KissMeData/012340/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1946	-29	5	-1.47	445024267	226867	30.97	2000	2005	1940	2565	1383	1975	1961.64	0.71	0	-32559	2107	2040	1983	1916	1859	2074	1950	151	591	500	1420	1	1	30107162	586	-6.08	3.18	12	0.75	-320.00	611.00	4540	20220728	-57.14	1760	20230620	10.57	3040	-35.99	20230504	1760	10.57	20230620	4540	-57.14	20220728	1760	10.57	20230620	0.34	N	012340	500	150 억	214267	N	N	6	N	N
3	20230630	150251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1950	-25	5	-1.27	424623552	216393	29.54	2000	2005	1940	2565	1383	1975	1962.28	0.71	0	-29269	2107	2040	1983	1916	1859	2074	1950	151	591	500	1420	1	1	30107162	587	-6.09	3.19	12	0.72	-320.00	611.00	4540	20220728	-57.05	1760	20230620	10.80	3040	-35.86	20230504	1760	10.80	20230620	4540	-57.05	20220728	1760	10.80	20230620	0.34	N	012340	500	150 억	214267	N	N	0	N	N
4	20230630	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1959	-16	5	-0.81	352098627	179283	24.47	2000	2005	1940	2565	1383	1975	1963.93	0.71	0	-18130	2107	2040	1983	1916	1859	2074	1950	151	591	500	1420	1	1	30107162	590	-6.12	3.21	12	0.60	-320.00	611.00	4540	20220728	-56.85	1760	20230620	11.31	3040	-35.56	20230504	1760	11.31	20230620	4540	-56.85	20220728	1760	11.31	20230620	0.34	N	012340	500	150 억	214267	N	N	0	N	N
5	20230630	130251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1957	-18	5	-0.91	336671182	171417	23.40	2000	2005	1940	2565	1383	1975	1964.05	0.71	0	-15833	2107	2040	1983	1916	1859	2074	1950	151	591	500	1420	1	1	30107162	589	-6.12	3.20	12	0.57	-320.00	611.00	4540	20220728	-56.89	1760	20230620	11.19	3040	-35.62	20230504	1760	11.19	20230620	4540	-56.89	20220728	1760	11.19	20230620	0.34	N	012340	500	150 억	214267	N	N	0	N	N
6	20230630	120249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1970	-5	5	-0.25	318438151	162109	22.13	2000	2005	1940	2565	1383	1975	1964.35	0.71	0	-16495	2107	2040	1983	1916	1859	2074	1950	151	591	500	1420	1	1	30107162	593	-6.16	3.22	12	0.54	-320.00	611.00	4540	20220728	-56.61	1760	20230620	11.93	3040	-35.20	20230504	1760	11.93	20230620	4540	-56.61	20220728	1760	11.93	20230620	0.34	N	012340	500	150 억	214267	N	N	0	N	N
7	20230630	110251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1969	-6	5	-0.30	296094703	150782	20.58	2000	2005	1940	2565	1383	1975	1963.73	0.71	0	-12614	2107	2040	1983	1916	1859	2074	1950	151	591	500	1420	1	1	30107162	593	-6.15	3.22	12	0.50	-320.00	611.00	4540	20220728	-56.63	1760	20230620	11.88	3040	-35.23	20230504	1760	11.88	20230620	4540	-56.63	20220728	1760	11.88	20230620	0.34	N	012340	500	150 억	214267	N	N	0	N	N
8	20230630	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1971	-4	5	-0.20	257845008	131301	17.92	2000	2005	1940	2565	1383	1975	1963.77	0.71	0	-5406	2107	2040	1983	1916	1859	2074	1950	151	591	500	1420	1	1	30107162	593	-6.16	3.23	12	0.44	-320.00	611.00	4540	20220728	-56.59	1760	20230620	11.99	3040	-35.16	20230504	1760	11.99	20230620	4540	-56.59	20220728	1760	11.99	20230620	0.34	N	012340	500	150 억	214267	N	N	0	N	N
9	20230630	090251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1973	-2	5	-0.10	34716043	17536	2.39	2000	2000	1973	2565	1383	1975	1979.70	0.71	0	-7153	2107	2040	1983	1916	1859	2074	1950	151	591	500	1420	1	1	30107162	594	-6.17	3.23	12	0.06	-320.00	611.00	4540	20220728	-56.54	1760	20230620	12.10	3040	-35.10	20230504	1760	12.10	20230620	4540	-56.54	20220728	1760	12.10	20230620	0.34	N	012340	500	150 억	214267	N	N	0	N	N
10	20230629	160250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1975	74	2	3.89	1455616552	728825	417.23	1926	2050	1926	2470	1331	1901	1997.25	0.51	0	68375	1964	1932	1913	1881	1862	1923	1872	151	569	500	1360	1	1	30107162	595	-6.17	3.23	12	2.42	-320.00	611.00	4540	20220728	-56.50	1760	20230620	12.22	3040	-35.03	20230504	1760	12.22	20230620	4540	-56.50	20220728	1760	12.22	20230620	0.34	N	012340	500	150 억	152141	N	N	0	N	N
11	20230629	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1982	81	2	4.26	1402920952	702212	402.00	1926	2050	1926	2470	1331	1901	1997.86	0.51	0	69030	1964	1932	1913	1881	1862	1923	1872	151	569	500	1360	1	1	30107162	597	-6.19	3.24	12	2.33	-320.00	611.00	4540	20220728	-56.34	1760	20230620	12.61	3040	-34.80	20230504	1760	12.61	20230620	4540	-56.34	20220728	1760	12.61	20230620	0.34	N	012340	500	150 억	152141	N	N	0	N	N
12	20230629	140248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1968	67	2	3.52	1324167602	662230	379.11	1926	2050	1926	2470	1331	1901	1999.56	0.51	0	72543	1964	1932	1913	1881	1862	1923	1872	151	569	500	1360	1	1	30107162	593	-6.15	3.22	12	2.20	-320.00	611.00	4540	20220728	-56.65	1760	20230620	11.82	3040	-35.26	20230504	1760	11.82	20230620	4540	-56.65	20220728	1760	11.82	20230620	0.34	N	012340	500	150 억	152141	N	N	0	N	N
13	20230629	130248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1971	70	2	3.68	1274973341	637208	364.78	1926	2050	1926	2470	1331	1901	2000.87	0.51	0	75078	1964	1932	1913	1881	1862	1923	1872	151	569	500	1360	1	1	30107162	593	-6.16	3.23	12	2.12	-320.00	611.00	4540	20220728	-56.59	1760	20230620	11.99	3040	-35.16	20230504	1760	11.99	20230620	4540	-56.59	20220728	1760	11.99	20230620	0.34	N	012340	500	150 억	152141	N	N	0	N	N
14	20230629	120249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1992	91	2	4.79	1226993885	612963	350.90	1926	2050	1926	2470	1331	1901	2001.74	0.51	0	87729	1964	1932	1913	1881	1862	1923	1872	151	569	500	1360	1	1	30107162	600	-6.22	3.26	12	2.04	-320.00	611.00	4540	20220728	-56.12	1760	20230620	13.18	3040	-34.47	20230504	1760	13.18	20230620	4540	-56.12	20220728	1760	13.18	20230620	0.34	N	012340	500	150 억	152141	N	N	0	N	N
15	20230629	110249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	104	2	5.47	1081440780	539913	309.09	1926	2050	1926	2470	1331	1901	2002.99	0.51	0	99637	1964	1932	1913	1881	1862	1923	1872	151	569	500	1360	5	1	30107162	604	-6.27	3.28	12	1.79	-320.00	611.00	4540	20220728	-55.84	1760	20230620	13.92	3040	-34.05	20230504	1760	13.92	20230620	4540	-55.84	20220728	1760	13.92	20230620	0.34	N	012340	500	150 억	152141	N	N	0	N	N
16	20230629	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	109	2	5.73	574278128	289652	165.82	1926	2020	1926	2470	1331	1901	1982.65	0.51	0	78473	1964	1932	1913	1881	1862	1923	1872	151	569	500	1360	5	1	30107162	605	-6.28	3.29	12	0.96	-320.00	611.00	4540	20220728	-55.73	1760	20230620	14.20	3040	-33.88	20230504	1760	14.20	20230620	4540	-55.73	20220728	1760	14.20	20230620	0.34	N	012340	500	150 억	152141	N	N	0	N	N
17	20230629	090249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1976	75	2	3.95	80248031	41193	23.58	1926	1976	1926	2470	1331	1901	1948.10	0.51	0	15201	1964	1932	1913	1881	1862	1923	1872	151	569	500	1360	1	1	30107162	595	-6.17	3.23	12	0.14	-320.00	611.00	4540	20220728	-56.48	1760	20230620	12.27	3040	-35.00	20230504	1760	12.27	20230620	4540	-56.48	20220728	1760	12.27	20230620	0.34	N	012340	500	150 억	152141	N	N	0	N	N
18	20230628	160247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1901	-26	5	-1.35	332897075	174675	61.90	1945	1945	1894	2505	1349	1927	1905.81	0.51	0	-1842	2019	1973	1936	1890	1853	1954	1871	151	578	500	1380	1	1	30107162	572	-5.94	3.11	12	0.58	-320.00	611.00	4540	20220728	-58.13	1760	20230620	8.01	3040	-37.47	20230504	1760	8.01	20230620	4540	-58.13	20220728	1760	8.01	20230620	0.27	N	012340	500	150 억	152851	N	N	0	N	N
19	20230628	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1907	-20	5	-1.04	273961418	143644	50.91	1945	1945	1895	2505	1349	1927	1907.22	0.51	0	4323	2019	1973	1936	1890	1853	1954	1871	151	578	500	1380	1	1	30107162	574	-5.96	3.12	12	0.48	-320.00	611.00	4540	20220728	-58.00	1760	20230620	8.35	3040	-37.27	20230504	1760	8.35	20230620	4540	-58.00	20220728	1760	8.35	20230620	0.27	N	012340	500	150 억	152851	N	N	0	N	N
20	20230628	140247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1905	-22	5	-1.14	185758383	97343	34.50	1945	1945	1895	2505	1349	1927	1908.29	0.51	0	1233	2019	1973	1936	1890	1853	1954	1871	151	578	500	1380	1	1	30107162	574	-5.95	3.12	12	0.32	-320.00	611.00	4540	20220728	-58.04	1760	20230620	8.24	3040	-37.34	20230504	1760	8.24	20230620	4540	-58.04	20220728	1760	8.24	20230620	0.27	N	012340	500	150 억	152851	N	N	0	N	N
21	20230628	130247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1919	-8	5	-0.42	154582618	80988	28.70	1945	1945	1895	2505	1349	1927	1908.71	0.51	0	6195	2019	1973	1936	1890	1853	1954	1871	151	578	500	1380	1	1	30107162	578	-6.00	3.14	12	0.27	-320.00	611.00	4540	20220728	-57.73	1760	20230620	9.03	3040	-36.88	20230504	1760	9.03	20230620	4540	-57.73	20220728	1760	9.03	20230620	0.27	N	012340	500	150 억	152851	N	N	0	N	N
22	20230628	120227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1919	-8	5	-0.42	145923335	76464	27.10	1945	1945	1895	2505	1349	1927	1908.39	0.51	0	6802	2019	1973	1936	1890	1853	1954	1871	151	578	500	1380	1	1	30107162	578	-6.00	3.14	12	0.25	-320.00	611.00	4540	20220728	-57.73	1760	20230620	9.03	3040	-36.88	20230504	1760	9.03	20230620	4540	-57.73	20220728	1760	9.03	20230620	0.27	N	012340	500	150 억	152851	N	N	0	N	N
23	20230628	110250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1916	-11	5	-0.57	62769230	32759	11.61	1945	1945	1902	2505	1349	1927	1916.09	0.51	0	947	2019	1973	1936	1890	1853	1954	1871	151	578	500	1380	1	1	30107162	577	-5.99	3.14	12	0.11	-320.00	611.00	4540	20220728	-57.80	1760	20230620	8.86	3040	-36.97	20230504	1760	8.86	20230620	4540	-57.80	20220728	1760	8.86	20230620	0.27	N	012340	500	150 억	152851	N	N	0	N	N
24	20230628	100248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1933	6	2	0.31	49765815	25993	9.21	1945	1945	1902	2505	1349	1927	1914.59	0.51	0	2263	2019	1973	1936	1890	1853	1954	1871	151	578	500	1380	1	1	30107162	582	-6.04	3.16	12	0.09	-320.00	611.00	4540	20220728	-57.42	1760	20230620	9.83	3040	-36.41	20230504	1760	9.83	20230620	4540	-57.42	20220728	1760	9.83	20230620	0.27	N	012340	500	150 억	152851	N	N	0	N	N
25	20230628	090248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1918	-9	5	-0.47	4553698	2353	0.83	1945	1945	1918	2505	1349	1927	1935.27	0.51	0	-1243	2019	1973	1936	1890	1853	1954	1871	151	578	500	1380	1	1	30107162	577	-5.99	3.14	12	0.01	-320.00	611.00	4540	20220728	-57.75	1760	20230620	8.98	3040	-36.91	20230504	1760	8.98	20230620	4540	-57.75	20220728	1760	8.98	20230620	0.27	N	012340	500	150 억	152851	N	N	0	N	N
26	20230627	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1927	-34	5	-1.73	538458873	279578	12.65	1982	1982	1899	2545	1373	1961	1925.97	0.55	0	-14649	2333	2146	2023	1836	1713	2085	1775	151	586	500	1410	1	1	30107162	580	-6.02	3.15	12	0.93	-320.00	611.00	4540	20220728	-57.56	1760	20230620	9.49	3040	-36.61	20230504	1760	9.49	20230620	4540	-57.56	20220728	1760	9.49	20230620	0.23	N	012340	500	150 억	166450	N	N	1	N	N
27	20230627	150250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1932	-29	5	-1.48	527788815	274016	12.40	1982	1982	1899	2545	1373	1961	1926.12	0.55	0	-16309	2333	2146	2023	1836	1713	2085	1775	151	586	500	1410	1	1	30107162	582	-6.04	3.16	12	0.91	-320.00	611.00	4540	20220728	-57.44	1760	20230620	9.77	3040	-36.45	20230504	1760	9.77	20230620	4540	-57.44	20220728	1760	9.77	20230620	0.23	N	012340	500	150 억	166450	N	N	1	N	N
28	20230627	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1929	-32	5	-1.63	488190354	253382	11.47	1982	1982	1899	2545	1373	1961	1926.70	0.55	0	-14500	2333	2146	2023	1836	1713	2085	1775	151	586	500	1410	1	1	30107162	581	-6.03	3.16	12	0.84	-320.00	611.00	4540	20220728	-57.51	1760	20230620	9.60	3040	-36.55	20230504	1760	9.60	20230620	4540	-57.51	20220728	1760	9.60	20230620	0.23	N	012340	500	150 억	166450	N	N	1	N	N
29	20230627	130252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1934	-27	5	-1.38	469520182	243744	11.03	1982	1982	1899	2545	1373	1961	1926.28	0.55	0	-14075	2333	2146	2023	1836	1713	2085	1775	151	586	500	1410	1	1	30107162	582	-6.04	3.17	12	0.81	-320.00	611.00	4540	20220728	-57.40	1760	20230620	9.89	3040	-36.38	20230504	1760	9.89	20230620	4540	-57.40	20220728	1760	9.89	20230620	0.23	N	012340	500	150 억	166450	N	N	1	N	N
30	20230627	120252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1948	-13	5	-0.66	420168194	218358	9.88	1982	1982	1899	2545	1373	1961	1924.22	0.55	0	-9746	2333	2146	2023	1836	1713	2085	1775	151	586	500	1410	1	1	30107162	586	-6.09	3.19	12	0.73	-320.00	611.00	4540	20220728	-57.09	1760	20230620	10.68	3040	-35.92	20230504	1760	10.68	20230620	4540	-57.09	20220728	1760	10.68	20230620	0.23	N	012340	500	150 억	166450	N	N	1	N	N
31	20230627	110251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1925	-36	5	-1.84	341065822	177305	8.02	1982	1982	1899	2545	1373	1961	1923.61	0.55	0	-6982	2333	2146	2023	1836	1713	2085	1775	151	586	500	1410	1	1	30107162	580	-6.02	3.15	12	0.59	-320.00	611.00	4540	20220728	-57.60	1760	20230620	9.38	3040	-36.68	20230504	1760	9.38	20230620	4540	-57.60	20220728	1760	9.38	20230620	0.23	N	012340	500	150 억	166450	N	N	1	N	N
32	20230627	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1909	-52	5	-2.65	296343012	153974	6.97	1982	1982	1899	2545	1373	1961	1924.63	0.55	0	-1506	2333	2146	2023	1836	1713	2085	1775	151	586	500	1410	1	1	30107162	575	-5.97	3.12	12	0.51	-320.00	611.00	4540	20220728	-57.95	1760	20230620	8.47	3040	-37.20	20230504	1760	8.47	20230620	4540	-57.95	20220728	1760	8.47	20230620	0.23	N	012340	500	150 억	166450	N	N	1	N	N
33	20230627	090248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1959	-2	5	-0.10	26696653	13546	0.61	1982	1982	1953	2545	1373	1961	1970.81	0.55	0	-5038	2333	2146	2023	1836	1713	2085	1775	151	586	500	1410	1	1	30107162	590	-6.12	3.21	12	0.04	-320.00	611.00	4540	20220728	-56.85	1760	20230620	11.31	3040	-35.56	20230504	1760	11.31	20230620	4540	-56.85	20220728	1760	11.31	20230620	0.23	N	012340	500	150 억	166450	N	N	1	N	N
34	20230626	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1961	-39	5	-1.95	4506098239	2205855	161.78	2010	2210	1900	2600	1400	2000	2042.79	0.96	0	-148912	2140	2070	1955	1885	1770	2105	1920	151	600	500	1440	1	1	30107162	590	-6.13	3.21	12	7.33	-320.00	611.00	4540	20220728	-56.81	1760	20230620	11.42	3040	-35.49	20230504	1760	11.42	20230620	4540	-56.81	20220728	1760	11.42	20230620	0.24	N	012340	500	150 억	289323	N	N	1	N	N
35	20230626	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1963	-37	5	-1.85	4440004670	2172175	159.31	2010	2210	1900	2600	1400	2000	2044.04	0.96	0	-150624	2140	2070	1955	1885	1770	2105	1920	151	600	500	1440	1	1	30107162	591	-6.13	3.21	12	7.21	-320.00	611.00	4540	20220728	-56.76	1760	20230620	11.53	3040	-35.43	20230504	1760	11.53	20230620	4540	-56.76	20220728	1760	11.53	20230620	0.24	N	012340	500	150 억	289323	N	N	0	N	N
36	20230626	140248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1964	-36	5	-1.80	4297304863	2099666	153.99	2010	2210	1900	2600	1400	2000	2046.66	0.96	0	-161413	2140	2070	1955	1885	1770	2105	1920	151	600	500	1440	1	1	30107162	591	-6.14	3.21	12	6.97	-320.00	611.00	4540	20220728	-56.74	1760	20230620	11.59	3040	-35.39	20230504	1760	11.59	20230620	4540	-56.74	20220728	1760	11.59	20230620	0.24	N	012340	500	150 억	289323	N	N	0	N	N
37	20230626	130249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1982	-18	5	-0.90	4214262906	2057606	150.91	2010	2210	1900	2600	1400	2000	2048.14	0.96	0	-157650	2140	2070	1955	1885	1770	2105	1920	151	600	500	1440	1	1	30107162	597	-6.19	3.24	12	6.83	-320.00	611.00	4540	20220728	-56.34	1760	20230620	12.61	3040	-34.80	20230504	1760	12.61	20230620	4540	-56.34	20220728	1760	12.61	20230620	0.24	N	012340	500	150 억	289323	N	N	0	N	N
38	20230626	120247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1981	-19	5	-0.95	4087311501	1993233	146.19	2010	2210	1900	2600	1400	2000	2050.59	0.96	0	-156515	2140	2070	1955	1885	1770	2105	1920	151	600	500	1440	1	1	30107162	596	-6.19	3.24	12	6.62	-320.00	611.00	4540	20220728	-56.37	1760	20230620	12.56	3040	-34.84	20230504	1760	12.56	20230620	4540	-56.37	20220728	1760	12.56	20230620	0.24	N	012340	500	150 억	289323	N	N	0	N	N
39	20230626	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1982	-18	5	-0.90	3502562896	1697170	124.47	2010	2210	1900	2600	1400	2000	2063.77	0.96	0	-174289	2140	2070	1955	1885	1770	2105	1920	151	600	500	1440	1	1	30107162	597	-6.19	3.24	12	5.64	-320.00	611.00	4540	20220728	-56.34	1760	20230620	12.61	3040	-34.80	20230504	1760	12.61	20230620	4540	-56.34	20220728	1760	12.61	20230620	0.24	N	012340	500	150 억	289323	N	N	0	N	N
40	20230626	100248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	15	2	0.75	341464918	171435	12.57	2010	2020	1900	2600	1400	2000	1991.80	0.96	0	1940	2140	2070	1955	1885	1770	2105	1920	151	600	500	1440	5	1	30107162	607	-6.30	3.30	12	0.57	-320.00	611.00	4540	20220728	-55.62	1760	20230620	14.49	3040	-33.72	20230504	1760	14.49	20230620	4540	-55.62	20220728	1760	14.49	20230620	0.24	N	012340	500	150 억	289323	N	N	0	N	N
41	20230626	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1999	-1	5	-0.05	78872010	39414	2.89	2010	2010	1980	2600	1400	2000	2001.12	0.96	0	-17169	2140	2070	1955	1885	1770	2105	1920	151	600	500	1440	1	1	30107162	602	-6.25	3.27	12	0.13	-320.00	611.00	4540	20220728	-55.97	1760	20230620	13.58	3040	-34.24	20230504	1760	13.58	20230620	4540	-55.97	20220728	1760	13.58	20230620	0.24	N	012340	500	150 억	289323	N	N	0	N	N
42	20230623	154658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	161	2	8.75	2661338492	1351983	459.76	1840	2025	1840	2390	1288	1839	1968.46	0.49	0	152977	1948	1893	1830	1775	1712	1921	1803	151	551	500	1320	5	1	30107162	602	-6.25	3.27	12	4.49	-320.00	611.00	4540	20220728	-55.95	1760	20230620	13.64	3040	-34.21	20230504	1760	13.64	20230620	4540	-55.95	20220728	1760	13.64	20230620	0.25	N	012340	500	150 억	147129	N	N	0	N	N
43	20230623	140223	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1978	139	2	7.56	1948632953	995074	338.39	1840	2025	1840	2390	1288	1839	1958.28	0.49	0	68648	1948	1893	1830	1775	1712	1921	1803	151	551	500	1320	1	1	30107162	596	-6.18	3.24	12	3.31	-320.00	611.00	4540	20220728	-56.43	1760	20230620	12.39	3040	-34.93	20230504	1760	12.39	20230620	4540	-56.43	20220728	1760	12.39	20230620	0.25	N	012340	500	150 억	147129	N	N	0	N	N
44	20230622	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1839	46	2	2.57	542485340	293321	102.63	1770	1885	1767	2330	1256	1793	1849.46	0.32	0	51266	1855	1824	1798	1767	1741	1811	1754	151	537	500	1290	1	1	30107162	554	-5.75	3.01	12	0.97	-320.00	611.00	4540	20220728	-59.49	1760	20230620	4.49	3040	-39.51	20230504	1760	4.49	20230620	4540	-59.49	20220728	1760	4.49	20230620	0.24	N	012340	500	150 억	96066	N	N	802	N	N
45	20230622	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1841	48	2	2.68	538808320	291322	101.93	1770	1885	1767	2330	1256	1793	1849.53	0.32	0	51580	1855	1824	1798	1767	1741	1811	1754	151	537	500	1290	1	1	30107162	554	-5.75	3.01	12	0.97	-320.00	611.00	4540	20220728	-59.45	1760	20230620	4.60	3040	-39.44	20230504	1760	4.60	20230620	4540	-59.45	20220728	1760	4.60	20230620	0.24	N	012340	500	150 억	96066	N	N	802	N	N
46	20230622	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1849	56	2	3.12	493821481	266995	93.42	1770	1885	1767	2330	1256	1793	1849.55	0.32	0	55979	1855	1824	1798	1767	1741	1811	1754	151	537	500	1290	1	1	30107162	557	-5.78	3.03	12	0.89	-320.00	611.00	4540	20220728	-59.27	1760	20230620	5.06	3040	-39.18	20230504	1760	5.06	20230620	4540	-59.27	20220728	1760	5.06	20230620	0.24	N	012340	500	150 억	96066	N	N	802	N	N
47	20230622	131007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1857	64	2	3.57	479512658	259242	90.71	1770	1885	1767	2330	1256	1793	1849.67	0.32	0	53111	1855	1824	1798	1767	1741	1811	1754	151	537	500	1290	1	1	30107162	559	-5.80	3.04	12	0.86	-320.00	611.00	4540	20220728	-59.10	1760	20230620	5.51	3040	-38.91	20230504	1760	5.51	20230620	4540	-59.10	20220728	1760	5.51	20230620	0.24	N	012340	500	150 억	96066	N	N	802	N	N
48	20230622	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1843	50	2	2.79	422572344	228531	79.96	1770	1885	1767	2330	1256	1793	1849.08	0.32	0	56343	1855	1824	1798	1767	1741	1811	1754	151	537	500	1290	1	1	30107162	555	-5.76	3.02	12	0.76	-320.00	611.00	4540	20220728	-59.41	1760	20230620	4.72	3040	-39.38	20230504	1760	4.72	20230620	4540	-59.41	20220728	1760	4.72	20230620	0.24	N	012340	500	150 억	96066	N	N	802	N	N
49	20230622	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1855	62	2	3.46	369206359	199616	69.84	1770	1885	1767	2330	1256	1793	1849.58	0.32	0	62456	1855	1824	1798	1767	1741	1811	1754	151	537	500	1290	1	1	30107162	558	-5.80	3.04	12	0.66	-320.00	611.00	4540	20220728	-59.14	1760	20230620	5.40	3040	-38.98	20230504	1760	5.40	20230620	4540	-59.14	20220728	1760	5.40	20230620	0.24	N	012340	500	150 억	96066	N	N	802	N	N
50	20230622	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1860	67	2	3.74	249641555	135721	47.49	1770	1869	1767	2330	1256	1793	1839.37	0.32	0	46489	1855	1824	1798	1767	1741	1811	1754	151	537	500	1290	1	1	30107162	560	-5.81	3.04	12	0.45	-320.00	611.00	4540	20220728	-59.03	1760	20230620	5.68	3040	-38.82	20230504	1760	5.68	20230620	4540	-59.03	20220728	1760	5.68	20230620	0.24	N	012340	500	150 억	96066	N	N	802	N	N
51	20230622	090940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1801	8	2	0.45	35045772	19651	6.88	1770	1801	1767	2330	1256	1793	1783.41	0.32	0	-5430	1855	1824	1798	1767	1741	1811	1754	151	537	500	1290	1	1	30107162	542	-5.63	2.95	12	0.07	-320.00	611.00	4540	20220728	-60.33	1760	20230620	2.33	3040	-40.76	20230504	1760	2.33	20230620	4540	-60.33	20220728	1760	2.33	20230620	0.24	N	012340	500	150 억	96066	N	N	802	N	N
52	20230621	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1793	-36	5	-1.97	506418737	282690	131.80	1829	1829	1772	2375	1281	1829	1791.43	0.38	0	-18389	1887	1858	1809	1780	1731	1872	1794	151	547	500	1310	1	1	30107162	540	-5.60	2.93	12	0.94	-320.00	611.00	4540	20220728	-60.51	1760	20230620	1.88	3040	-41.02	20230504	1760	1.88	20230620	4540	-60.51	20220728	1760	1.88	20230620	0.25	N	012340	500	150 억	114427	N	N	802	N	N
53	20230621	150204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1800	-29	5	-1.59	481036235	268533	125.20	1829	1829	1772	2375	1281	1829	1791.35	0.38	0	-18000	1887	1858	1809	1780	1731	1872	1794	151	547	500	1310	1	1	30107162	542	-5.62	2.95	12	0.89	-320.00	611.00	4540	20220728	-60.35	1760	20230620	2.27	3040	-40.79	20230504	1760	2.27	20230620	4540	-60.35	20220728	1760	2.27	20230620	0.25	N	012340	500	150 억	114427	N	N	0	N	N
54	20230621	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1793	-36	5	-1.97	440801098	246099	114.74	1829	1829	1772	2375	1281	1829	1791.15	0.38	0	-14566	1887	1858	1809	1780	1731	1872	1794	151	547	500	1310	1	1	30107162	540	-5.60	2.93	12	0.82	-320.00	611.00	4540	20220728	-60.51	1760	20230620	1.88	3040	-41.02	20230504	1760	1.88	20230620	4540	-60.51	20220728	1760	1.88	20230620	0.25	N	012340	500	150 억	114427	N	N	0	N	N
55	20230621	130117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1793	-36	5	-1.97	428457687	239215	111.53	1829	1829	1772	2375	1281	1829	1791.10	0.38	0	-12241	1887	1858	1809	1780	1731	1872	1794	151	547	500	1310	1	1	30107162	540	-5.60	2.93	12	0.79	-320.00	611.00	4540	20220728	-60.51	1760	20230620	1.88	3040	-41.02	20230504	1760	1.88	20230620	4540	-60.51	20220728	1760	1.88	20230620	0.25	N	012340	500	150 억	114427	N	N	0	N	N
56	20230621	120813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1792	-37	5	-2.02	407318742	227469	106.06	1829	1829	1772	2375	1281	1829	1790.66	0.38	0	-4822	1887	1858	1809	1780	1731	1872	1794	151	547	500	1310	1	1	30107162	540	-5.60	2.93	12	0.76	-320.00	611.00	4540	20220728	-60.53	1760	20230620	1.82	3040	-41.05	20230504	1760	1.82	20230620	4540	-60.53	20220728	1760	1.82	20230620	0.25	N	012340	500	150 억	114427	N	N	0	N	N
57	20230621	111020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1793	-36	5	-1.97	290674406	162186	75.62	1829	1829	1772	2375	1281	1829	1792.23	0.38	0	-3475	1887	1858	1809	1780	1731	1872	1794	151	547	500	1310	1	1	30107162	540	-5.60	2.93	12	0.54	-320.00	611.00	4540	20220728	-60.51	1760	20230620	1.88	3040	-41.02	20230504	1760	1.88	20230620	4540	-60.51	20220728	1760	1.88	20230620	0.25	N	012340	500	150 억	114427	N	N	0	N	N
58	20230621	100421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1791	-38	5	-2.08	179794686	99855	46.56	1829	1829	1789	2375	1281	1829	1800.56	0.38	0	-3794	1887	1858	1809	1780	1731	1872	1794	151	547	500	1310	1	1	30107162	539	-5.60	2.93	12	0.33	-320.00	611.00	4540	20220728	-60.55	1760	20230620	1.76	3040	-41.09	20230504	1760	1.76	20230620	4540	-60.55	20220728	1760	1.76	20230620	0.25	N	012340	500	150 억	114427	N	N	0	N	N
59	20230621	090914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1815	-14	5	-0.77	8551082	4694	2.19	1829	1829	1804	2375	1281	1829	1821.70	0.38	0	-334	1887	1858	1809	1780	1731	1872	1794	151	547	500	1310	1	1	30107162	546	-5.67	2.97	12	0.02	-320.00	611.00	4540	20220728	-60.02	1760	20230620	3.12	3040	-40.30	20230504	1760	3.12	20230620	4540	-60.02	20220728	1760	3.12	20230620	0.25	N	012340	500	150 억	114427	N	N	0	N	N
60	20230620	160353	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1829	11	2	0.61	383823898	212601	221.15	1818	1838	1760	2360	1273	1818	1805.36	0.34	0	10706	1888	1852	1822	1786	1756	1838	1772	151	543	500	1300	1	1	30107162	551	-5.72	2.99	12	0.71	-320.00	611.00	4540	20220728	-59.71	1760	20230620	3.92	3040	-39.84	20230504	1760	3.92	20230620	4540	-59.71	20220728	1760	3.92	20230620	0.26	N	012340	500	150 억	103520	N	N	0	N	N
61	20230620	150202	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1829	11	2	0.61	369983633	205014	213.26	1818	1838	1760	2360	1273	1818	1804.67	0.34	0	10557	1888	1852	1822	1786	1756	1838	1772	151	543	500	1300	1	1	30107162	551	-5.72	2.99	12	0.68	-320.00	611.00	4540	20220728	-59.71	1760	20230620	3.92	3040	-39.84	20230504	1760	3.92	20230620	4540	-59.71	20220728	1760	3.92	20230620	0.26	N	012340	500	150 억	103520	N	N	0	N	N
62	20230620	140313	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1829	11	2	0.61	342765847	190139	197.79	1818	1838	1760	2360	1273	1818	1802.71	0.34	0	17726	1888	1852	1822	1786	1756	1838	1772	151	543	500	1300	1	1	30107162	551	-5.72	2.99	12	0.63	-320.00	611.00	4540	20220728	-59.71	1760	20230620	3.92	3040	-39.84	20230504	1760	3.92	20230620	4540	-59.71	20220728	1760	3.92	20230620	0.26	N	012340	500	150 억	103520	N	N	0	N	N
63	20230620	130449	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1837	19	2	1.05	328392420	182292	189.62	1818	1838	1760	2360	1273	1818	1801.46	0.34	0	19102	1888	1852	1822	1786	1756	1838	1772	151	543	500	1300	1	1	30107162	553	-5.74	3.01	12	0.61	-320.00	611.00	4540	20220728	-59.54	1760	20230620	4.38	3040	-39.57	20230504	1760	4.38	20230620	4540	-59.54	20220728	1760	4.38	20230620	0.26	N	012340	500	150 억	103520	N	N	0	N	N
64	20230620	120541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1820	2	2	0.11	299242653	166380	173.07	1818	1824	1760	2360	1273	1818	1798.55	0.34	0	14195	1888	1852	1822	1786	1756	1838	1772	151	543	500	1300	1	1	30107162	548	-5.69	2.98	12	0.55	-320.00	611.00	4540	20220728	-59.91	1760	20230620	3.41	3040	-40.13	20230504	1760	3.41	20230620	4540	-59.91	20220728	1760	3.41	20230620	0.26	N	012340	500	150 억	103520	N	N	0	N	N
65	20230620	110740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1813	-5	5	-0.28	280209992	155907	162.18	1818	1822	1760	2360	1273	1818	1797.29	0.34	0	14693	1888	1852	1822	1786	1756	1838	1772	151	543	500	1300	1	1	30107162	546	-5.67	2.97	12	0.52	-320.00	611.00	4540	20220728	-60.07	1760	20230620	3.01	3040	-40.36	20230504	1760	3.01	20230620	4540	-60.07	20220728	1760	3.01	20230620	0.26	N	012340	500	150 억	103520	N	N	0	N	N
66	20230620	100336	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1795	-23	5	-1.27	190342381	105991	110.25	1818	1818	1760	2360	1273	1818	1795.84	0.34	0	17185	1888	1852	1822	1786	1756	1838	1772	151	543	500	1300	1	1	30107162	540	-5.61	2.94	12	0.35	-320.00	611.00	4540	20220728	-60.46	1760	20230620	1.99	3040	-40.95	20230504	1760	1.99	20230620	4540	-60.46	20220728	1760	1.99	20230620	0.26	N	012340	500	150 억	103520	N	N	0	N	N
67	20230620	090508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1799	-19	5	-1.05	5778867	3202	3.33	1818	1818	1798	2360	1273	1818	1804.77	0.34	0	-2293	1888	1852	1822	1786	1756	1838	1772	151	543	500	1300	1	1	30107162	542	-5.62	2.94	12	0.01	-320.00	611.00	4540	20220728	-60.37	1792	20230619	0.39	3040	-40.82	20230504	1792	0.39	20230619	4540	-60.37	20220728	1792	0.39	20230619	0.26	N	012340	500	150 억	103520	N	N	0	N	N
68	20230619	161007	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1818	-15	5	-0.82	173959090	95969	88.87	1858	1858	1792	2380	1284	1833	1812.66	0.31	0	10439	1861	1846	1830	1815	1799	1839	1808	151	548	500	1310	1	1	30107162	547	-5.68	2.98	12	0.32	-320.00	611.00	4540	20220728	-59.96	1792	20230619	1.45	3040	-40.20	20230504	1792	1.45	20230619	4540	-59.96	20220728	1792	1.45	20230619	0.26	N	012340	500	150 억	92081	N	N	0	N	N
69	20230619	150956	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1817	-16	5	-0.87	167103438	92198	85.37	1858	1858	1792	2380	1284	1833	1812.44	0.31	0	10434	1861	1846	1830	1815	1799	1839	1808	151	548	500	1310	1	1	30107162	547	-5.68	2.97	12	0.31	-320.00	611.00	4540	20220728	-59.98	1792	20230619	1.40	3040	-40.23	20230504	1792	1.40	20230619	4540	-59.98	20220728	1792	1.40	20230619	0.26	N	012340	500	150 억	92081	N	N	0	N	N
70	20230619	141031	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1812	-21	5	-1.15	132575592	73170	67.75	1858	1858	1792	2380	1284	1833	1811.88	0.31	0	7922	1861	1846	1830	1815	1799	1839	1808	151	548	500	1310	1	1	30107162	546	-5.66	2.97	12	0.24	-320.00	611.00	4540	20220728	-60.09	1792	20230619	1.12	3040	-40.39	20230504	1792	1.12	20230619	4540	-60.09	20220728	1792	1.12	20230619	0.26	N	012340	500	150 억	92081	N	N	0	N	N
71	20230619	130819	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1813	-20	5	-1.09	120899414	66730	61.79	1858	1858	1792	2380	1284	1833	1811.77	0.31	0	6425	1861	1846	1830	1815	1799	1839	1808	151	548	500	1310	1	1	30107162	546	-5.67	2.97	12	0.22	-320.00	611.00	4540	20220728	-60.07	1792	20230619	1.17	3040	-40.36	20230504	1792	1.17	20230619	4540	-60.07	20220728	1792	1.17	20230619	0.26	N	012340	500	150 억	92081	N	N	0	N	N
72	20230619	120950	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1811	-22	5	-1.20	87593981	48327	44.75	1858	1858	1792	2380	1284	1833	1812.53	0.31	0	2234	1861	1846	1830	1815	1799	1839	1808	151	548	500	1310	1	1	30107162	545	-5.66	2.96	12	0.16	-320.00	611.00	4540	20220728	-60.11	1792	20230619	1.06	3040	-40.43	20230504	1792	1.06	20230619	4540	-60.11	20220728	1792	1.06	20230619	0.26	N	012340	500	150 억	92081	N	N	0	N	N
73	20230619	110234	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1820	-13	5	-0.71	58288006	32153	29.77	1858	1858	1792	2380	1284	1833	1812.83	0.31	0	-398	1861	1846	1830	1815	1799	1839	1808	151	548	500	1310	1	1	30107162	548	-5.69	2.98	12	0.11	-320.00	611.00	4540	20220728	-59.91	1792	20230619	1.56	3040	-40.13	20230504	1792	1.56	20230619	4540	-59.91	20220728	1792	1.56	20230619	0.26	N	012340	500	150 억	92081	N	N	0	N	N
74	20230619	100746	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1820	-13	5	-0.71	46608334	25732	23.83	1858	1858	1792	2380	1284	1833	1811.30	0.31	0	-132	1861	1846	1830	1815	1799	1839	1808	151	548	500	1310	1	1	30107162	548	-5.69	2.98	12	0.09	-320.00	611.00	4540	20220728	-59.91	1792	20230619	1.56	3040	-40.13	20230504	1792	1.56	20230619	4540	-59.91	20220728	1792	1.56	20230619	0.26	N	012340	500	150 억	92081	N	N	0	N	N
75	20230619	090740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1804	-29	5	-1.58	12931922	7106	6.58	1858	1858	1792	2380	1284	1833	1819.86	0.31	0	-3208	1861	1846	1830	1815	1799	1839	1808	151	548	500	1310	1	1	30107162	543	-5.64	2.95	12	0.02	-320.00	611.00	4540	20220728	-60.26	1792	20230619	0.67	3040	-40.66	20230504	1792	0.67	20230619	4540	-60.26	20220728	1792	0.67	20230619	0.26	N	012340	500	150 억	92081	N	N	0	N	N
76	20230616	160728	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1833	14	2	0.77	195039047	106914	57.32	1845	1845	1814	2360	1274	1819	1824.26	0.30	0	2018	1907	1862	1839	1794	1771	1851	1783	151	543	500	1300	1	1	30107162	552	-5.73	3.00	12	0.36	-320.00	611.00	4540	20220728	-59.63	1814	20230616	1.05	3040	-39.70	20230504	1814	1.05	20230616	4540	-59.63	20220728	1814	1.05	20230616	0.26	N	012340	500	150 억	90063	N	N	0	N	N
77	20230616	150852	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1822	3	2	0.16	184905286	101379	54.35	1845	1845	1814	2360	1274	1819	1823.90	0.30	0	2376	1907	1862	1839	1794	1771	1851	1783	151	543	500	1300	1	1	30107162	549	-5.69	2.98	12	0.34	-320.00	611.00	4540	20220728	-59.87	1814	20230616	0.44	3040	-40.07	20230504	1814	0.44	20230616	4540	-59.87	20220728	1814	0.44	20230616	0.26	N	012340	500	150 억	90063	N	N	0	N	N
78	20230616	140344	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1820	1	2	0.05	170344587	93386	50.06	1845	1845	1814	2360	1274	1819	1824.09	0.30	0	2376	1907	1862	1839	1794	1771	1851	1783	151	543	500	1300	1	1	30107162	548	-5.69	2.98	12	0.31	-320.00	611.00	4540	20220728	-59.91	1814	20230616	0.33	3040	-40.13	20230504	1814	0.33	20230616	4540	-59.91	20220728	1814	0.33	20230616	0.26	N	012340	500	150 억	90063	N	N	0	N	N
79	20230616	130453	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1828	9	2	0.49	153364746	84076	45.07	1845	1845	1814	2360	1274	1819	1824.12	0.30	0	4272	1907	1862	1839	1794	1771	1851	1783	151	543	500	1300	1	1	30107162	550	-5.71	2.99	12	0.28	-320.00	611.00	4540	20220728	-59.74	1814	20230616	0.77	3040	-39.87	20230504	1814	0.77	20230616	4540	-59.74	20220728	1814	0.77	20230616	0.26	N	012340	500	150 억	90063	N	N	0	N	N
80	20230616	120558	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1824	5	2	0.27	129811950	71161	38.15	1845	1845	1814	2360	1274	1819	1824.20	0.30	0	4707	1907	1862	1839	1794	1771	1851	1783	151	543	500	1300	1	1	30107162	549	-5.70	2.99	12	0.24	-320.00	611.00	4540	20220728	-59.82	1814	20230616	0.55	3040	-40.00	20230504	1814	0.55	20230616	4540	-59.82	20220728	1814	0.55	20230616	0.26	N	012340	500	150 억	90063	N	N	0	N	N
81	20230616	110509	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1818	-1	5	-0.05	113809301	62387	33.45	1845	1845	1814	2360	1274	1819	1824.25	0.30	0	2681	1907	1862	1839	1794	1771	1851	1783	151	543	500	1300	1	1	30107162	547	-5.68	2.98	12	0.21	-320.00	611.00	4540	20220728	-59.96	1814	20230616	0.22	3040	-40.20	20230504	1814	0.22	20230616	4540	-59.96	20220728	1814	0.22	20230616	0.26	N	012340	500	150 억	90063	N	N	0	N	N
82	20230616	100557	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1830	11	2	0.60	66853706	36553	19.60	1845	1845	1816	2360	1274	1819	1828.95	0.30	0	4171	1907	1862	1839	1794	1771	1851	1783	151	543	500	1300	1	1	30107162	551	-5.72	3.00	12	0.12	-320.00	611.00	4540	20220728	-59.69	1816	20230616	0.77	3040	-39.80	20230504	1816	0.77	20230616	4540	-59.69	20220728	1816	0.77	20230616	0.26	N	012340	500	150 억	90063	N	N	0	N	N
83	20230616	090106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1843	24	2	1.32	3173288	1720	0.92	1845	1845	1843	2360	1274	1819	1844.93	0.30	0	-281	1907	1862	1839	1794	1771	1851	1783	151	543	500	1300	1	1	30107162	555	-5.76	3.02	12	0.01	-320.00	611.00	4540	20220728	-59.41	1816	20230615	1.49	3040	-39.38	20230504	1816	1.49	20230615	4540	-59.41	20220728	1816	1.49	20230615	0.26	N	012340	500	150 억	90063	N	N	0	N	N
84	20230615	151030	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1819	-56	5	-2.99	325957414	177562	60.04	1875	1884	1816	2435	1313	1875	1835.74	0.29	0	4909	1965	1920	1885	1840	1805	1902	1822	151	561	500	1350	1	1	30107162	548	-5.68	2.98	12	0.59	-320.00	611.00	4540	20220728	-59.93	1816	20230615	0.17	3040	-40.16	20230504	1816	0.17	20230615	4540	-59.93	20220728	1816	0.17	20230615	0.26	N	012340	500	150 억	85911	N	N	1	N	N
85	20230615	140310	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1821	-54	5	-2.88	296605457	161430	54.58	1875	1884	1816	2435	1313	1875	1837.36	0.29	0	5454	1965	1920	1885	1840	1805	1902	1822	151	561	500	1350	1	1	30107162	548	-5.69	2.98	12	0.54	-320.00	611.00	4540	20220728	-59.89	1816	20230615	0.28	3040	-40.10	20230504	1816	0.28	20230615	4540	-59.89	20220728	1816	0.28	20230615	0.26	N	012340	500	150 억	85911	N	N	1	N	N
86	20230615	130429	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1825	-50	5	-2.67	265198636	144197	48.76	1875	1884	1816	2435	1313	1875	1839.14	0.29	0	12379	1965	1920	1885	1840	1805	1902	1822	151	561	500	1350	1	1	30107162	549	-5.70	2.99	12	0.48	-320.00	611.00	4540	20220728	-59.80	1816	20230615	0.50	3040	-39.97	20230504	1816	0.50	20230615	4540	-59.80	20220728	1816	0.50	20230615	0.26	N	012340	500	150 억	85911	N	N	1	N	N
87	20230615	121004	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1831	-44	5	-2.35	247399689	134459	45.46	1875	1884	1816	2435	1313	1875	1839.96	0.29	0	14810	1965	1920	1885	1840	1805	1902	1822	151	561	500	1350	1	1	30107162	551	-5.72	3.00	12	0.45	-320.00	611.00	4540	20220728	-59.67	1816	20230615	0.83	3040	-39.77	20230504	1816	0.83	20230615	4540	-59.67	20220728	1816	0.83	20230615	0.26	N	012340	500	150 억	85911	N	N	1	N	N
88	20230615	110403	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1837	-38	5	-2.03	137488879	74198	25.09	1875	1884	1834	2435	1313	1875	1853.00	0.29	0	-1731	1965	1920	1885	1840	1805	1902	1822	151	561	500	1350	1	1	30107162	553	-5.74	3.01	12	0.25	-320.00	611.00	4540	20220728	-59.54	1834	20230615	0.16	3040	-39.57	20230504	1834	0.16	20230615	4540	-59.54	20220728	1834	0.16	20230615	0.26	N	012340	500	150 억	85911	N	N	1	N	N
89	20230611	184852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1988	-2	5	-0.10	294208954	147854	125.57	2000	2005	1985	2585	1393	1990	1989.88	0.33	-5224	-5241	2016	2003	1987	1974	1958	1995	1966	151	596	500	1430	1	1	30107162	599	-6.21	3.25	12	0.49	-320.00	611.00	4540	20220728	-56.21	1891	20230605	5.13	3040	-34.61	20230504	1891	5.13	20230605	4540	-56.21	20220728	1891	5.13	20230605	0.28	N	012340	500	150 억	98585	N	N	32	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History