KissMeData/031510/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1608	6	2	0.37	32213199	20168	28.96	1602	1623	1586	2080	1122	1602	1597.24	1.38	0	-2054	1654	1628	1604	1578	1554	1641	1591	140	479	500	990	1	1	28000000	450	-3.32	0.46	12	0.07	-485.00	3469.00	2350	20220729	-31.57	1280	20230103	25.62	2140	-24.86	20230126	1280	25.62	20230103	2350	-31.57	20220729	1280	25.62	20230103	0.97	N	031510	500	140 억	386323	N	N	N	N
3	20230630	150351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1601	-1	5	-0.06	25209993	15787	22.67	1602	1623	1586	2080	1122	1602	1596.88	1.38	0	-1520	1654	1628	1604	1578	1554	1641	1591	140	479	500	990	1	1	28000000	448	-3.30	0.46	12	0.06	-485.00	3469.00	2350	20220729	-31.87	1280	20230103	25.08	2140	-25.19	20230126	1280	25.08	20230103	2350	-31.87	20220729	1280	25.08	20230103	0.97	N	031510	500	140 억	386323	N	N	N	N
4	20230630	140349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1592	-10	5	-0.62	24888601	15586	22.38	1602	1623	1586	2080	1122	1602	1596.86	1.38	0	-1429	1654	1628	1604	1578	1554	1641	1591	140	479	500	990	1	1	28000000	446	-3.28	0.46	12	0.06	-485.00	3469.00	2350	20220729	-32.26	1280	20230103	24.38	2140	-25.61	20230126	1280	24.38	20230103	2350	-32.26	20220729	1280	24.38	20230103	0.97	N	031510	500	140 억	386323	N	N	N	N
5	20230630	130351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	-2	5	-0.12	23073981	14447	20.75	1602	1623	1586	2080	1122	1602	1597.15	1.38	0	-1365	1654	1628	1604	1578	1554	1641	1591	140	479	500	990	1	1	28000000	448	-3.30	0.46	12	0.05	-485.00	3469.00	2350	20220729	-31.91	1280	20230103	25.00	2140	-25.23	20230126	1280	25.00	20230103	2350	-31.91	20220729	1280	25.00	20230103	0.97	N	031510	500	140 억	386323	N	N	N	N
6	20230630	120348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1592	-10	5	-0.62	20628685	12911	18.54	1602	1623	1586	2080	1122	1602	1597.76	1.38	0	-1381	1654	1628	1604	1578	1554	1641	1591	140	479	500	990	1	1	28000000	446	-3.28	0.46	12	0.05	-485.00	3469.00	2350	20220729	-32.26	1280	20230103	24.38	2140	-25.61	20230126	1280	24.38	20230103	2350	-32.26	20220729	1280	24.38	20230103	0.97	N	031510	500	140 억	386323	N	N	N	N
7	20230630	110349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1597	-5	5	-0.31	18356200	11484	16.49	1602	1623	1586	2080	1122	1602	1598.42	1.38	0	-1371	1654	1628	1604	1578	1554	1641	1591	140	479	500	990	1	1	28000000	447	-3.29	0.46	12	0.04	-485.00	3469.00	2350	20220729	-32.04	1280	20230103	24.77	2140	-25.37	20230126	1280	24.77	20230103	2350	-32.04	20220729	1280	24.77	20230103	0.97	N	031510	500	140 억	386323	N	N	N	N
8	20230630	100349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-7	5	-0.44	7877657	4939	7.09	1602	1604	1586	2080	1122	1602	1594.99	1.38	0	-1206	1654	1628	1604	1578	1554	1641	1591	140	479	500	990	1	1	28000000	447	-3.29	0.46	12	0.02	-485.00	3469.00	2350	20220729	-32.13	1280	20230103	24.61	2140	-25.47	20230126	1280	24.61	20230103	2350	-32.13	20220729	1280	24.61	20230103	0.97	N	031510	500	140 억	386323	N	N	N	N
9	20230630	090350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1602	0	3	0.00	2489652	1554	2.23	1602	1604	1602	2080	1122	1602	1602.09	1.38	0	-337	1654	1628	1604	1578	1554	1641	1591	140	479	500	990	1	1	28000000	449	-3.30	0.46	12	0.01	-485.00	3469.00	2350	20220729	-31.83	1280	20230103	25.16	2140	-25.14	20230126	1280	25.16	20230103	2350	-31.83	20220729	1280	25.16	20230103	0.97	N	031510	500	140 억	386323	N	N	N	N
10	20230629	160349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1602	-4	5	-0.25	110807053	69630	100.60	1593	1630	1580	2085	1125	1606	1591.37	1.39	0	-1651	1682	1643	1611	1572	1540	1663	1592	140	480	500	990	1	1	28000000	449	-3.30	0.46	12	0.25	-485.00	3469.00	2350	20220729	-31.83	1280	20230103	25.16	2140	-25.14	20230126	1280	25.16	20230103	2350	-31.83	20220729	1280	25.16	20230103	1.00	N	031510	500	140 억	387974	N	N	N	N
11	20230629	150348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1591	-15	5	-0.93	107518142	67573	97.63	1593	1630	1580	2085	1125	1606	1591.14	1.39	0	-182	1682	1643	1611	1572	1540	1663	1592	140	480	500	990	1	1	28000000	445	-3.28	0.46	12	0.24	-485.00	3469.00	2350	20220729	-32.30	1280	20230103	24.30	2140	-25.65	20230126	1280	24.30	20230103	2350	-32.30	20220729	1280	24.30	20230103	1.00	N	031510	500	140 억	387974	N	N	N	N
12	20230629	140346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1602	-4	5	-0.25	66906883	42012	60.70	1593	1630	1584	2085	1125	1606	1592.57	1.39	0	-110	1682	1643	1611	1572	1540	1663	1592	140	480	500	990	1	1	28000000	449	-3.30	0.46	12	0.15	-485.00	3469.00	2350	20220729	-31.83	1280	20230103	25.16	2140	-25.14	20230126	1280	25.16	20230103	2350	-31.83	20220729	1280	25.16	20230103	1.00	N	031510	500	140 억	387974	N	N	N	N
13	20230629	130347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1596	-10	5	-0.62	57735464	36260	52.39	1593	1630	1584	2085	1125	1606	1592.26	1.39	0	222	1682	1643	1611	1572	1540	1663	1592	140	480	500	990	1	1	28000000	447	-3.29	0.46	12	0.13	-485.00	3469.00	2350	20220729	-32.09	1280	20230103	24.69	2140	-25.42	20230126	1280	24.69	20230103	2350	-32.09	20220729	1280	24.69	20230103	1.00	N	031510	500	140 억	387974	N	N	N	N
14	20230629	120348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	-2	5	-0.12	56409074	35426	51.18	1593	1630	1584	2085	1125	1606	1592.31	1.39	0	277	1682	1643	1611	1572	1540	1663	1592	140	480	500	990	1	1	28000000	449	-3.31	0.46	12	0.13	-485.00	3469.00	2350	20220729	-31.74	1280	20230103	25.31	2140	-25.05	20230126	1280	25.31	20230103	2350	-31.74	20220729	1280	25.31	20230103	1.00	N	031510	500	140 억	387974	N	N	N	N
15	20230629	110348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1605	-1	5	-0.06	22106393	13830	19.98	1593	1630	1593	2085	1125	1606	1598.44	1.39	0	386	1682	1643	1611	1572	1540	1663	1592	140	480	500	990	1	1	28000000	449	-3.31	0.46	12	0.05	-485.00	3469.00	2350	20220729	-31.70	1280	20230103	25.39	2140	-25.00	20230126	1280	25.39	20230103	2350	-31.70	20220729	1280	25.39	20230103	1.00	N	031510	500	140 억	387974	N	N	N	N
16	20230629	100348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	-6	5	-0.37	4885927	3055	4.41	1593	1605	1593	2085	1125	1606	1599.32	1.39	0	510	1682	1643	1611	1572	1540	1663	1592	140	480	500	990	1	1	28000000	448	-3.30	0.46	12	0.01	-485.00	3469.00	2350	20220729	-31.91	1280	20230103	25.00	2140	-25.23	20230126	1280	25.00	20230103	2350	-31.91	20220729	1280	25.00	20230103	1.00	N	031510	500	140 억	387974	N	N	N	N
17	20230629	090348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1605	-1	5	-0.06	788751	495	0.72	1593	1605	1593	2085	1125	1606	1593.44	1.39	0	51	1682	1643	1611	1572	1540	1663	1592	140	480	500	990	1	1	28000000	449	-3.31	0.46	12	0.00	-485.00	3469.00	2350	20220729	-31.70	1280	20230103	25.39	2140	-25.00	20230126	1280	25.39	20230103	2350	-31.70	20220729	1280	25.39	20230103	1.00	N	031510	500	140 억	387974	N	N	N	N
18	20230628	160344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1606	2	2	0.12	112240129	69215	132.66	1604	1650	1579	2085	1123	1604	1621.62	1.39	0	-1329	1630	1616	1606	1592	1582	1616	1592	140	481	500	990	1	1	28000000	450	-3.31	0.46	12	0.25	-485.00	3469.00	2350	20220729	-31.66	1280	20230103	25.47	2140	-24.95	20230126	1280	25.47	20230103	2350	-31.66	20220729	1280	25.47	20230103	1.00	N	031510	500	140 억	388302	N	N	N	N
19	20230628	150346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1627	23	2	1.43	90899610	55919	107.17	1604	1650	1598	2085	1123	1604	1625.56	1.39	0	-1338	1630	1616	1606	1592	1582	1616	1592	140	481	500	990	1	1	28000000	456	-3.35	0.47	12	0.20	-485.00	3469.00	2350	20220729	-30.77	1280	20230103	27.11	2140	-23.97	20230126	1280	27.11	20230103	2350	-30.77	20220729	1280	27.11	20230103	1.00	N	031510	500	140 억	388302	N	N	N	N
20	20230628	140344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1626	22	2	1.37	83351197	51293	98.31	1604	1650	1598	2085	1123	1604	1625.00	1.39	0	-1302	1630	1616	1606	1592	1582	1616	1592	140	481	500	990	1	1	28000000	455	-3.35	0.47	12	0.18	-485.00	3469.00	2350	20220729	-30.81	1280	20230103	27.03	2140	-24.02	20230126	1280	27.03	20230103	2350	-30.81	20220729	1280	27.03	20230103	1.00	N	031510	500	140 억	388302	N	N	N	N
21	20230628	130345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1647	43	2	2.68	72680387	44760	85.79	1604	1650	1598	2085	1123	1604	1623.78	1.39	0	-1302	1630	1616	1606	1592	1582	1616	1592	140	481	500	990	1	1	28000000	461	-3.40	0.47	12	0.16	-485.00	3469.00	2350	20220729	-29.91	1280	20230103	28.67	2140	-23.04	20230126	1280	28.67	20230103	2350	-29.91	20220729	1280	28.67	20230103	1.00	N	031510	500	140 억	388302	N	N	N	N
22	20230628	120315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1625	21	2	1.31	51505058	31833	61.01	1604	1625	1598	2085	1123	1604	1617.98	1.39	0	-1441	1630	1616	1606	1592	1582	1616	1592	140	481	500	990	1	1	28000000	455	-3.35	0.47	12	0.11	-485.00	3469.00	2350	20220729	-30.85	1280	20230103	26.95	2140	-24.07	20230126	1280	26.95	20230103	2350	-30.85	20220729	1280	26.95	20230103	1.00	N	031510	500	140 억	388302	N	N	N	N
23	20230628	110348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	16	2	1.00	13511488	8405	16.11	1604	1623	1598	2085	1123	1604	1607.55	1.39	0	-1502	1630	1616	1606	1592	1582	1616	1592	140	481	500	990	1	1	28000000	454	-3.34	0.47	12	0.03	-485.00	3469.00	2350	20220729	-31.06	1280	20230103	26.56	2140	-24.30	20230126	1280	26.56	20230103	2350	-31.06	20220729	1280	26.56	20230103	1.00	N	031510	500	140 억	388302	N	N	N	N
24	20230628	100347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1609	5	2	0.31	7442580	4640	8.89	1604	1623	1598	2085	1123	1604	1604.00	1.39	0	-500	1630	1616	1606	1592	1582	1616	1592	140	481	500	990	1	1	28000000	451	-3.32	0.46	12	0.02	-485.00	3469.00	2350	20220729	-31.53	1280	20230103	25.70	2140	-24.81	20230126	1280	25.70	20230103	2350	-31.53	20220729	1280	25.70	20230103	1.00	N	031510	500	140 억	388302	N	N	N	N
25	20230628	090346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	0	3	0.00	1403500	875	1.68	1604	1604	1604	2085	1123	1604	1604.00	1.39	0	0	1630	1616	1606	1592	1582	1616	1592	140	481	500	990	1	1	28000000	449	-3.31	0.46	12	0.00	-485.00	3469.00	2350	20220729	-31.74	1280	20230103	25.31	2140	-25.05	20230126	1280	25.31	20230103	2350	-31.74	20220729	1280	25.31	20230103	1.00	N	031510	500	140 억	388302	N	N	N	N
26	20230627	160347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	16	2	1.01	83898360	52174	416.99	1604	1620	1596	2060	1112	1588	1608.06	1.39	0	-1161	1618	1603	1585	1570	1552	1610	1577	140	474	500	980	1	1	28000000	449	-3.31	0.46	12	0.19	-485.00	3469.00	2350	20220729	-31.74	1280	20230103	25.31	2140	-25.05	20230126	1280	25.31	20230103	2350	-31.74	20220729	1280	25.31	20230103	1.00	N	031510	500	140 억	389463	N	N	N	N
27	20230627	150349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1606	18	2	1.13	79078072	49171	392.99	1604	1620	1596	2060	1112	1588	1608.23	1.39	0	-1146	1618	1603	1585	1570	1552	1610	1577	140	474	500	980	1	1	28000000	450	-3.31	0.46	12	0.18	-485.00	3469.00	2350	20220729	-31.66	1280	20230103	25.47	2140	-24.95	20230126	1280	25.47	20230103	2350	-31.66	20220729	1280	25.47	20230103	1.00	N	031510	500	140 억	389463	N	N	N	N
28	20230627	140351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1613	25	2	1.57	56414870	35105	280.57	1604	1620	1596	2060	1112	1588	1607.03	1.39	0	-897	1618	1603	1585	1570	1552	1610	1577	140	474	500	980	1	1	28000000	452	-3.33	0.46	12	0.13	-485.00	3469.00	2350	20220729	-31.36	1280	20230103	26.02	2140	-24.63	20230126	1280	26.02	20230103	2350	-31.36	20220729	1280	26.02	20230103	1.00	N	031510	500	140 억	389463	N	N	N	N
29	20230627	130351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	16	2	1.01	54622399	33994	271.69	1604	1620	1596	2060	1112	1588	1606.82	1.39	0	-792	1618	1603	1585	1570	1552	1610	1577	140	474	500	980	1	1	28000000	449	-3.31	0.46	12	0.12	-485.00	3469.00	2350	20220729	-31.74	1280	20230103	25.31	2140	-25.05	20230126	1280	25.31	20230103	2350	-31.74	20220729	1280	25.31	20230103	1.00	N	031510	500	140 억	389463	N	N	N	N
30	20230627	120353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1614	26	2	1.64	51712494	32183	257.22	1604	1620	1596	2060	1112	1588	1606.83	1.39	0	-485	1618	1603	1585	1570	1552	1610	1577	140	474	500	980	1	1	28000000	452	-3.33	0.47	12	0.11	-485.00	3469.00	2350	20220729	-31.32	1280	20230103	26.09	2140	-24.58	20230126	1280	26.09	20230103	2350	-31.32	20220729	1280	26.09	20230103	1.00	N	031510	500	140 억	389463	N	N	N	N
31	20230627	110352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1596	8	2	0.50	44295928	27561	220.28	1604	1620	1596	2060	1112	1588	1607.20	1.39	0	-122	1618	1603	1585	1570	1552	1610	1577	140	474	500	980	1	1	28000000	447	-3.29	0.46	12	0.10	-485.00	3469.00	2350	20220729	-32.09	1280	20230103	24.69	2140	-25.42	20230126	1280	24.69	20230103	2350	-32.09	20220729	1280	24.69	20230103	1.00	N	031510	500	140 억	389463	N	N	N	N
32	20230627	100344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1619	31	2	1.95	41581855	25869	206.75	1604	1620	1604	2060	1112	1588	1607.40	1.39	0	266	1618	1603	1585	1570	1552	1610	1577	140	474	500	980	1	1	28000000	453	-3.34	0.47	12	0.09	-485.00	3469.00	2350	20220729	-31.11	1280	20230103	26.48	2140	-24.35	20230126	1280	26.48	20230103	2350	-31.11	20220729	1280	26.48	20230103	1.00	N	031510	500	140 억	389463	N	N	N	N
33	20230627	090346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	16	2	1.01	2383544	1486	11.88	1604	1604	1604	2060	1112	1588	1604.00	1.39	0	0	1618	1603	1585	1570	1552	1610	1577	140	474	500	980	1	1	28000000	449	-3.31	0.46	12	0.01	-485.00	3469.00	2350	20220729	-31.74	1280	20230103	25.31	2140	-25.05	20230126	1280	25.31	20230103	2350	-31.74	20220729	1280	25.31	20230103	1.00	N	031510	500	140 억	389463	N	N	N	N
34	20230626	160345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1588	7	2	0.44	19858916	12512	52.26	1571	1600	1567	2055	1107	1581	1587.19	1.40	0	-1293	1605	1593	1586	1574	1567	1599	1580	140	474	500	980	1	1	28000000	445	-3.27	0.46	12	0.04	-485.00	3469.00	2350	20220729	-32.43	1280	20230103	24.06	2140	-25.79	20230126	1280	24.06	20230103	2350	-32.43	20220729	1280	24.06	20230103	1.00	N	031510	500	140 억	390756	N	N	N	N
35	20230626	150348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1596	15	2	0.95	14868650	9369	39.13	1571	1600	1567	2055	1107	1581	1587.01	1.40	0	-892	1605	1593	1586	1574	1567	1599	1580	140	474	500	980	1	1	28000000	447	-3.29	0.46	12	0.03	-485.00	3469.00	2350	20220729	-32.09	1280	20230103	24.69	2140	-25.42	20230126	1280	24.69	20230103	2350	-32.09	20220729	1280	24.69	20230103	1.00	N	031510	500	140 억	390756	N	N	N	N
36	20230626	140347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1589	8	2	0.51	12070309	7610	31.79	1571	1600	1567	2055	1107	1581	1586.11	1.40	0	-886	1605	1593	1586	1574	1567	1599	1580	140	474	500	980	1	1	28000000	445	-3.28	0.46	12	0.03	-485.00	3469.00	2350	20220729	-32.38	1280	20230103	24.14	2140	-25.75	20230126	1280	24.14	20230103	2350	-32.38	20220729	1280	24.14	20230103	1.00	N	031510	500	140 억	390756	N	N	N	N
37	20230626	130348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1591	10	2	0.63	5381813	3403	14.21	1571	1600	1567	2055	1107	1581	1581.49	1.40	0	-641	1605	1593	1586	1574	1567	1599	1580	140	474	500	980	1	1	28000000	445	-3.28	0.46	12	0.01	-485.00	3469.00	2350	20220729	-32.30	1280	20230103	24.30	2140	-25.65	20230126	1280	24.30	20230103	2350	-32.30	20220729	1280	24.30	20230103	1.00	N	031510	500	140 억	390756	N	N	N	N
38	20230626	120345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1588	7	2	0.44	5063636	3204	13.38	1571	1600	1567	2055	1107	1581	1580.41	1.40	0	-619	1605	1593	1586	1574	1567	1599	1580	140	474	500	980	1	1	28000000	445	-3.27	0.46	12	0.01	-485.00	3469.00	2350	20220729	-32.43	1280	20230103	24.06	2140	-25.79	20230126	1280	24.06	20230103	2350	-32.43	20220729	1280	24.06	20230103	1.00	N	031510	500	140 억	390756	N	N	N	N
39	20230626	110344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1586	5	2	0.32	3361932	2133	8.91	1571	1586	1567	2055	1107	1581	1576.15	1.40	0	-517	1605	1593	1586	1574	1567	1599	1580	140	474	500	980	1	1	28000000	444	-3.27	0.46	12	0.01	-485.00	3469.00	2350	20220729	-32.51	1280	20230103	23.91	2140	-25.89	20230126	1280	23.91	20230103	2350	-32.51	20220729	1280	23.91	20230103	1.00	N	031510	500	140 억	390756	N	N	N	N
40	20230626	100345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1586	5	2	0.32	3260480	2069	8.64	1571	1586	1567	2055	1107	1581	1575.87	1.40	0	-489	1605	1593	1586	1574	1567	1599	1580	140	474	500	980	1	1	28000000	444	-3.27	0.46	12	0.01	-485.00	3469.00	2350	20220729	-32.51	1280	20230103	23.91	2140	-25.89	20230126	1280	23.91	20230103	2350	-32.51	20220729	1280	23.91	20230103	1.00	N	031510	500	140 억	390756	N	N	N	N
41	20230626	090346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1575	-6	5	-0.38	648417	410	1.71	1571	1586	1569	2055	1107	1581	1581.50	1.40	0	-124	1605	1593	1586	1574	1567	1599	1580	140	474	500	980	1	1	28000000	441	-3.25	0.45	12	0.00	-485.00	3469.00	2350	20220729	-32.98	1280	20230103	23.05	2140	-26.40	20230126	1280	23.05	20230103	2350	-32.98	20220729	1280	23.05	20230103	1.00	N	031510	500	140 억	390756	N	N	N	N
42	20230623	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1581	-13	5	-0.82	37916627	23942	87.97	1580	1598	1579	2070	1116	1594	1583.69	1.41	0	-4830	1610	1602	1597	1589	1584	1599	1586	140	477	500	980	1	1	28000000	443	-3.26	0.46	12	0.09	-485.00	3469.00	2350	20220729	-32.72	1280	20230103	23.52	2140	-26.12	20230126	1280	23.52	20230103	2350	-32.72	20220729	1280	23.52	20230103	1.05	N	031510	500	140 억	395466	N	N	N	N
43	20230623	140309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1592	-2	5	-0.13	22664849	14289	52.50	1580	1598	1579	2070	1116	1594	1586.17	1.41	0	-4766	1610	1602	1597	1589	1584	1599	1586	140	477	500	980	1	1	28000000	446	-3.28	0.46	12	0.05	-485.00	3469.00	2350	20220729	-32.26	1280	20230103	24.38	2140	-25.61	20230126	1280	24.38	20230103	2350	-32.26	20220729	1280	24.38	20230103	1.05	N	031510	500	140 억	395466	N	N	N	N
44	20230622	160707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1594	-1	5	-0.06	43414120	27215	69.89	1595	1605	1592	2070	1117	1595	1595.24	1.41	0	-131	1625	1609	1601	1585	1577	1606	1582	140	476	500	980	1	1	28000000	446	-3.29	0.46	12	0.10	-485.00	3469.00	2350	20220729	-32.17	1280	20230103	24.53	2140	-25.51	20230126	1280	24.53	20230103	2350	-32.17	20220729	1280	24.53	20230103	1.05	N	031510	500	140 억	395565	N	N	N	N
45	20230622	150359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	0	3	0.00	39030162	24465	62.83	1595	1605	1592	2070	1117	1595	1595.35	1.41	0	-131	1625	1609	1601	1585	1577	1606	1582	140	476	500	980	1	1	28000000	447	-3.29	0.46	12	0.09	-485.00	3469.00	2350	20220729	-32.13	1280	20230103	24.61	2140	-25.47	20230126	1280	24.61	20230103	2350	-32.13	20220729	1280	24.61	20230103	1.05	N	031510	500	140 억	395565	N	N	N	N
46	20230622	140205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	5	2	0.31	37981593	23808	61.14	1595	1605	1592	2070	1117	1595	1595.33	1.41	0	12	1625	1609	1601	1585	1577	1606	1582	140	476	500	980	1	1	28000000	448	-3.30	0.46	12	0.09	-485.00	3469.00	2350	20220729	-31.91	1280	20230103	25.00	2140	-25.23	20230126	1280	25.00	20230103	2350	-31.91	20220729	1280	25.00	20230103	1.05	N	031510	500	140 억	395565	N	N	N	N
47	20230622	131007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1605	10	2	0.63	30798462	19309	49.59	1595	1605	1592	2070	1117	1595	1595.03	1.41	0	12	1625	1609	1601	1585	1577	1606	1582	140	476	500	980	1	1	28000000	449	-3.31	0.46	12	0.07	-485.00	3469.00	2350	20220729	-31.70	1280	20230103	25.39	2140	-25.00	20230126	1280	25.39	20230103	2350	-31.70	20220729	1280	25.39	20230103	1.05	N	031510	500	140 억	395565	N	N	N	N
48	20230622	120909	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	0	3	0.00	20629498	12940	33.23	1595	1600	1592	2070	1117	1595	1594.24	1.41	0	120	1625	1609	1601	1585	1577	1606	1582	140	476	500	980	1	1	28000000	447	-3.29	0.46	12	0.05	-485.00	3469.00	2350	20220729	-32.13	1280	20230103	24.61	2140	-25.47	20230126	1280	24.61	20230103	2350	-32.13	20220729	1280	24.61	20230103	1.05	N	031510	500	140 억	395565	N	N	N	N
49	20230622	110401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	5	2	0.31	20374298	12780	32.82	1595	1600	1592	2070	1117	1595	1594.23	1.41	0	120	1625	1609	1601	1585	1577	1606	1582	140	476	500	980	1	1	28000000	448	-3.30	0.46	12	0.05	-485.00	3469.00	2350	20220729	-31.91	1280	20230103	25.00	2140	-25.23	20230126	1280	25.00	20230103	2350	-31.91	20220729	1280	25.00	20230103	1.05	N	031510	500	140 억	395565	N	N	N	N
50	20230622	100812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	5	2	0.31	20359898	12771	32.80	1595	1600	1592	2070	1117	1595	1594.23	1.41	0	120	1625	1609	1601	1585	1577	1606	1582	140	476	500	980	1	1	28000000	448	-3.30	0.46	12	0.05	-485.00	3469.00	2350	20220729	-31.91	1280	20230103	25.00	2140	-25.23	20230126	1280	25.00	20230103	2350	-31.91	20220729	1280	25.00	20230103	1.05	N	031510	500	140 억	395565	N	N	N	N
51	20230622	090304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1592	-3	5	-0.19	2370751	1487	3.82	1595	1595	1592	2070	1117	1595	1594.32	1.41	0	-390	1625	1609	1601	1585	1577	1606	1582	140	476	500	980	1	1	28000000	446	-3.28	0.46	12	0.01	-485.00	3469.00	2350	20220729	-32.26	1280	20230103	24.38	2140	-25.61	20230126	1280	24.38	20230103	2350	-32.26	20220729	1280	24.38	20230103	1.05	N	031510	500	140 억	395565	N	N	N	N
52	20230621	160421	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-23	5	-1.42	61912236	38740	106.52	1610	1617	1593	2100	1133	1618	1598.15	1.43	0	-3533	1636	1626	1610	1600	1584	1632	1606	140	483	500	1000	1	1	28000000	447	-3.29	0.46	12	0.14	-485.00	3469.00	2350	20220729	-32.13	1280	20230103	24.61	2140	-25.47	20230126	1280	24.61	20230103	2350	-32.13	20220729	1280	24.61	20230103	1.06	N	031510	500	140 억	399067	N	N	N	N
53	20230621	150825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1597	-21	5	-1.30	55200336	34539	94.97	1610	1617	1593	2100	1133	1618	1598.20	1.43	0	-3327	1636	1626	1610	1600	1584	1632	1606	140	483	500	1000	1	1	28000000	447	-3.29	0.46	12	0.12	-485.00	3469.00	2350	20220729	-32.04	1280	20230103	24.77	2140	-25.37	20230126	1280	24.77	20230103	2350	-32.04	20220729	1280	24.77	20230103	1.06	N	031510	500	140 억	399067	N	N	N	N
54	20230621	140359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	-8	5	-0.49	37340598	23356	64.22	1610	1617	1593	2100	1133	1618	1598.76	1.43	0	-2448	1636	1626	1610	1600	1584	1632	1606	140	483	500	1000	1	1	28000000	451	-3.32	0.46	12	0.08	-485.00	3469.00	2350	20220729	-31.49	1280	20230103	25.78	2140	-24.77	20230126	1280	25.78	20230103	2350	-31.49	20220729	1280	25.78	20230103	1.06	N	031510	500	140 억	399067	N	N	N	N
55	20230621	130325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1598	-20	5	-1.24	27538249	17225	47.36	1610	1617	1593	2100	1133	1618	1598.74	1.43	0	-2412	1636	1626	1610	1600	1584	1632	1606	140	483	500	1000	1	1	28000000	447	-3.29	0.46	12	0.06	-485.00	3469.00	2350	20220729	-32.00	1280	20230103	24.84	2140	-25.33	20230126	1280	24.84	20230103	2350	-32.00	20220729	1280	24.84	20230103	1.06	N	031510	500	140 억	399067	N	N	N	N
56	20230621	120801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	-19	5	-1.17	26499326	16575	45.58	1610	1617	1593	2100	1133	1618	1598.75	1.43	0	-2362	1636	1626	1610	1600	1584	1632	1606	140	483	500	1000	1	1	28000000	448	-3.30	0.46	12	0.06	-485.00	3469.00	2350	20220729	-31.96	1280	20230103	24.92	2140	-25.28	20230126	1280	24.92	20230103	2350	-31.96	20220729	1280	24.92	20230103	1.06	N	031510	500	140 억	399067	N	N	N	N
57	20230621	110728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-23	5	-1.42	21591205	13500	37.12	1610	1617	1593	2100	1133	1618	1599.35	1.43	0	-2359	1636	1626	1610	1600	1584	1632	1606	140	483	500	1000	1	1	28000000	447	-3.29	0.46	12	0.05	-485.00	3469.00	2350	20220729	-32.13	1280	20230103	24.61	2140	-25.47	20230126	1280	24.61	20230103	2350	-32.13	20220729	1280	24.61	20230103	1.06	N	031510	500	140 억	399067	N	N	N	N
58	20230621	100648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1598	-20	5	-1.24	12140950	7575	20.83	1610	1617	1593	2100	1133	1618	1602.77	1.43	0	-1785	1636	1626	1610	1600	1584	1632	1606	140	483	500	1000	1	1	28000000	447	-3.29	0.46	12	0.03	-485.00	3469.00	2350	20220729	-32.00	1280	20230103	24.84	2140	-25.33	20230126	1280	24.84	20230103	2350	-32.00	20220729	1280	24.84	20230103	1.06	N	031510	500	140 억	399067	N	N	N	N
59	20230621	090210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	-18	5	-1.11	2792307	1738	4.78	1610	1610	1600	2100	1133	1618	1606.62	1.43	0	-780	1636	1626	1610	1600	1584	1632	1606	140	483	500	1000	1	1	28000000	448	-3.30	0.46	12	0.01	-485.00	3469.00	2350	20220729	-31.91	1280	20230103	25.00	2140	-25.23	20230126	1280	25.00	20230103	2350	-31.91	20220729	1280	25.00	20230103	1.06	N	031510	500	140 억	399067	N	N	N	N
60	20230620	160403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1618	2	2	0.12	58398214	36368	135.05	1616	1620	1594	2100	1132	1616	1605.76	1.43	0	-4059	1627	1621	1613	1607	1599	1623	1609	140	484	500	1000	1	1	28000000	453	-3.34	0.47	12	0.13	-485.00	3469.00	2350	20220729	-31.15	1280	20230103	26.41	2140	-24.39	20230126	1280	26.41	20230103	2350	-31.15	20220729	1280	26.41	20230103	1.04	N	031510	500	140 억	401531	N	N	N	N
61	20230620	150934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1609	-7	5	-0.43	57324878	35704	132.59	1616	1620	1594	2100	1132	1616	1605.56	1.43	0	-3945	1627	1621	1613	1607	1599	1623	1609	140	484	500	1000	1	1	28000000	451	-3.32	0.46	12	0.13	-485.00	3469.00	2350	20220729	-31.53	1280	20230103	25.70	2140	-24.81	20230126	1280	25.70	20230103	2350	-31.53	20220729	1280	25.70	20230103	1.04	N	031510	500	140 억	401531	N	N	N	N
62	20230620	140812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1602	-14	5	-0.87	43650992	27207	101.03	1616	1616	1594	2100	1132	1616	1604.40	1.43	0	-3025	1627	1621	1613	1607	1599	1623	1609	140	484	500	1000	1	1	28000000	449	-3.30	0.46	12	0.10	-485.00	3469.00	2350	20220729	-31.83	1280	20230103	25.16	2140	-25.14	20230126	1280	25.16	20230103	2350	-31.83	20220729	1280	25.16	20230103	1.04	N	031510	500	140 억	401531	N	N	N	N
63	20230620	130538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1597	-19	5	-1.18	31993278	19911	73.94	1616	1616	1594	2100	1132	1616	1606.81	1.43	0	-1860	1627	1621	1613	1607	1599	1623	1609	140	484	500	1000	1	1	28000000	447	-3.29	0.46	12	0.07	-485.00	3469.00	2350	20220729	-32.04	1280	20230103	24.77	2140	-25.37	20230126	1280	24.77	20230103	2350	-32.04	20220729	1280	24.77	20230103	1.04	N	031510	500	140 억	401531	N	N	N	N
64	20230620	120836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1596	-20	5	-1.24	30390663	18907	70.21	1616	1616	1594	2100	1132	1616	1607.38	1.43	0	-1172	1627	1621	1613	1607	1599	1623	1609	140	484	500	1000	1	1	28000000	447	-3.29	0.46	12	0.07	-485.00	3469.00	2350	20220729	-32.09	1280	20230103	24.69	2140	-25.42	20230126	1280	24.69	20230103	2350	-32.09	20220729	1280	24.69	20230103	1.04	N	031510	500	140 억	401531	N	N	N	N
65	20230620	110822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	-17	5	-1.05	24980141	15516	57.62	1616	1616	1599	2100	1132	1616	1609.96	1.43	0	-786	1627	1621	1613	1607	1599	1623	1609	140	484	500	1000	1	1	28000000	448	-3.30	0.46	12	0.06	-485.00	3469.00	2350	20220729	-31.96	1280	20230103	24.92	2140	-25.28	20230126	1280	24.92	20230103	2350	-31.96	20220729	1280	24.92	20230103	1.04	N	031510	500	140 억	401531	N	N	N	N
66	20230620	100928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	-1	5	-0.06	14748351	9149	33.97	1616	1616	1608	2100	1132	1616	1612.02	1.43	0	76	1627	1621	1613	1607	1599	1623	1609	140	484	500	1000	1	1	28000000	452	-3.33	0.47	12	0.03	-485.00	3469.00	2350	20220729	-31.28	1280	20230103	26.17	2140	-24.53	20230126	1280	26.17	20230103	2350	-31.28	20220729	1280	26.17	20230103	1.04	N	031510	500	140 억	401531	N	N	N	N
67	20230620	090944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1616	0	3	0.00	10061261	6239	23.17	1616	1616	1610	2100	1132	1616	1612.64	1.43	0	177	1627	1621	1613	1607	1599	1623	1609	140	484	500	1000	1	1	28000000	452	-3.33	0.47	12	0.02	-485.00	3469.00	2350	20220729	-31.23	1280	20230103	26.25	2140	-24.49	20230126	1280	26.25	20230103	2350	-31.23	20220729	1280	26.25	20230103	1.04	N	031510	500	140 억	401531	N	N	N	N
68	20230619	160513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1616	0	3	0.00	43387767	26928	109.28	1616	1619	1605	2100	1132	1616	1611.25	1.44	0	-1896	1634	1624	1607	1597	1580	1630	1603	140	484	500	1000	1	1	28000000	452	-3.33	0.47	12	0.10	-485.00	3469.00	2350	20220729	-31.23	1280	20230103	26.25	2140	-24.49	20230126	1280	26.25	20230103	2350	-31.23	20220729	1280	26.25	20230103	1.04	N	031510	500	140 억	403427	N	N	N	N
69	20230619	150216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1607	-9	5	-0.56	41998103	26068	105.79	1616	1619	1605	2100	1132	1616	1611.10	1.44	0	-1848	1634	1624	1607	1597	1580	1630	1603	140	484	500	1000	1	1	28000000	450	-3.31	0.46	12	0.09	-485.00	3469.00	2350	20220729	-31.62	1280	20230103	25.55	2140	-24.91	20230126	1280	25.55	20230103	2350	-31.62	20220729	1280	25.55	20230103	1.04	N	031510	500	140 억	403427	N	N	N	N
70	20230619	140517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	-1	5	-0.06	37713375	23407	94.99	1616	1619	1605	2100	1132	1616	1611.20	1.44	0	-1864	1634	1624	1607	1597	1580	1630	1603	140	484	500	1000	1	1	28000000	452	-3.33	0.47	12	0.08	-485.00	3469.00	2350	20220729	-31.28	1280	20230103	26.17	2140	-24.53	20230126	1280	26.17	20230103	2350	-31.28	20220729	1280	26.17	20230103	1.04	N	031510	500	140 억	403427	N	N	N	N
71	20230619	130615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1612	-4	5	-0.25	28776439	17871	72.52	1616	1619	1605	2100	1132	1616	1610.23	1.44	0	-1775	1634	1624	1607	1597	1580	1630	1603	140	484	500	1000	1	1	28000000	451	-3.32	0.46	12	0.06	-485.00	3469.00	2350	20220729	-31.40	1280	20230103	25.94	2140	-24.67	20230126	1280	25.94	20230103	2350	-31.40	20220729	1280	25.94	20230103	1.04	N	031510	500	140 억	403427	N	N	N	N
72	20230619	120429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1607	-9	5	-0.56	20776966	12911	52.39	1616	1619	1605	2100	1132	1616	1609.25	1.44	0	-1650	1634	1624	1607	1597	1580	1630	1603	140	484	500	1000	1	1	28000000	450	-3.31	0.46	12	0.05	-485.00	3469.00	2350	20220729	-31.62	1280	20230103	25.55	2140	-24.91	20230126	1280	25.55	20230103	2350	-31.62	20220729	1280	25.55	20230103	1.04	N	031510	500	140 억	403427	N	N	N	N
73	20230619	110327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1607	-9	5	-0.56	20111156	12497	50.71	1616	1619	1605	2100	1132	1616	1609.28	1.44	0	-1650	1634	1624	1607	1597	1580	1630	1603	140	484	500	1000	1	1	28000000	450	-3.31	0.46	12	0.04	-485.00	3469.00	2350	20220729	-31.62	1280	20230103	25.55	2140	-24.91	20230126	1280	25.55	20230103	2350	-31.62	20220729	1280	25.55	20230103	1.04	N	031510	500	140 억	403427	N	N	N	N
74	20230619	100127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1605	-11	5	-0.68	8563226	5306	21.53	1616	1619	1605	2100	1132	1616	1613.88	1.44	0	-1789	1634	1624	1607	1597	1580	1630	1603	140	484	500	1000	1	1	28000000	449	-3.31	0.46	12	0.02	-485.00	3469.00	2350	20220729	-31.70	1280	20230103	25.39	2140	-25.00	20230126	1280	25.39	20230103	2350	-31.70	20220729	1280	25.39	20230103	1.04	N	031510	500	140 억	403427	N	N	N	N
75	20230619	090846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1619	3	2	0.19	5241662	3241	13.15	1616	1619	1610	2100	1132	1616	1617.30	1.44	0	-1530	1634	1624	1607	1597	1580	1630	1603	140	484	500	1000	1	1	28000000	453	-3.34	0.47	12	0.01	-485.00	3469.00	2350	20220729	-31.11	1280	20230103	26.48	2140	-24.35	20230126	1280	26.48	20230103	2350	-31.11	20220729	1280	26.48	20230103	1.04	N	031510	500	140 억	403427	N	N	N	N
76	20230616	160323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1616	26	2	1.64	39497611	24641	47.70	1590	1617	1590	2065	1113	1590	1602.92	1.45	0	-2320	1618	1604	1597	1583	1576	1600	1579	140	476	500	980	1	1	28000000	452	-3.33	0.47	12	0.09	-485.00	3469.00	2480	20220615	-34.84	1280	20230103	26.25	2140	-24.49	20230126	1280	26.25	20230103	2350	-31.23	20220729	1280	26.25	20230103	1.05	N	031510	500	140 억	405668	N	N	N	N
77	20230616	150957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	25	2	1.57	38557197	24059	46.57	1590	1617	1590	2065	1113	1590	1602.61	1.45	0	-2321	1618	1604	1597	1583	1576	1600	1579	140	476	500	980	1	1	28000000	452	-3.33	0.47	12	0.09	-485.00	3469.00	2480	20220615	-34.88	1280	20230103	26.17	2140	-24.53	20230126	1280	26.17	20230103	2350	-31.28	20220729	1280	26.17	20230103	1.05	N	031510	500	140 억	405668	N	N	N	N
78	20230616	140915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	25	2	1.57	25713627	16087	31.14	1590	1617	1590	2065	1113	1590	1598.41	1.45	0	-2027	1618	1604	1597	1583	1576	1600	1579	140	476	500	980	1	1	28000000	452	-3.33	0.47	12	0.06	-485.00	3469.00	2480	20220615	-34.88	1280	20230103	26.17	2140	-24.53	20230126	1280	26.17	20230103	2350	-31.28	20220729	1280	26.17	20230103	1.05	N	031510	500	140 억	405668	N	N	N	N
79	20230616	130936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1612	22	2	1.38	22648697	14187	27.46	1590	1617	1590	2065	1113	1590	1596.44	1.45	0	-681	1618	1604	1597	1583	1576	1600	1579	140	476	500	980	1	1	28000000	451	-3.32	0.46	12	0.05	-485.00	3469.00	2480	20220615	-35.00	1280	20230103	25.94	2140	-24.67	20230126	1280	25.94	20230103	2350	-31.40	20220729	1280	25.94	20230103	1.05	N	031510	500	140 억	405668	N	N	N	N
80	20230616	120648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1613	23	2	1.45	19996236	12544	24.28	1590	1617	1590	2065	1113	1590	1594.09	1.45	0	-368	1618	1604	1597	1583	1576	1600	1579	140	476	500	980	1	1	28000000	452	-3.33	0.46	12	0.04	-485.00	3469.00	2480	20220615	-34.96	1280	20230103	26.02	2140	-24.63	20230126	1280	26.02	20230103	2350	-31.36	20220729	1280	26.02	20230103	1.05	N	031510	500	140 억	405668	N	N	N	N
81	20230616	110112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1593	3	2	0.19	17526773	11007	21.31	1590	1605	1590	2065	1113	1590	1592.33	1.45	0	-161	1618	1604	1597	1583	1576	1600	1579	140	476	500	980	1	1	28000000	446	-3.28	0.46	12	0.04	-485.00	3469.00	2480	20220615	-35.77	1280	20230103	24.45	2140	-25.56	20230126	1280	24.45	20230103	2350	-32.21	20220729	1280	24.45	20230103	1.05	N	031510	500	140 억	405668	N	N	N	N
82	20230616	100247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1605	15	2	0.94	5674457	3565	6.90	1590	1605	1590	2065	1113	1590	1591.71	1.45	0	-181	1618	1604	1597	1583	1576	1600	1579	140	476	500	980	1	1	28000000	449	-3.31	0.46	12	0.01	-485.00	3469.00	2480	20220615	-35.28	1280	20230103	25.39	2140	-25.00	20230126	1280	25.39	20230103	2350	-31.70	20220729	1280	25.39	20230103	1.05	N	031510	500	140 억	405668	N	N	N	N
83	20230616	091002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1590	0	3	0.00	2018493	1268	2.45	1590	1597	1590	2065	1113	1590	1591.87	1.45	0	0	1618	1604	1597	1583	1576	1600	1579	140	476	500	980	1	1	28000000	445	-3.28	0.46	12	0.00	-485.00	3469.00	2480	20220615	-35.89	1280	20230103	24.22	2140	-25.70	20230126	1280	24.22	20230103	2350	-32.34	20220729	1280	24.22	20230103	1.05	N	031510	500	140 억	405668	N	N	N	N
84	20230615	150527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-15	5	-0.93	75198803	46915	139.71	1597	1611	1595	2090	1127	1610	1602.87	1.45	0	-274	1654	1631	1612	1589	1570	1643	1601	140	481	500	990	1	1	28000000	447	-3.29	0.46	12	0.17	-485.00	3469.00	2480	20220615	-35.69	1280	20230103	24.61	2140	-25.47	20230126	1280	24.61	20230103	2480	-35.69	20220615	1280	24.61	20230103	1.07	N	031510	500	140 억	405735	N	N	N	N
85	20230615	140722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	-10	5	-0.62	66585851	41527	123.66	1597	1611	1597	2090	1127	1610	1603.44	1.45	0	-274	1654	1631	1612	1589	1570	1643	1601	140	481	500	990	1	1	28000000	448	-3.30	0.46	12	0.15	-485.00	3469.00	2480	20220615	-35.48	1280	20230103	25.00	2140	-25.23	20230126	1280	25.00	20230103	2480	-35.48	20220615	1280	25.00	20230103	1.07	N	031510	500	140 억	405735	N	N	N	N
86	20230615	130346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1603	-7	5	-0.43	58381319	36404	108.41	1597	1611	1597	2090	1127	1610	1603.71	1.45	0	-363	1654	1631	1612	1589	1570	1643	1601	140	481	500	990	1	1	28000000	449	-3.31	0.46	12	0.13	-485.00	3469.00	2480	20220615	-35.36	1280	20230103	25.23	2140	-25.09	20230126	1280	25.23	20230103	2480	-35.36	20220615	1280	25.23	20230103	1.07	N	031510	500	140 억	405735	N	N	N	N
87	20230615	120544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1603	-7	5	-0.43	45533971	28383	84.52	1597	1611	1597	2090	1127	1610	1604.27	1.45	0	-698	1654	1631	1612	1589	1570	1643	1601	140	481	500	990	1	1	28000000	449	-3.31	0.46	12	0.10	-485.00	3469.00	2480	20220615	-35.36	1280	20230103	25.23	2140	-25.09	20230126	1280	25.23	20230103	2480	-35.36	20220615	1280	25.23	20230103	1.07	N	031510	500	140 억	405735	N	N	N	N
88	20230615	110227	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1603	-7	5	-0.43	38987330	24310	72.39	1597	1611	1597	2090	1127	1610	1603.76	1.45	0	106	1654	1631	1612	1589	1570	1643	1601	140	481	500	990	1	1	28000000	449	-3.31	0.46	12	0.09	-485.00	3469.00	2480	20220615	-35.36	1280	20230103	25.23	2140	-25.09	20230126	1280	25.23	20230103	2480	-35.36	20220615	1280	25.23	20230103	1.07	N	031510	500	140 억	405735	N	N	N	N
89	20230611	184546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1632	-11	5	-0.67	56917780	34800	140.20	1647	1647	1630	2135	1151	1643	1635.57	1.48	-1038	-1038	1667	1655	1638	1626	1609	1646	1617	140	492	500	1010	1	1	28000000	457	-3.36	0.47	12	0.12	-485.00	3469.00	2480	20220615	-34.19	1280	20230103	27.50	2140	-23.74	20230126	1280	27.50	20230103	2480	-34.19	20220615	1280	27.50	20230103	1.05	N	031510	500	140 억	415431	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History