KissMeData/024740/price/prices-20230601.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

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	160330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	0	3	0.00	824532210	300521	98.51	2770	2785	2700	3590	1940	2765	2743.63	5.16	0	47950	2871	2817	2781	2727	2691	2800	2710	157	825	500	1930	5	1	31494379	871	12.68	0.78	12	0.95	218.00	3567.00	3800	20220803	-27.24	2445	20221226	13.09	3240	-14.66	20230530	2455	12.63	20230323	3800	-27.24	20220803	2445	13.09	20221226	4.84	N	024740	500	157 억	1626047	N	N	N	N
3	20230630	150333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-20	5	-0.72	773532660	282003	92.44	2770	2785	2700	3590	1940	2765	2742.99	5.16	0	43856	2871	2817	2781	2727	2691	2800	2710	157	825	500	1930	5	1	31494379	865	12.59	0.77	12	0.90	218.00	3567.00	3800	20220803	-27.76	2445	20221226	12.27	3240	-15.28	20230530	2455	11.81	20230323	3800	-27.76	20220803	2445	12.27	20221226	4.84	N	024740	500	157 억	1626047	N	N	N	N
4	20230630	140332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-15	5	-0.54	623298105	227174	74.47	2770	2785	2700	3590	1940	2765	2743.70	5.16	0	35534	2871	2817	2781	2727	2691	2800	2710	157	825	500	1930	5	1	31494379	866	12.61	0.77	12	0.72	218.00	3567.00	3800	20220803	-27.63	2445	20221226	12.47	3240	-15.12	20230530	2455	12.02	20230323	3800	-27.63	20220803	2445	12.47	20221226	4.84	N	024740	500	157 억	1626047	N	N	N	N
5	20230630	130332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2755	-10	5	-0.36	535425835	195212	63.99	2770	2785	2700	3590	1940	2765	2742.79	5.16	0	41928	2871	2817	2781	2727	2691	2800	2710	157	825	500	1930	5	1	31494379	868	12.64	0.77	12	0.62	218.00	3567.00	3800	20220803	-27.50	2445	20221226	12.68	3240	-14.97	20230530	2455	12.22	20230323	3800	-27.50	20220803	2445	12.68	20221226	4.84	N	024740	500	157 억	1626047	N	N	N	N
6	20230630	120330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2740	-25	5	-0.90	476121120	173608	56.91	2770	2785	2700	3590	1940	2765	2742.50	5.16	0	42581	2871	2817	2781	2727	2691	2800	2710	157	825	500	1930	5	1	31494379	863	12.57	0.77	12	0.55	218.00	3567.00	3800	20220803	-27.89	2445	20221226	12.07	3240	-15.43	20230530	2455	11.61	20230323	3800	-27.89	20220803	2445	12.07	20221226	4.84	N	024740	500	157 억	1626047	N	N	N	N
7	20230630	110332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	10	2	0.36	258887890	94248	30.89	2770	2785	2700	3590	1940	2765	2746.88	5.16	0	16972	2871	2817	2781	2727	2691	2800	2710	157	825	500	1930	5	1	31494379	874	12.73	0.78	12	0.30	218.00	3567.00	3800	20220803	-26.97	2445	20221226	13.50	3240	-14.35	20230530	2455	13.03	20230323	3800	-26.97	20220803	2445	13.50	20221226	4.84	N	024740	500	157 억	1626047	N	N	N	N
8	20230630	100331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	0	3	0.00	216092425	78804	25.83	2770	2775	2700	3590	1940	2765	2742.15	5.16	0	12175	2871	2817	2781	2727	2691	2800	2710	157	825	500	1930	5	1	31494379	871	12.68	0.78	12	0.25	218.00	3567.00	3800	20220803	-27.24	2445	20221226	13.09	3240	-14.66	20230530	2455	12.63	20230323	3800	-27.24	20220803	2445	13.09	20221226	4.84	N	024740	500	157 억	1626047	N	N	N	N
9	20230630	090332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-5	5	-0.18	10576070	3829	1.26	2770	2775	2755	3590	1940	2765	2762.09	5.16	0	-2474	2871	2817	2781	2727	2691	2800	2710	157	825	500	1930	5	1	31494379	869	12.66	0.77	12	0.01	218.00	3567.00	3800	20220803	-27.37	2445	20221226	12.88	3240	-14.81	20230530	2455	12.42	20230323	3800	-27.37	20220803	2445	12.88	20221226	4.84	N	024740	500	157 억	1626047	N	N	N	N
10	20230629	160332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-45	5	-1.60	827124045	297835	121.02	2815	2835	2745	3650	1970	2810	2777.12	5.46	0	-94703	2856	2832	2816	2792	2776	2825	2785	157	840	500	1960	5	1	31494379	871	12.68	0.78	12	0.95	218.00	3567.00	3800	20220803	-27.24	2445	20221226	13.09	3240	-14.66	20230530	2455	12.63	20230323	3800	-27.24	20220803	2445	13.09	20221226	4.80	N	024740	500	157 억	1720751	N	N	N	N
11	20230629	150329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-50	5	-1.78	766570540	275888	112.10	2815	2835	2745	3650	1970	2810	2778.56	5.46	0	-95964	2856	2832	2816	2792	2776	2825	2785	157	840	500	1960	5	1	31494379	869	12.66	0.77	12	0.88	218.00	3567.00	3800	20220803	-27.37	2445	20221226	12.88	3240	-14.81	20230530	2455	12.42	20230323	3800	-27.37	20220803	2445	12.88	20221226	4.80	N	024740	500	157 억	1720751	N	N	N	N
12	20230629	140329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-45	5	-1.60	595936605	213995	86.95	2815	2835	2750	3650	1970	2810	2784.82	5.46	0	-80533	2856	2832	2816	2792	2776	2825	2785	157	840	500	1960	5	1	31494379	871	12.68	0.78	12	0.68	218.00	3567.00	3800	20220803	-27.24	2445	20221226	13.09	3240	-14.66	20230530	2455	12.63	20230323	3800	-27.24	20220803	2445	13.09	20221226	4.80	N	024740	500	157 억	1720751	N	N	N	N
13	20230629	130330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-45	5	-1.60	509262110	182614	74.20	2815	2835	2765	3650	1970	2810	2788.74	5.46	0	-73304	2856	2832	2816	2792	2776	2825	2785	157	840	500	1960	5	1	31494379	871	12.68	0.78	12	0.58	218.00	3567.00	3800	20220803	-27.24	2445	20221226	13.09	3240	-14.66	20230530	2455	12.63	20230323	3800	-27.24	20220803	2445	13.09	20221226	4.80	N	024740	500	157 억	1720751	N	N	N	N
14	20230629	120330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-30	5	-1.07	367716500	131518	53.44	2815	2835	2765	3650	1970	2810	2795.94	5.46	0	-54963	2856	2832	2816	2792	2776	2825	2785	157	840	500	1960	5	1	31494379	876	12.75	0.78	12	0.42	218.00	3567.00	3800	20220803	-26.84	2445	20221226	13.70	3240	-14.20	20230530	2455	13.24	20230323	3800	-26.84	20220803	2445	13.70	20221226	4.80	N	024740	500	157 억	1720751	N	N	N	N
15	20230629	110330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-20	5	-0.71	271621270	96908	39.38	2815	2835	2780	3650	1970	2810	2802.88	5.46	0	-40227	2856	2832	2816	2792	2776	2825	2785	157	840	500	1960	5	1	31494379	879	12.80	0.78	12	0.31	218.00	3567.00	3800	20220803	-26.58	2445	20221226	14.11	3240	-13.89	20230530	2455	13.65	20230323	3800	-26.58	20220803	2445	14.11	20221226	4.80	N	024740	500	157 억	1720751	N	N	N	N
16	20230629	100330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	10	2	0.36	91971895	32659	13.27	2815	2835	2805	3650	1970	2810	2816.13	5.46	0	-15928	2856	2832	2816	2792	2776	2825	2785	157	840	500	1960	5	1	31494379	888	12.94	0.79	12	0.10	218.00	3567.00	3800	20220803	-25.79	2445	20221226	15.34	3240	-12.96	20230530	2455	14.87	20230323	3800	-25.79	20220803	2445	15.34	20221226	4.80	N	024740	500	157 억	1720751	N	N	N	N
17	20230629	090330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	5	2	0.18	3628930	1290	0.52	2815	2820	2810	3650	1970	2810	2813.12	5.46	0	201	2856	2832	2816	2792	2776	2825	2785	157	840	500	1960	5	1	31494379	887	12.91	0.79	12	0.00	218.00	3567.00	3800	20220803	-25.92	2445	20221226	15.13	3240	-13.12	20230530	2455	14.66	20230323	3800	-25.92	20220803	2445	15.13	20221226	4.80	N	024740	500	157 억	1720751	N	N	N	N
18	20230628	160327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-15	5	-0.53	670163330	238124	123.23	2830	2840	2800	3670	1980	2825	2814.36	5.41	0	13810	2881	2852	2826	2797	2771	2840	2785	157	845	500	1970	5	1	31494379	885	12.89	0.79	12	0.76	218.00	3567.00	3800	20220803	-26.05	2445	20221226	14.93	3240	-13.27	20230530	2455	14.46	20230323	3800	-26.05	20220803	2445	14.93	20221226	4.82	N	024740	500	157 억	1704652	N	N	N	N
19	20230628	150329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-5	5	-0.18	637918525	226677	117.31	2830	2840	2800	3670	1980	2825	2814.22	5.41	0	15059	2881	2852	2826	2797	2771	2840	2785	157	845	500	1970	5	1	31494379	888	12.94	0.79	12	0.72	218.00	3567.00	3800	20220803	-25.79	2445	20221226	15.34	3240	-12.96	20230530	2455	14.87	20230323	3800	-25.79	20220803	2445	15.34	20221226	4.82	N	024740	500	157 억	1704652	N	N	N	N
20	20230628	140327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-10	5	-0.35	478404345	169875	87.91	2830	2840	2800	3670	1980	2825	2816.21	5.41	0	2187	2881	2852	2826	2797	2771	2840	2785	157	845	500	1970	5	1	31494379	887	12.91	0.79	12	0.54	218.00	3567.00	3800	20220803	-25.92	2445	20221226	15.13	3240	-13.12	20230530	2455	14.66	20230323	3800	-25.92	20220803	2445	15.13	20221226	4.82	N	024740	500	157 억	1704652	N	N	N	N
21	20230628	130328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	5	2	0.18	299327140	106192	54.96	2830	2840	2805	3670	1980	2825	2818.74	5.41	0	551	2881	2852	2826	2797	2771	2840	2785	157	845	500	1970	5	1	31494379	891	12.98	0.79	12	0.34	218.00	3567.00	3800	20220803	-25.53	2445	20221226	15.75	3240	-12.65	20230530	2455	15.27	20230323	3800	-25.53	20220803	2445	15.75	20221226	4.82	N	024740	500	157 억	1704652	N	N	N	N
22	20230628	120300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	10	2	0.35	280300525	99468	51.48	2830	2840	2805	3670	1980	2825	2818.00	5.41	0	728	2881	2852	2826	2797	2771	2840	2785	157	845	500	1970	5	1	31494379	893	13.00	0.79	12	0.32	218.00	3567.00	3800	20220803	-25.39	2445	20221226	15.95	3240	-12.50	20230530	2455	15.48	20230323	3800	-25.39	20220803	2445	15.95	20221226	4.82	N	024740	500	157 억	1704652	N	N	N	N
23	20230628	110330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-10	5	-0.35	179300160	63617	32.92	2830	2830	2805	3670	1980	2825	2818.43	5.41	0	-2372	2881	2852	2826	2797	2771	2840	2785	157	845	500	1970	5	1	31494379	887	12.91	0.79	12	0.20	218.00	3567.00	3800	20220803	-25.92	2445	20221226	15.13	3240	-13.12	20230530	2455	14.66	20230323	3800	-25.92	20220803	2445	15.13	20221226	4.82	N	024740	500	157 억	1704652	N	N	N	N
24	20230628	100329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	0	3	0.00	136673365	48511	25.11	2830	2830	2805	3670	1980	2825	2817.37	5.41	0	-3128	2881	2852	2826	2797	2771	2840	2785	157	845	500	1970	5	1	31494379	890	12.96	0.79	12	0.15	218.00	3567.00	3800	20220803	-25.66	2445	20221226	15.54	3240	-12.81	20230530	2455	15.07	20230323	3800	-25.66	20220803	2445	15.54	20221226	4.82	N	024740	500	157 억	1704652	N	N	N	N
25	20230628	090328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	0	3	0.00	16808960	5943	3.08	2830	2830	2825	3670	1980	2825	2828.36	5.41	0	0	2881	2852	2826	2797	2771	2840	2785	157	845	500	1970	5	1	31494379	890	12.96	0.79	12	0.02	218.00	3567.00	3800	20220803	-25.66	2445	20221226	15.54	3240	-12.81	20230530	2455	15.07	20230323	3800	-25.66	20220803	2445	15.54	20221226	4.82	N	024740	500	157 억	1704652	N	N	N	N
26	20230627	160329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-20	5	-0.70	538568845	190809	89.79	2845	2855	2800	3695	1995	2845	2822.55	5.52	0	-36142	2908	2876	2828	2796	2748	2885	2805	157	850	500	1990	5	1	31494379	890	12.96	0.79	12	0.61	218.00	3567.00	3800	20220803	-25.66	2445	20221226	15.54	3240	-12.81	20230530	2455	15.07	20230323	3800	-25.66	20220803	2445	15.54	20221226	4.82	N	024740	500	157 억	1739815	N	N	N	N
27	20230627	150331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-30	5	-1.05	481812815	170690	80.33	2845	2855	2800	3695	1995	2845	2822.74	5.52	0	-34308	2908	2876	2828	2796	2748	2885	2805	157	850	500	1990	5	1	31494379	887	12.91	0.79	12	0.54	218.00	3567.00	3800	20220803	-25.92	2445	20221226	15.13	3240	-13.12	20230530	2455	14.66	20230323	3800	-25.92	20220803	2445	15.13	20221226	4.82	N	024740	500	157 억	1739815	N	N	N	N
28	20230627	140333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-40	5	-1.41	419632265	148614	69.94	2845	2855	2800	3695	1995	2845	2823.64	5.52	0	-29700	2908	2876	2828	2796	2748	2885	2805	157	850	500	1990	5	1	31494379	883	12.87	0.79	12	0.47	218.00	3567.00	3800	20220803	-26.18	2445	20221226	14.72	3240	-13.43	20230530	2455	14.26	20230323	3800	-26.18	20220803	2445	14.72	20221226	4.82	N	024740	500	157 억	1739815	N	N	N	N
29	20230627	130333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-35	5	-1.23	358710065	126949	59.74	2845	2855	2800	3695	1995	2845	2825.62	5.52	0	-21278	2908	2876	2828	2796	2748	2885	2805	157	850	500	1990	5	1	31494379	885	12.89	0.79	12	0.40	218.00	3567.00	3800	20220803	-26.05	2445	20221226	14.93	3240	-13.27	20230530	2455	14.46	20230323	3800	-26.05	20220803	2445	14.93	20221226	4.82	N	024740	500	157 억	1739815	N	N	N	N
30	20230627	120335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-25	5	-0.88	268243460	94767	44.60	2845	2855	2810	3695	1995	2845	2830.56	5.52	0	-14304	2908	2876	2828	2796	2748	2885	2805	157	850	500	1990	5	1	31494379	888	12.94	0.79	12	0.30	218.00	3567.00	3800	20220803	-25.79	2445	20221226	15.34	3240	-12.96	20230530	2455	14.87	20230323	3800	-25.79	20220803	2445	15.34	20221226	4.82	N	024740	500	157 억	1739815	N	N	N	N
31	20230627	110334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2825	-20	5	-0.70	211030380	74513	35.07	2845	2855	2810	3695	1995	2845	2832.13	5.52	0	-7987	2908	2876	2828	2796	2748	2885	2805	157	850	500	1990	5	1	31494379	890	12.96	0.79	12	0.24	218.00	3567.00	3800	20220803	-25.66	2445	20221226	15.54	3240	-12.81	20230530	2455	15.07	20230323	3800	-25.66	20220803	2445	15.54	20221226	4.82	N	024740	500	157 억	1739815	N	N	N	N
32	20230627	100327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-10	5	-0.35	116094940	40863	19.23	2845	2855	2820	3695	1995	2845	2841.08	5.52	0	-3745	2908	2876	2828	2796	2748	2885	2805	157	850	500	1990	5	1	31494379	893	13.00	0.79	12	0.13	218.00	3567.00	3800	20220803	-25.39	2445	20221226	15.95	3240	-12.50	20230530	2455	15.48	20230323	3800	-25.39	20220803	2445	15.95	20221226	4.82	N	024740	500	157 억	1739815	N	N	N	N
33	20230627	090329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	5	2	0.18	18751365	6591	3.10	2845	2850	2840	3695	1995	2845	2845.00	5.52	0	-510	2908	2876	2828	2796	2748	2885	2805	157	850	500	1990	5	1	31494379	898	13.07	0.80	12	0.02	218.00	3567.00	3800	20220803	-25.00	2445	20221226	16.56	3240	-12.04	20230530	2455	16.09	20230323	3800	-25.00	20220803	2445	16.56	20221226	4.82	N	024740	500	157 억	1739815	N	N	N	N
34	20230626	160328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	0	3	0.00	597923875	211528	71.21	2845	2860	2780	3695	1995	2845	2826.69	5.61	0	-25722	2941	2892	2861	2812	2781	2877	2797	157	850	500	1990	5	1	31494379	896	13.05	0.80	12	0.67	218.00	3567.00	3800	20220803	-25.13	2445	20221226	16.36	3240	-12.19	20230530	2455	15.89	20230323	3800	-25.13	20220803	2445	16.36	20221226	4.69	N	024740	500	157 억	1765650	N	N	N	N
35	20230626	150331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-5	5	-0.18	563629015	199449	67.14	2845	2860	2780	3695	1995	2845	2825.93	5.61	0	-23201	2941	2892	2861	2812	2781	2877	2797	157	850	500	1990	5	1	31494379	894	13.03	0.80	12	0.63	218.00	3567.00	3800	20220803	-25.26	2445	20221226	16.16	3240	-12.35	20230530	2455	15.68	20230323	3800	-25.26	20220803	2445	16.16	20221226	4.69	N	024740	500	157 억	1765650	N	N	N	N
36	20230626	140329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	0	3	0.00	505625575	179010	60.26	2845	2860	2780	3695	1995	2845	2824.57	5.61	0	-9836	2941	2892	2861	2812	2781	2877	2797	157	850	500	1990	5	1	31494379	896	13.05	0.80	12	0.57	218.00	3567.00	3800	20220803	-25.13	2445	20221226	16.36	3240	-12.19	20230530	2455	15.89	20230323	3800	-25.13	20220803	2445	16.36	20221226	4.69	N	024740	500	157 억	1765650	N	N	N	N
37	20230626	130330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	5	2	0.18	435234715	154256	51.93	2845	2860	2780	3695	1995	2845	2821.51	5.61	0	-5857	2941	2892	2861	2812	2781	2877	2797	157	850	500	1990	5	1	31494379	898	13.07	0.80	12	0.49	218.00	3567.00	3800	20220803	-25.00	2445	20221226	16.56	3240	-12.04	20230530	2455	16.09	20230323	3800	-25.00	20220803	2445	16.56	20221226	4.69	N	024740	500	157 억	1765650	N	N	N	N
38	20230626	120327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	5	2	0.18	413510140	146635	49.36	2845	2860	2780	3695	1995	2845	2820.00	5.61	0	-1924	2941	2892	2861	2812	2781	2877	2797	157	850	500	1990	5	1	31494379	898	13.07	0.80	12	0.47	218.00	3567.00	3800	20220803	-25.00	2445	20221226	16.56	3240	-12.04	20230530	2455	16.09	20230323	3800	-25.00	20220803	2445	16.56	20221226	4.69	N	024740	500	157 억	1765650	N	N	N	N
39	20230626	110327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-5	5	-0.18	299624710	106645	35.90	2845	2845	2780	3695	1995	2845	2809.55	5.61	0	4320	2941	2892	2861	2812	2781	2877	2797	157	850	500	1990	5	1	31494379	894	13.03	0.80	12	0.34	218.00	3567.00	3800	20220803	-25.26	2445	20221226	16.16	3240	-12.35	20230530	2455	15.68	20230323	3800	-25.26	20220803	2445	16.16	20221226	4.69	N	024740	500	157 억	1765650	N	N	N	N
40	20230626	100328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-25	5	-0.88	236312335	84203	28.35	2845	2845	2780	3695	1995	2845	2806.46	5.61	0	3607	2941	2892	2861	2812	2781	2877	2797	157	850	500	1990	5	1	31494379	888	12.94	0.79	12	0.27	218.00	3567.00	3800	20220803	-25.79	2445	20221226	15.34	3240	-12.96	20230530	2455	14.87	20230323	3800	-25.79	20220803	2445	15.34	20221226	4.69	N	024740	500	157 억	1765650	N	N	N	N
41	20230626	090328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-45	5	-1.58	67698455	24040	8.09	2845	2845	2780	3695	1995	2845	2816.08	5.61	0	-4401	2941	2892	2861	2812	2781	2877	2797	157	850	500	1990	5	1	31494379	882	12.84	0.78	12	0.08	218.00	3567.00	3800	20220803	-26.32	2445	20221226	14.52	3240	-13.58	20230530	2455	14.05	20230323	3800	-26.32	20220803	2445	14.52	20221226	4.69	N	024740	500	157 억	1765650	N	N	N	N
42	20230623	160525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-55	5	-1.90	820480055	286786	58.33	2900	2910	2830	3770	2030	2900	2861.15	5.80	0	-61971	3000	2950	2910	2860	2820	2930	2840	157	870	500	2030	5	1	31494379	896	13.05	0.80	12	0.91	218.00	3567.00	3800	20220803	-25.13	2445	20221226	16.36	3240	-12.19	20230530	2455	15.89	20230323	3800	-25.13	20220803	2445	16.36	20221226	4.64	N	024740	500	157 억	1827622	N	N	N	N
43	20230623	140255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	-40	5	-1.38	571396840	199414	40.56	2900	2910	2850	3770	2030	2900	2865.38	5.80	0	-46023	3000	2950	2910	2860	2820	2930	2840	157	870	500	2030	5	1	31494379	901	13.12	0.80	12	0.63	218.00	3567.00	3800	20220803	-24.74	2445	20221226	16.97	3240	-11.73	20230530	2455	16.50	20230323	3800	-24.74	20220803	2445	16.97	20221226	4.64	N	024740	500	157 억	1827622	N	N	N	N
44	20230622	160124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-80	5	-2.68	1362339810	468497	114.47	2960	2960	2870	3870	2090	2980	2907.95	6.05	0	-76944	3036	3007	2971	2942	2906	3022	2957	157	890	500	2080	5	1	31494379	913	13.30	0.81	12	1.49	218.00	3567.00	3800	20220803	-23.68	2445	20221226	18.61	3240	-10.49	20230530	2455	18.13	20230323	3800	-23.68	20220803	2445	18.61	20221226	4.37	N	024740	500	157 억	1905107	N	N	N	N
45	20230622	150708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	-90	5	-3.02	1281283260	440505	107.63	2960	2960	2870	3870	2090	2980	2908.67	6.05	0	-65766	3036	3007	2971	2942	2906	3022	2957	157	890	500	2080	5	1	31494379	910	13.26	0.81	12	1.40	218.00	3567.00	3800	20220803	-23.95	2445	20221226	18.20	3240	-10.80	20230530	2455	17.72	20230323	3800	-23.95	20220803	2445	18.20	20221226	4.37	N	024740	500	157 억	1905107	N	N	N	N
46	20230622	140428	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-70	5	-2.35	804495705	275300	67.27	2960	2960	2890	3870	2090	2980	2922.25	6.05	0	-83275	3036	3007	2971	2942	2906	3022	2957	157	890	500	2080	5	1	31494379	916	13.35	0.82	12	0.87	218.00	3567.00	3800	20220803	-23.42	2445	20221226	19.02	3240	-10.19	20230530	2455	18.53	20230323	3800	-23.42	20220803	2445	19.02	20221226	4.37	N	024740	500	157 억	1905107	N	N	N	N
47	20230622	130139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-55	5	-1.85	473178110	161261	39.40	2960	2960	2910	3870	2090	2980	2934.24	6.05	0	-62112	3036	3007	2971	2942	2906	3022	2957	157	890	500	2080	5	1	31494379	921	13.42	0.82	12	0.51	218.00	3567.00	3800	20220803	-23.03	2445	20221226	19.63	3240	-9.72	20230530	2455	19.14	20230323	3800	-23.03	20220803	2445	19.63	20221226	4.37	N	024740	500	157 억	1905107	N	N	N	N
48	20230622	120841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-50	5	-1.68	368762420	125534	30.67	2960	2960	2925	3870	2090	2980	2937.55	6.05	0	-39889	3036	3007	2971	2942	2906	3022	2957	157	890	500	2080	5	1	31494379	923	13.44	0.82	12	0.40	218.00	3567.00	3800	20220803	-22.89	2445	20221226	19.84	3240	-9.57	20230530	2455	19.35	20230323	3800	-22.89	20220803	2445	19.84	20221226	4.37	N	024740	500	157 억	1905107	N	N	N	N
49	20230622	110751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-45	5	-1.51	250142600	85060	20.78	2960	2960	2930	3870	2090	2980	2940.78	6.05	0	-31961	3036	3007	2971	2942	2906	3022	2957	157	890	500	2080	5	1	31494379	924	13.46	0.82	12	0.27	218.00	3567.00	3800	20220803	-22.76	2445	20221226	20.04	3240	-9.41	20230530	2455	19.55	20230323	3800	-22.76	20220803	2445	20.04	20221226	4.37	N	024740	500	157 억	1905107	N	N	N	N
50	20230622	100232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-40	5	-1.34	147819950	50241	12.28	2960	2960	2930	3870	2090	2980	2942.22	6.05	0	-15599	3036	3007	2971	2942	2906	3022	2957	157	890	500	2080	5	1	31494379	926	13.49	0.82	12	0.16	218.00	3567.00	3800	20220803	-22.63	2445	20221226	20.25	3240	-9.26	20230530	2455	19.76	20230323	3800	-22.63	20220803	2445	20.25	20221226	4.37	N	024740	500	157 억	1905107	N	N	N	N
51	20230622	090805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-25	5	-0.84	44175070	14984	3.66	2960	2960	2940	3870	2090	2980	2948.15	6.05	0	-5195	3036	3007	2971	2942	2906	3022	2957	157	890	500	2080	5	1	31494379	931	13.56	0.83	12	0.05	218.00	3567.00	3800	20220803	-22.24	2445	20221226	20.86	3240	-8.80	20230530	2455	20.37	20230323	3800	-22.24	20220803	2445	20.86	20221226	4.37	N	024740	500	157 억	1905107	N	N	N	N
52	20230621	160234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	10	2	0.34	1197486500	402697	46.78	2955	3000	2935	3860	2080	2970	2973.65	5.82	0	72540	3076	3022	2956	2902	2836	3050	2930	157	890	500	2070	5	1	31494379	939	13.67	0.84	12	1.28	218.00	3567.00	3800	20220803	-21.58	2445	20221226	21.88	3240	-8.02	20230530	2455	21.38	20230323	3800	-21.58	20220803	2445	21.88	20221226	4.54	N	024740	500	157 억	1832279	N	N	N	N
53	20230621	150901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	0	3	0.00	1109298190	372997	43.33	2955	3000	2935	3860	2080	2970	2974.02	5.82	0	71381	3076	3022	2956	2902	2836	3050	2930	157	890	500	2070	5	1	31494379	935	13.62	0.83	12	1.18	218.00	3567.00	3800	20220803	-21.84	2445	20221226	21.47	3240	-8.33	20230530	2455	20.98	20230323	3800	-21.84	20220803	2445	21.47	20221226	4.54	N	024740	500	157 억	1832279	N	N	N	N
54	20230621	140425	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	0	3	0.00	1044641420	351186	40.80	2955	3000	2935	3860	2080	2970	2974.62	5.82	0	71818	3076	3022	2956	2902	2836	3050	2930	157	890	500	2070	5	1	31494379	935	13.62	0.83	12	1.12	218.00	3567.00	3800	20220803	-21.84	2445	20221226	21.47	3240	-8.33	20230530	2455	20.98	20230323	3800	-21.84	20220803	2445	21.47	20221226	4.54	N	024740	500	157 억	1832279	N	N	N	N
55	20230621	130656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	20	2	0.67	927333400	311763	36.22	2955	3000	2935	3860	2080	2970	2974.49	5.82	0	56591	3076	3022	2956	2902	2836	3050	2930	157	890	500	2070	5	1	31494379	942	13.72	0.84	12	0.99	218.00	3567.00	3800	20220803	-21.32	2445	20221226	22.29	3240	-7.72	20230530	2455	21.79	20230323	3800	-21.32	20220803	2445	22.29	20221226	4.54	N	024740	500	157 억	1832279	N	N	N	N
56	20230621	120739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	0	3	0.00	787405335	264676	30.75	2955	3000	2935	3860	2080	2970	2974.99	5.82	0	32552	3076	3022	2956	2902	2836	3050	2930	157	890	500	2070	5	1	31494379	935	13.62	0.83	12	0.84	218.00	3567.00	3800	20220803	-21.84	2445	20221226	21.47	3240	-8.33	20230530	2455	20.98	20230323	3800	-21.84	20220803	2445	21.47	20221226	4.54	N	024740	500	157 억	1832279	N	N	N	N
57	20230621	110926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	20	2	0.67	506163180	170516	19.81	2955	2990	2935	3860	2080	2970	2968.42	5.82	0	15159	3076	3022	2956	2902	2836	3050	2930	157	890	500	2070	5	1	31494379	942	13.72	0.84	12	0.54	218.00	3567.00	3800	20220803	-21.32	2445	20221226	22.29	3240	-7.72	20230530	2455	21.79	20230323	3800	-21.32	20220803	2445	22.29	20221226	4.54	N	024740	500	157 억	1832279	N	N	N	N
58	20230621	100511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	15	2	0.51	309478485	104250	12.11	2955	2985	2935	3860	2080	2970	2968.61	5.82	0	696	3076	3022	2956	2902	2836	3050	2930	157	890	500	2070	5	1	31494379	940	13.69	0.84	12	0.33	218.00	3567.00	3800	20220803	-21.45	2445	20221226	22.09	3240	-7.87	20230530	2455	21.59	20230323	3800	-21.45	20220803	2445	22.09	20221226	4.54	N	024740	500	157 억	1832279	N	N	N	N
59	20230621	090123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-30	5	-1.01	11667870	3953	0.46	2955	2960	2940	3860	2080	2970	2948.99	5.82	0	-219	3076	3022	2956	2902	2836	3050	2930	157	890	500	2070	5	1	31494379	926	13.49	0.82	12	0.01	218.00	3567.00	3800	20220803	-22.63	2445	20221226	20.25	3240	-9.26	20230530	2455	19.76	20230323	3800	-22.63	20220803	2445	20.25	20221226	4.54	N	024740	500	157 억	1832279	N	N	N	N
60	20230620	160533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	25	2	0.85	2537121240	858297	151.89	2955	3010	2890	3825	2065	2945	2955.99	5.88	0	-19449	3015	2980	2920	2885	2825	2997	2902	157	880	500	2060	5	1	31494379	935	13.62	0.83	12	2.73	218.00	3567.00	3800	20220803	-21.84	2445	20221226	21.47	3240	-8.33	20230530	2455	20.98	20230323	3800	-21.84	20220803	2445	21.47	20221226	4.56	N	024740	500	157 억	1851228	N	N	N	N
61	20230620	150321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	0	3	0.00	2429206415	821761	145.43	2955	3010	2890	3825	2065	2945	2956.10	5.88	0	-16775	3015	2980	2920	2885	2825	2997	2902	157	880	500	2060	5	1	31494379	928	13.51	0.83	12	2.61	218.00	3567.00	3800	20220803	-22.50	2445	20221226	20.45	3240	-9.10	20230530	2455	19.96	20230323	3800	-22.50	20220803	2445	20.45	20221226	4.56	N	024740	500	157 억	1851228	N	N	N	N
62	20230620	140710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	10	2	0.34	2138203425	723123	127.97	2955	3010	2890	3825	2065	2945	2956.90	5.88	0	-54194	3015	2980	2920	2885	2825	2997	2902	157	880	500	2060	5	1	31494379	931	13.56	0.83	12	2.30	218.00	3567.00	3800	20220803	-22.24	2445	20221226	20.86	3240	-8.80	20230530	2455	20.37	20230323	3800	-22.24	20220803	2445	20.86	20221226	4.56	N	024740	500	157 억	1851228	N	N	N	N
63	20230620	130209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	30	2	1.02	1917503640	648545	114.77	2955	3010	2890	3825	2065	2945	2956.62	5.88	0	-66017	3015	2980	2920	2885	2825	2997	2902	157	880	500	2060	5	1	31494379	937	13.65	0.83	12	2.06	218.00	3567.00	3800	20220803	-21.71	2445	20221226	21.68	3240	-8.18	20230530	2455	21.18	20230323	3800	-21.71	20220803	2445	21.68	20221226	4.56	N	024740	500	157 억	1851228	N	N	N	N
64	20230620	120415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-20	5	-0.68	1446929015	490269	86.76	2955	3010	2890	3825	2065	2945	2951.30	5.88	0	-83682	3015	2980	2920	2885	2825	2997	2902	157	880	500	2060	5	1	31494379	921	13.42	0.82	12	1.56	218.00	3567.00	3800	20220803	-23.03	2445	20221226	19.63	3240	-9.72	20230530	2455	19.14	20230323	3800	-23.03	20220803	2445	19.63	20221226	4.56	N	024740	500	157 억	1851228	N	N	N	N
65	20230620	110852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-50	5	-1.70	1310836165	443607	78.50	2955	3010	2890	3825	2065	2945	2954.95	5.88	0	-66657	3015	2980	2920	2885	2825	2997	2902	157	880	500	2060	5	1	31494379	912	13.28	0.81	12	1.41	218.00	3567.00	3800	20220803	-23.82	2445	20221226	18.40	3240	-10.65	20230530	2455	17.92	20230323	3800	-23.82	20220803	2445	18.40	20221226	4.56	N	024740	500	157 억	1851228	N	N	N	N
66	20230620	100408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-15	5	-0.51	949463220	319494	56.54	2955	3010	2920	3825	2065	2945	2971.77	5.88	0	-39035	3015	2980	2920	2885	2825	2997	2902	157	880	500	2060	5	1	31494379	923	13.44	0.82	12	1.01	218.00	3567.00	3800	20220803	-22.89	2445	20221226	19.84	3240	-9.57	20230530	2455	19.35	20230323	3800	-22.89	20220803	2445	19.84	20221226	4.56	N	024740	500	157 억	1851228	N	N	N	N
67	20230620	090916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	40	2	1.36	188005250	63352	11.21	2955	2985	2945	3825	2065	2945	2967.63	5.88	0	23381	3015	2980	2920	2885	2825	2997	2902	157	880	500	2060	5	1	31494379	940	13.69	0.84	12	0.20	218.00	3567.00	3800	20220803	-21.45	2445	20221226	22.09	3240	-7.87	20230530	2455	21.59	20230323	3800	-21.45	20220803	2445	22.09	20221226	4.56	N	024740	500	157 억	1851228	N	N	N	N
68	20230619	160629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	90	2	3.15	1597664925	545449	174.97	2860	2955	2860	3710	2000	2855	2929.08	5.31	0	161102	2948	2901	2873	2826	2798	2887	2812	157	855	500	1990	5	1	31494379	928	13.51	0.83	12	1.73	218.00	3567.00	3800	20220803	-22.50	2445	20221226	20.45	3240	-9.10	20230530	2455	19.96	20230323	3800	-22.50	20220803	2445	20.45	20221226	4.57	N	024740	500	157 억	1673321	N	N	N	N
69	20230619	150353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	90	2	3.15	1514580565	517224	165.92	2860	2955	2860	3710	2000	2855	2928.36	5.31	0	157226	2948	2901	2873	2826	2798	2887	2812	157	855	500	1990	5	1	31494379	928	13.51	0.83	12	1.64	218.00	3567.00	3800	20220803	-22.50	2445	20221226	20.45	3240	-9.10	20230530	2455	19.96	20230323	3800	-22.50	20220803	2445	20.45	20221226	4.57	N	024740	500	157 억	1673321	N	N	N	N
70	20230619	140639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	80	2	2.80	1390673220	475083	152.40	2860	2955	2860	3710	2000	2855	2927.30	5.31	0	150712	2948	2901	2873	2826	2798	2887	2812	157	855	500	1990	5	1	31494379	924	13.46	0.82	12	1.51	218.00	3567.00	3800	20220803	-22.76	2445	20221226	20.04	3240	-9.41	20230530	2455	19.55	20230323	3800	-22.76	20220803	2445	20.04	20221226	4.57	N	024740	500	157 억	1673321	N	N	N	N
71	20230619	130815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	70	2	2.45	1204432120	411531	132.01	2860	2955	2860	3710	2000	2855	2926.80	5.31	0	143691	2948	2901	2873	2826	2798	2887	2812	157	855	500	1990	5	1	31494379	921	13.42	0.82	12	1.31	218.00	3567.00	3800	20220803	-23.03	2445	20221226	19.63	3240	-9.72	20230530	2455	19.14	20230323	3800	-23.03	20220803	2445	19.63	20221226	4.57	N	024740	500	157 억	1673321	N	N	N	N
72	20230619	120906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	80	2	2.80	971910500	332284	106.59	2860	2955	2860	3710	2000	2855	2925.04	5.31	0	134090	2948	2901	2873	2826	2798	2887	2812	157	855	500	1990	5	1	31494379	924	13.46	0.82	12	1.06	218.00	3567.00	3800	20220803	-22.76	2445	20221226	20.04	3240	-9.41	20230530	2455	19.55	20230323	3800	-22.76	20220803	2445	20.04	20221226	4.57	N	024740	500	157 억	1673321	N	N	N	N
73	20230619	110313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	100	2	3.50	810170635	277393	88.98	2860	2955	2860	3710	2000	2855	2920.78	5.31	0	132886	2948	2901	2873	2826	2798	2887	2812	157	855	500	1990	5	1	31494379	931	13.56	0.83	12	0.88	218.00	3567.00	3800	20220803	-22.24	2445	20221226	20.86	3240	-8.80	20230530	2455	20.37	20230323	3800	-22.24	20220803	2445	20.86	20221226	4.57	N	024740	500	157 억	1673321	N	N	N	N
74	20230619	100350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	70	2	2.45	446976485	153604	49.27	2860	2940	2860	3710	2000	2855	2910.11	5.31	0	74527	2948	2901	2873	2826	2798	2887	2812	157	855	500	1990	5	1	31494379	921	13.42	0.82	12	0.49	218.00	3567.00	3800	20220803	-23.03	2445	20221226	19.63	3240	-9.72	20230530	2455	19.14	20230323	3800	-23.03	20220803	2445	19.63	20221226	4.57	N	024740	500	157 억	1673321	N	N	N	N
75	20230619	090348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	10	2	0.35	26219980	9168	2.94	2860	2865	2860	3710	2000	2855	2860.23	5.31	0	-385	2948	2901	2873	2826	2798	2887	2812	157	855	500	1990	5	1	31494379	902	13.14	0.80	12	0.03	218.00	3567.00	3800	20220803	-24.61	2445	20221226	17.18	3240	-11.57	20230530	2455	16.70	20230323	3800	-24.61	20220803	2445	17.18	20221226	4.57	N	024740	500	157 억	1673321	N	N	N	N
76	20230616	161006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-25	5	-0.87	888157420	308266	112.32	2880	2920	2845	3740	2020	2880	2881.23	5.43	0	-37080	2953	2916	2878	2841	2803	2935	2860	157	860	500	2010	5	1	31475296	899	13.10	0.80	12	0.98	218.00	3567.00	3810	20220615	-25.07	2445	20221226	16.77	3240	-11.88	20230530	2455	16.29	20230323	3800	-24.87	20220803	2445	16.77	20221226	4.53	N	024740	500	157 억	1710401	N	N	N	N
77	20230616	150818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	-10	5	-0.35	828617460	287443	104.73	2880	2920	2845	3740	2020	2880	2882.74	5.43	0	-35627	2953	2916	2878	2841	2803	2935	2860	157	860	500	2010	5	1	31475296	903	13.17	0.80	12	0.91	218.00	3567.00	3810	20220615	-24.67	2445	20221226	17.38	3240	-11.42	20230530	2455	16.90	20230323	3800	-24.47	20220803	2445	17.38	20221226	4.53	N	024740	500	157 억	1710401	N	N	N	N
78	20230616	140945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	-10	5	-0.35	666297635	230642	84.04	2880	2920	2860	3740	2020	2880	2888.96	5.43	0	-25274	2953	2916	2878	2841	2803	2935	2860	157	860	500	2010	5	1	31475296	903	13.17	0.80	12	0.73	218.00	3567.00	3810	20220615	-24.67	2445	20221226	17.38	3240	-11.42	20230530	2455	16.90	20230323	3800	-24.47	20220803	2445	17.38	20221226	4.53	N	024740	500	157 억	1710401	N	N	N	N
79	20230616	130524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	10	2	0.35	457093210	157807	57.50	2880	2920	2880	3740	2020	2880	2896.75	5.43	0	6604	2953	2916	2878	2841	2803	2935	2860	157	860	500	2010	5	1	31475296	910	13.26	0.81	12	0.50	218.00	3567.00	3810	20220615	-24.15	2445	20221226	18.20	3240	-10.80	20230530	2455	17.72	20230323	3800	-23.95	20220803	2445	18.20	20221226	4.53	N	024740	500	157 억	1710401	N	N	N	N
80	20230616	120923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	5	2	0.17	375671630	129630	47.23	2880	2920	2880	3740	2020	2880	2898.31	5.43	0	16681	2953	2916	2878	2841	2803	2935	2860	157	860	500	2010	5	1	31475296	908	13.23	0.81	12	0.41	218.00	3567.00	3810	20220615	-24.28	2445	20221226	18.00	3240	-10.96	20230530	2455	17.52	20230323	3800	-24.08	20220803	2445	18.00	20221226	4.53	N	024740	500	157 억	1710401	N	N	N	N
81	20230616	111023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	20	2	0.69	271400625	93603	34.10	2880	2920	2880	3740	2020	2880	2899.91	5.43	0	20831	2953	2916	2878	2841	2803	2935	2860	157	860	500	2010	5	1	31475296	913	13.30	0.81	12	0.30	218.00	3567.00	3810	20220615	-23.88	2445	20221226	18.61	3240	-10.49	20230530	2455	18.13	20230323	3800	-23.68	20220803	2445	18.61	20221226	4.53	N	024740	500	157 억	1710401	N	N	N	N
82	20230616	101006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	25	2	0.87	206355695	71160	25.93	2880	2920	2880	3740	2020	2880	2900.46	5.43	0	19404	2953	2916	2878	2841	2803	2935	2860	157	860	500	2010	5	1	31475296	914	13.33	0.81	12	0.23	218.00	3567.00	3810	20220615	-23.75	2445	20221226	18.81	3240	-10.34	20230530	2455	18.33	20230323	3800	-23.55	20220803	2445	18.81	20221226	4.53	N	024740	500	157 억	1710401	N	N	N	N
83	20230616	090646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	20	2	0.69	19775200	6861	2.50	2880	2910	2880	3740	2020	2880	2883.19	5.43	0	25	2953	2916	2878	2841	2803	2935	2860	157	860	500	2010	5	1	31475296	913	13.30	0.81	12	0.02	218.00	3567.00	3810	20220615	-23.88	2445	20221226	18.61	3240	-10.49	20230530	2455	18.13	20230323	3800	-23.68	20220803	2445	18.61	20221226	4.53	N	024740	500	157 억	1710401	N	N	N	N
84	20230615	150742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	10	2	0.35	747233675	260278	58.37	2870	2915	2840	3755	2025	2890	2870.91	5.49	0	-19508	2966	2927	2896	2857	2826	2912	2842	157	865	500	2020	5	1	31475296	913	13.30	0.81	12	0.83	218.00	3567.00	3840	20220614	-24.48	2445	20221226	18.61	3240	-10.49	20230530	2455	18.13	20230323	3810	-23.88	20220615	2445	18.61	20221226	4.56	N	024740	500	157 억	1727329	N	N	N	N
85	20230615	140135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	-5	5	-0.17	647873570	225903	50.66	2870	2915	2840	3755	2025	2890	2867.93	5.49	0	-26375	2966	2927	2896	2857	2826	2912	2842	157	865	500	2020	5	1	31475296	908	13.23	0.81	12	0.72	218.00	3567.00	3840	20220614	-24.87	2445	20221226	18.00	3240	-10.96	20230530	2455	17.52	20230323	3810	-24.28	20220615	2445	18.00	20221226	4.56	N	024740	500	157 억	1727329	N	N	N	N
86	20230615	130729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	-15	5	-0.52	562728920	196308	44.02	2870	2915	2840	3755	2025	2890	2866.56	5.49	0	-30702	2966	2927	2896	2857	2826	2912	2842	157	865	500	2020	5	1	31475296	905	13.19	0.81	12	0.62	218.00	3567.00	3840	20220614	-25.13	2445	20221226	17.59	3240	-11.27	20230530	2455	17.11	20230323	3810	-24.54	20220615	2445	17.59	20221226	4.56	N	024740	500	157 억	1727329	N	N	N	N
87	20230615	120903	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-35	5	-1.21	484604335	168998	37.90	2870	2915	2840	3755	2025	2890	2867.52	5.49	0	-30532	2966	2927	2896	2857	2826	2912	2842	157	865	500	2020	5	1	31475296	899	13.10	0.80	12	0.54	218.00	3567.00	3840	20220614	-25.65	2445	20221226	16.77	3240	-11.88	20230530	2455	16.29	20230323	3810	-25.07	20220615	2445	16.77	20221226	4.56	N	024740	500	157 억	1727329	N	N	N	N
88	20230615	110135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	-25	5	-0.87	366664215	127562	28.61	2870	2915	2855	3755	2025	2890	2874.40	5.49	0	-24825	2966	2927	2896	2857	2826	2912	2842	157	865	500	2020	5	1	31475296	902	13.14	0.80	12	0.41	218.00	3567.00	3840	20220614	-25.39	2445	20221226	17.18	3240	-11.57	20230530	2455	16.70	20230323	3810	-24.80	20220615	2445	17.18	20221226	4.56	N	024740	500	157 억	1727329	N	N	N	N
89	20230611	184509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-15	5	-0.51	1168736570	398351	188.70	2945	2970	2910	3845	2075	2960	2933.87	5.74	-101347	-101357	3023	2991	2953	2921	2883	3007	2937	157	885	500	2070	5	1	31475296	927	13.51	0.83	12	1.27	218.00	3567.00	4610	20220608	-36.12	2445	20221226	20.45	3240	-9.10	20230530	2455	19.96	20230323	4505	-34.63	20220609	2445	20.45	20221226	4.44	N	024740	500	157 억	1807261	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History