KissMeData/310870/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	127	2	6.54	498778487	246254	87.54	1943	2070	1943	2525	1361	1943	2025.45	3.46	0	57049	2053	1997	1954	1898	1855	1976	1877	21	582	100	1280	5	1	20687271	428	9.95	0.92	12	1.19	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.21	N	310870	100	20 억	715207	N	N	N	N
3	20230630	151028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	117	2	6.02	464494157	229647	81.63	1943	2065	1943	2525	1361	1943	2022.64	3.46	0	57765	2053	1997	1954	1898	1855	1976	1877	21	582	100	1280	5	1	20687271	426	9.90	0.92	12	1.11	208.00	2247.00	2475	20230206	-16.77	1305	20221013	57.85	2475	-16.77	20230206	1410	46.10	20230103	2475	-16.77	20230206	1305	57.85	20221013	1.21	N	310870	100	20 억	715207	N	N	N	N
4	20230630	141027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	112	2	5.76	421183872	208622	74.16	1943	2060	1943	2525	1361	1943	2018.89	3.46	0	56769	2053	1997	1954	1898	1855	1976	1877	21	582	100	1280	5	1	20687271	425	9.88	0.91	12	1.01	208.00	2247.00	2475	20230206	-16.97	1305	20221013	57.47	2475	-16.97	20230206	1410	45.74	20230103	2475	-16.97	20230206	1305	57.47	20221013	1.21	N	310870	100	20 억	715207	N	N	N	N
5	20230630	131027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	87	2	4.48	307550117	153089	54.42	1943	2060	1943	2525	1361	1943	2008.96	3.46	0	36721	2053	1997	1954	1898	1855	1976	1877	21	582	100	1280	5	1	20687271	420	9.76	0.90	12	0.74	208.00	2247.00	2475	20230206	-17.98	1305	20221013	55.56	2475	-17.98	20230206	1410	43.97	20230103	2475	-17.98	20230206	1305	55.56	20221013	1.21	N	310870	100	20 억	715207	N	N	N	N
6	20230630	121024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	67	2	3.45	194930622	97977	34.83	1943	2030	1943	2525	1361	1943	1989.55	3.46	0	36600	2053	1997	1954	1898	1855	1976	1877	21	582	100	1280	5	1	20687271	416	9.66	0.89	12	0.47	208.00	2247.00	2475	20230206	-18.79	1305	20221013	54.02	2475	-18.79	20230206	1410	42.55	20230103	2475	-18.79	20230206	1305	54.02	20221013	1.21	N	310870	100	20 억	715207	N	N	N	N
7	20230630	111019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	77	2	3.96	161188079	81191	28.86	1943	2020	1943	2525	1361	1943	1985.29	3.46	0	34904	2053	1997	1954	1898	1855	1976	1877	21	582	100	1280	5	1	20687271	418	9.71	0.90	12	0.39	208.00	2247.00	2475	20230206	-18.38	1305	20221013	54.79	2475	-18.38	20230206	1410	43.26	20230103	2475	-18.38	20230206	1305	54.79	20221013	1.21	N	310870	100	20 억	715207	N	N	N	N
8	20230630	101027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1993	50	2	2.57	131478327	66345	23.58	1943	2015	1943	2525	1361	1943	1981.74	3.46	0	31067	2053	1997	1954	1898	1855	1976	1877	21	582	100	1280	1	1	20687271	412	9.58	0.89	12	0.32	208.00	2247.00	2475	20230206	-19.47	1305	20221013	52.72	2475	-19.47	20230206	1410	41.35	20230103	2475	-19.47	20230206	1305	52.72	20221013	1.21	N	310870	100	20 억	715207	N	N	N	N
9	20230630	091027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1975	32	2	1.65	29771020	15231	5.41	1943	1975	1943	2525	1361	1943	1954.63	3.46	0	6606	2053	1997	1954	1898	1855	1976	1877	21	582	100	1280	1	1	20687271	409	9.50	0.88	12	0.07	208.00	2247.00	2475	20230206	-20.20	1305	20221013	51.34	2475	-20.20	20230206	1410	40.07	20230103	2475	-20.20	20230206	1305	51.34	20221013	1.21	N	310870	100	20 억	715207	N	N	N	N
10	20230629	161020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1943	-67	5	-3.33	545522249	279089	210.37	2010	2010	1911	2610	1410	2010	1954.66	3.56	0	-22630	2072	2040	2018	1986	1964	2030	1976	21	600	100	1320	1	1	20687271	402	9.34	0.86	12	1.35	208.00	2247.00	2475	20230206	-21.49	1305	20221013	48.89	2475	-21.49	20230206	1410	37.80	20230103	2475	-21.49	20230206	1305	48.89	20221013	1.18	N	310870	100	20 억	736418	N	N	N	N
11	20230629	151021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1941	-69	5	-3.43	509784056	260696	196.50	2010	2010	1911	2610	1410	2010	1955.47	3.56	0	-24007	2072	2040	2018	1986	1964	2030	1976	21	600	100	1320	1	1	20687271	402	9.33	0.86	12	1.26	208.00	2247.00	2475	20230206	-21.58	1305	20221013	48.74	2475	-21.58	20230206	1410	37.66	20230103	2475	-21.58	20230206	1305	48.74	20221013	1.18	N	310870	100	20 억	736418	N	N	N	N
12	20230629	141019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1955	-55	5	-2.74	401415398	204862	154.42	2010	2010	1911	2610	1410	2010	1959.44	3.56	0	-27845	2072	2040	2018	1986	1964	2030	1976	21	600	100	1320	1	1	20687271	404	9.40	0.87	12	0.99	208.00	2247.00	2475	20230206	-21.01	1305	20221013	49.81	2475	-21.01	20230206	1410	38.65	20230103	2475	-21.01	20230206	1305	49.81	20221013	1.18	N	310870	100	20 억	736418	N	N	N	N
13	20230629	131017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1960	-50	5	-2.49	318941617	162615	122.57	2010	2010	1911	2610	1410	2010	1961.33	3.56	0	-34676	2072	2040	2018	1986	1964	2030	1976	21	600	100	1320	1	1	20687271	405	9.42	0.87	12	0.79	208.00	2247.00	2475	20230206	-20.81	1305	20221013	50.19	2475	-20.81	20230206	1410	39.01	20230103	2475	-20.81	20230206	1305	50.19	20221013	1.18	N	310870	100	20 억	736418	N	N	N	N
14	20230629	121022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1951	-59	5	-2.94	220068271	111650	84.16	2010	2010	1949	2610	1410	2010	1971.05	3.56	0	-36967	2072	2040	2018	1986	1964	2030	1976	21	600	100	1320	1	1	20687271	404	9.38	0.87	12	0.54	208.00	2247.00	2475	20230206	-21.17	1305	20221013	49.50	2475	-21.17	20230206	1410	38.37	20230103	2475	-21.17	20230206	1305	49.50	20221013	1.18	N	310870	100	20 억	736418	N	N	N	N
15	20230629	111023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1956	-54	5	-2.69	178813328	90537	68.24	2010	2010	1956	2610	1410	2010	1975.03	3.56	0	-34109	2072	2040	2018	1986	1964	2030	1976	21	600	100	1320	1	1	20687271	405	9.40	0.87	12	0.44	208.00	2247.00	2475	20230206	-20.97	1305	20221013	49.89	2475	-20.97	20230206	1410	38.72	20230103	2475	-20.97	20230206	1305	49.89	20221013	1.18	N	310870	100	20 억	736418	N	N	N	N
16	20230629	101025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1959	-51	5	-2.54	133066347	67248	50.69	2010	2010	1959	2610	1410	2010	1978.74	3.56	0	-22383	2072	2040	2018	1986	1964	2030	1976	21	600	100	1320	1	1	20687271	405	9.42	0.87	12	0.33	208.00	2247.00	2475	20230206	-20.85	1305	20221013	50.11	2475	-20.85	20230206	1410	38.94	20230103	2475	-20.85	20230206	1305	50.11	20221013	1.18	N	310870	100	20 억	736418	N	N	N	N
17	20230629	090923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	-10	5	-0.50	18854531	9402	7.09	2010	2010	1990	2610	1410	2010	2005.37	3.56	0	-6653	2072	2040	2018	1986	1964	2030	1976	21	600	100	1320	5	1	20687271	414	9.62	0.89	12	0.05	208.00	2247.00	2475	20230206	-19.19	1305	20221013	53.26	2475	-19.19	20230206	1410	41.84	20230103	2475	-19.19	20230206	1305	53.26	20221013	1.18	N	310870	100	20 억	736418	N	N	N	N
18	20230628	161008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-40	5	-1.95	266608155	132668	128.30	2050	2050	1996	2665	1435	2050	2009.59	3.52	0	9817	2103	2076	2048	2021	1993	2090	2035	21	615	100	1350	5	1	20687271	416	9.66	0.89	12	0.64	208.00	2247.00	2475	20230206	-18.79	1305	20221013	54.02	2475	-18.79	20230206	1410	42.55	20230103	2475	-18.79	20230206	1305	54.02	20221013	1.16	N	310870	100	20 억	727823	N	N	N	N
19	20230628	151015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1998	-52	5	-2.54	259879887	129311	125.06	2050	2050	1996	2665	1435	2050	2009.73	3.52	0	10572	2103	2076	2048	2021	1993	2090	2035	21	615	100	1350	1	1	20687271	413	9.61	0.89	12	0.63	208.00	2247.00	2475	20230206	-19.27	1305	20221013	53.10	2475	-19.27	20230206	1410	41.70	20230103	2475	-19.27	20230206	1305	53.10	20221013	1.16	N	310870	100	20 억	727823	N	N	N	N
20	20230628	141014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1997	-53	5	-2.59	239409789	119076	115.16	2050	2050	1996	2665	1435	2050	2010.56	3.52	0	13014	2103	2076	2048	2021	1993	2090	2035	21	615	100	1350	1	1	20687271	413	9.60	0.89	12	0.58	208.00	2247.00	2475	20230206	-19.31	1305	20221013	53.03	2475	-19.31	20230206	1410	41.63	20230103	2475	-19.31	20230206	1305	53.03	20221013	1.16	N	310870	100	20 억	727823	N	N	N	N
21	20230628	131014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1999	-51	5	-2.49	211969772	105381	101.91	2050	2050	1996	2665	1435	2050	2011.46	3.52	0	14755	2103	2076	2048	2021	1993	2090	2035	21	615	100	1350	1	1	20687271	414	9.61	0.89	12	0.51	208.00	2247.00	2475	20230206	-19.23	1305	20221013	53.18	2475	-19.23	20230206	1410	41.77	20230103	2475	-19.23	20230206	1305	53.18	20221013	1.16	N	310870	100	20 억	727823	N	N	N	N
22	20230628	121026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-40	5	-1.95	170944679	84867	82.07	2050	2050	1998	2665	1435	2050	2014.27	3.52	0	16950	2103	2076	2048	2021	1993	2090	2035	21	615	100	1350	5	1	20687271	416	9.66	0.89	12	0.41	208.00	2247.00	2475	20230206	-18.79	1305	20221013	54.02	2475	-18.79	20230206	1410	42.55	20230103	2475	-18.79	20230206	1305	54.02	20221013	1.16	N	310870	100	20 억	727823	N	N	N	N
23	20230628	111021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	-50	5	-2.44	151013314	74904	72.44	2050	2050	1998	2665	1435	2050	2016.09	3.52	0	15706	2103	2076	2048	2021	1993	2090	2035	21	615	100	1350	5	1	20687271	414	9.62	0.89	12	0.36	208.00	2247.00	2475	20230206	-19.19	1305	20221013	53.26	2475	-19.19	20230206	1410	41.84	20230103	2475	-19.19	20230206	1305	53.26	20221013	1.16	N	310870	100	20 억	727823	N	N	N	N
24	20230628	101021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-20	5	-0.98	90231545	44552	43.09	2050	2050	2000	2665	1435	2050	2025.31	3.52	0	4475	2103	2076	2048	2021	1993	2090	2035	21	615	100	1350	5	1	20687271	420	9.76	0.90	12	0.22	208.00	2247.00	2475	20230206	-17.98	1305	20221013	55.56	2475	-17.98	20230206	1410	43.97	20230103	2475	-17.98	20230206	1305	55.56	20221013	1.16	N	310870	100	20 억	727823	N	N	N	N
25	20230628	091017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	-5	5	-0.24	10974265	5365	5.19	2050	2050	2030	2665	1435	2050	2045.53	3.52	0	1235	2103	2076	2048	2021	1993	2090	2035	21	615	100	1350	5	1	20687271	423	9.83	0.91	12	0.03	208.00	2247.00	2475	20230206	-17.37	1305	20221013	56.70	2475	-17.37	20230206	1410	45.04	20230103	2475	-17.37	20230206	1305	56.70	20221013	1.16	N	310870	100	20 억	727823	N	N	N	N
26	20230627	161016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	15	2	0.74	211238810	103101	96.22	2035	2075	2020	2645	1425	2035	2048.85	3.53	0	-1116	2088	2061	2018	1991	1948	2075	2005	21	610	100	1340	5	1	20687271	424	9.86	0.91	12	0.50	208.00	2247.00	2475	20230206	-17.17	1305	20221013	57.09	2475	-17.17	20230206	1410	45.39	20230103	2475	-17.17	20230206	1305	57.09	20221013	1.16	N	310870	100	20 억	730426	N	N	N	N
27	20230627	151025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	15	2	0.74	201444605	98298	91.74	2035	2075	2020	2645	1425	2035	2049.33	3.53	0	-2717	2088	2061	2018	1991	1948	2075	2005	21	610	100	1340	5	1	20687271	424	9.86	0.91	12	0.48	208.00	2247.00	2475	20230206	-17.17	1305	20221013	57.09	2475	-17.17	20230206	1410	45.39	20230103	2475	-17.17	20230206	1305	57.09	20221013	1.16	N	310870	100	20 억	730426	N	N	N	N
28	20230627	141034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	30	2	1.47	156366225	76409	71.31	2035	2075	2020	2645	1425	2035	2046.44	3.53	0	-2338	2088	2061	2018	1991	1948	2075	2005	21	610	100	1340	5	1	20687271	427	9.93	0.92	12	0.37	208.00	2247.00	2475	20230206	-16.57	1305	20221013	58.24	2475	-16.57	20230206	1410	46.45	20230103	2475	-16.57	20230206	1305	58.24	20221013	1.16	N	310870	100	20 억	730426	N	N	N	N
29	20230627	131031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	5	2	0.25	120591395	59013	55.07	2035	2075	2020	2645	1425	2035	2043.47	3.53	0	623	2088	2061	2018	1991	1948	2075	2005	21	610	100	1340	5	1	20687271	422	9.81	0.91	12	0.29	208.00	2247.00	2475	20230206	-17.58	1305	20221013	56.32	2475	-17.58	20230206	1410	44.68	20230103	2475	-17.58	20230206	1305	56.32	20221013	1.16	N	310870	100	20 억	730426	N	N	N	N
30	20230627	121032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	0	3	0.00	112337605	54962	51.29	2035	2075	2020	2645	1425	2035	2043.91	3.53	0	1530	2088	2061	2018	1991	1948	2075	2005	21	610	100	1340	5	1	20687271	421	9.78	0.91	12	0.27	208.00	2247.00	2475	20230206	-17.78	1305	20221013	55.94	2475	-17.78	20230206	1410	44.33	20230103	2475	-17.78	20230206	1305	55.94	20221013	1.16	N	310870	100	20 억	730426	N	N	N	N
31	20230627	111042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2055	20	2	0.98	104325685	51027	47.62	2035	2075	2020	2645	1425	2035	2044.52	3.53	0	-304	2088	2061	2018	1991	1948	2075	2005	21	610	100	1340	5	1	20687271	425	9.88	0.91	12	0.25	208.00	2247.00	2475	20230206	-16.97	1305	20221013	57.47	2475	-16.97	20230206	1410	45.74	20230103	2475	-16.97	20230206	1305	57.47	20221013	1.16	N	310870	100	20 억	730426	N	N	N	N
32	20230627	101010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	25	2	1.23	68898025	33695	31.45	2035	2075	2035	2645	1425	2035	2044.76	3.53	0	3417	2088	2061	2018	1991	1948	2075	2005	21	610	100	1340	5	1	20687271	426	9.90	0.92	12	0.16	208.00	2247.00	2475	20230206	-16.77	1305	20221013	57.85	2475	-16.77	20230206	1410	46.10	20230103	2475	-16.77	20230206	1305	57.85	20221013	1.16	N	310870	100	20 억	730426	N	N	N	N
33	20230627	091016	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	5	2	0.25	25074420	12318	11.50	2035	2045	2035	2645	1425	2035	2035.59	3.53	0	1843	2088	2061	2018	1991	1948	2075	2005	21	610	100	1340	5	1	20687271	422	9.81	0.91	12	0.06	208.00	2247.00	2475	20230206	-17.58	1305	20221013	56.32	2475	-17.58	20230206	1410	44.68	20230103	2475	-17.58	20230206	1305	56.32	20221013	1.16	N	310870	100	20 억	730426	N	N	N	N
34	20230626	161015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	35	2	1.75	213864104	106730	56.56	2000	2045	1975	2600	1400	2000	2003.79	3.43	0	19808	2062	2030	2008	1976	1954	2020	1966	21	600	100	1320	5	1	20687271	421	9.78	0.91	12	0.52	208.00	2247.00	2475	20230206	-17.78	1305	20221013	55.94	2475	-17.78	20230206	1410	44.33	20230103	2475	-17.78	20230206	1305	55.94	20221013	1.17	N	310870	100	20 억	709461	N	N	N	N
35	20230626	151022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	35	2	1.75	204764164	102262	54.20	2000	2040	1975	2600	1400	2000	2002.35	3.43	0	19853	2062	2030	2008	1976	1954	2020	1966	21	600	100	1320	5	1	20687271	421	9.78	0.91	12	0.49	208.00	2247.00	2475	20230206	-17.78	1305	20221013	55.94	2475	-17.78	20230206	1410	44.33	20230103	2475	-17.78	20230206	1305	55.94	20221013	1.17	N	310870	100	20 억	709461	N	N	N	N
36	20230626	141020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	15	2	0.75	180308034	90187	47.80	2000	2035	1975	2600	1400	2000	1999.27	3.43	0	21380	2062	2030	2008	1976	1954	2020	1966	21	600	100	1320	5	1	20687271	417	9.69	0.90	12	0.44	208.00	2247.00	2475	20230206	-18.59	1305	20221013	54.41	2475	-18.59	20230206	1410	42.91	20230103	2475	-18.59	20230206	1305	54.41	20221013	1.17	N	310870	100	20 억	709461	N	N	N	N
37	20230626	121015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	15	2	0.75	118829351	59627	31.60	2000	2020	1975	2600	1400	2000	1992.88	3.43	0	9680	2062	2030	2008	1976	1954	2020	1966	21	600	100	1320	5	1	20687271	417	9.69	0.90	12	0.29	208.00	2247.00	2475	20230206	-18.59	1305	20221013	54.41	2475	-18.59	20230206	1410	42.91	20230103	2475	-18.59	20230206	1305	54.41	20221013	1.17	N	310870	100	20 억	709461	N	N	N	N
38	20230626	111015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	15	2	0.75	101685880	51069	27.07	2000	2020	1975	2600	1400	2000	1991.14	3.43	0	5817	2062	2030	2008	1976	1954	2020	1966	21	600	100	1320	5	1	20687271	417	9.69	0.90	12	0.25	208.00	2247.00	2475	20230206	-18.59	1305	20221013	54.41	2475	-18.59	20230206	1410	42.91	20230103	2475	-18.59	20230206	1305	54.41	20221013	1.17	N	310870	100	20 억	709461	N	N	N	N
39	20230626	101013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1992	-8	5	-0.40	69954678	35193	18.65	2000	2000	1975	2600	1400	2000	1987.74	3.43	0	-2875	2062	2030	2008	1976	1954	2020	1966	21	600	100	1320	1	1	20687271	412	9.58	0.89	12	0.17	208.00	2247.00	2475	20230206	-19.52	1305	20221013	52.64	2475	-19.52	20230206	1410	41.28	20230103	2475	-19.52	20230206	1305	52.64	20221013	1.17	N	310870	100	20 억	709461	N	N	N	N
40	20230626	091018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1991	-9	5	-0.45	25803125	12940	6.86	2000	2000	1980	2600	1400	2000	1994.05	3.43	0	-7162	2062	2030	2008	1976	1954	2020	1966	21	600	100	1320	1	1	20687271	412	9.57	0.89	12	0.06	208.00	2247.00	2475	20230206	-19.56	1305	20221013	52.57	2475	-19.56	20230206	1410	41.21	20230103	2475	-19.56	20230206	1305	52.57	20221013	1.17	N	310870	100	20 억	709461	N	N	N	N
41	20230623	185322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	-50	5	-2.44	377793937	188689	132.10	2030	2040	1986	2665	1435	2050	2002.28	3.43	-31487	-31869	2110	2079	2039	2008	1968	2095	2024	21	615	100	1350	5	1	20687271	414	9.62	0.89	12	0.91	208.00	2247.00	2475	20230206	-19.19	1305	20221013	53.26	2475	-19.19	20230206	1410	41.84	20230103	2475	-19.19	20230206	1305	53.26	20221013	1.23	N	310870	100	20 억	709461	N	N	N	N
42	20230623	140820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1990	-60	5	-2.93	300532172	149996	105.01	2030	2040	1986	2665	1435	2050	2003.60	3.58	0	-21846	2110	2079	2039	2008	1968	2095	2024	21	615	100	1350	1	1	20687271	412	9.57	0.89	12	0.73	208.00	2247.00	2475	20230206	-19.60	1305	20221013	52.49	2475	-19.60	20230206	1410	41.13	20230103	2475	-19.60	20230206	1305	52.49	20221013	1.23	N	310870	100	20 억	740948	N	N	N	N
43	20230622	160753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	40	2	1.99	290228531	142825	91.59	2010	2070	1999	2610	1410	2010	2032.03	3.51	0	15288	2123	2066	2033	1976	1943	2050	1960	21	600	100	1320	5	1	20687271	424	9.86	0.91	12	0.69	208.00	2247.00	2475	20230206	-17.17	1305	20221013	57.09	2475	-17.17	20230206	1410	45.39	20230103	2475	-17.17	20230206	1305	57.09	20221013	1.24	N	310870	100	20 억	725488	N	N	N	N
44	20230622	150855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	10	2	0.50	278403526	137043	87.89	2010	2070	1999	2610	1410	2010	2031.51	3.51	0	16570	2123	2066	2033	1976	1943	2050	1960	21	600	100	1320	5	1	20687271	418	9.71	0.90	12	0.66	208.00	2247.00	2475	20230206	-18.38	1305	20221013	54.79	2475	-18.38	20230206	1410	43.26	20230103	2475	-18.38	20230206	1305	54.79	20221013	1.24	N	310870	100	20 억	725488	N	N	N	N
45	20230622	140239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	10	2	0.50	259159761	127515	81.78	2010	2070	1999	2610	1410	2010	2032.40	3.51	0	18303	2123	2066	2033	1976	1943	2050	1960	21	600	100	1320	5	1	20687271	418	9.71	0.90	12	0.62	208.00	2247.00	2475	20230206	-18.38	1305	20221013	54.79	2475	-18.38	20230206	1410	43.26	20230103	2475	-18.38	20230206	1305	54.79	20221013	1.24	N	310870	100	20 억	725488	N	N	N	N
46	20230622	130802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	5	2	0.25	246123196	121086	77.65	2010	2070	1999	2610	1410	2010	2032.64	3.51	0	21620	2123	2066	2033	1976	1943	2050	1960	21	600	100	1320	5	1	20687271	417	9.69	0.90	12	0.59	208.00	2247.00	2475	20230206	-18.59	1305	20221013	54.41	2475	-18.59	20230206	1410	42.91	20230103	2475	-18.59	20230206	1305	54.41	20221013	1.24	N	310870	100	20 억	725488	N	N	N	N
47	20230622	120815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	50	2	2.49	178533536	87687	56.23	2010	2070	1999	2610	1410	2010	2036.05	3.51	0	23097	2123	2066	2033	1976	1943	2050	1960	21	600	100	1320	5	1	20687271	426	9.90	0.92	12	0.42	208.00	2247.00	2475	20230206	-16.77	1305	20221013	57.85	2475	-16.77	20230206	1410	46.10	20230103	2475	-16.77	20230206	1305	57.85	20221013	1.24	N	310870	100	20 억	725488	N	N	N	N
48	20230622	110444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	40	2	1.99	134367041	66165	42.43	2010	2065	1999	2610	1410	2010	2030.80	3.51	0	12449	2123	2066	2033	1976	1943	2050	1960	21	600	100	1320	5	1	20687271	424	9.86	0.91	12	0.32	208.00	2247.00	2475	20230206	-17.17	1305	20221013	57.09	2475	-17.17	20230206	1410	45.39	20230103	2475	-17.17	20230206	1305	57.09	20221013	1.24	N	310870	100	20 억	725488	N	N	N	N
49	20230622	100419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2060	50	2	2.49	112798736	55629	35.68	2010	2065	1999	2610	1410	2010	2027.71	3.51	0	10924	2123	2066	2033	1976	1943	2050	1960	21	600	100	1320	5	1	20687271	426	9.90	0.92	12	0.27	208.00	2247.00	2475	20230206	-16.77	1305	20221013	57.85	2475	-16.77	20230206	1410	46.10	20230103	2475	-16.77	20230206	1305	57.85	20221013	1.24	N	310870	100	20 억	725488	N	N	N	N
50	20230622	090811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	35	2	1.74	70869751	35169	22.55	2010	2045	1999	2610	1410	2010	2015.13	3.51	0	10263	2123	2066	2033	1976	1943	2050	1960	21	600	100	1320	5	1	20687271	423	9.83	0.91	12	0.17	208.00	2247.00	2475	20230206	-17.37	1305	20221013	56.70	2475	-17.37	20230206	1410	45.04	20230103	2475	-17.37	20230206	1305	56.70	20221013	1.24	N	310870	100	20 억	725488	N	N	N	N
51	20230621	160540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-30	5	-1.47	316968940	155931	55.57	2060	2090	2000	2650	1430	2040	2032.99	3.50	0	787	2132	2085	2038	1991	1944	2062	1968	21	610	100	1340	5	1	20687271	416	9.66	0.89	12	0.75	208.00	2247.00	2475	20230206	-18.79	1305	20221013	54.02	2475	-18.79	20230206	1410	42.55	20230103	2475	-18.79	20230206	1305	54.02	20221013	1.19	N	310870	100	20 억	723783	N	N	N	N
52	20230621	150516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-5	5	-0.25	294407715	144747	51.58	2060	2090	2000	2650	1430	2040	2033.95	3.50	0	920	2132	2085	2038	1991	1944	2062	1968	21	610	100	1340	5	1	20687271	421	9.78	0.91	12	0.70	208.00	2247.00	2475	20230206	-17.78	1305	20221013	55.94	2475	-17.78	20230206	1410	44.33	20230103	2475	-17.78	20230206	1305	55.94	20221013	1.19	N	310870	100	20 억	723783	N	N	N	N
53	20230621	140713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	5	2	0.25	223238610	109497	39.02	2060	2090	2000	2650	1430	2040	2038.76	3.50	0	-894	2132	2085	2038	1991	1944	2062	1968	21	610	100	1340	5	1	20687271	423	9.83	0.91	12	0.53	208.00	2247.00	2475	20230206	-17.37	1305	20221013	56.70	2475	-17.37	20230206	1410	45.04	20230103	2475	-17.37	20230206	1305	56.70	20221013	1.19	N	310870	100	20 억	723783	N	N	N	N
54	20230621	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	10	2	0.49	213917575	104936	37.39	2060	2090	2000	2650	1430	2040	2038.55	3.50	0	481	2132	2085	2038	1991	1944	2062	1968	21	610	100	1340	5	1	20687271	424	9.86	0.91	12	0.51	208.00	2247.00	2475	20230206	-17.17	1305	20221013	57.09	2475	-17.17	20230206	1410	45.39	20230103	2475	-17.17	20230206	1305	57.09	20221013	1.19	N	310870	100	20 억	723783	N	N	N	N
55	20230621	120805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	5	2	0.25	190892520	93680	33.38	2060	2090	2000	2650	1430	2040	2037.71	3.50	0	49	2132	2085	2038	1991	1944	2062	1968	21	610	100	1340	5	1	20687271	423	9.83	0.91	12	0.45	208.00	2247.00	2475	20230206	-17.37	1305	20221013	56.70	2475	-17.37	20230206	1410	45.04	20230103	2475	-17.37	20230206	1305	56.70	20221013	1.19	N	310870	100	20 억	723783	N	N	N	N
56	20230621	110117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	40	2	1.96	164321445	80711	28.76	2060	2090	2000	2650	1430	2040	2035.92	3.50	0	-2855	2132	2085	2038	1991	1944	2062	1968	21	610	100	1340	5	1	20687271	430	10.00	0.93	12	0.39	208.00	2247.00	2475	20230206	-15.96	1305	20221013	59.39	2475	-15.96	20230206	1410	47.52	20230103	2475	-15.96	20230206	1305	59.39	20221013	1.19	N	310870	100	20 억	723783	N	N	N	N
57	20230621	100521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-5	5	-0.25	40714145	19968	7.12	2060	2060	2020	2650	1430	2040	2038.97	3.50	0	-7209	2132	2085	2038	1991	1944	2062	1968	21	610	100	1340	5	1	20687271	421	9.78	0.91	12	0.10	208.00	2247.00	2475	20230206	-17.78	1305	20221013	55.94	2475	-17.78	20230206	1410	44.33	20230103	2475	-17.78	20230206	1305	55.94	20221013	1.19	N	310870	100	20 억	723783	N	N	N	N
58	20230621	090251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	0	3	0.00	18886240	9240	3.29	2060	2060	2040	2650	1430	2040	2043.97	3.50	0	-74	2132	2085	2038	1991	1944	2062	1968	21	610	100	1340	5	1	20687271	422	9.81	0.91	12	0.04	208.00	2247.00	2475	20230206	-17.58	1305	20221013	56.32	2475	-17.58	20230206	1410	44.68	20230103	2475	-17.58	20230206	1305	56.32	20221013	1.19	N	310870	100	20 억	723783	N	N	N	N
59	20230620	160748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	-45	5	-2.16	566160026	280590	204.73	2085	2085	1991	2710	1460	2085	2017.74	3.51	0	-5340	2125	2105	2080	2060	2035	2092	2047	21	625	100	1370	5	1	20687271	422	9.81	0.91	12	1.36	208.00	2247.00	2475	20230206	-17.58	1305	20221013	56.32	2475	-17.58	20230206	1410	44.68	20230103	2475	-17.58	20230206	1305	56.32	20221013	1.20	N	310870	100	20 억	726356	N	N	N	N
60	20230620	150521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-50	5	-2.40	559739621	277442	202.43	2085	2085	1991	2710	1460	2085	2017.50	3.51	0	-5100	2125	2105	2080	2060	2035	2092	2047	21	625	100	1370	5	1	20687271	421	9.78	0.91	12	1.34	208.00	2247.00	2475	20230206	-17.78	1305	20221013	55.94	2475	-17.78	20230206	1410	44.33	20230103	2475	-17.78	20230206	1305	55.94	20221013	1.20	N	310870	100	20 억	726356	N	N	N	N
61	20230620	140454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-50	5	-2.40	517439136	256526	187.17	2085	2085	1991	2710	1460	2085	2017.10	3.51	0	-8292	2125	2105	2080	2060	2035	2092	2047	21	625	100	1370	5	1	20687271	421	9.78	0.91	12	1.24	208.00	2247.00	2475	20230206	-17.78	1305	20221013	55.94	2475	-17.78	20230206	1410	44.33	20230103	2475	-17.78	20230206	1305	55.94	20221013	1.20	N	310870	100	20 억	726356	N	N	N	N
62	20230620	130308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	-60	5	-2.88	482735176	239395	174.67	2085	2085	1991	2710	1460	2085	2016.48	3.51	0	-10025	2125	2105	2080	2060	2035	2092	2047	21	625	100	1370	5	1	20687271	419	9.74	0.90	12	1.16	208.00	2247.00	2475	20230206	-18.18	1305	20221013	55.17	2475	-18.18	20230206	1410	43.62	20230103	2475	-18.18	20230206	1305	55.17	20221013	1.20	N	310870	100	20 억	726356	N	N	N	N
63	20230620	120859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-80	5	-3.84	427848055	212020	154.70	2085	2085	1991	2710	1460	2085	2017.96	3.51	0	-9972	2125	2105	2080	2060	2035	2092	2047	21	625	100	1370	5	1	20687271	415	9.64	0.89	12	1.02	208.00	2247.00	2475	20230206	-18.99	1305	20221013	53.64	2475	-18.99	20230206	1410	42.20	20230103	2475	-18.99	20230206	1305	53.64	20221013	1.20	N	310870	100	20 억	726356	N	N	N	N
64	20230620	110134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-50	5	-2.40	131991595	64423	47.00	2085	2085	2025	2710	1460	2085	2048.83	3.51	0	-13928	2125	2105	2080	2060	2035	2092	2047	21	625	100	1370	5	1	20687271	421	9.78	0.91	12	0.31	208.00	2247.00	2475	20230206	-17.78	1305	20221013	55.94	2475	-17.78	20230206	1410	44.33	20230103	2475	-17.78	20230206	1305	55.94	20221013	1.20	N	310870	100	20 억	726356	N	N	N	N
65	20230620	100630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	-10	5	-0.48	44436670	21528	15.71	2085	2085	2040	2710	1460	2085	2064.13	3.51	0	-1322	2125	2105	2080	2060	2035	2092	2047	21	625	100	1370	5	1	20687271	429	9.98	0.92	12	0.10	208.00	2247.00	2475	20230206	-16.16	1305	20221013	59.00	2475	-16.16	20230206	1410	47.16	20230103	2475	-16.16	20230206	1305	59.00	20221013	1.20	N	310870	100	20 억	726356	N	N	N	N
66	20230620	090635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2080	-5	5	-0.24	7521315	3633	2.65	2085	2085	2040	2710	1460	2085	2070.28	3.51	0	1134	2125	2105	2080	2060	2035	2092	2047	21	625	100	1370	5	1	20687271	430	10.00	0.93	12	0.02	208.00	2247.00	2475	20230206	-15.96	1305	20221013	59.39	2475	-15.96	20230206	1410	47.52	20230103	2475	-15.96	20230206	1305	59.39	20221013	1.20	N	310870	100	20 억	726356	N	N	N	N
67	20230619	160944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-15	5	-0.71	284504305	136909	100.67	2100	2100	2055	2730	1470	2100	2078.04	3.41	0	18473	2176	2137	2101	2062	2026	2157	2082	21	630	100	1380	5	1	20687271	431	10.02	0.93	12	0.66	208.00	2247.00	2475	20230206	-15.76	1305	20221013	59.77	2475	-15.76	20230206	1410	47.87	20230103	2475	-15.76	20230206	1305	59.77	20221013	1.26	N	310870	100	20 억	706362	N	N	N	N
68	20230619	150842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-5	5	-0.24	276815090	133226	97.96	2100	2100	2055	2730	1470	2100	2077.79	3.41	0	18882	2176	2137	2101	2062	2026	2157	2082	21	630	100	1380	5	1	20687271	433	10.07	0.93	12	0.64	208.00	2247.00	2475	20230206	-15.35	1305	20221013	60.54	2475	-15.35	20230206	1410	48.58	20230103	2475	-15.35	20230206	1305	60.54	20221013	1.26	N	310870	100	20 억	706362	N	N	N	N
69	20230619	140419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	-30	5	-1.43	265270210	127660	93.87	2100	2100	2055	2730	1470	2100	2077.94	3.41	0	22030	2176	2137	2101	2062	2026	2157	2082	21	630	100	1380	5	1	20687271	428	9.95	0.92	12	0.62	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.26	N	310870	100	20 억	706362	N	N	N	N
70	20230619	130520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	-30	5	-1.43	224386420	107841	79.29	2100	2100	2055	2730	1470	2100	2080.72	3.41	0	16476	2176	2137	2101	2062	2026	2157	2082	21	630	100	1380	5	1	20687271	428	9.95	0.92	12	0.52	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.26	N	310870	100	20 억	706362	N	N	N	N
71	20230619	120339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-15	5	-0.71	182937025	87868	64.61	2100	2100	2055	2730	1470	2100	2081.95	3.41	0	10455	2176	2137	2101	2062	2026	2157	2082	21	630	100	1380	5	1	20687271	431	10.02	0.93	12	0.42	208.00	2247.00	2475	20230206	-15.76	1305	20221013	59.77	2475	-15.76	20230206	1410	47.87	20230103	2475	-15.76	20230206	1305	59.77	20221013	1.26	N	310870	100	20 억	706362	N	N	N	N
72	20230619	110620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-10	5	-0.48	163768855	78704	57.87	2100	2100	2055	2730	1470	2100	2080.82	3.41	0	10309	2176	2137	2101	2062	2026	2157	2082	21	630	100	1380	5	1	20687271	432	10.05	0.93	12	0.38	208.00	2247.00	2475	20230206	-15.56	1305	20221013	60.15	2475	-15.56	20230206	1410	48.23	20230103	2475	-15.56	20230206	1305	60.15	20221013	1.26	N	310870	100	20 억	706362	N	N	N	N
73	20230619	100503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-5	5	-0.24	130935925	62992	46.32	2100	2100	2055	2730	1470	2100	2078.61	3.41	0	7966	2176	2137	2101	2062	2026	2157	2082	21	630	100	1380	5	1	20687271	433	10.07	0.93	12	0.30	208.00	2247.00	2475	20230206	-15.35	1305	20221013	60.54	2475	-15.35	20230206	1410	48.58	20230103	2475	-15.35	20230206	1305	60.54	20221013	1.26	N	310870	100	20 억	706362	N	N	N	N
74	20230619	090541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	-5	5	-0.24	9706980	4629	3.40	2100	2100	2080	2730	1470	2100	2096.99	3.41	0	-1514	2176	2137	2101	2062	2026	2157	2082	21	630	100	1380	5	1	20687271	433	10.07	0.93	12	0.02	208.00	2247.00	2475	20230206	-15.35	1305	20221013	60.54	2475	-15.35	20230206	1410	48.58	20230103	2475	-15.35	20230206	1305	60.54	20221013	1.26	N	310870	100	20 억	706362	N	N	N	N
75	20230616	160236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	5	2	0.24	283704920	135311	92.02	2085	2140	2065	2720	1470	2095	2096.68	3.35	0	8523	2215	2155	2095	2035	1975	2155	2035	21	625	100	1380	5	1	20687271	434	10.10	0.93	12	0.65	208.00	2247.00	2475	20230206	-15.15	1305	20221013	60.92	2475	-15.15	20230206	1410	48.94	20230103	2475	-15.15	20230206	1305	60.92	20221013	1.31	N	310870	100	20 억	693790	N	N	N	N
76	20230616	150818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-5	5	-0.24	268360570	127983	87.03	2085	2140	2065	2720	1470	2095	2096.85	3.35	0	12219	2215	2155	2095	2035	1975	2155	2035	21	625	100	1380	5	1	20687271	432	10.05	0.93	12	0.62	208.00	2247.00	2475	20230206	-15.56	1305	20221013	60.15	2475	-15.56	20230206	1410	48.23	20230103	2475	-15.56	20230206	1305	60.15	20221013	1.31	N	310870	100	20 억	693790	N	N	N	N
77	20230616	140312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	-20	5	-0.95	233991625	111445	75.79	2085	2140	2065	2720	1470	2095	2099.62	3.35	0	16563	2215	2155	2095	2035	1975	2155	2035	21	625	100	1380	5	1	20687271	429	9.98	0.92	12	0.54	208.00	2247.00	2475	20230206	-16.16	1305	20221013	59.00	2475	-16.16	20230206	1410	47.16	20230103	2475	-16.16	20230206	1305	59.00	20221013	1.31	N	310870	100	20 억	693790	N	N	N	N
78	20230616	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	5	2	0.24	188797595	89683	60.99	2085	2140	2080	2720	1470	2095	2105.17	3.35	0	14337	2215	2155	2095	2035	1975	2155	2035	21	625	100	1380	5	1	20687271	434	10.10	0.93	12	0.43	208.00	2247.00	2475	20230206	-15.15	1305	20221013	60.92	2475	-15.15	20230206	1410	48.94	20230103	2475	-15.15	20230206	1305	60.92	20221013	1.31	N	310870	100	20 억	693790	N	N	N	N
79	20230616	120849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-5	5	-0.24	175477935	83305	56.65	2085	2140	2080	2720	1470	2095	2106.45	3.35	0	16804	2215	2155	2095	2035	1975	2155	2035	21	625	100	1380	5	1	20687271	432	10.05	0.93	12	0.40	208.00	2247.00	2475	20230206	-15.56	1305	20221013	60.15	2475	-15.56	20230206	1410	48.23	20230103	2475	-15.56	20230206	1305	60.15	20221013	1.31	N	310870	100	20 억	693790	N	N	N	N
80	20230616	110545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	10	2	0.48	148530420	70433	47.90	2085	2140	2080	2720	1470	2095	2108.82	3.35	0	17036	2215	2155	2095	2035	1975	2155	2035	21	625	100	1380	5	1	20687271	435	10.12	0.94	12	0.34	208.00	2247.00	2475	20230206	-14.95	1305	20221013	61.30	2475	-14.95	20230206	1410	49.29	20230103	2475	-14.95	20230206	1305	61.30	20221013	1.31	N	310870	100	20 억	693790	N	N	N	N
81	20230616	100438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	30	2	1.43	103540725	48961	33.29	2085	2140	2080	2720	1470	2095	2114.76	3.35	0	16272	2215	2155	2095	2035	1975	2155	2035	21	625	100	1380	5	1	20687271	440	10.22	0.95	12	0.24	208.00	2247.00	2475	20230206	-14.14	1305	20221013	62.84	2475	-14.14	20230206	1410	50.71	20230103	2475	-14.14	20230206	1305	62.84	20221013	1.31	N	310870	100	20 억	693790	N	N	N	N
82	20230616	090518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	25	2	1.19	24235805	11578	7.87	2085	2130	2080	2720	1470	2095	2093.26	3.35	0	5315	2215	2155	2095	2035	1975	2155	2035	21	625	100	1380	5	1	20687271	439	10.19	0.94	12	0.06	208.00	2247.00	2475	20230206	-14.34	1305	20221013	62.45	2475	-14.34	20230206	1410	50.35	20230103	2475	-14.34	20230206	1305	62.45	20221013	1.31	N	310870	100	20 억	693790	N	N	N	N
83	20230615	150456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	15	2	0.72	304842865	145430	55.80	2095	2155	2035	2720	1470	2095	2096.16	3.29	0	12619	2245	2170	2110	2035	1975	2140	2005	21	625	100	1380	5	1	20687271	437	10.14	0.94	12	0.70	208.00	2247.00	2475	20230206	-14.75	1305	20221013	61.69	2475	-14.75	20230206	1410	49.65	20230103	2475	-14.75	20230206	1305	61.69	20221013	1.36	N	310870	100	20 억	681158	N	N	N	N
84	20230615	141129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	15	2	0.72	296225100	141325	54.22	2095	2155	2035	2720	1470	2095	2096.07	3.29	0	12325	2245	2170	2110	2035	1975	2140	2005	21	625	100	1380	5	1	20687271	437	10.14	0.94	12	0.68	208.00	2247.00	2475	20230206	-14.75	1305	20221013	61.69	2475	-14.75	20230206	1410	49.65	20230103	2475	-14.75	20230206	1305	61.69	20221013	1.36	N	310870	100	20 억	681158	N	N	N	N
85	20230615	130935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	0	3	0.00	257557710	122936	47.17	2095	2155	2035	2720	1470	2095	2095.06	3.29	0	15734	2245	2170	2110	2035	1975	2140	2005	21	625	100	1380	5	1	20687271	433	10.07	0.93	12	0.59	208.00	2247.00	2475	20230206	-15.35	1305	20221013	60.54	2475	-15.35	20230206	1410	48.58	20230103	2475	-15.35	20230206	1305	60.54	20221013	1.36	N	310870	100	20 억	681158	N	N	N	N
86	20230615	120740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-10	5	-0.48	239278170	114214	43.82	2095	2155	2035	2720	1470	2095	2095.00	3.29	0	13223	2245	2170	2110	2035	1975	2140	2005	21	625	100	1380	5	1	20687271	431	10.02	0.93	12	0.55	208.00	2247.00	2475	20230206	-15.76	1305	20221013	59.77	2475	-15.76	20230206	1410	47.87	20230103	2475	-15.76	20230206	1305	59.77	20221013	1.36	N	310870	100	20 억	681158	N	N	N	N
87	20230615	110209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	-25	5	-1.19	161913510	76696	29.43	2095	2155	2070	2720	1470	2095	2111.45	3.29	0	11288	2245	2170	2110	2035	1975	2140	2005	21	625	100	1380	5	1	20687271	428	9.95	0.92	12	0.37	208.00	2247.00	2475	20230206	-16.36	1305	20221013	58.62	2475	-16.36	20230206	1410	46.81	20230103	2475	-16.36	20230206	1305	58.62	20221013	1.36	N	310870	100	20 억	681158	N	N	N	N
88	20230611	184529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	-65	5	-2.96	436124460	204328	63.35	2180	2180	2110	2850	1540	2195	2134.21	3.36	-51025	-50640	2305	2250	2140	2085	1975	2277	2112	21	655	100	1440	5	1	20687271	441	10.24	0.95	12	0.99	208.00	2247.00	2475	20230206	-13.94	1305	20221013	63.22	2475	-13.94	20230206	1410	51.06	20230103	2475	-13.94	20230206	1305	63.22	20221013	1.39	N	310870	100	20 억	694711	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History