825	10110	22.06	20230323	1.57	N	108380	500	47 억	89931	N	N	N	N
84	20230615	150452	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12230	-110	5	-0.89	175969990	14460	75.82	12130	12340	12100	16040	8640	12340	12169.43	0.94	0	-2472	12720	12530	12310	12120	11900	12625	12215	48	3700	500	8880	10	1	9567333	1170	-15.60	0.53	12	0.15	-784.00	23112.00	16500	20220825	-25.88	10110	20230323	20.97	13010	-6.00	20230608	10110	20.97	20230323	16500	-25.88	20220825	10110	20.97	20230323	1.63	N	108380	500	47 억	90042	N	N	N	N
85	20230615	140101	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12240	-100	5	-0.81	137146300	11279	59.14	12130	12340	12100	16040	8640	12340	12159.44	0.94	0	-3551	12720	12530	12310	12120	11900	12625	12215	48	3700	500	8880	10	1	9567333	1171	-15.61	0.53	12	0.12	-784.00	23112.00	16500	20220825	-25.82	10110	20230323	21.07	13010	-5.92	20230608	10110	21.07	20230323	16500	-25.82	20220825	10110	21.07	20230323	1.63	N	108380	500	47 억	90042	N	N	N	N
86	20230615	130643	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12240	-100	5	-0.81	132000480	10858	56.93	12130	12340	12100	16040	8640	12340	12156.98	0.94	0	-3456	12720	12530	12310	12120	11900	12625	12215	48	3700	500	8880	10	1	9567333	1171	-15.61	0.53	12	0.11	-784.00	23112.00	16500	20220825	-25.82	10110	20230323	21.07	13010	-5.92	20230608	10110	21.07	20230323	16500	-25.82	20220825	10110	21.07	20230323	1.63	N	108380	500	47 억	90042	N	N	N	N
87	20230615	120837	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12160	-180	5	-1.46	105935770	8718	45.71	12130	12340	12100	16040	8640	12340	12151.38	0.94	0	-4859	12720	12530	12310	12120	11900	12625	12215	48	3700	500	8880	10	1	9567333	1163	-15.51	0.53	12	0.09	-784.00	23112.00	16500	20220825	-26.30	10110	20230323	20.28	13010	-6.53	20230608	10110	20.28	20230323	16500	-26.30	20220825	10110	20.28	20230323	1.63	N	108380	500	47 억	90042	N	N	N	N
88	20230615	111027	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12100	-240	5	-1.94	89084280	7326	38.41	12130	12340	12100	16040	8640	12340	12160.02	0.94	0	-3768	12720	12530	12310	12120	11900	12625	12215	48	3700	500	8880	10	1	9567333	1158	-15.43	0.52	12	0.08	-784.00	23112.00	16500	20220825	-26.67	10110	20230323	19.68	13010	-6.99	20230608	10110	19.68	20230323	16500	-26.67	20220825	10110	19.68	20230323	1.63	N	108380	500	47 억	90042	N	N	N	N
89	20230611	184537	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	12420	-390	5	-3.04	662363540	52844	43.62	12970	13010	12200	16650	8970	12810	12533.84	0.86	-12149	-11832	13423	13116	12703	12396	11983	13270	12550	48	3840	500	9220	10	1	9567333	1188	-15.84	0.54	12	0.55	-784.00	23112.00	16500	20220825	-24.73	10110	20230323	22.85	13010	0.00	20230608	10110	22.85	20230323	16500	-24.73	20220825	10110	22.85	20230323	1.78	N	108380	500	47 억	82395	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History