KissMeData/122350/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	0	3	0.00	381894300	124952	22.36	3060	3075	3035	3975	2145	3060	3056.24	2.57	0	3331	3223	3141	3088	3006	2953	3115	2980	38	915	100	1830	5	1	38339428	1173	-3.96	1.02	12	0.33	-772.00	3007.00	5150	20220913	-40.58	2865	20220704	6.81	4425	-30.85	20230202	2985	2.51	20230314	5150	-40.58	20220913	2865	6.81	20220704	1.90	N	122350	100	38 억	987206	N	N	N	N
3	20230630	150737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	10	2	0.33	330807595	108265	19.37	3060	3075	3035	3975	2145	3060	3055.54	2.57	0	4680	3223	3141	3088	3006	2953	3115	2980	38	915	100	1830	5	1	38339428	1177	-3.98	1.02	12	0.28	-772.00	3007.00	5150	20220913	-40.39	2865	20220704	7.16	4425	-30.62	20230202	2985	2.85	20230314	5150	-40.39	20220913	2865	7.16	20220704	1.90	N	122350	100	38 억	987206	N	N	N	N
4	20230630	140736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	5	2	0.16	295872925	96872	17.33	3060	3075	3035	3975	2145	3060	3054.27	2.57	0	5518	3223	3141	3088	3006	2953	3115	2980	38	915	100	1830	5	1	38339428	1175	-3.97	1.02	12	0.25	-772.00	3007.00	5150	20220913	-40.49	2865	20220704	6.98	4425	-30.73	20230202	2985	2.68	20230314	5150	-40.49	20220913	2865	6.98	20220704	1.90	N	122350	100	38 억	987206	N	N	N	N
5	20230630	130736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	10	2	0.33	279804895	91626	16.39	3060	3075	3035	3975	2145	3060	3053.77	2.57	0	5999	3223	3141	3088	3006	2953	3115	2980	38	915	100	1830	5	1	38339428	1177	-3.98	1.02	12	0.24	-772.00	3007.00	5150	20220913	-40.39	2865	20220704	7.16	4425	-30.62	20230202	2985	2.85	20230314	5150	-40.39	20220913	2865	7.16	20220704	1.90	N	122350	100	38 억	987206	N	N	N	N
6	20230630	120734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-5	5	-0.16	248008985	81236	14.53	3060	3075	3035	3975	2145	3060	3052.94	2.57	0	8286	3223	3141	3088	3006	2953	3115	2980	38	915	100	1830	5	1	38339428	1171	-3.96	1.02	12	0.21	-772.00	3007.00	5150	20220913	-40.68	2865	20220704	6.63	4425	-30.96	20230202	2985	2.35	20230314	5150	-40.68	20220913	2865	6.63	20220704	1.90	N	122350	100	38 억	987206	N	N	N	N
7	20230630	110737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	5	2	0.16	186028415	60955	10.91	3060	3075	3035	3975	2145	3060	3051.90	2.57	0	10253	3223	3141	3088	3006	2953	3115	2980	38	915	100	1830	5	1	38339428	1175	-3.97	1.02	12	0.16	-772.00	3007.00	5150	20220913	-40.49	2865	20220704	6.98	4425	-30.73	20230202	2985	2.68	20230314	5150	-40.49	20220913	2865	6.98	20220704	1.90	N	122350	100	38 억	987206	N	N	N	N
8	20230630	100736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-5	5	-0.16	137805420	45211	8.09	3060	3075	3035	3975	2145	3060	3048.05	2.57	0	8066	3223	3141	3088	3006	2953	3115	2980	38	915	100	1830	5	1	38339428	1171	-3.96	1.02	12	0.12	-772.00	3007.00	5150	20220913	-40.68	2865	20220704	6.63	4425	-30.96	20230202	2985	2.35	20230314	5150	-40.68	20220913	2865	6.63	20220704	1.90	N	122350	100	38 억	987206	N	N	N	N
9	20230630	090737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	5	2	0.16	15551195	5077	0.91	3060	3075	3045	3975	2145	3060	3063.07	2.57	0	-2065	3223	3141	3088	3006	2953	3115	2980	38	915	100	1830	5	1	38339428	1175	-3.97	1.02	12	0.01	-772.00	3007.00	5150	20220913	-40.49	2865	20220704	6.98	4425	-30.73	20230202	2985	2.68	20230314	5150	-40.49	20220913	2865	6.98	20220704	1.90	N	122350	100	38 억	987206	N	N	N	N
10	20230629	160735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	-235	5	-7.13	1707919375	555059	252.43	3160	3170	3035	4280	2310	3295	3076.92	3.16	0	-203094	3358	3326	3268	3236	3178	3342	3252	38	985	100	1970	5	1	38339428	1173	-3.96	1.02	12	1.45	-772.00	3007.00	5150	20220913	-40.58	2865	20220704	6.81	4425	-30.85	20230202	2985	2.51	20230314	5150	-40.58	20220913	2865	6.81	20220704	1.94	N	122350	100	38 억	1210973	N	N	N	N
11	20230629	150733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	-235	5	-7.13	1604155025	521126	237.00	3160	3170	3035	4280	2310	3295	3078.14	3.16	0	-197535	3358	3326	3268	3236	3178	3342	3252	38	985	100	1970	5	1	38339428	1173	-3.96	1.02	12	1.36	-772.00	3007.00	5150	20220913	-40.58	2865	20220704	6.81	4425	-30.85	20230202	2985	2.51	20230314	5150	-40.58	20220913	2865	6.81	20220704	1.94	N	122350	100	38 억	1210973	N	N	N	N
12	20230629	140731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	-225	5	-6.83	1504618475	488635	222.23	3160	3170	3035	4280	2310	3295	3079.12	3.16	0	-187721	3358	3326	3268	3236	3178	3342	3252	38	985	100	1970	5	1	38339428	1177	-3.98	1.02	12	1.27	-772.00	3007.00	5150	20220913	-40.39	2865	20220704	7.16	4425	-30.62	20230202	2985	2.85	20230314	5150	-40.39	20220913	2865	7.16	20220704	1.94	N	122350	100	38 억	1210973	N	N	N	N
13	20230629	130731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	-245	5	-7.44	1437442180	466689	212.25	3160	3170	3035	4280	2310	3295	3079.97	3.16	0	-174885	3358	3326	3268	3236	3178	3342	3252	38	985	100	1970	5	1	38339428	1169	-3.95	1.01	12	1.22	-772.00	3007.00	5150	20220913	-40.78	2865	20220704	6.46	4425	-31.07	20230202	2985	2.18	20230314	5150	-40.78	20220913	2865	6.46	20220704	1.94	N	122350	100	38 억	1210973	N	N	N	N
14	20230629	120734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-250	5	-7.59	1384682845	449401	204.38	3160	3170	3035	4280	2310	3295	3081.06	3.16	0	-167074	3358	3326	3268	3236	3178	3342	3252	38	985	100	1970	5	1	38339428	1167	-3.94	1.01	12	1.17	-772.00	3007.00	5150	20220913	-40.87	2865	20220704	6.28	4425	-31.19	20230202	2985	2.01	20230314	5150	-40.87	20220913	2865	6.28	20220704	1.94	N	122350	100	38 억	1210973	N	N	N	N
15	20230629	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	-235	5	-7.13	1289740080	418208	190.20	3160	3170	3040	4280	2310	3295	3083.84	3.16	0	-160218	3358	3326	3268	3236	3178	3342	3252	38	985	100	1970	5	1	38339428	1173	-3.96	1.02	12	1.09	-772.00	3007.00	5150	20220913	-40.58	2865	20220704	6.81	4425	-30.85	20230202	2985	2.51	20230314	5150	-40.58	20220913	2865	6.81	20220704	1.94	N	122350	100	38 억	1210973	N	N	N	N
16	20230629	100736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	-215	5	-6.53	782849070	252694	114.92	3160	3170	3050	4280	2310	3295	3097.82	3.16	0	-106210	3358	3326	3268	3236	3178	3342	3252	38	985	100	1970	5	1	38339428	1181	-3.99	1.02	12	0.66	-772.00	3007.00	5150	20220913	-40.19	2865	20220704	7.50	4425	-30.40	20230202	2985	3.18	20230314	5150	-40.19	20220913	2865	7.50	20220704	1.94	N	122350	100	38 억	1210973	N	N	N	N
17	20230629	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-185	5	-5.61	288293595	92561	42.10	3160	3170	3050	4280	2310	3295	3114.15	3.16	0	-23154	3358	3326	3268	3236	3178	3342	3252	38	985	100	1970	5	1	38339428	1192	-4.03	1.03	12	0.24	-772.00	3007.00	5150	20220913	-39.61	2865	20220704	8.55	4425	-29.72	20230202	2985	4.19	20230314	5150	-39.61	20220913	2865	8.55	20220704	1.94	N	122350	100	38 억	1210973	N	N	N	N
18	20230628	160723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	70	2	2.17	692200240	212369	153.57	3250	3300	3210	4190	2260	3225	3259.34	3.05	0	42504	3278	3251	3213	3186	3148	3265	3200	38	965	100	1930	5	1	38339428	1263	-4.27	1.10	12	0.55	-772.00	3007.00	5150	20220913	-36.02	2865	20220704	15.01	4425	-25.54	20230202	2985	10.39	20230314	5150	-36.02	20220913	2865	15.01	20220704	1.91	N	122350	100	38 억	1167956	N	N	N	N
19	20230628	150729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3265	40	2	1.24	474798415	146259	105.77	3250	3265	3210	4190	2260	3225	3246.29	3.05	0	42027	3278	3251	3213	3186	3148	3265	3200	38	965	100	1930	5	1	38339428	1252	-4.23	1.09	12	0.38	-772.00	3007.00	5150	20220913	-36.60	2865	20220704	13.96	4425	-26.21	20230202	2985	9.38	20230314	5150	-36.60	20220913	2865	13.96	20220704	1.91	N	122350	100	38 억	1167956	N	N	N	N
20	20230628	140728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3245	20	2	0.62	299214085	92312	66.75	3250	3260	3210	4190	2260	3225	3241.33	3.05	0	33589	3278	3251	3213	3186	3148	3265	3200	38	965	100	1930	5	1	38339428	1244	-4.20	1.08	12	0.24	-772.00	3007.00	5150	20220913	-36.99	2865	20220704	13.26	4425	-26.67	20230202	2985	8.71	20230314	5150	-36.99	20220913	2865	13.26	20220704	1.91	N	122350	100	38 억	1167956	N	N	N	N
21	20230628	130728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3240	15	2	0.47	223082855	68859	49.79	3250	3260	3210	4190	2260	3225	3239.71	3.05	0	30640	3278	3251	3213	3186	3148	3265	3200	38	965	100	1930	5	1	38339428	1242	-4.20	1.08	12	0.18	-772.00	3007.00	5150	20220913	-37.09	2865	20220704	13.09	4425	-26.78	20230202	2985	8.54	20230314	5150	-37.09	20220913	2865	13.09	20220704	1.91	N	122350	100	38 억	1167956	N	N	N	N
22	20230628	120731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3250	25	2	0.78	205743730	63518	45.93	3250	3260	3210	4190	2260	3225	3239.14	3.05	0	29106	3278	3251	3213	3186	3148	3265	3200	38	965	100	1930	5	1	38339428	1246	-4.21	1.08	12	0.17	-772.00	3007.00	5150	20220913	-36.89	2865	20220704	13.44	4425	-26.55	20230202	2985	8.88	20230314	5150	-36.89	20220913	2865	13.44	20220704	1.91	N	122350	100	38 억	1167956	N	N	N	N
23	20230628	110733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3250	25	2	0.78	150721350	46564	33.67	3250	3260	3210	4190	2260	3225	3236.86	3.05	0	21275	3278	3251	3213	3186	3148	3265	3200	38	965	100	1930	5	1	38339428	1246	-4.21	1.08	12	0.12	-772.00	3007.00	5150	20220913	-36.89	2865	20220704	13.44	4425	-26.55	20230202	2985	8.88	20230314	5150	-36.89	20220913	2865	13.44	20220704	1.91	N	122350	100	38 억	1167956	N	N	N	N
24	20230628	100733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3240	15	2	0.47	83341725	25781	18.64	3250	3250	3210	4190	2260	3225	3232.68	3.05	0	8664	3278	3251	3213	3186	3148	3265	3200	38	965	100	1930	5	1	38339428	1242	-4.20	1.08	12	0.07	-772.00	3007.00	5150	20220913	-37.09	2865	20220704	13.09	4425	-26.78	20230202	2985	8.54	20230314	5150	-37.09	20220913	2865	13.09	20220704	1.91	N	122350	100	38 억	1167956	N	N	N	N
25	20230628	090730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3235	10	2	0.31	22845115	7067	5.11	3250	3250	3220	4190	2260	3225	3232.65	3.05	0	-1149	3278	3251	3213	3186	3148	3265	3200	38	965	100	1930	5	1	38339428	1240	-4.19	1.08	12	0.02	-772.00	3007.00	5150	20220913	-37.18	2865	20220704	12.91	4425	-26.89	20230202	2985	8.38	20230314	5150	-37.18	20220913	2865	12.91	20220704	1.91	N	122350	100	38 억	1167956	N	N	N	N
26	20230627	160728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3225	-5	5	-0.15	437873485	137050	56.49	3210	3240	3175	4195	2265	3230	3194.51	2.99	0	19750	3316	3272	3226	3182	3136	3250	3160	38	965	100	1930	5	1	38339428	1236	-4.18	1.07	12	0.36	-772.00	3007.00	5150	20220913	-37.38	2830	20220624	13.96	4425	-27.12	20230202	2985	8.04	20230314	5150	-37.38	20220913	2865	12.57	20220704	1.92	N	122350	100	38 억	1148180	N	N	N	N
27	20230627	150733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	-30	5	-0.93	404835580	126769	52.26	3210	3240	3175	4195	2265	3230	3193.49	2.99	0	20169	3316	3272	3226	3182	3136	3250	3160	38	965	100	1930	5	1	38339428	1227	-4.15	1.06	12	0.33	-772.00	3007.00	5150	20220913	-37.86	2830	20220624	13.07	4425	-27.68	20230202	2985	7.20	20230314	5150	-37.86	20220913	2865	11.69	20220704	1.92	N	122350	100	38 억	1148180	N	N	N	N
28	20230627	140742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	-40	5	-1.24	340874295	106693	43.98	3210	3240	3175	4195	2265	3230	3194.91	2.99	0	16275	3316	3272	3226	3182	3136	3250	3160	38	965	100	1930	5	1	38339428	1223	-4.13	1.06	12	0.28	-772.00	3007.00	5150	20220913	-38.06	2830	20220624	12.72	4425	-27.91	20230202	2985	6.87	20230314	5150	-38.06	20220913	2865	11.34	20220704	1.92	N	122350	100	38 억	1148180	N	N	N	N
29	20230627	130740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	-20	5	-0.62	295279060	92431	38.10	3210	3240	3175	4195	2265	3230	3194.59	2.99	0	16917	3316	3272	3226	3182	3136	3250	3160	38	965	100	1930	5	1	38339428	1231	-4.16	1.07	12	0.24	-772.00	3007.00	5150	20220913	-37.67	2830	20220624	13.43	4425	-27.46	20230202	2985	7.54	20230314	5150	-37.67	20220913	2865	12.04	20220704	1.92	N	122350	100	38 억	1148180	N	N	N	N
30	20230627	120742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	-30	5	-0.93	267673015	83783	34.54	3210	3240	3175	4195	2265	3230	3194.84	2.99	0	21295	3316	3272	3226	3182	3136	3250	3160	38	965	100	1930	5	1	38339428	1227	-4.15	1.06	12	0.22	-772.00	3007.00	5150	20220913	-37.86	2830	20220624	13.07	4425	-27.68	20230202	2985	7.20	20230314	5150	-37.86	20220913	2865	11.69	20220704	1.92	N	122350	100	38 억	1148180	N	N	N	N
31	20230627	110748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	-30	5	-0.93	232358705	72687	29.96	3210	3240	3180	4195	2265	3230	3196.70	2.99	0	18029	3316	3272	3226	3182	3136	3250	3160	38	965	100	1930	5	1	38339428	1227	-4.15	1.06	12	0.19	-772.00	3007.00	5150	20220913	-37.86	2830	20220624	13.07	4425	-27.68	20230202	2985	7.20	20230314	5150	-37.86	20220913	2865	11.69	20220704	1.92	N	122350	100	38 억	1148180	N	N	N	N
32	20230627	100725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3205	-25	5	-0.77	116053665	36252	14.94	3210	3240	3180	4195	2265	3230	3201.30	2.99	0	2479	3316	3272	3226	3182	3136	3250	3160	38	965	100	1930	5	1	38339428	1229	-4.15	1.07	12	0.09	-772.00	3007.00	5150	20220913	-37.77	2830	20220624	13.25	4425	-27.57	20230202	2985	7.37	20230314	5150	-37.77	20220913	2865	11.87	20220704	1.92	N	122350	100	38 억	1148180	N	N	N	N
33	20230627	090730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	-20	5	-0.62	25039030	7805	3.22	3210	3240	3190	4195	2265	3230	3208.08	2.99	0	-3928	3316	3272	3226	3182	3136	3250	3160	38	965	100	1930	5	1	38339428	1231	-4.16	1.07	12	0.02	-772.00	3007.00	5150	20220913	-37.67	2830	20220624	13.43	4425	-27.46	20230202	2985	7.54	20230314	5150	-37.67	20220913	2865	12.04	20220704	1.92	N	122350	100	38 억	1148180	N	N	N	N
34	20230626	160727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3230	60	2	1.89	764553115	236631	192.05	3270	3270	3180	4120	2220	3170	3231.38	2.97	0	8873	3246	3207	3171	3132	3096	3190	3115	38	950	100	1900	5	1	38339428	1238	-4.18	1.07	12	0.62	-772.00	3007.00	5150	20220913	-37.28	2830	20220624	14.13	4425	-27.01	20230202	2985	8.21	20230314	5150	-37.28	20220913	2865	12.74	20220704	1.88	N	122350	100	38 억	1139217	N	N	N	N
35	20230626	150733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3235	65	2	2.05	740303190	229118	185.95	3270	3270	3180	4120	2220	3170	3231.50	2.97	0	7100	3246	3207	3171	3132	3096	3190	3115	38	950	100	1900	5	1	38339428	1240	-4.19	1.08	12	0.60	-772.00	3007.00	5150	20220913	-37.18	2830	20220624	14.31	4425	-26.89	20230202	2985	8.38	20230314	5150	-37.18	20220913	2865	12.91	20220704	1.88	N	122350	100	38 억	1139217	N	N	N	N
36	20230626	140732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3235	65	2	2.05	655209920	202715	164.53	3270	3270	3180	4120	2220	3170	3232.64	2.97	0	7660	3246	3207	3171	3132	3096	3190	3115	38	950	100	1900	5	1	38339428	1240	-4.19	1.08	12	0.53	-772.00	3007.00	5150	20220913	-37.18	2830	20220624	14.31	4425	-26.89	20230202	2985	8.38	20230314	5150	-37.18	20220913	2865	12.91	20220704	1.88	N	122350	100	38 억	1139217	N	N	N	N
37	20230626	130728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3245	75	2	2.37	607243385	187898	152.50	3270	3270	3180	4120	2220	3170	3232.27	2.97	0	10004	3246	3207	3171	3132	3096	3190	3115	38	950	100	1900	5	1	38339428	1244	-4.20	1.08	12	0.49	-772.00	3007.00	5150	20220913	-36.99	2830	20220624	14.66	4425	-26.67	20230202	2985	8.71	20230314	5150	-36.99	20220913	2865	13.26	20220704	1.88	N	122350	100	38 억	1139217	N	N	N	N
38	20230626	120728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3250	80	2	2.52	563717470	174492	141.62	3270	3270	3180	4120	2220	3170	3231.15	2.97	0	11655	3246	3207	3171	3132	3096	3190	3115	38	950	100	1900	5	1	38339428	1246	-4.21	1.08	12	0.46	-772.00	3007.00	5150	20220913	-36.89	2830	20220624	14.84	4425	-26.55	20230202	2985	8.88	20230314	5150	-36.89	20220913	2865	13.44	20220704	1.88	N	122350	100	38 억	1139217	N	N	N	N
39	20230626	110727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3265	95	2	3.00	512971415	158833	128.91	3270	3270	3180	4120	2220	3170	3230.20	2.97	0	7195	3246	3207	3171	3132	3096	3190	3115	38	950	100	1900	5	1	38339428	1252	-4.23	1.09	12	0.41	-772.00	3007.00	5150	20220913	-36.60	2830	20220624	15.37	4425	-26.21	20230202	2985	9.38	20230314	5150	-36.60	20220913	2865	13.96	20220704	1.88	N	122350	100	38 억	1139217	N	N	N	N
40	20230626	100727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	45	2	1.42	345970475	107351	87.13	3270	3270	3180	4120	2220	3170	3223.55	2.97	0	-8873	3246	3207	3171	3132	3096	3190	3115	38	950	100	1900	5	1	38339428	1233	-4.16	1.07	12	0.28	-772.00	3007.00	5150	20220913	-37.57	2830	20220624	13.60	4425	-27.34	20230202	2985	7.71	20230314	5150	-37.57	20220913	2865	12.22	20220704	1.88	N	122350	100	38 억	1139217	N	N	N	N
41	20230626	090730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	30	2	0.95	164292950	50671	41.13	3270	3270	3200	4120	2220	3170	3244.56	2.97	0	-17999	3246	3207	3171	3132	3096	3190	3115	38	950	100	1900	5	1	38339428	1227	-4.15	1.06	12	0.13	-772.00	3007.00	5150	20220913	-37.86	2830	20220624	13.07	4425	-27.68	20230202	2985	7.20	20230314	5150	-37.86	20220913	2865	11.69	20220704	1.88	N	122350	100	38 억	1139217	N	N	N	N
42	20230623	174600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	-5	5	-0.16	387977475	122459	46.50	3185	3210	3135	4125	2225	3175	3168.29	3.01	0	-14329	3301	3237	3206	3142	3111	3222	3127	38	950	100	1900	5	1	38339428	1215	-4.11	1.05	12	0.32	-772.00	3007.00	5150	20220913	-38.45	2830	20220624	12.01	4425	-28.36	20230202	2985	6.20	20230314	5150	-38.45	20220913	2830	12.01	20220624	1.91	N	122350	100	38 억	1153373	N	N	N	N
43	20230623	140609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	0	3	0.00	291583145	92111	34.98	3185	3210	3135	4125	2225	3175	3165.56	3.01	0	-10229	3301	3237	3206	3142	3111	3222	3127	38	950	100	1900	5	1	38339428	1217	-4.11	1.06	12	0.24	-772.00	3007.00	5150	20220913	-38.35	2830	20220624	12.19	4425	-28.25	20230202	2985	6.37	20230314	5150	-38.35	20220913	2830	12.19	20220624	1.91	N	122350	100	38 억	1153373	N	N	N	N
44	20230622	160517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	-95	5	-2.91	843889330	262453	11.46	3270	3270	3175	4250	2290	3270	3215.39	3.13	0	-46377	3586	3427	3271	3112	2956	3507	3192	38	980	100	1960	5	1	38339428	1217	-4.11	1.06	12	0.68	-772.00	3007.00	5150	20220913	-38.35	2830	20220624	12.19	4425	-28.25	20230202	2985	6.37	20230314	5150	-38.35	20220913	2830	12.19	20220624	1.93	N	122350	100	38 억	1201700	N	N	N	N
45	20230622	150654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3185	-85	5	-2.60	800709950	248876	10.86	3270	3270	3180	4250	2290	3270	3217.30	3.13	0	-43044	3586	3427	3271	3112	2956	3507	3192	38	980	100	1960	5	1	38339428	1221	-4.13	1.06	12	0.65	-772.00	3007.00	5150	20220913	-38.16	2830	20220624	12.54	4425	-28.02	20230202	2985	6.70	20230314	5150	-38.16	20220913	2830	12.54	20220624	1.93	N	122350	100	38 억	1201700	N	N	N	N
46	20230622	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3205	-65	5	-1.99	678087960	210428	9.18	3270	3270	3195	4250	2290	3270	3222.42	3.13	0	-30015	3586	3427	3271	3112	2956	3507	3192	38	980	100	1960	5	1	38339428	1229	-4.15	1.07	12	0.55	-772.00	3007.00	5150	20220913	-37.77	2830	20220624	13.25	4425	-27.57	20230202	2985	7.37	20230314	5150	-37.77	20220913	2830	13.25	20220624	1.93	N	122350	100	38 억	1201700	N	N	N	N
47	20230622	130459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	-55	5	-1.68	593383080	183992	8.03	3270	3270	3200	4250	2290	3270	3225.05	3.13	0	-18229	3586	3427	3271	3112	2956	3507	3192	38	980	100	1960	5	1	38339428	1233	-4.16	1.07	12	0.48	-772.00	3007.00	5150	20220913	-37.57	2830	20220624	13.60	4425	-27.34	20230202	2985	7.71	20230314	5150	-37.57	20220913	2830	13.60	20220624	1.93	N	122350	100	38 억	1201700	N	N	N	N
48	20230622	121017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3205	-65	5	-1.99	523517395	162199	7.08	3270	3270	3200	4250	2290	3270	3227.62	3.13	0	-6000	3586	3427	3271	3112	2956	3507	3192	38	980	100	1960	5	1	38339428	1229	-4.15	1.07	12	0.42	-772.00	3007.00	5150	20220913	-37.77	2830	20220624	13.25	4425	-27.57	20230202	2985	7.37	20230314	5150	-37.77	20220913	2830	13.25	20220624	1.93	N	122350	100	38 억	1201700	N	N	N	N
49	20230622	110905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	-60	5	-1.83	489070980	151465	6.61	3270	3270	3200	4250	2290	3270	3228.94	3.13	0	-4210	3586	3427	3271	3112	2956	3507	3192	38	980	100	1960	5	1	38339428	1231	-4.16	1.07	12	0.40	-772.00	3007.00	5150	20220913	-37.67	2830	20220624	13.43	4425	-27.46	20230202	2985	7.54	20230314	5150	-37.67	20220913	2830	13.43	20220624	1.93	N	122350	100	38 억	1201700	N	N	N	N
50	20230622	100429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3240	-30	5	-0.92	325124450	100398	4.38	3270	3270	3210	4250	2290	3270	3238.36	3.13	0	-2062	3586	3427	3271	3112	2956	3507	3192	38	980	100	1960	5	1	38339428	1242	-4.20	1.08	12	0.26	-772.00	3007.00	5150	20220913	-37.09	2830	20220624	14.49	4425	-26.78	20230202	2985	8.54	20230314	5150	-37.09	20220913	2830	14.49	20220624	1.93	N	122350	100	38 억	1201700	N	N	N	N
51	20230622	090544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	-50	5	-1.53	119303095	36894	1.61	3270	3270	3210	4250	2290	3270	3233.67	3.13	0	-394	3586	3427	3271	3112	2956	3507	3192	38	980	100	1960	5	1	38339428	1235	-4.17	1.07	12	0.10	-772.00	3007.00	5150	20220913	-37.48	2830	20220624	13.78	4425	-27.23	20230202	2985	7.87	20230314	5150	-37.48	20220913	2830	13.78	20220624	1.93	N	122350	100	38 억	1201700	N	N	N	N
52	20230621	160239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3270	140	2	4.47	7495140305	2281882	1787.86	3120	3430	3115	4065	2195	3130	3284.63	3.05	0	25459	3193	3161	3133	3101	3073	3160	3100	38	935	100	1870	5	1	38339428	1254	-4.24	1.09	12	5.95	-772.00	3007.00	5150	20220913	-36.50	2830	20220624	15.55	4425	-26.10	20230202	2985	9.55	20230314	5150	-36.50	20220913	2830	15.55	20220624	1.94	N	122350	100	38 억	1170360	N	N	N	N
53	20230621	150739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3270	140	2	4.47	7361249250	2240834	1755.70	3120	3430	3115	4065	2195	3130	3285.05	3.05	0	21277	3193	3161	3133	3101	3073	3160	3100	38	935	100	1870	5	1	38339428	1254	-4.24	1.09	12	5.84	-772.00	3007.00	5150	20220913	-36.50	2830	20220624	15.55	4425	-26.10	20230202	2985	9.55	20230314	5150	-36.50	20220913	2830	15.55	20220624	1.94	N	122350	100	38 억	1170360	N	N	N	N
54	20230621	140847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	170	2	5.43	6941168490	2112632	1655.25	3120	3430	3115	4065	2195	3130	3285.55	3.05	0	-14709	3193	3161	3133	3101	3073	3160	3100	38	935	100	1870	5	1	38339428	1265	-4.27	1.10	12	5.51	-772.00	3007.00	5150	20220913	-35.92	2830	20220624	16.61	4425	-25.42	20230202	2985	10.55	20230314	5150	-35.92	20220913	2830	16.61	20220624	1.94	N	122350	100	38 억	1170360	N	N	N	N
55	20230621	130315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3280	150	2	4.79	5834882485	1777380	1392.58	3120	3430	3115	4065	2195	3130	3282.86	3.05	0	24642	3193	3161	3133	3101	3073	3160	3100	38	935	100	1870	5	1	38339428	1258	-4.25	1.09	12	4.64	-772.00	3007.00	5150	20220913	-36.31	2830	20220624	15.90	4425	-25.88	20230202	2985	9.88	20230314	5150	-36.31	20220913	2830	15.90	20220624	1.94	N	122350	100	38 억	1170360	N	N	N	N
56	20230621	120900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3255	125	2	3.99	5471893175	1665999	1305.31	3120	3430	3115	4065	2195	3130	3284.45	3.05	0	-8252	3193	3161	3133	3101	3073	3160	3100	38	935	100	1870	5	1	38339428	1248	-4.22	1.08	12	4.35	-772.00	3007.00	5150	20220913	-36.80	2830	20220624	15.02	4425	-26.44	20230202	2985	9.05	20230314	5150	-36.80	20220913	2830	15.02	20220624	1.94	N	122350	100	38 억	1170360	N	N	N	N
57	20230621	110850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	45	2	1.44	375272185	119122	93.33	3120	3195	3115	4065	2195	3130	3150.32	3.05	0	51755	3193	3161	3133	3101	3073	3160	3100	38	935	100	1870	5	1	38339428	1217	-4.11	1.06	12	0.31	-772.00	3007.00	5150	20220913	-38.35	2830	20220624	12.19	4425	-28.25	20230202	2985	6.37	20230314	5150	-38.35	20220913	2830	12.19	20220624	1.94	N	122350	100	38 억	1170360	N	N	N	N
58	20230621	100514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	5	2	0.16	145610480	46438	36.38	3120	3165	3115	4065	2195	3130	3135.59	3.05	0	14191	3193	3161	3133	3101	3073	3160	3100	38	935	100	1870	5	1	38339428	1202	-4.06	1.04	12	0.12	-772.00	3007.00	5150	20220913	-39.13	2830	20220624	10.78	4425	-29.15	20230202	2985	5.03	20230314	5150	-39.13	20220913	2830	10.78	20220624	1.94	N	122350	100	38 억	1170360	N	N	N	N
59	20230621	091034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	20	2	0.64	83511750	26655	20.88	3120	3165	3115	4065	2195	3130	3133.06	3.05	0	11955	3193	3161	3133	3101	3073	3160	3100	38	935	100	1870	5	1	38339428	1208	-4.08	1.05	12	0.07	-772.00	3007.00	5150	20220913	-38.83	2830	20220624	11.31	4425	-28.81	20230202	2985	5.53	20230314	5150	-38.83	20220913	2830	11.31	20220624	1.94	N	122350	100	38 억	1170360	N	N	N	N
60	20230620	160115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-5	5	-0.16	395067730	126352	79.41	3130	3165	3105	4075	2195	3135	3126.72	3.02	0	11850	3191	3162	3146	3117	3101	3155	3110	38	940	100	1880	5	1	38339428	1200	-4.05	1.04	12	0.33	-772.00	3007.00	5150	20220913	-39.22	2830	20220624	10.60	4425	-29.27	20230202	2985	4.86	20230314	5150	-39.22	20220913	2830	10.60	20220624	1.94	N	122350	100	38 억	1158389	N	N	N	N
61	20230620	150524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-10	5	-0.32	360163020	115178	72.38	3130	3165	3105	4075	2195	3135	3127.01	3.02	0	11611	3191	3162	3146	3117	3101	3155	3110	38	940	100	1880	5	1	38339428	1198	-4.05	1.04	12	0.30	-772.00	3007.00	5150	20220913	-39.32	2830	20220624	10.42	4425	-29.38	20230202	2985	4.69	20230314	5150	-39.32	20220913	2830	10.42	20220624	1.94	N	122350	100	38 억	1158389	N	N	N	N
62	20230620	140417	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-5	5	-0.16	340458605	108872	68.42	3130	3165	3105	4075	2195	3135	3127.15	3.02	0	12163	3191	3162	3146	3117	3101	3155	3110	38	940	100	1880	5	1	38339428	1200	-4.05	1.04	12	0.28	-772.00	3007.00	5150	20220913	-39.22	2830	20220624	10.60	4425	-29.27	20230202	2985	4.86	20230314	5150	-39.22	20220913	2830	10.60	20220624	1.94	N	122350	100	38 억	1158389	N	N	N	N
63	20230620	130144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-5	5	-0.16	323963405	103602	65.11	3130	3165	3105	4075	2195	3135	3127.00	3.02	0	15520	3191	3162	3146	3117	3101	3155	3110	38	940	100	1880	5	1	38339428	1200	-4.05	1.04	12	0.27	-772.00	3007.00	5150	20220913	-39.22	2830	20220624	10.60	4425	-29.27	20230202	2985	4.86	20230314	5150	-39.22	20220913	2830	10.60	20220624	1.94	N	122350	100	38 억	1158389	N	N	N	N
64	20230620	120717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	10	2	0.32	313173065	100162	62.95	3130	3165	3105	4075	2195	3135	3126.67	3.02	0	16594	3191	3162	3146	3117	3101	3155	3110	38	940	100	1880	5	1	38339428	1206	-4.07	1.05	12	0.26	-772.00	3007.00	5150	20220913	-38.93	2830	20220624	11.13	4425	-28.93	20230202	2985	5.36	20230314	5150	-38.93	20220913	2830	11.13	20220624	1.94	N	122350	100	38 억	1158389	N	N	N	N
65	20230620	110933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-5	5	-0.16	225914205	72219	45.39	3130	3165	3105	4075	2195	3135	3128.18	3.02	0	12521	3191	3162	3146	3117	3101	3155	3110	38	940	100	1880	5	1	38339428	1200	-4.05	1.04	12	0.19	-772.00	3007.00	5150	20220913	-39.22	2830	20220624	10.60	4425	-29.27	20230202	2985	4.86	20230314	5150	-39.22	20220913	2830	10.60	20220624	1.94	N	122350	100	38 억	1158389	N	N	N	N
66	20230620	100725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	0	3	0.00	205745815	65778	41.34	3130	3165	3105	4075	2195	3135	3127.88	3.02	0	13798	3191	3162	3146	3117	3101	3155	3110	38	940	100	1880	5	1	38339428	1202	-4.06	1.04	12	0.17	-772.00	3007.00	5150	20220913	-39.13	2830	20220624	10.78	4425	-29.15	20230202	2985	5.03	20230314	5150	-39.13	20220913	2830	10.78	20220624	1.94	N	122350	100	38 억	1158389	N	N	N	N
67	20230620	090717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	20	2	0.64	36114905	11472	7.21	3130	3165	3130	4075	2195	3135	3148.09	3.02	0	2920	3191	3162	3146	3117	3101	3155	3110	38	940	100	1880	5	1	38339428	1210	-4.09	1.05	12	0.03	-772.00	3007.00	5150	20220913	-38.74	2830	20220624	11.48	4425	-28.70	20230202	2985	5.70	20230314	5150	-38.74	20220913	2830	11.48	20220624	1.94	N	122350	100	38 억	1158389	N	N	N	N
68	20230619	160549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	20	2	0.64	500328185	159074	74.96	3140	3175	3130	4045	2185	3115	3145.25	2.94	0	31503	3201	3157	3101	3057	3001	3180	3080	38	930	100	1860	5	1	38339428	1202	-4.06	1.04	12	0.41	-772.00	3007.00	5150	20220913	-39.13	2830	20220624	10.78	4425	-29.15	20230202	2985	5.03	20230314	5150	-39.13	20220913	2830	10.78	20220624	1.92	N	122350	100	38 억	1126903	N	N	N	N
69	20230619	150812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	30	2	0.96	488469960	155296	73.18	3140	3175	3130	4045	2185	3115	3145.41	2.94	0	31366	3201	3157	3101	3057	3001	3180	3080	38	930	100	1860	5	1	38339428	1206	-4.07	1.05	12	0.41	-772.00	3007.00	5150	20220913	-38.93	2830	20220624	11.13	4425	-28.93	20230202	2985	5.36	20230314	5150	-38.93	20220913	2830	11.13	20220624	1.92	N	122350	100	38 억	1126903	N	N	N	N
70	20230619	140823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	30	2	0.96	444215600	141202	66.54	3140	3175	3130	4045	2185	3115	3145.96	2.94	0	28765	3201	3157	3101	3057	3001	3180	3080	38	930	100	1860	5	1	38339428	1206	-4.07	1.05	12	0.37	-772.00	3007.00	5150	20220913	-38.93	2830	20220624	11.13	4425	-28.93	20230202	2985	5.36	20230314	5150	-38.93	20220913	2830	11.13	20220624	1.92	N	122350	100	38 억	1126903	N	N	N	N
71	20230619	130905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	25	2	0.80	406938210	129339	60.95	3140	3175	3130	4045	2185	3115	3146.29	2.94	0	28131	3201	3157	3101	3057	3001	3180	3080	38	930	100	1860	5	1	38339428	1204	-4.07	1.04	12	0.34	-772.00	3007.00	5150	20220913	-39.03	2830	20220624	10.95	4425	-29.04	20230202	2985	5.19	20230314	5150	-39.03	20220913	2830	10.95	20220624	1.92	N	122350	100	38 억	1126903	N	N	N	N
72	20230619	120946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	30	2	0.96	375055135	119176	56.16	3140	3175	3130	4045	2185	3115	3147.07	2.94	0	26852	3201	3157	3101	3057	3001	3180	3080	38	930	100	1860	5	1	38339428	1206	-4.07	1.05	12	0.31	-772.00	3007.00	5150	20220913	-38.93	2830	20220624	11.13	4425	-28.93	20230202	2985	5.36	20230314	5150	-38.93	20220913	2830	11.13	20220624	1.92	N	122350	100	38 억	1126903	N	N	N	N
73	20230619	110422	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	25	2	0.80	296211350	94086	44.34	3140	3175	3130	4045	2185	3115	3148.30	2.94	0	12248	3201	3157	3101	3057	3001	3180	3080	38	930	100	1860	5	1	38339428	1204	-4.07	1.04	12	0.25	-772.00	3007.00	5150	20220913	-39.03	2830	20220624	10.95	4425	-29.04	20230202	2985	5.19	20230314	5150	-39.03	20220913	2830	10.95	20220624	1.92	N	122350	100	38 억	1126903	N	N	N	N
74	20230619	100736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	40	2	1.28	224405200	71242	33.57	3140	3175	3130	4045	2185	3115	3149.90	2.94	0	8525	3201	3157	3101	3057	3001	3180	3080	38	930	100	1860	5	1	38339428	1210	-4.09	1.05	12	0.19	-772.00	3007.00	5150	20220913	-38.74	2830	20220624	11.48	4425	-28.70	20230202	2985	5.70	20230314	5150	-38.74	20220913	2830	11.48	20220624	1.92	N	122350	100	38 억	1126903	N	N	N	N
75	20230619	090314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	35	2	1.12	62385495	19838	9.35	3140	3160	3135	4045	2185	3115	3144.75	2.94	0	5836	3201	3157	3101	3057	3001	3180	3080	38	930	100	1860	5	1	38339428	1208	-4.08	1.05	12	0.05	-772.00	3007.00	5150	20220913	-38.83	2830	20220624	11.31	4425	-28.81	20230202	2985	5.53	20230314	5150	-38.83	20220913	2830	11.31	20220624	1.92	N	122350	100	38 억	1126903	N	N	N	N
76	20230616	160527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	70	2	2.30	657403240	211780	193.46	3070	3145	3045	3955	2135	3045	3104.18	2.87	0	26921	3121	3082	3046	3007	2971	3065	2990	38	910	100	1820	5	1	38339428	1194	-4.03	1.04	12	0.55	-772.00	3007.00	5150	20220913	-39.51	2830	20220624	10.07	4425	-29.60	20230202	2985	4.36	20230314	5150	-39.51	20220913	2830	10.07	20220624	1.85	N	122350	100	38 억	1099631	N	N	N	N
77	20230616	151033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	70	2	2.30	632771760	203875	186.24	3070	3145	3045	3955	2135	3045	3103.72	2.87	0	25889	3121	3082	3046	3007	2971	3065	2990	38	910	100	1820	5	1	38339428	1194	-4.03	1.04	12	0.53	-772.00	3007.00	5150	20220913	-39.51	2830	20220624	10.07	4425	-29.60	20230202	2985	4.36	20230314	5150	-39.51	20220913	2830	10.07	20220624	1.85	N	122350	100	38 억	1099631	N	N	N	N
78	20230616	140449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	70	2	2.30	504125135	162741	148.67	3070	3145	3045	3955	2135	3045	3097.71	2.87	0	22266	3121	3082	3046	3007	2971	3065	2990	38	910	100	1820	5	1	38339428	1194	-4.03	1.04	12	0.42	-772.00	3007.00	5150	20220913	-39.51	2830	20220624	10.07	4425	-29.60	20230202	2985	4.36	20230314	5150	-39.51	20220913	2830	10.07	20220624	1.85	N	122350	100	38 억	1099631	N	N	N	N
79	20230616	130423	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	65	2	2.13	457421695	147727	134.95	3070	3145	3045	3955	2135	3045	3096.40	2.87	0	23815	3121	3082	3046	3007	2971	3065	2990	38	910	100	1820	5	1	38339428	1192	-4.03	1.03	12	0.39	-772.00	3007.00	5150	20220913	-39.61	2830	20220624	9.89	4425	-29.72	20230202	2985	4.19	20230314	5150	-39.61	20220913	2830	9.89	20220624	1.85	N	122350	100	38 억	1099631	N	N	N	N
80	20230616	121021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	85	2	2.79	403834425	130526	119.24	3070	3145	3045	3955	2135	3045	3093.90	2.87	0	23585	3121	3082	3046	3007	2971	3065	2990	38	910	100	1820	5	1	38339428	1200	-4.05	1.04	12	0.34	-772.00	3007.00	5150	20220913	-39.22	2830	20220624	10.60	4425	-29.27	20230202	2985	4.86	20230314	5150	-39.22	20220913	2830	10.60	20220624	1.85	N	122350	100	38 억	1099631	N	N	N	N
81	20230616	110143	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	35	2	1.15	160322140	52256	47.74	3070	3085	3045	3955	2135	3045	3068.01	2.87	0	6701	3121	3082	3046	3007	2971	3065	2990	38	910	100	1820	5	1	38339428	1181	-3.99	1.02	12	0.14	-772.00	3007.00	5150	20220913	-40.19	2830	20220624	8.83	4425	-30.40	20230202	2985	3.18	20230314	5150	-40.19	20220913	2830	8.83	20220624	1.85	N	122350	100	38 억	1099631	N	N	N	N
82	20230616	100858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	20	2	0.66	112569585	36713	33.54	3070	3080	3045	3955	2135	3045	3066.21	2.87	0	2559	3121	3082	3046	3007	2971	3065	2990	38	910	100	1820	5	1	38339428	1175	-3.97	1.02	12	0.10	-772.00	3007.00	5150	20220913	-40.49	2830	20220624	8.30	4425	-30.73	20230202	2985	2.68	20230314	5150	-40.49	20220913	2830	8.30	20220624	1.85	N	122350	100	38 억	1099631	N	N	N	N
83	20230616	090456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	35	2	1.15	15878320	5165	4.72	3070	3080	3060	3955	2135	3045	3074.21	2.87	0	-1778	3121	3082	3046	3007	2971	3065	2990	38	910	100	1820	5	1	38339428	1181	-3.99	1.02	12	0.01	-772.00	3007.00	5150	20220913	-40.19	2830	20220624	8.83	4425	-30.40	20230202	2985	3.18	20230314	5150	-40.19	20220913	2830	8.83	20220624	1.85	N	122350	100	38 억	1099631	N	N	N	N
84	20230615	150918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-10	5	-0.33	319144825	104962	40.50	3075	3085	3010	3965	2135	3050	3040.57	2.89	0	-6543	3170	3110	3065	3005	2960	3087	2982	38	915	100	1830	5	1	38339428	1166	-3.94	1.01	12	0.27	-772.00	3007.00	5150	20220913	-40.97	2830	20220624	7.42	4425	-31.30	20230202	2985	1.84	20230314	5150	-40.97	20220913	2830	7.42	20220624	1.81	N	122350	100	38 억	1107096	N	N	N	N
85	20230615	141051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	-15	5	-0.49	291997655	96015	37.05	3075	3085	3010	3965	2135	3050	3041.17	2.89	0	-6544	3170	3110	3065	3005	2960	3087	2982	38	915	100	1830	5	1	38339428	1164	-3.93	1.01	12	0.25	-772.00	3007.00	5150	20220913	-41.07	2830	20220624	7.24	4425	-31.41	20230202	2985	1.68	20230314	5150	-41.07	20220913	2830	7.24	20220624	1.81	N	122350	100	38 억	1107096	N	N	N	N
86	20230615	130825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-10	5	-0.33	269871050	88712	34.23	3075	3085	3010	3965	2135	3050	3042.10	2.89	0	-7031	3170	3110	3065	3005	2960	3087	2982	38	915	100	1830	5	1	38339428	1166	-3.94	1.01	12	0.23	-772.00	3007.00	5150	20220913	-40.97	2830	20220624	7.42	4425	-31.30	20230202	2985	1.84	20230314	5150	-40.97	20220913	2830	7.42	20220624	1.81	N	122350	100	38 억	1107096	N	N	N	N
87	20230615	120632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-5	5	-0.16	231996065	76220	29.41	3075	3085	3010	3965	2135	3050	3043.77	2.89	0	-10569	3170	3110	3065	3005	2960	3087	2982	38	915	100	1830	5	1	38339428	1167	-3.94	1.01	12	0.20	-772.00	3007.00	5150	20220913	-40.87	2830	20220624	7.60	4425	-31.19	20230202	2985	2.01	20230314	5150	-40.87	20220913	2830	7.60	20220624	1.81	N	122350	100	38 억	1107096	N	N	N	N
88	20230615	110208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-10	5	-0.33	142341930	46560	17.96	3075	3085	3035	3965	2135	3050	3057.17	2.89	0	-12043	3170	3110	3065	3005	2960	3087	2982	38	915	100	1830	5	1	38339428	1166	-3.94	1.01	12	0.12	-772.00	3007.00	5150	20220913	-40.97	2830	20220624	7.42	4425	-31.30	20230202	2985	1.84	20230314	5150	-40.97	20220913	2830	7.42	20220624	1.81	N	122350	100	38 억	1107096	N	N	N	N
89	20230611	184713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	10	2	0.32	257223535	83334	82.31	3085	3100	3080	4010	2160	3085	3086.62	3.03	-3492	-3492	3138	3111	3083	3056	3028	3125	3070	38	925	100	1850	5	1	38339428	1187	-4.01	1.03	12	0.22	-772.00	3007.00	5150	20220913	-39.90	2830	20220624	9.36	4425	-30.06	20230202	2985	3.69	20230314	5150	-39.90	20220913	2830	9.36	20220624	1.87	N	122350	100	38 억	1162967	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History