KissMeData/105330/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11410	20	2	0.18	561979800	50060	47.26	11340	11490	11130	14800	7980	11390	11226.12	1.01	0	-1880	12016	11702	11446	11132	10876	11860	11290	61	3410	500	7510	10	1	12135382	1385	7.66	1.74	12	0.41	1489.00	6562.00	15480	20230526	-26.29	7720	20220930	47.80	15480	-26.29	20230526	8100	40.86	20230102	15480	-26.29	20230526	7720	47.80	20220930	3.97	N	105330	500	60 억	122674	N	N	N	N
3	20230630	150717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11330	-60	5	-0.53	509556780	45450	42.91	11340	11490	11130	14800	7980	11390	11211.37	1.01	0	-1526	12016	11702	11446	11132	10876	11860	11290	61	3410	500	7510	10	1	12135382	1375	7.61	1.73	12	0.37	1489.00	6562.00	15480	20230526	-26.81	7720	20220930	46.76	15480	-26.81	20230526	8100	39.88	20230102	15480	-26.81	20230526	7720	46.76	20220930	3.97	N	105330	500	60 억	122674	N	N	N	N
4	20230630	140716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11270	-120	5	-1.05	431018950	38507	36.36	11340	11490	11130	14800	7980	11390	11193.26	1.01	0	-428	12016	11702	11446	11132	10876	11860	11290	61	3410	500	7510	10	1	12135382	1368	7.57	1.72	12	0.32	1489.00	6562.00	15480	20230526	-27.20	7720	20220930	45.98	15480	-27.20	20230526	8100	39.14	20230102	15480	-27.20	20230526	7720	45.98	20220930	3.97	N	105330	500	60 억	122674	N	N	N	N
5	20230630	130717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11220	-170	5	-1.49	265463450	23688	22.37	11340	11490	11160	14800	7980	11390	11206.66	1.01	0	-1129	12016	11702	11446	11132	10876	11860	11290	61	3410	500	7510	10	1	12135382	1362	7.54	1.71	12	0.20	1489.00	6562.00	15480	20230526	-27.52	7720	20220930	45.34	15480	-27.52	20230526	8100	38.52	20230102	15480	-27.52	20230526	7720	45.34	20220930	3.97	N	105330	500	60 억	122674	N	N	N	N
6	20230630	120714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11200	-190	5	-1.67	204581030	18248	17.23	11340	11490	11160	14800	7980	11390	11211.15	1.01	0	-178	12016	11702	11446	11132	10876	11860	11290	61	3410	500	7510	10	1	12135382	1359	7.52	1.71	12	0.15	1489.00	6562.00	15480	20230526	-27.65	7720	20220930	45.08	15480	-27.65	20230526	8100	38.27	20230102	15480	-27.65	20230526	7720	45.08	20220930	3.97	N	105330	500	60 억	122674	N	N	N	N
7	20230630	110717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11210	-180	5	-1.58	145597410	12988	12.26	11340	11490	11160	14800	7980	11390	11210.15	1.01	0	445	12016	11702	11446	11132	10876	11860	11290	61	3410	500	7510	10	1	12135382	1360	7.53	1.71	12	0.11	1489.00	6562.00	15480	20230526	-27.58	7720	20220930	45.21	15480	-27.58	20230526	8100	38.40	20230102	15480	-27.58	20230526	7720	45.21	20220930	3.97	N	105330	500	60 억	122674	N	N	N	N
8	20230630	100716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11260	-130	5	-1.14	103169200	9209	8.69	11340	11490	11160	14800	7980	11390	11203.08	1.01	0	734	12016	11702	11446	11132	10876	11860	11290	61	3410	500	7510	10	1	12135382	1366	7.56	1.72	12	0.08	1489.00	6562.00	15480	20230526	-27.26	7720	20220930	45.85	15480	-27.26	20230526	8100	39.01	20230102	15480	-27.26	20230526	7720	45.85	20220930	3.97	N	105330	500	60 억	122674	N	N	N	N
9	20230630	090716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	-90	5	-0.79	71345320	6369	6.01	11340	11490	11190	14800	7980	11390	11201.97	1.01	0	1854	12016	11702	11446	11132	10876	11860	11290	61	3410	500	7510	10	1	12135382	1371	7.59	1.72	12	0.05	1489.00	6562.00	15480	20230526	-27.00	7720	20220930	46.37	15480	-27.00	20230526	8100	39.51	20230102	15480	-27.00	20230526	7720	46.37	20220930	3.97	N	105330	500	60 억	122674	N	N	N	N
10	20230629	160715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11390	90	2	0.80	1214398660	105902	182.49	11250	11760	11190	14690	7910	11300	11467.84	1.04	0	-2891	11773	11536	11343	11106	10913	11440	11010	61	3390	500	7450	10	1	12135382	1382	7.65	1.74	12	0.87	1489.00	6562.00	15480	20230526	-26.42	7720	20220930	47.54	15480	-26.42	20230526	8100	40.62	20230102	15480	-26.42	20230526	7720	47.54	20220930	3.94	N	105330	500	60 억	126038	N	N	N	N
11	20230629	150713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11290	-10	5	-0.09	1165790350	101632	175.13	11250	11760	11190	14690	7910	11300	11470.70	1.04	0	-2321	11773	11536	11343	11106	10913	11440	11010	61	3390	500	7450	10	1	12135382	1370	7.58	1.72	12	0.84	1489.00	6562.00	15480	20230526	-27.07	7720	20220930	46.24	15480	-27.07	20230526	8100	39.38	20230102	15480	-27.07	20230526	7720	46.24	20220930	3.94	N	105330	500	60 억	126038	N	N	N	N
12	20230629	140710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11310	10	2	0.09	1059782880	92266	158.99	11250	11760	11190	14690	7910	11300	11486.17	1.04	0	-1677	11773	11536	11343	11106	10913	11440	11010	61	3390	500	7450	10	1	12135382	1373	7.60	1.72	12	0.76	1489.00	6562.00	15480	20230526	-26.94	7720	20220930	46.50	15480	-26.94	20230526	8100	39.63	20230102	15480	-26.94	20230526	7720	46.50	20220930	3.94	N	105330	500	60 억	126038	N	N	N	N
13	20230629	130711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11410	110	2	0.97	935531390	81337	140.16	11250	11760	11190	14690	7910	11300	11501.92	1.04	0	916	11773	11536	11343	11106	10913	11440	11010	61	3390	500	7450	10	1	12135382	1385	7.66	1.74	12	0.67	1489.00	6562.00	15480	20230526	-26.29	7720	20220930	47.80	15480	-26.29	20230526	8100	40.86	20230102	15480	-26.29	20230526	7720	47.80	20220930	3.94	N	105330	500	60 억	126038	N	N	N	N
14	20230629	120714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11460	160	2	1.42	834363920	72425	124.80	11250	11760	11190	14690	7910	11300	11520.39	1.04	0	-970	11773	11536	11343	11106	10913	11440	11010	61	3390	500	7450	10	1	12135382	1391	7.70	1.75	12	0.60	1489.00	6562.00	15480	20230526	-25.97	7720	20220930	48.45	15480	-25.97	20230526	8100	41.48	20230102	15480	-25.97	20230526	7720	48.45	20220930	3.94	N	105330	500	60 억	126038	N	N	N	N
15	20230629	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11360	60	2	0.53	665769950	57697	99.42	11250	11760	11190	14690	7910	11300	11539.07	1.04	0	343	11773	11536	11343	11106	10913	11440	11010	61	3390	500	7450	10	1	12135382	1379	7.63	1.73	12	0.48	1489.00	6562.00	15480	20230526	-26.61	7720	20220930	47.15	15480	-26.61	20230526	8100	40.25	20230102	15480	-26.61	20230526	7720	47.15	20220930	3.94	N	105330	500	60 억	126038	N	N	N	N
16	20230629	100715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11600	300	2	2.65	504911470	43645	75.21	11250	11760	11190	14690	7910	11300	11568.60	1.04	0	5806	11773	11536	11343	11106	10913	11440	11010	61	3390	500	7450	10	1	12135382	1408	7.79	1.77	12	0.36	1489.00	6562.00	15480	20230526	-25.06	7720	20220930	50.26	15480	-25.06	20230526	8100	43.21	20230102	15480	-25.06	20230526	7720	50.26	20220930	3.94	N	105330	500	60 억	126038	N	N	N	N
17	20230629	090649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11220	-80	5	-0.71	31118730	2775	4.78	11250	11270	11190	14690	7910	11300	11213.96	1.04	0	-2292	11773	11536	11343	11106	10913	11440	11010	61	3390	500	7450	10	1	12135382	1362	7.54	1.71	12	0.02	1489.00	6562.00	15480	20230526	-27.52	7720	20220930	45.34	15480	-27.52	20230526	8100	38.52	20230102	15480	-27.52	20230526	7720	45.34	20220930	3.94	N	105330	500	60 억	126038	N	N	N	N
18	20230628	160704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	-210	5	-1.82	554331160	49086	98.26	11580	11580	11150	14960	8060	11510	11293.06	1.21	0	-20686	11716	11612	11476	11372	11236	11665	11425	61	3450	500	7590	10	1	12135382	1371	7.59	1.72	12	0.40	1489.00	6562.00	15480	20230526	-27.00	7720	20220930	46.37	15480	-27.00	20230526	8100	39.51	20230102	15480	-27.00	20230526	7720	46.37	20220930	3.65	N	105330	500	60 억	146839	N	N	N	N
19	20230628	150709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11330	-180	5	-1.56	524245230	46412	92.91	11580	11580	11150	14960	8060	11510	11295.47	1.21	0	-19949	11716	11612	11476	11372	11236	11665	11425	61	3450	500	7590	10	1	12135382	1375	7.61	1.73	12	0.38	1489.00	6562.00	15480	20230526	-26.81	7720	20220930	46.76	15480	-26.81	20230526	8100	39.88	20230102	15480	-26.81	20230526	7720	46.76	20220930	3.65	N	105330	500	60 억	146839	N	N	N	N
20	20230628	140707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11250	-260	5	-2.26	384482900	33942	67.94	11580	11580	11180	14960	8060	11510	11327.64	1.21	0	-15911	11716	11612	11476	11372	11236	11665	11425	61	3450	500	7590	10	1	12135382	1365	7.56	1.71	12	0.28	1489.00	6562.00	15480	20230526	-27.33	7720	20220930	45.73	15480	-27.33	20230526	8100	38.89	20230102	15480	-27.33	20230526	7720	45.73	20220930	3.65	N	105330	500	60 억	146839	N	N	N	N
21	20230628	130709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	-210	5	-1.82	351738540	31033	62.12	11580	11580	11180	14960	8060	11510	11334.34	1.21	0	-13980	11716	11612	11476	11372	11236	11665	11425	61	3450	500	7590	10	1	12135382	1371	7.59	1.72	12	0.26	1489.00	6562.00	15480	20230526	-27.00	7720	20220930	46.37	15480	-27.00	20230526	8100	39.51	20230102	15480	-27.00	20230526	7720	46.37	20220930	3.65	N	105330	500	60 억	146839	N	N	N	N
22	20230628	120708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11260	-250	5	-2.17	326572430	28801	57.65	11580	11580	11180	14960	8060	11510	11338.93	1.21	0	-12659	11716	11612	11476	11372	11236	11665	11425	61	3450	500	7590	10	1	12135382	1366	7.56	1.72	12	0.24	1489.00	6562.00	15480	20230526	-27.26	7720	20220930	45.85	15480	-27.26	20230526	8100	39.01	20230102	15480	-27.26	20230526	7720	45.85	20220930	3.65	N	105330	500	60 억	146839	N	N	N	N
23	20230628	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11230	-280	5	-2.43	220816230	19381	38.80	11580	11580	11230	14960	8060	11510	11393.44	1.21	0	-11040	11716	11612	11476	11372	11236	11665	11425	61	3450	500	7590	10	1	12135382	1363	7.54	1.71	12	0.16	1489.00	6562.00	15480	20230526	-27.45	7720	20220930	45.47	15480	-27.45	20230526	8100	38.64	20230102	15480	-27.45	20230526	7720	45.47	20220930	3.65	N	105330	500	60 억	146839	N	N	N	N
24	20230628	100713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11450	-60	5	-0.52	111813180	9772	19.56	11580	11580	11360	14960	8060	11510	11442.20	1.21	0	-6883	11716	11612	11476	11372	11236	11665	11425	61	3450	500	7590	10	1	12135382	1390	7.69	1.74	12	0.08	1489.00	6562.00	15480	20230526	-26.03	7720	20220930	48.32	15480	-26.03	20230526	8100	41.36	20230102	15480	-26.03	20230526	7720	48.32	20220930	3.65	N	105330	500	60 억	146839	N	N	N	N
25	20230628	090710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11540	30	2	0.26	25111330	2177	4.36	11580	11580	11490	14960	8060	11510	11534.83	1.21	0	-1728	11716	11612	11476	11372	11236	11665	11425	61	3450	500	7590	10	1	12135382	1400	7.75	1.76	12	0.02	1489.00	6562.00	15480	20230526	-25.45	7720	20220930	49.48	15480	-25.45	20230526	8100	42.47	20230102	15480	-25.45	20230526	7720	49.48	20220930	3.65	N	105330	500	60 억	146839	N	N	N	N
26	20230627	160708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11510	10	2	0.09	570955290	49741	29.68	11450	11580	11340	14950	8050	11500	11478.56	1.25	0	-4098	12193	11846	11253	10906	10313	12020	11080	61	3450	500	7590	10	1	12135382	1397	7.73	1.75	12	0.41	1489.00	6562.00	15480	20230526	-25.65	7720	20220930	49.09	15480	-25.65	20230526	8100	42.10	20230102	15480	-25.65	20230526	7720	49.09	20220930	3.65	N	105330	500	60 억	151363	N	N	N	N
27	20230627	150714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11480	-20	5	-0.17	520710310	45358	27.07	11450	11580	11340	14950	8050	11500	11480.01	1.25	0	-3988	12193	11846	11253	10906	10313	12020	11080	61	3450	500	7590	10	1	12135382	1393	7.71	1.75	12	0.37	1489.00	6562.00	15480	20230526	-25.84	7720	20220930	48.70	15480	-25.84	20230526	8100	41.73	20230102	15480	-25.84	20230526	7720	48.70	20220930	3.65	N	105330	500	60 억	151363	N	N	N	N
28	20230627	140722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11510	10	2	0.09	402553720	35052	20.92	11450	11580	11340	14950	8050	11500	11484.47	1.25	0	-2806	12193	11846	11253	10906	10313	12020	11080	61	3450	500	7590	10	1	12135382	1397	7.73	1.75	12	0.29	1489.00	6562.00	15480	20230526	-25.65	7720	20220930	49.09	15480	-25.65	20230526	8100	42.10	20230102	15480	-25.65	20230526	7720	49.09	20220930	3.65	N	105330	500	60 억	151363	N	N	N	N
29	20230627	130720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11470	-30	5	-0.26	320553440	27911	16.66	11450	11580	11340	14950	8050	11500	11484.84	1.25	0	-1518	12193	11846	11253	10906	10313	12020	11080	61	3450	500	7590	10	1	12135382	1392	7.70	1.75	12	0.23	1489.00	6562.00	15480	20230526	-25.90	7720	20220930	48.58	15480	-25.90	20230526	8100	41.60	20230102	15480	-25.90	20230526	7720	48.58	20220930	3.65	N	105330	500	60 억	151363	N	N	N	N
30	20230627	120722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11500	0	3	0.00	286128340	24913	14.87	11450	11580	11340	14950	8050	11500	11485.10	1.25	0	-1066	12193	11846	11253	10906	10313	12020	11080	61	3450	500	7590	10	1	12135382	1396	7.72	1.75	12	0.21	1489.00	6562.00	15480	20230526	-25.71	7720	20220930	48.96	15480	-25.71	20230526	8100	41.98	20230102	15480	-25.71	20230526	7720	48.96	20220930	3.65	N	105330	500	60 억	151363	N	N	N	N
31	20230627	110727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11480	-20	5	-0.17	256722310	22356	13.34	11450	11580	11340	14950	8050	11500	11483.37	1.25	0	-1003	12193	11846	11253	10906	10313	12020	11080	61	3450	500	7590	10	1	12135382	1393	7.71	1.75	12	0.18	1489.00	6562.00	15480	20230526	-25.84	7720	20220930	48.70	15480	-25.84	20230526	8100	41.73	20230102	15480	-25.84	20230526	7720	48.70	20220930	3.65	N	105330	500	60 억	151363	N	N	N	N
32	20230627	100705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11510	10	2	0.09	151416600	13203	7.88	11450	11580	11340	14950	8050	11500	11468.35	1.25	0	572	12193	11846	11253	10906	10313	12020	11080	61	3450	500	7590	10	1	12135382	1397	7.73	1.75	12	0.11	1489.00	6562.00	15480	20230526	-25.65	7720	20220930	49.09	15480	-25.65	20230526	8100	42.10	20230102	15480	-25.65	20230526	7720	49.09	20220930	3.65	N	105330	500	60 억	151363	N	N	N	N
33	20230627	090710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11400	-100	5	-0.87	49804410	4354	2.60	11450	11530	11400	14950	8050	11500	11438.77	1.25	0	-948	12193	11846	11253	10906	10313	12020	11080	61	3450	500	7590	10	1	12135382	1383	7.66	1.74	12	0.04	1489.00	6562.00	15480	20230526	-26.36	7720	20220930	47.67	15480	-26.36	20230526	8100	40.74	20230102	15480	-26.36	20230526	7720	47.67	20220930	3.65	N	105330	500	60 억	151363	N	N	N	N
34	20230626	160707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11500	620	2	5.70	1879494600	167357	185.14	10880	11600	10660	14140	7620	10880	11230.37	0.90	0	43179	11520	11200	11000	10680	10480	11100	10580	61	3260	500	7180	10	1	12135382	1396	7.72	1.75	12	1.38	1489.00	6562.00	15480	20230526	-25.71	7720	20220930	48.96	15480	-25.71	20230526	8100	41.98	20230102	15480	-25.71	20230526	7720	48.96	20220930	3.64	N	105330	500	60 억	109536	N	N	N	N
35	20230626	150713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11530	650	2	5.97	1810739890	161388	178.54	10880	11600	10660	14140	7620	10880	11219.79	0.90	0	43064	11520	11200	11000	10680	10480	11100	10580	61	3260	500	7180	10	1	12135382	1399	7.74	1.76	12	1.33	1489.00	6562.00	15480	20230526	-25.52	7720	20220930	49.35	15480	-25.52	20230526	8100	42.35	20230102	15480	-25.52	20230526	7720	49.35	20220930	3.64	N	105330	500	60 억	109536	N	N	N	N
36	20230626	140712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11490	610	2	5.61	1562720190	139855	154.72	10880	11600	10660	14140	7620	10880	11173.86	0.90	0	40663	11520	11200	11000	10680	10480	11100	10580	61	3260	500	7180	10	1	12135382	1394	7.72	1.75	12	1.15	1489.00	6562.00	15480	20230526	-25.78	7720	20220930	48.83	15480	-25.78	20230526	8100	41.85	20230102	15480	-25.78	20230526	7720	48.83	20220930	3.64	N	105330	500	60 억	109536	N	N	N	N
37	20230626	130708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11320	440	2	4.04	1018407490	92072	101.86	10880	11340	10660	14140	7620	10880	11060.99	0.90	0	37680	11520	11200	11000	10680	10480	11100	10580	61	3260	500	7180	10	1	12135382	1374	7.60	1.73	12	0.76	1489.00	6562.00	15480	20230526	-26.87	7720	20220930	46.63	15480	-26.87	20230526	8100	39.75	20230102	15480	-26.87	20230526	7720	46.63	20220930	3.64	N	105330	500	60 억	109536	N	N	N	N
38	20230626	120707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	420	2	3.86	754356880	68673	75.97	10880	11300	10660	14140	7620	10880	10984.77	0.90	0	21114	11520	11200	11000	10680	10480	11100	10580	61	3260	500	7180	10	1	12135382	1371	7.59	1.72	12	0.57	1489.00	6562.00	15480	20230526	-27.00	7720	20220930	46.37	15480	-27.00	20230526	8100	39.51	20230102	15480	-27.00	20230526	7720	46.37	20220930	3.64	N	105330	500	60 억	109536	N	N	N	N
39	20230626	110707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11170	290	2	2.67	651113090	59502	65.82	10880	11170	10660	14140	7620	10880	10942.71	0.90	0	15071	11520	11200	11000	10680	10480	11100	10580	61	3260	500	7180	10	1	12135382	1356	7.50	1.70	12	0.49	1489.00	6562.00	15480	20230526	-27.84	7720	20220930	44.69	15480	-27.84	20230526	8100	37.90	20230102	15480	-27.84	20230526	7720	44.69	20220930	3.64	N	105330	500	60 억	109536	N	N	N	N
40	20230626	100708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10890	10	2	0.09	198927730	18377	20.33	10880	11000	10660	14140	7620	10880	10824.82	0.90	0	866	11520	11200	11000	10680	10480	11100	10580	61	3260	500	7180	10	1	12135382	1322	7.31	1.66	12	0.15	1489.00	6562.00	15480	20230526	-29.65	7720	20220930	41.06	15480	-29.65	20230526	8100	34.44	20230102	15480	-29.65	20230526	7720	41.06	20220930	3.64	N	105330	500	60 억	109536	N	N	N	N
41	20230626	090709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10690	-190	5	-1.75	51708260	4799	5.31	10880	11000	10660	14140	7620	10880	10774.80	0.90	0	-3125	11520	11200	11000	10680	10480	11100	10580	61	3260	500	7180	10	1	12135382	1297	7.18	1.63	12	0.04	1489.00	6562.00	15480	20230526	-30.94	7720	20220930	38.47	15480	-30.94	20230526	8100	31.98	20230102	15480	-30.94	20230526	7720	38.47	20220930	3.64	N	105330	500	60 억	109536	N	N	N	N
42	20230623	172807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10880	-290	5	-2.60	998448040	90390	113.87	11230	11320	10800	14520	7820	11170	11046.17	0.76	0	17606	11583	11376	11193	10986	10803	11285	10895	61	3350	500	7370	10	1	12135382	1320	7.31	1.66	12	0.74	1489.00	6562.00	15480	20230526	-29.72	7720	20220930	40.93	15480	-29.72	20230526	8100	34.32	20230102	15480	-29.72	20230526	7720	40.93	20220930	3.66	N	105330	500	60 억	91931	N	N	N	N
43	20230623	140553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10850	-320	5	-2.86	878548010	79377	99.99	11230	11320	10800	14520	7820	11170	11068.04	0.76	0	20298	11583	11376	11193	10986	10803	11285	10895	61	3350	500	7370	10	1	12135382	1317	7.29	1.65	12	0.65	1489.00	6562.00	15480	20230526	-29.91	7720	20220930	40.54	15480	-29.91	20230526	8100	33.95	20230102	15480	-29.91	20230526	7720	40.54	20220930	3.66	N	105330	500	60 억	91931	N	N	N	N
44	20230622	160605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11170	-150	5	-1.33	882542020	78869	246.28	11260	11400	11010	14710	7930	11320	11190.12	0.71	0	5509	11540	11430	11340	11230	11140	11385	11185	61	3390	500	7470	10	1	12135382	1356	7.50	1.70	12	0.65	1489.00	6562.00	15480	20230526	-27.84	7720	20220930	44.69	15480	-27.84	20230526	8100	37.90	20230102	15480	-27.84	20230526	7720	44.69	20220930	3.66	N	105330	500	60 억	85609	N	N	N	N
45	20230622	150122	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11250	-70	5	-0.62	855560280	76456	238.75	11260	11400	11010	14710	7930	11320	11190.23	0.71	0	5509	11540	11430	11340	11230	11140	11385	11185	61	3390	500	7470	10	1	12135382	1365	7.56	1.71	12	0.63	1489.00	6562.00	15480	20230526	-27.33	7720	20220930	45.73	15480	-27.33	20230526	8100	38.89	20230102	15480	-27.33	20230526	7720	45.73	20220930	3.66	N	105330	500	60 억	85609	N	N	N	N
46	20230622	140542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11220	-100	5	-0.88	798458080	71347	222.79	11260	11400	11010	14710	7930	11320	11191.19	0.71	0	5533	11540	11430	11340	11230	11140	11385	11185	61	3390	500	7470	10	1	12135382	1362	7.54	1.71	12	0.59	1489.00	6562.00	15480	20230526	-27.52	7720	20220930	45.34	15480	-27.52	20230526	8100	38.52	20230102	15480	-27.52	20230526	7720	45.34	20220930	3.66	N	105330	500	60 억	85609	N	N	N	N
47	20230622	130835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11320	0	3	0.00	409944680	36371	113.57	11260	11400	11150	14710	7930	11320	11271.20	0.71	0	2031	11540	11430	11340	11230	11140	11385	11185	61	3390	500	7470	10	1	12135382	1374	7.60	1.73	12	0.30	1489.00	6562.00	15480	20230526	-26.87	7720	20220930	46.63	15480	-26.87	20230526	8100	39.75	20230102	15480	-26.87	20230526	7720	46.63	20220930	3.66	N	105330	500	60 억	85609	N	N	N	N
48	20230622	120952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11330	10	2	0.09	392142950	34798	108.66	11260	11400	11150	14710	7930	11320	11269.12	0.71	0	2999	11540	11430	11340	11230	11140	11385	11185	61	3390	500	7470	10	1	12135382	1375	7.61	1.73	12	0.29	1489.00	6562.00	15480	20230526	-26.81	7720	20220930	46.76	15480	-26.81	20230526	8100	39.88	20230102	15480	-26.81	20230526	7720	46.76	20220930	3.66	N	105330	500	60 억	85609	N	N	N	N
49	20230622	110856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11380	60	2	0.53	319782020	28417	88.74	11260	11390	11150	14710	7930	11320	11253.19	0.71	0	3253	11540	11430	11340	11230	11140	11385	11185	61	3390	500	7470	10	1	12135382	1381	7.64	1.73	12	0.23	1489.00	6562.00	15480	20230526	-26.49	7720	20220930	47.41	15480	-26.49	20230526	8100	40.49	20230102	15480	-26.49	20230526	7720	47.41	20220930	3.66	N	105330	500	60 억	85609	N	N	N	N
50	20230622	100816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	-20	5	-0.18	256247790	22815	71.24	11260	11310	11150	14710	7930	11320	11231.55	0.71	0	3288	11540	11430	11340	11230	11140	11385	11185	61	3390	500	7470	10	1	12135382	1371	7.59	1.72	12	0.19	1489.00	6562.00	15480	20230526	-27.00	7720	20220930	46.37	15480	-27.00	20230526	8100	39.51	20230102	15480	-27.00	20230526	7720	46.37	20220930	3.66	N	105330	500	60 억	85609	N	N	N	N
51	20230622	090206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11250	-70	5	-0.62	743110	66	0.21	11260	11260	11250	14710	7930	11320	11259.24	0.71	0	-14	11540	11430	11340	11230	11140	11385	11185	61	3390	500	7470	10	1	12135382	1365	7.56	1.71	12	0.00	1489.00	6562.00	15480	20230526	-27.33	7720	20220930	45.73	15480	-27.33	20230526	8100	38.89	20230102	15480	-27.33	20230526	7720	45.73	20220930	3.66	N	105330	500	60 억	85609	N	N	N	N
52	20230621	160613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11320	-110	5	-0.96	361898420	31978	127.06	11360	11450	11250	14850	8010	11430	11317.11	0.75	0	-5519	11643	11536	11463	11356	11283	11500	11320	61	3420	500	7540	10	1	12135382	1374	7.60	1.73	12	0.26	1489.00	6562.00	15480	20230526	-26.87	7720	20220930	46.63	15480	-26.87	20230526	8100	39.75	20230102	15480	-26.87	20230526	7720	46.63	20220930	3.65	N	105330	500	60 억	91327	N	N	N	N
53	20230621	150944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11310	-120	5	-1.05	327423870	28922	114.92	11360	11450	11250	14850	8010	11430	11320.93	0.75	0	-4558	11643	11536	11463	11356	11283	11500	11320	61	3420	500	7540	10	1	12135382	1373	7.60	1.72	12	0.24	1489.00	6562.00	15480	20230526	-26.94	7720	20220930	46.50	15480	-26.94	20230526	8100	39.63	20230102	15480	-26.94	20230526	7720	46.50	20220930	3.65	N	105330	500	60 억	91327	N	N	N	N
54	20230621	140533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11340	-90	5	-0.79	262754430	23191	92.15	11360	11450	11250	14850	8010	11430	11330.02	0.75	0	-3631	11643	11536	11463	11356	11283	11500	11320	61	3420	500	7540	10	1	12135382	1376	7.62	1.73	12	0.19	1489.00	6562.00	15480	20230526	-26.74	7720	20220930	46.89	15480	-26.74	20230526	8100	40.00	20230102	15480	-26.74	20230526	7720	46.89	20220930	3.65	N	105330	500	60 억	91327	N	N	N	N
55	20230621	130344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11370	-60	5	-0.52	231003740	20392	81.03	11360	11450	11250	14850	8010	11430	11328.16	0.75	0	-3570	11643	11536	11463	11356	11283	11500	11320	61	3420	500	7540	10	1	12135382	1380	7.64	1.73	12	0.17	1489.00	6562.00	15480	20230526	-26.55	7720	20220930	47.28	15480	-26.55	20230526	8100	40.37	20230102	15480	-26.55	20230526	7720	47.28	20220930	3.65	N	105330	500	60 억	91327	N	N	N	N
56	20230621	120947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11380	-50	5	-0.44	225480850	19906	79.10	11360	11450	11250	14850	8010	11430	11327.28	0.75	0	-3416	11643	11536	11463	11356	11283	11500	11320	61	3420	500	7540	10	1	12135382	1381	7.64	1.73	12	0.16	1489.00	6562.00	15480	20230526	-26.49	7720	20220930	47.41	15480	-26.49	20230526	8100	40.49	20230102	15480	-26.49	20230526	7720	47.41	20220930	3.65	N	105330	500	60 억	91327	N	N	N	N
57	20230621	110646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11350	-80	5	-0.70	183672640	16224	64.47	11360	11450	11250	14850	8010	11430	11321.05	0.75	0	-2550	11643	11536	11463	11356	11283	11500	11320	61	3420	500	7540	10	1	12135382	1377	7.62	1.73	12	0.13	1489.00	6562.00	15480	20230526	-26.68	7720	20220930	47.02	15480	-26.68	20230526	8100	40.12	20230102	15480	-26.68	20230526	7720	47.02	20220930	3.65	N	105330	500	60 억	91327	N	N	N	N
58	20230621	100930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11320	-110	5	-0.96	140993670	12456	49.49	11360	11450	11250	14850	8010	11430	11319.34	0.75	0	-1705	11643	11536	11463	11356	11283	11500	11320	61	3420	500	7540	10	1	12135382	1374	7.60	1.73	12	0.10	1489.00	6562.00	15480	20230526	-26.87	7720	20220930	46.63	15480	-26.87	20230526	8100	39.75	20230102	15480	-26.87	20230526	7720	46.63	20220930	3.65	N	105330	500	60 억	91327	N	N	N	N
59	20230621	090218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11450	20	2	0.17	9559230	844	3.35	11360	11450	11250	14850	8010	11430	11326.10	0.75	0	-30	11643	11536	11463	11356	11283	11500	11320	61	3420	500	7540	10	1	12135382	1390	7.69	1.74	12	0.01	1489.00	6562.00	15480	20230526	-26.03	7720	20220930	48.32	15480	-26.03	20230526	8100	41.36	20230102	15480	-26.03	20230526	7720	48.32	20220930	3.65	N	105330	500	60 억	91327	N	N	N	N
60	20230620	160725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11430	-90	5	-0.78	286343420	25034	63.56	11520	11570	11390	14970	8070	11520	11438.18	0.79	0	-4832	11700	11610	11510	11420	11320	11655	11465	61	3450	500	7600	10	1	12135382	1387	7.68	1.74	12	0.21	1489.00	6562.00	15480	20230526	-26.16	7720	20220930	48.06	15480	-26.16	20230526	8100	41.11	20230102	15480	-26.16	20230526	7720	48.06	20220930	3.70	N	105330	500	60 억	96159	N	N	N	N
61	20230620	150821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11440	-80	5	-0.69	268755560	23495	59.65	11520	11570	11390	14970	8070	11520	11438.84	0.79	0	-4832	11700	11610	11510	11420	11320	11655	11465	61	3450	500	7600	10	1	12135382	1388	7.68	1.74	12	0.19	1489.00	6562.00	15480	20230526	-26.10	7720	20220930	48.19	15480	-26.10	20230526	8100	41.23	20230102	15480	-26.10	20230526	7720	48.19	20220930	3.70	N	105330	500	60 억	96159	N	N	N	N
62	20230620	140156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11440	-80	5	-0.69	205740590	17978	45.64	11520	11570	11390	14970	8070	11520	11444.02	0.79	0	-4905	11700	11610	11510	11420	11320	11655	11465	61	3450	500	7600	10	1	12135382	1388	7.68	1.74	12	0.15	1489.00	6562.00	15480	20230526	-26.10	7720	20220930	48.19	15480	-26.10	20230526	8100	41.23	20230102	15480	-26.10	20230526	7720	48.19	20220930	3.70	N	105330	500	60 억	96159	N	N	N	N
63	20230620	130251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11470	-50	5	-0.43	143174000	12504	31.75	11520	11570	11390	14970	8070	11520	11450.26	0.79	0	-4746	11700	11610	11510	11420	11320	11655	11465	61	3450	500	7600	10	1	12135382	1392	7.70	1.75	12	0.10	1489.00	6562.00	15480	20230526	-25.90	7720	20220930	48.58	15480	-25.90	20230526	8100	41.60	20230102	15480	-25.90	20230526	7720	48.58	20220930	3.70	N	105330	500	60 억	96159	N	N	N	N
64	20230620	120117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11530	10	2	0.09	134033390	11708	29.72	11520	11570	11390	14970	8070	11520	11448.02	0.79	0	-4463	11700	11610	11510	11420	11320	11655	11465	61	3450	500	7600	10	1	12135382	1399	7.74	1.76	12	0.10	1489.00	6562.00	15480	20230526	-25.52	7720	20220930	49.35	15480	-25.52	20230526	8100	42.35	20230102	15480	-25.52	20230526	7720	49.35	20220930	3.70	N	105330	500	60 억	96159	N	N	N	N
65	20230620	110451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11520	0	3	0.00	101776910	8889	22.57	11520	11570	11390	14970	8070	11520	11449.76	0.79	0	-3273	11700	11610	11510	11420	11320	11655	11465	61	3450	500	7600	10	1	12135382	1398	7.74	1.76	12	0.07	1489.00	6562.00	15480	20230526	-25.58	7720	20220930	49.22	15480	-25.58	20230526	8100	42.22	20230102	15480	-25.58	20230526	7720	49.22	20220930	3.70	N	105330	500	60 억	96159	N	N	N	N
66	20230620	100345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11500	-20	5	-0.17	61403780	5368	13.63	11520	11570	11390	14970	8070	11520	11438.86	0.79	0	-2694	11700	11610	11510	11420	11320	11655	11465	61	3450	500	7600	10	1	12135382	1396	7.72	1.75	12	0.04	1489.00	6562.00	15480	20230526	-25.71	7720	20220930	48.96	15480	-25.71	20230526	8100	41.98	20230102	15480	-25.71	20230526	7720	48.96	20220930	3.70	N	105330	500	60 억	96159	N	N	N	N
67	20230620	090627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11480	-40	5	-0.35	3557910	310	0.79	11520	11520	11450	14970	8070	11520	11477.13	0.79	0	-184	11700	11610	11510	11420	11320	11655	11465	61	3450	500	7600	10	1	12135382	1393	7.71	1.75	12	0.00	1489.00	6562.00	15480	20230526	-25.84	7720	20220930	48.70	15480	-25.84	20230526	8100	41.73	20230102	15480	-25.84	20230526	7720	48.70	20220930	3.70	N	105330	500	60 억	96159	N	N	N	N
68	20230619	161031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11520	0	3	0.00	443944570	38653	88.78	11480	11600	11410	14970	8070	11520	11485.32	0.77	0	2900	11900	11710	11530	11340	11160	11620	11250	61	3450	500	7600	10	1	12135382	1398	7.74	1.76	12	0.32	1489.00	6562.00	15480	20230526	-25.58	7720	20220930	49.22	15480	-25.58	20230526	8100	42.22	20230102	15480	-25.58	20230526	7720	49.22	20220930	3.80	N	105330	500	60 억	93271	N	N	N	N
69	20230619	150250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11500	-20	5	-0.17	428460970	37308	85.69	11480	11600	11410	14970	8070	11520	11484.43	0.77	0	3297	11900	11710	11530	11340	11160	11620	11250	61	3450	500	7600	10	1	12135382	1396	7.72	1.75	12	0.31	1489.00	6562.00	15480	20230526	-25.71	7720	20220930	48.96	15480	-25.71	20230526	8100	41.98	20230102	15480	-25.71	20230526	7720	48.96	20220930	3.80	N	105330	500	60 억	93271	N	N	N	N
70	20230619	140601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11450	-70	5	-0.61	359289140	31261	71.80	11480	11600	11420	14970	8070	11520	11493.21	0.77	0	3331	11900	11710	11530	11340	11160	11620	11250	61	3450	500	7600	10	1	12135382	1390	7.69	1.74	12	0.26	1489.00	6562.00	15480	20230526	-26.03	7720	20220930	48.32	15480	-26.03	20230526	8100	41.36	20230102	15480	-26.03	20230526	7720	48.32	20220930	3.80	N	105330	500	60 억	93271	N	N	N	N
71	20230619	130118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11500	-20	5	-0.17	230030800	19995	45.92	11480	11600	11420	14970	8070	11520	11504.42	0.77	0	3585	11900	11710	11530	11340	11160	11620	11250	61	3450	500	7600	10	1	12135382	1396	7.72	1.75	12	0.16	1489.00	6562.00	15480	20230526	-25.71	7720	20220930	48.96	15480	-25.71	20230526	8100	41.98	20230102	15480	-25.71	20230526	7720	48.96	20220930	3.80	N	105330	500	60 억	93271	N	N	N	N
72	20230619	120944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11500	-20	5	-0.17	200946510	17464	40.11	11480	11600	11420	14970	8070	11520	11506.33	0.77	0	3553	11900	11710	11530	11340	11160	11620	11250	61	3450	500	7600	10	1	12135382	1396	7.72	1.75	12	0.14	1489.00	6562.00	15480	20230526	-25.71	7720	20220930	48.96	15480	-25.71	20230526	8100	41.98	20230102	15480	-25.71	20230526	7720	48.96	20220930	3.80	N	105330	500	60 억	93271	N	N	N	N
73	20230619	111024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11520	0	3	0.00	147198500	12791	29.38	11480	11600	11420	14970	8070	11520	11507.97	0.77	0	3510	11900	11710	11530	11340	11160	11620	11250	61	3450	500	7600	10	1	12135382	1398	7.74	1.76	12	0.11	1489.00	6562.00	15480	20230526	-25.58	7720	20220930	49.22	15480	-25.58	20230526	8100	42.22	20230102	15480	-25.58	20230526	7720	49.22	20220930	3.80	N	105330	500	60 억	93271	N	N	N	N
74	20230619	100158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11540	20	2	0.17	69538480	6061	13.92	11480	11600	11420	14970	8070	11520	11473.10	0.77	0	822	11900	11710	11530	11340	11160	11620	11250	61	3450	500	7600	10	1	12135382	1400	7.75	1.76	12	0.05	1489.00	6562.00	15480	20230526	-25.45	7720	20220930	49.48	15480	-25.45	20230526	8100	42.47	20230102	15480	-25.45	20230526	7720	49.48	20220930	3.80	N	105330	500	60 억	93271	N	N	N	N
75	20230619	090602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11420	-100	5	-0.87	14756360	1287	2.96	11480	11520	11420	14970	8070	11520	11465.70	0.77	0	-355	11900	11710	11530	11340	11160	11620	11250	61	3450	500	7600	10	1	12135382	1386	7.67	1.74	12	0.01	1489.00	6562.00	15480	20230526	-26.23	7720	20220930	47.93	15480	-26.23	20230526	8100	40.99	20230102	15480	-26.23	20230526	7720	47.93	20220930	3.80	N	105330	500	60 억	93271	N	N	N	N
76	20230616	160644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11520	0	3	0.00	495770500	43123	72.97	11720	11720	11350	14970	8070	11520	11496.49	0.81	0	-3727	11926	11722	11596	11392	11266	11660	11330	61	3450	500	7600	10	1	12135382	1398	7.74	1.76	12	0.36	1489.00	6562.00	15480	20230526	-25.58	7720	20220930	49.22	15480	-25.58	20230526	8100	42.22	20230102	15480	-25.58	20230526	7720	49.22	20220930	3.90	N	105330	500	60 억	97735	N	N	N	N
77	20230616	150149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11560	40	2	0.35	476553170	41453	70.15	11720	11720	11350	14970	8070	11520	11496.23	0.81	0	-3377	11926	11722	11596	11392	11266	11660	11330	61	3450	500	7600	10	1	12135382	1403	7.76	1.76	12	0.34	1489.00	6562.00	15480	20230526	-25.32	7720	20220930	49.74	15480	-25.32	20230526	8100	42.72	20230102	15480	-25.32	20230526	7720	49.74	20220930	3.90	N	105330	500	60 억	97735	N	N	N	N
78	20230616	140826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11590	70	2	0.61	447859200	38964	65.94	11720	11720	11350	14970	8070	11520	11494.18	0.81	0	-3226	11926	11722	11596	11392	11266	11660	11330	61	3450	500	7600	10	1	12135382	1406	7.78	1.77	12	0.32	1489.00	6562.00	15480	20230526	-25.13	7720	20220930	50.13	15480	-25.13	20230526	8100	43.09	20230102	15480	-25.13	20230526	7720	50.13	20220930	3.90	N	105330	500	60 억	97735	N	N	N	N
79	20230616	130820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11550	30	2	0.26	411031610	35774	60.54	11720	11720	11350	14970	8070	11520	11489.67	0.81	0	-1876	11926	11722	11596	11392	11266	11660	11330	61	3450	500	7600	10	1	12135382	1402	7.76	1.76	12	0.29	1489.00	6562.00	15480	20230526	-25.39	7720	20220930	49.61	15480	-25.39	20230526	8100	42.59	20230102	15480	-25.39	20230526	7720	49.61	20220930	3.90	N	105330	500	60 억	97735	N	N	N	N
80	20230616	120913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11530	10	2	0.09	392602030	34176	57.83	11720	11720	11350	14970	8070	11520	11487.65	0.81	0	-1759	11926	11722	11596	11392	11266	11660	11330	61	3450	500	7600	10	1	12135382	1399	7.74	1.76	12	0.28	1489.00	6562.00	15480	20230526	-25.52	7720	20220930	49.35	15480	-25.52	20230526	8100	42.35	20230102	15480	-25.52	20230526	7720	49.35	20220930	3.90	N	105330	500	60 억	97735	N	N	N	N
81	20230616	110159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11530	10	2	0.09	340176300	29626	50.13	11720	11720	11350	14970	8070	11520	11482.36	0.81	0	-1290	11926	11722	11596	11392	11266	11660	11330	61	3450	500	7600	10	1	12135382	1399	7.74	1.76	12	0.24	1489.00	6562.00	15480	20230526	-25.52	7720	20220930	49.35	15480	-25.52	20230526	8100	42.35	20230102	15480	-25.52	20230526	7720	49.35	20220930	3.90	N	105330	500	60 억	97735	N	N	N	N
82	20230616	100518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11550	30	2	0.26	237131720	20686	35.01	11720	11720	11350	14970	8070	11520	11463.39	0.81	0	-2547	11926	11722	11596	11392	11266	11660	11330	61	3450	500	7600	10	1	12135382	1402	7.76	1.76	12	0.17	1489.00	6562.00	15480	20230526	-25.39	7720	20220930	49.61	15480	-25.39	20230526	8100	42.59	20230102	15480	-25.39	20230526	7720	49.61	20220930	3.90	N	105330	500	60 억	97735	N	N	N	N
83	20230616	090908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11460	-60	5	-0.52	47303350	4112	6.96	11720	11720	11450	14970	8070	11520	11503.73	0.81	0	183	11926	11722	11596	11392	11266	11660	11330	61	3450	500	7600	10	1	12135382	1391	7.70	1.75	12	0.03	1489.00	6562.00	15480	20230526	-25.97	7720	20220930	48.45	15480	-25.97	20230526	8100	41.48	20230102	15480	-25.97	20230526	7720	48.45	20220930	3.90	N	105330	500	60 억	97735	N	N	N	N
84	20230615	150815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11590	-120	5	-1.02	494028130	42673	61.66	11720	11800	11500	15220	8200	11710	11577.07	0.72	0	2699	12383	12046	11803	11466	11223	11925	11345	61	3510	500	7720	10	1	12135382	1406	7.78	1.77	12	0.35	1489.00	6562.00	15480	20230526	-25.13	7720	20220930	50.13	15480	-25.13	20230526	8100	43.09	20230102	15480	-25.13	20230526	7720	50.13	20220930	3.97	N	105330	500	60 억	87634	N	N	N	N
85	20230615	140732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11680	-30	5	-0.26	296168410	25530	36.89	11720	11800	11500	15220	8200	11710	11600.80	0.72	0	-2353	12383	12046	11803	11466	11223	11925	11345	61	3510	500	7720	10	1	12135382	1417	7.84	1.78	12	0.21	1489.00	6562.00	15480	20230526	-24.55	7720	20220930	51.30	15480	-24.55	20230526	8100	44.20	20230102	15480	-24.55	20230526	7720	51.30	20220930	3.97	N	105330	500	60 억	87634	N	N	N	N
86	20230615	131003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11680	-30	5	-0.26	284923410	24564	35.50	11720	11800	11500	15220	8200	11710	11599.23	0.72	0	-2503	12383	12046	11803	11466	11223	11925	11345	61	3510	500	7720	10	1	12135382	1417	7.84	1.78	12	0.20	1489.00	6562.00	15480	20230526	-24.55	7720	20220930	51.30	15480	-24.55	20230526	8100	44.20	20230102	15480	-24.55	20230526	7720	51.30	20220930	3.97	N	105330	500	60 억	87634	N	N	N	N
87	20230615	120123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11690	-20	5	-0.17	263497060	22726	32.84	11720	11800	11500	15220	8200	11710	11594.52	0.72	0	-3095	12383	12046	11803	11466	11223	11925	11345	61	3510	500	7720	10	1	12135382	1419	7.85	1.78	12	0.19	1489.00	6562.00	15480	20230526	-24.48	7720	20220930	51.42	15480	-24.48	20230526	8100	44.32	20230102	15480	-24.48	20230526	7720	51.42	20220930	3.97	N	105330	500	60 억	87634	N	N	N	N
88	20230615	110159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11540	-170	5	-1.45	153460760	13196	19.07	11720	11800	11500	15220	8200	11710	11629.34	0.72	0	-2139	12383	12046	11803	11466	11223	11925	11345	61	3510	500	7720	10	1	12135382	1400	7.75	1.76	12	0.11	1489.00	6562.00	15480	20230526	-25.45	7720	20220930	49.48	15480	-25.45	20230526	8100	42.47	20230102	15480	-25.45	20230526	7720	49.48	20220930	3.97	N	105330	500	60 억	87634	N	N	N	N
89	20230611	184630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11590	-10	5	-0.09	774710530	66943	180.52	11600	11660	11500	15080	8120	11600	11572.71	0.48	6865	6997	11853	11726	11553	11426	11253	11790	11490	61	3480	500	7650	10	1	12135382	1406	7.78	1.77	12	0.55	1489.00	6562.00	15480	20230526	-25.13	7720	20220930	50.13	15480	-25.13	20230526	8100	43.09	20230102	15480	-25.13	20230526	7720	50.13	20220930	4.27	N	105330	500	60 억	58349	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History