KissMeData/099410/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	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	160701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	45	2	1.49	257686350	85336	121.65	2960	3095	2950	3925	2115	3020	3019.65	2.11	0	15428	3213	3116	3053	2956	2893	3085	2925	68	905	500	2050	5	1	13541002	415	32.26	1.37	12	0.63	95.00	2237.00	4175	20220824	-26.59	2305	20230103	32.97	3775	-18.81	20230607	2305	32.97	20230103	4175	-26.59	20220824	2305	32.97	20230103	0.74	N	099410	500	67 억	285604	N	N	N	N
3	20230630	150704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	55	2	1.82	250296880	82925	118.22	2960	3095	2950	3925	2115	3020	3018.35	2.11	0	15920	3213	3116	3053	2956	2893	3085	2925	68	905	500	2050	5	1	13541002	416	32.37	1.37	12	0.61	95.00	2237.00	4175	20220824	-26.35	2305	20230103	33.41	3775	-18.54	20230607	2305	33.41	20230103	4175	-26.35	20220824	2305	33.41	20230103	0.74	N	099410	500	67 억	285604	N	N	N	N
4	20230630	140702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	60	2	1.99	231232070	76711	109.36	2960	3095	2950	3925	2115	3020	3014.33	2.11	0	18724	3213	3116	3053	2956	2893	3085	2925	68	905	500	2050	5	1	13541002	417	32.42	1.38	12	0.57	95.00	2237.00	4175	20220824	-26.23	2305	20230103	33.62	3775	-18.41	20230607	2305	33.62	20230103	4175	-26.23	20220824	2305	33.62	20230103	0.74	N	099410	500	67 억	285604	N	N	N	N
5	20230630	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	30	2	0.99	208704005	69369	98.89	2960	3050	2950	3925	2115	3020	3008.61	2.11	0	20189	3213	3116	3053	2956	2893	3085	2925	68	905	500	2050	5	1	13541002	413	32.11	1.36	12	0.51	95.00	2237.00	4175	20220824	-26.95	2305	20230103	32.32	3775	-19.21	20230607	2305	32.32	20230103	4175	-26.95	20220824	2305	32.32	20230103	0.74	N	099410	500	67 억	285604	N	N	N	N
6	20230630	120700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	5	2	0.17	183253185	60969	86.92	2960	3040	2950	3925	2115	3020	3005.68	2.11	0	16209	3213	3116	3053	2956	2893	3085	2925	68	905	500	2050	5	1	13541002	410	31.84	1.35	12	0.45	95.00	2237.00	4175	20220824	-27.54	2305	20230103	31.24	3775	-19.87	20230607	2305	31.24	20230103	4175	-27.54	20220824	2305	31.24	20230103	0.74	N	099410	500	67 억	285604	N	N	N	N
7	20230630	110704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	10	2	0.33	171325425	57022	81.29	2960	3040	2950	3925	2115	3020	3004.55	2.11	0	16569	3213	3116	3053	2956	2893	3085	2925	68	905	500	2050	5	1	13541002	410	31.89	1.35	12	0.42	95.00	2237.00	4175	20220824	-27.43	2305	20230103	31.45	3775	-19.74	20230607	2305	31.45	20230103	4175	-27.43	20220824	2305	31.45	20230103	0.74	N	099410	500	67 억	285604	N	N	N	N
8	20230630	100703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	0	3	0.00	120795435	40329	57.49	2960	3040	2950	3925	2115	3020	2995.25	2.11	0	10154	3213	3116	3053	2956	2893	3085	2925	68	905	500	2050	5	1	13541002	409	31.79	1.35	12	0.30	95.00	2237.00	4175	20220824	-27.66	2305	20230103	31.02	3775	-20.00	20230607	2305	31.02	20230103	4175	-27.66	20220824	2305	31.02	20230103	0.74	N	099410	500	67 억	285604	N	N	N	N
9	20230630	090703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	0	3	0.00	74675075	25029	35.68	2960	3040	2950	3925	2115	3020	2983.54	2.11	0	10647	3213	3116	3053	2956	2893	3085	2925	68	905	500	2050	5	1	13541002	409	31.79	1.35	12	0.18	95.00	2237.00	4175	20220824	-27.66	2305	20230103	31.02	3775	-20.00	20230607	2305	31.02	20230103	4175	-27.66	20220824	2305	31.02	20230103	0.74	N	099410	500	67 억	285604	N	N	N	N
10	20230629	160702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-95	5	-3.05	213682090	69842	58.98	3115	3150	2990	4045	2185	3115	3059.53	2.11	0	470	3278	3196	3128	3046	2978	3162	3012	68	930	500	2110	5	1	13541002	409	31.79	1.35	12	0.52	95.00	2237.00	4175	20220824	-27.66	2305	20230103	31.02	3775	-20.00	20230607	2305	31.02	20230103	4175	-27.66	20220824	2305	31.02	20230103	0.75	N	099410	500	67 억	285577	N	N	N	N
11	20230629	150700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-70	5	-2.25	200231120	65399	55.23	3115	3150	2990	4045	2185	3115	3061.68	2.11	0	-30	3278	3196	3128	3046	2978	3162	3012	68	930	500	2110	5	1	13541002	412	32.05	1.36	12	0.48	95.00	2237.00	4175	20220824	-27.07	2305	20230103	32.10	3775	-19.34	20230607	2305	32.10	20230103	4175	-27.07	20220824	2305	32.10	20230103	0.75	N	099410	500	67 억	285577	N	N	N	N
12	20230629	140657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-70	5	-2.25	187380380	61174	51.66	3115	3150	2990	4045	2185	3115	3063.07	2.11	0	1218	3278	3196	3128	3046	2978	3162	3012	68	930	500	2110	5	1	13541002	412	32.05	1.36	12	0.45	95.00	2237.00	4175	20220824	-27.07	2305	20230103	32.10	3775	-19.34	20230607	2305	32.10	20230103	4175	-27.07	20220824	2305	32.10	20230103	0.75	N	099410	500	67 억	285577	N	N	N	N
13	20230629	130658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-110	5	-3.53	160470930	52290	44.16	3115	3150	2990	4045	2185	3115	3068.86	2.11	0	1449	3278	3196	3128	3046	2978	3162	3012	68	930	500	2110	5	1	13541002	407	31.63	1.34	12	0.39	95.00	2237.00	4175	20220824	-28.02	2305	20230103	30.37	3775	-20.40	20230607	2305	30.37	20230103	4175	-28.02	20220824	2305	30.37	20230103	0.75	N	099410	500	67 억	285577	N	N	N	N
14	20230629	120701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	-50	5	-1.61	111984065	36266	30.63	3115	3150	3045	4045	2185	3115	3087.85	2.11	0	-190	3278	3196	3128	3046	2978	3162	3012	68	930	500	2110	5	1	13541002	415	32.26	1.37	12	0.27	95.00	2237.00	4175	20220824	-26.59	2305	20230103	32.97	3775	-18.81	20230607	2305	32.97	20230103	4175	-26.59	20220824	2305	32.97	20230103	0.75	N	099410	500	67 억	285577	N	N	N	N
15	20230629	110702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-30	5	-0.96	75954540	24503	20.69	3115	3150	3075	4045	2185	3115	3099.81	2.11	0	441	3278	3196	3128	3046	2978	3162	3012	68	930	500	2110	5	1	13541002	418	32.47	1.38	12	0.18	95.00	2237.00	4175	20220824	-26.11	2305	20230103	33.84	3775	-18.28	20230607	2305	33.84	20230103	4175	-26.11	20220824	2305	33.84	20230103	0.75	N	099410	500	67 억	285577	N	N	N	N
16	20230629	100702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	25	2	0.80	44461625	14308	12.08	3115	3150	3090	4045	2185	3115	3107.47	2.11	0	3076	3278	3196	3128	3046	2978	3162	3012	68	930	500	2110	5	1	13541002	425	33.05	1.40	12	0.11	95.00	2237.00	4175	20220824	-24.79	2305	20230103	36.23	3775	-16.82	20230607	2305	36.23	20230103	4175	-24.79	20220824	2305	36.23	20230103	0.75	N	099410	500	67 억	285577	N	N	N	N
17	20230629	090638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-20	5	-0.64	2104970	678	0.57	3115	3115	3095	4045	2185	3115	3104.68	2.11	0	-93	3278	3196	3128	3046	2978	3162	3012	68	930	500	2110	5	1	13541002	419	32.58	1.38	12	0.01	95.00	2237.00	4175	20220824	-25.87	2305	20230103	34.27	3775	-18.01	20230607	2305	34.27	20230103	4175	-25.87	20220824	2305	34.27	20230103	0.75	N	099410	500	67 억	285577	N	N	N	N
18	20230628	160651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-90	5	-2.81	368497725	118126	229.05	3205	3210	3060	4165	2245	3205	3119.53	2.06	0	6751	3278	3241	3208	3171	3138	3225	3155	68	960	500	2170	5	1	13541002	422	32.79	1.39	12	0.87	95.00	2237.00	4175	20220824	-25.39	2305	20230103	35.14	3775	-17.48	20230607	2305	35.14	20230103	4175	-25.39	20220824	2305	35.14	20230103	0.74	N	099410	500	67 억	278429	N	N	N	N
19	20230628	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	-125	5	-3.90	323223690	103461	200.61	3205	3210	3060	4165	2245	3205	3124.11	2.06	0	11759	3278	3241	3208	3171	3138	3225	3155	68	960	500	2170	5	1	13541002	417	32.42	1.38	12	0.76	95.00	2237.00	4175	20220824	-26.23	2305	20230103	33.62	3775	-18.41	20230607	2305	33.62	20230103	4175	-26.23	20220824	2305	33.62	20230103	0.74	N	099410	500	67 억	278429	N	N	N	N
20	20230628	140655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-90	5	-2.81	249706360	79612	154.37	3205	3210	3060	4165	2245	3205	3136.54	2.06	0	10040	3278	3241	3208	3171	3138	3225	3155	68	960	500	2170	5	1	13541002	422	32.79	1.39	12	0.59	95.00	2237.00	4175	20220824	-25.39	2305	20230103	35.14	3775	-17.48	20230607	2305	35.14	20230103	4175	-25.39	20220824	2305	35.14	20230103	0.74	N	099410	500	67 억	278429	N	N	N	N
21	20230628	130656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-80	5	-2.50	234411430	74704	144.85	3205	3210	3060	4165	2245	3205	3137.87	2.06	0	11827	3278	3241	3208	3171	3138	3225	3155	68	960	500	2170	5	1	13541002	423	32.89	1.40	12	0.55	95.00	2237.00	4175	20220824	-25.15	2305	20230103	35.57	3775	-17.22	20230607	2305	35.57	20230103	4175	-25.15	20220824	2305	35.57	20230103	0.74	N	099410	500	67 억	278429	N	N	N	N
22	20230628	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-80	5	-2.50	215707605	68714	133.24	3205	3210	3060	4165	2245	3205	3139.21	2.06	0	12280	3278	3241	3208	3171	3138	3225	3155	68	960	500	2170	5	1	13541002	423	32.89	1.40	12	0.51	95.00	2237.00	4175	20220824	-25.15	2305	20230103	35.57	3775	-17.22	20230607	2305	35.57	20230103	4175	-25.15	20220824	2305	35.57	20230103	0.74	N	099410	500	67 억	278429	N	N	N	N
23	20230628	110700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-65	5	-2.03	164598530	52376	101.56	3205	3210	3060	4165	2245	3205	3142.63	2.06	0	14617	3278	3241	3208	3171	3138	3225	3155	68	960	500	2170	5	1	13541002	425	33.05	1.40	12	0.39	95.00	2237.00	4175	20220824	-24.79	2305	20230103	36.23	3775	-16.82	20230607	2305	36.23	20230103	4175	-24.79	20220824	2305	36.23	20230103	0.74	N	099410	500	67 억	278429	N	N	N	N
24	20230628	100700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3185	-20	5	-0.62	153608950	48887	94.79	3205	3210	3060	4165	2245	3205	3142.12	2.06	0	14275	3278	3241	3208	3171	3138	3225	3155	68	960	500	2170	5	1	13541002	431	33.53	1.42	12	0.36	95.00	2237.00	4175	20220824	-23.71	2305	20230103	38.18	3775	-15.63	20230607	2305	38.18	20230103	4175	-23.71	20220824	2305	38.18	20230103	0.74	N	099410	500	67 억	278429	N	N	N	N
25	20230628	090657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	-5	5	-0.16	11563830	3610	7.00	3205	3210	3185	4165	2245	3205	3203.28	2.06	0	-729	3278	3241	3208	3171	3138	3225	3155	68	960	500	2170	5	1	13541002	433	33.68	1.43	12	0.03	95.00	2237.00	4175	20220824	-23.35	2305	20230103	38.83	3775	-15.23	20230607	2305	38.83	20230103	4175	-23.35	20220824	2305	38.83	20230103	0.74	N	099410	500	67 억	278429	N	N	N	N
26	20230627	160656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3205	-25	5	-0.77	161066290	50327	63.85	3230	3245	3175	4195	2265	3230	3200.23	2.09	0	-5173	3343	3286	3173	3116	3003	3315	3145	68	965	500	2190	5	1	13541002	434	33.74	1.43	12	0.37	95.00	2237.00	4175	20220824	-23.23	2305	20230103	39.05	3775	-15.10	20230607	2305	39.05	20230103	4175	-23.23	20220824	2305	39.05	20230103	0.78	N	099410	500	67 억	283602	N	N	N	N
27	20230627	150700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	-20	5	-0.62	146970005	45925	58.27	3230	3245	3175	4195	2265	3230	3200.22	2.09	0	-4858	3343	3286	3173	3116	3003	3315	3145	68	965	500	2190	5	1	13541002	435	33.79	1.43	12	0.34	95.00	2237.00	4175	20220824	-23.11	2305	20230103	39.26	3775	-14.97	20230607	2305	39.26	20230103	4175	-23.11	20220824	2305	39.26	20230103	0.78	N	099410	500	67 억	283602	N	N	N	N
28	20230627	140709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	-15	5	-0.46	116846505	36543	46.36	3230	3245	3175	4195	2265	3230	3197.51	2.09	0	-3453	3343	3286	3173	3116	3003	3315	3145	68	965	500	2190	5	1	13541002	435	33.84	1.44	12	0.27	95.00	2237.00	4175	20220824	-22.99	2305	20230103	39.48	3775	-14.83	20230607	2305	39.48	20230103	4175	-22.99	20220824	2305	39.48	20230103	0.78	N	099410	500	67 억	283602	N	N	N	N
29	20230627	130707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	-30	5	-0.93	97216760	30425	38.60	3230	3245	3175	4195	2265	3230	3195.29	2.09	0	-3148	3343	3286	3173	3116	3003	3315	3145	68	965	500	2190	5	1	13541002	433	33.68	1.43	12	0.22	95.00	2237.00	4175	20220824	-23.35	2305	20230103	38.83	3775	-15.23	20230607	2305	38.83	20230103	4175	-23.35	20220824	2305	38.83	20230103	0.78	N	099410	500	67 억	283602	N	N	N	N
30	20230627	120709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	-30	5	-0.93	80832115	25285	32.08	3230	3245	3175	4195	2265	3230	3196.84	2.09	0	-2893	3343	3286	3173	3116	3003	3315	3145	68	965	500	2190	5	1	13541002	433	33.68	1.43	12	0.19	95.00	2237.00	4175	20220824	-23.35	2305	20230103	38.83	3775	-15.23	20230607	2305	38.83	20230103	4175	-23.35	20220824	2305	38.83	20230103	0.78	N	099410	500	67 억	283602	N	N	N	N
31	20230627	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	-15	5	-0.46	60092050	18799	23.85	3230	3245	3175	4195	2265	3230	3196.56	2.09	0	-1657	3343	3286	3173	3116	3003	3315	3145	68	965	500	2190	5	1	13541002	435	33.84	1.44	12	0.14	95.00	2237.00	4175	20220824	-22.99	2305	20230103	39.48	3775	-14.83	20230607	2305	39.48	20230103	4175	-22.99	20220824	2305	39.48	20230103	0.78	N	099410	500	67 억	283602	N	N	N	N
32	20230627	100652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	-40	5	-1.24	35935115	11237	14.26	3230	3245	3175	4195	2265	3230	3197.93	2.09	0	-2859	3343	3286	3173	3116	3003	3315	3145	68	965	500	2190	5	1	13541002	432	33.58	1.43	12	0.08	95.00	2237.00	4175	20220824	-23.59	2305	20230103	38.39	3775	-15.50	20230607	2305	38.39	20230103	4175	-23.59	20220824	2305	38.39	20230103	0.78	N	099410	500	67 억	283602	N	N	N	N
33	20230627	090657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3205	-25	5	-0.77	13963905	4346	5.51	3230	3245	3205	4195	2265	3230	3213.05	2.09	0	-2008	3343	3286	3173	3116	3003	3315	3145	68	965	500	2190	5	1	13541002	434	33.74	1.43	12	0.03	95.00	2237.00	4175	20220824	-23.23	2305	20230103	39.05	3775	-15.10	20230607	2305	39.05	20230103	4175	-23.23	20220824	2305	39.05	20230103	0.78	N	099410	500	67 억	283602	N	N	N	N
34	20230626	160654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3230	75	2	2.38	246816735	78646	77.81	3170	3230	3060	4100	2210	3155	3138.14	1.97	0	15850	3341	3247	3201	3107	3061	3225	3085	68	945	500	2140	5	1	13541002	437	34.00	1.44	12	0.58	95.00	2237.00	4175	20220824	-22.63	2305	20230103	40.13	3775	-14.44	20230607	2305	40.13	20230103	4175	-22.63	20220824	2305	40.13	20230103	0.85	N	099410	500	67 억	267253	N	N	N	N
35	20230626	150659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	55	2	1.74	240505945	76688	75.88	3170	3230	3060	4100	2210	3155	3136.16	1.97	0	16055	3341	3247	3201	3107	3061	3225	3085	68	945	500	2140	5	1	13541002	435	33.79	1.43	12	0.57	95.00	2237.00	4175	20220824	-23.11	2305	20230103	39.26	3775	-14.97	20230607	2305	39.26	20230103	4175	-23.11	20220824	2305	39.26	20230103	0.85	N	099410	500	67 억	267253	N	N	N	N
36	20230626	140700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	45	2	1.43	203422815	65102	64.41	3170	3205	3060	4100	2210	3155	3124.68	1.97	0	15842	3341	3247	3201	3107	3061	3225	3085	68	945	500	2140	5	1	13541002	433	33.68	1.43	12	0.48	95.00	2237.00	4175	20220824	-23.35	2305	20230103	38.83	3775	-15.23	20230607	2305	38.83	20230103	4175	-23.35	20220824	2305	38.83	20230103	0.85	N	099410	500	67 억	267253	N	N	N	N
37	20230626	130655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3185	30	2	0.95	185241275	59408	58.78	3170	3190	3060	4100	2210	3155	3118.12	1.97	0	15776	3341	3247	3201	3107	3061	3225	3085	68	945	500	2140	5	1	13541002	431	33.53	1.42	12	0.44	95.00	2237.00	4175	20220824	-23.71	2305	20230103	38.18	3775	-15.63	20230607	2305	38.18	20230103	4175	-23.71	20220824	2305	38.18	20230103	0.85	N	099410	500	67 억	267253	N	N	N	N
38	20230626	120655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	0	3	0.00	164915315	53004	52.44	3170	3170	3060	4100	2210	3155	3111.37	1.97	0	14761	3341	3247	3201	3107	3061	3225	3085	68	945	500	2140	5	1	13541002	427	33.21	1.41	12	0.39	95.00	2237.00	4175	20220824	-24.43	2305	20230103	36.88	3775	-16.42	20230607	2305	36.88	20230103	4175	-24.43	20220824	2305	36.88	20230103	0.85	N	099410	500	67 억	267253	N	N	N	N
39	20230626	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-15	5	-0.48	149906165	48241	47.73	3170	3170	3060	4100	2210	3155	3107.44	1.97	0	13186	3341	3247	3201	3107	3061	3225	3085	68	945	500	2140	5	1	13541002	425	33.05	1.40	12	0.36	95.00	2237.00	4175	20220824	-24.79	2305	20230103	36.23	3775	-16.82	20230607	2305	36.23	20230103	4175	-24.79	20220824	2305	36.23	20230103	0.85	N	099410	500	67 억	267253	N	N	N	N
40	20230626	100655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	-20	5	-0.63	124755865	40224	39.80	3170	3170	3060	4100	2210	3155	3101.53	1.97	0	9617	3341	3247	3201	3107	3061	3225	3085	68	945	500	2140	5	1	13541002	425	33.00	1.40	12	0.30	95.00	2237.00	4175	20220824	-24.91	2305	20230103	36.01	3775	-16.95	20230607	2305	36.01	20230103	4175	-24.91	20220824	2305	36.01	20230103	0.85	N	099410	500	67 억	267253	N	N	N	N
41	20230626	090657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-45	5	-1.43	28646225	9153	9.06	3170	3170	3105	4100	2210	3155	3129.71	1.97	0	562	3341	3247	3201	3107	3061	3225	3085	68	945	500	2140	5	1	13541002	421	32.74	1.39	12	0.07	95.00	2237.00	4175	20220824	-25.51	2305	20230103	34.92	3775	-17.62	20230607	2305	34.92	20230103	4175	-25.51	20220824	2305	34.92	20230103	0.85	N	099410	500	67 억	267253	N	N	N	N
42	20230623	172754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	-110	5	-3.37	318790805	100050	114.10	3295	3295	3155	4240	2290	3265	3186.40	2.02	0	-6950	3338	3301	3248	3211	3158	3320	3230	68	975	500	2220	5	1	13541002	427	33.21	1.41	12	0.74	95.00	2237.00	4175	20220824	-24.43	2305	20230103	36.88	3775	-16.42	20230607	2305	36.88	20230103	4175	-24.43	20220824	2305	36.88	20230103	0.93	N	099410	500	67 억	274203	N	N	N	N
43	20230623	140543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	-100	5	-3.06	244574210	76560	87.31	3295	3295	3165	4240	2290	3265	3194.41	2.02	0	-11554	3338	3301	3248	3211	3158	3320	3230	68	975	500	2220	5	1	13541002	429	33.32	1.41	12	0.57	95.00	2237.00	4175	20220824	-24.19	2305	20230103	37.31	3775	-16.16	20230607	2305	37.31	20230103	4175	-24.19	20220824	2305	37.31	20230103	0.93	N	099410	500	67 억	274203	N	N	N	N
44	20230622	160241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3265	10	2	0.31	283715130	87563	51.40	3255	3285	3195	4230	2280	3255	3240.11	1.95	0	11169	3405	3330	3285	3210	3165	3307	3187	68	975	500	2210	5	1	13541002	442	34.37	1.46	12	0.65	95.00	2237.00	4175	20220824	-21.80	2305	20230103	41.65	3775	-13.51	20230607	2305	41.65	20230103	4175	-21.80	20220824	2305	41.65	20230103	0.84	N	099410	500	67 억	263957	N	N	N	N
45	20230622	150333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3250	-5	5	-0.15	254543420	78576	46.12	3255	3285	3195	4230	2280	3255	3239.46	1.95	0	8530	3405	3330	3285	3210	3165	3307	3187	68	975	500	2210	5	1	13541002	440	34.21	1.45	12	0.58	95.00	2237.00	4175	20220824	-22.16	2305	20230103	41.00	3775	-13.91	20230607	2305	41.00	20230103	4175	-22.16	20220824	2305	41.00	20230103	0.84	N	099410	500	67 억	263957	N	N	N	N
46	20230622	140121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3240	-15	5	-0.46	231107655	71346	41.88	3255	3285	3195	4230	2280	3255	3239.25	1.95	0	8855	3405	3330	3285	3210	3165	3307	3187	68	975	500	2210	5	1	13541002	439	34.11	1.45	12	0.53	95.00	2237.00	4175	20220824	-22.40	2305	20230103	40.56	3775	-14.17	20230607	2305	40.56	20230103	4175	-22.40	20220824	2305	40.56	20230103	0.84	N	099410	500	67 억	263957	N	N	N	N
47	20230622	130440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3270	15	2	0.46	214244775	66157	38.83	3255	3285	3195	4230	2280	3255	3238.43	1.95	0	7680	3405	3330	3285	3210	3165	3307	3187	68	975	500	2210	5	1	13541002	443	34.42	1.46	12	0.49	95.00	2237.00	4175	20220824	-21.68	2305	20230103	41.87	3775	-13.38	20230607	2305	41.87	20230103	4175	-21.68	20220824	2305	41.87	20230103	0.84	N	099410	500	67 억	263957	N	N	N	N
48	20230622	120242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3235	-20	5	-0.61	147970600	45883	26.93	3255	3270	3195	4230	2280	3255	3224.95	1.95	0	4129	3405	3330	3285	3210	3165	3307	3187	68	975	500	2210	5	1	13541002	438	34.05	1.45	12	0.34	95.00	2237.00	4175	20220824	-22.51	2305	20230103	40.35	3775	-14.30	20230607	2305	40.35	20230103	4175	-22.51	20220824	2305	40.35	20230103	0.84	N	099410	500	67 억	263957	N	N	N	N
49	20230622	110627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3235	-20	5	-0.61	128356585	39832	23.38	3255	3270	3195	4230	2280	3255	3222.45	1.95	0	3987	3405	3330	3285	3210	3165	3307	3187	68	975	500	2210	5	1	13541002	438	34.05	1.45	12	0.29	95.00	2237.00	4175	20220824	-22.51	2305	20230103	40.35	3775	-14.30	20230607	2305	40.35	20230103	4175	-22.51	20220824	2305	40.35	20230103	0.84	N	099410	500	67 억	263957	N	N	N	N
50	20230622	100521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	-40	5	-1.23	80461480	25014	14.68	3255	3255	3195	4230	2280	3255	3216.66	1.95	0	3813	3405	3330	3285	3210	3165	3307	3187	68	975	500	2210	5	1	13541002	435	33.84	1.44	12	0.18	95.00	2237.00	4175	20220824	-22.99	2305	20230103	39.48	3775	-14.83	20230607	2305	39.48	20230103	4175	-22.99	20220824	2305	39.48	20230103	0.84	N	099410	500	67 억	263957	N	N	N	N
51	20230622	090944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3195	-60	5	-1.84	17242405	5367	3.15	3255	3255	3195	4230	2280	3255	3212.67	1.95	0	786	3405	3330	3285	3210	3165	3307	3187	68	975	500	2210	5	1	13541002	433	33.63	1.43	12	0.04	95.00	2237.00	4175	20220824	-23.47	2305	20230103	38.61	3775	-15.36	20230607	2305	38.61	20230103	4175	-23.47	20220824	2305	38.61	20230103	0.84	N	099410	500	67 억	263957	N	N	N	N
52	20230621	160810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3255	-75	5	-2.25	555131160	168869	101.25	3350	3360	3240	4325	2335	3330	3287.35	1.93	0	5555	3446	3387	3321	3262	3196	3355	3230	68	995	500	2260	5	1	13541002	441	34.26	1.46	12	1.25	95.00	2237.00	4175	20220824	-22.04	2305	20230103	41.21	3775	-13.77	20230607	2305	41.21	20230103	4175	-22.04	20220824	2305	41.21	20230103	0.86	N	099410	500	67 억	260699	N	N	N	N
53	20230621	150836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3250	-80	5	-2.40	528700365	160733	96.37	3350	3360	3240	4325	2335	3330	3289.31	1.93	0	4478	3446	3387	3321	3262	3196	3355	3230	68	995	500	2260	5	1	13541002	440	34.21	1.45	12	1.19	95.00	2237.00	4175	20220824	-22.16	2305	20230103	41.00	3775	-13.91	20230607	2305	41.00	20230103	4175	-22.16	20220824	2305	41.00	20230103	0.86	N	099410	500	67 억	260699	N	N	N	N
54	20230621	140555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	-45	5	-1.35	420520925	127446	76.41	3350	3360	3245	4325	2335	3330	3299.60	1.93	0	4360	3446	3387	3321	3262	3196	3355	3230	68	995	500	2260	5	1	13541002	445	34.58	1.47	12	0.94	95.00	2237.00	4175	20220824	-21.32	2305	20230103	42.52	3775	-12.98	20230607	2305	42.52	20230103	4175	-21.32	20220824	2305	42.52	20230103	0.86	N	099410	500	67 억	260699	N	N	N	N
55	20230621	130502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3270	-60	5	-1.80	386574240	117080	70.20	3350	3360	3245	4325	2335	3330	3301.80	1.93	0	1247	3446	3387	3321	3262	3196	3355	3230	68	995	500	2260	5	1	13541002	443	34.42	1.46	12	0.86	95.00	2237.00	4175	20220824	-21.68	2305	20230103	41.87	3775	-13.38	20230607	2305	41.87	20230103	4175	-21.68	20220824	2305	41.87	20230103	0.86	N	099410	500	67 억	260699	N	N	N	N
56	20230621	120756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	-35	5	-1.05	311030085	93959	56.33	3350	3360	3245	4325	2335	3330	3310.27	1.93	0	-602	3446	3387	3321	3262	3196	3355	3230	68	995	500	2260	5	1	13541002	446	34.68	1.47	12	0.69	95.00	2237.00	4175	20220824	-21.08	2305	20230103	42.95	3775	-12.72	20230607	2305	42.95	20230103	4175	-21.08	20220824	2305	42.95	20230103	0.86	N	099410	500	67 억	260699	N	N	N	N
57	20230621	110539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	-40	5	-1.20	255975305	77259	46.32	3350	3360	3245	4325	2335	3330	3313.21	1.93	0	2981	3446	3387	3321	3262	3196	3355	3230	68	995	500	2260	5	1	13541002	445	34.63	1.47	12	0.57	95.00	2237.00	4175	20220824	-21.20	2305	20230103	42.73	3775	-12.85	20230607	2305	42.73	20230103	4175	-21.20	20220824	2305	42.73	20230103	0.86	N	099410	500	67 억	260699	N	N	N	N
58	20230621	100440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3335	5	2	0.15	142473510	43236	25.92	3350	3350	3245	4325	2335	3330	3295.25	1.93	0	5192	3446	3387	3321	3262	3196	3355	3230	68	995	500	2260	5	1	13541002	452	35.11	1.49	12	0.32	95.00	2237.00	4175	20220824	-20.12	2305	20230103	44.69	3775	-11.66	20230607	2305	44.69	20230103	4175	-20.12	20220824	2305	44.69	20230103	0.86	N	099410	500	67 억	260699	N	N	N	N
59	20230621	090410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	-35	5	-1.05	18574355	5620	3.37	3350	3350	3290	4325	2335	3330	3305.05	1.93	0	-1842	3446	3387	3321	3262	3196	3355	3230	68	995	500	2260	5	1	13541002	446	34.68	1.47	12	0.04	95.00	2237.00	4175	20220824	-21.08	2305	20230103	42.95	3775	-12.72	20230607	2305	42.95	20230103	4175	-21.08	20220824	2305	42.95	20230103	0.86	N	099410	500	67 억	260699	N	N	N	N
60	20230620	160154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3330	25	2	0.76	552361875	165930	120.36	3345	3380	3255	4295	2315	3305	3328.88	1.99	0	-6631	3395	3350	3310	3265	3225	3372	3287	68	990	500	2240	5	1	13541002	451	35.05	1.49	12	1.23	95.00	2237.00	4175	20220824	-20.24	2305	20230103	44.47	3775	-11.79	20230607	2305	44.47	20230103	4175	-20.24	20220824	2305	44.47	20230103	0.88	N	099410	500	67 억	269439	N	N	N	N
61	20230620	150354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3330	25	2	0.76	529657995	159102	115.41	3345	3380	3255	4295	2315	3305	3329.05	1.99	0	-5355	3395	3350	3310	3265	3225	3372	3287	68	990	500	2240	5	1	13541002	451	35.05	1.49	12	1.17	95.00	2237.00	4175	20220824	-20.24	2305	20230103	44.47	3775	-11.79	20230607	2305	44.47	20230103	4175	-20.24	20220824	2305	44.47	20230103	0.88	N	099410	500	67 억	269439	N	N	N	N
62	20230620	140553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3335	30	2	0.91	493957570	148318	107.59	3345	3380	3255	4295	2315	3305	3330.40	1.99	0	-4312	3395	3350	3310	3265	3225	3372	3287	68	990	500	2240	5	1	13541002	452	35.11	1.49	12	1.10	95.00	2237.00	4175	20220824	-20.12	2305	20230103	44.69	3775	-11.66	20230607	2305	44.69	20230103	4175	-20.12	20220824	2305	44.69	20230103	0.88	N	099410	500	67 억	269439	N	N	N	N
63	20230620	130529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3335	30	2	0.91	445202480	133700	96.98	3345	3380	3255	4295	2315	3305	3329.86	1.99	0	157	3395	3350	3310	3265	3225	3372	3287	68	990	500	2240	5	1	13541002	452	35.11	1.49	12	0.99	95.00	2237.00	4175	20220824	-20.12	2305	20230103	44.69	3775	-11.66	20230607	2305	44.69	20230103	4175	-20.12	20220824	2305	44.69	20230103	0.88	N	099410	500	67 억	269439	N	N	N	N
64	20230620	120735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3355	50	2	1.51	323780200	97557	70.77	3345	3380	3255	4295	2315	3305	3318.88	1.99	0	-1123	3395	3350	3310	3265	3225	3372	3287	68	990	500	2240	5	1	13541002	454	35.32	1.50	12	0.72	95.00	2237.00	4175	20220824	-19.64	2305	20230103	45.55	3775	-11.13	20230607	2305	45.55	20230103	4175	-19.64	20220824	2305	45.55	20230103	0.88	N	099410	500	67 억	269439	N	N	N	N
65	20230620	110308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3320	15	2	0.45	229625790	69390	50.33	3345	3355	3255	4295	2315	3305	3309.21	1.99	0	-990	3395	3350	3310	3265	3225	3372	3287	68	990	500	2240	5	1	13541002	450	34.95	1.48	12	0.51	95.00	2237.00	4175	20220824	-20.48	2305	20230103	44.03	3775	-12.05	20230607	2305	44.03	20230103	4175	-20.48	20220824	2305	44.03	20230103	0.88	N	099410	500	67 억	269439	N	N	N	N
66	20230620	100333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3315	10	2	0.30	126683610	38486	27.92	3345	3345	3255	4295	2315	3305	3291.68	1.99	0	-8088	3395	3350	3310	3265	3225	3372	3287	68	990	500	2240	5	1	13541002	449	34.89	1.48	12	0.28	95.00	2237.00	4175	20220824	-20.60	2305	20230103	43.82	3775	-12.19	20230607	2305	43.82	20230103	4175	-20.60	20220824	2305	43.82	20230103	0.88	N	099410	500	67 억	269439	N	N	N	N
67	20230620	090217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	-5	5	-0.15	19954630	5997	4.35	3345	3345	3300	4295	2315	3305	3327.44	1.99	0	-2183	3395	3350	3310	3265	3225	3372	3287	68	990	500	2240	5	1	13541002	447	34.74	1.48	12	0.04	95.00	2237.00	4175	20220824	-20.96	2305	20230103	43.17	3775	-12.58	20230607	2305	43.17	20230103	4175	-20.96	20220824	2305	43.17	20230103	0.88	N	099410	500	67 억	269439	N	N	N	N
68	20230619	160103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	10	2	0.30	454449705	137808	97.33	3295	3355	3270	4280	2310	3295	3297.70	1.75	0	31742	3385	3340	3270	3225	3155	3362	3247	68	985	500	2240	5	1	13541002	448	34.79	1.48	12	1.02	95.00	2237.00	4175	20220824	-20.84	2305	20230103	43.38	3775	-12.45	20230607	2305	43.38	20230103	4175	-20.84	20220824	2305	43.38	20230103	0.88	N	099410	500	67 억	237399	N	N	N	N
69	20230619	150238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	15	2	0.46	427683135	129690	91.59	3295	3355	3270	4280	2310	3295	3297.73	1.75	0	30172	3385	3340	3270	3225	3155	3362	3247	68	985	500	2240	5	1	13541002	448	34.84	1.48	12	0.96	95.00	2237.00	4175	20220824	-20.72	2305	20230103	43.60	3775	-12.32	20230607	2305	43.60	20230103	4175	-20.72	20220824	2305	43.60	20230103	0.88	N	099410	500	67 억	237399	N	N	N	N
70	20230619	140850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	-5	5	-0.15	386070225	117079	82.69	3295	3355	3270	4280	2310	3295	3297.52	1.75	0	27520	3385	3340	3270	3225	3155	3362	3247	68	985	500	2240	5	1	13541002	445	34.63	1.47	12	0.86	95.00	2237.00	4175	20220824	-21.20	2305	20230103	42.73	3775	-12.85	20230607	2305	42.73	20230103	4175	-21.20	20220824	2305	42.73	20230103	0.88	N	099410	500	67 억	237399	N	N	N	N
71	20230619	131027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	5	2	0.15	314199245	95275	67.29	3295	3355	3270	4280	2310	3295	3297.81	1.75	0	17148	3385	3340	3270	3225	3155	3362	3247	68	985	500	2240	5	1	13541002	447	34.74	1.48	12	0.70	95.00	2237.00	4175	20220824	-20.96	2305	20230103	43.17	3775	-12.58	20230607	2305	43.17	20230103	4175	-20.96	20220824	2305	43.17	20230103	0.88	N	099410	500	67 억	237399	N	N	N	N
72	20230619	120332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	0	3	0.00	274253790	83161	58.73	3295	3355	3270	4280	2310	3295	3297.87	1.75	0	9065	3385	3340	3270	3225	3155	3362	3247	68	985	500	2240	5	1	13541002	446	34.68	1.47	12	0.61	95.00	2237.00	4175	20220824	-21.08	2305	20230103	42.95	3775	-12.72	20230607	2305	42.95	20230103	4175	-21.08	20220824	2305	42.95	20230103	0.88	N	099410	500	67 억	237399	N	N	N	N
73	20230619	110121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	0	3	0.00	218572610	66239	46.78	3295	3355	3270	4280	2310	3295	3299.76	1.75	0	5839	3385	3340	3270	3225	3155	3362	3247	68	985	500	2240	5	1	13541002	446	34.68	1.47	12	0.49	95.00	2237.00	4175	20220824	-21.08	2305	20230103	42.95	3775	-12.72	20230607	2305	42.95	20230103	4175	-21.08	20220824	2305	42.95	20230103	0.88	N	099410	500	67 억	237399	N	N	N	N
74	20230619	100509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	-5	5	-0.15	163569050	49489	34.95	3295	3355	3270	4280	2310	3295	3305.16	1.75	0	8950	3385	3340	3270	3225	3155	3362	3247	68	985	500	2240	5	1	13541002	445	34.63	1.47	12	0.37	95.00	2237.00	4175	20220824	-21.20	2305	20230103	42.73	3775	-12.85	20230607	2305	42.73	20230103	4175	-21.20	20220824	2305	42.73	20230103	0.88	N	099410	500	67 억	237399	N	N	N	N
75	20230619	090848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3320	25	2	0.76	36732505	11116	7.85	3295	3350	3270	4280	2310	3295	3304.47	1.75	0	4737	3385	3340	3270	3225	3155	3362	3247	68	985	500	2240	5	1	13541002	450	34.95	1.48	12	0.08	95.00	2237.00	4175	20220824	-20.48	2305	20230103	44.03	3775	-12.05	20230607	2305	44.03	20230103	4175	-20.48	20220824	2305	44.03	20230103	0.88	N	099410	500	67 억	237399	N	N	N	N
76	20230616	160201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	80	2	2.49	462446945	141226	150.18	3200	3315	3200	4175	2255	3215	3274.52	1.55	0	26671	3315	3265	3200	3150	3085	3232	3117	68	960	500	2180	5	1	13541002	446	34.68	1.47	12	1.04	95.00	2237.00	4175	20220824	-21.08	2305	20230103	42.95	3775	-12.72	20230607	2305	42.95	20230103	4175	-21.08	20220824	2305	42.95	20230103	0.80	N	099410	500	67 억	210521	N	N	N	N
77	20230616	150618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	85	2	2.64	427275850	130562	138.84	3200	3315	3200	4175	2255	3215	3272.59	1.55	0	26442	3315	3265	3200	3150	3085	3232	3117	68	960	500	2180	5	1	13541002	447	34.74	1.48	12	0.96	95.00	2237.00	4175	20220824	-20.96	2305	20230103	43.17	3775	-12.58	20230607	2305	43.17	20230103	4175	-20.96	20220824	2305	43.17	20230103	0.80	N	099410	500	67 억	210521	N	N	N	N
78	20230616	140943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	85	2	2.64	358480455	109712	116.67	3200	3315	3200	4175	2255	3215	3267.47	1.55	0	26211	3315	3265	3200	3150	3085	3232	3117	68	960	500	2180	5	1	13541002	447	34.74	1.48	12	0.81	95.00	2237.00	4175	20220824	-20.96	2305	20230103	43.17	3775	-12.58	20230607	2305	43.17	20230103	4175	-20.96	20220824	2305	43.17	20230103	0.80	N	099410	500	67 억	210521	N	N	N	N
79	20230616	130901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	70	2	2.18	254716370	78291	83.26	3200	3290	3200	4175	2255	3215	3253.46	1.55	0	20392	3315	3265	3200	3150	3085	3232	3117	68	960	500	2180	5	1	13541002	445	34.58	1.47	12	0.58	95.00	2237.00	4175	20220824	-21.32	2305	20230103	42.52	3775	-12.98	20230607	2305	42.52	20230103	4175	-21.32	20220824	2305	42.52	20230103	0.80	N	099410	500	67 억	210521	N	N	N	N
80	20230616	120947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	70	2	2.18	241901360	74385	79.10	3200	3290	3200	4175	2255	3215	3252.02	1.55	0	20365	3315	3265	3200	3150	3085	3232	3117	68	960	500	2180	5	1	13541002	445	34.58	1.47	12	0.55	95.00	2237.00	4175	20220824	-21.32	2305	20230103	42.52	3775	-12.98	20230607	2305	42.52	20230103	4175	-21.32	20220824	2305	42.52	20230103	0.80	N	099410	500	67 억	210521	N	N	N	N
81	20230616	110413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3275	60	2	1.87	196388270	60504	64.34	3200	3280	3200	4175	2255	3215	3245.87	1.55	0	19930	3315	3265	3200	3150	3085	3232	3117	68	960	500	2180	5	1	13541002	443	34.47	1.46	12	0.45	95.00	2237.00	4175	20220824	-21.56	2305	20230103	42.08	3775	-13.25	20230607	2305	42.08	20230103	4175	-21.56	20220824	2305	42.08	20230103	0.80	N	099410	500	67 억	210521	N	N	N	N
82	20230616	100641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3270	55	2	1.71	173732030	53572	56.97	3200	3280	3200	4175	2255	3215	3242.96	1.55	0	21082	3315	3265	3200	3150	3085	3232	3117	68	960	500	2180	5	1	13541002	443	34.42	1.46	12	0.40	95.00	2237.00	4175	20220824	-21.68	2305	20230103	41.87	3775	-13.38	20230607	2305	41.87	20230103	4175	-21.68	20220824	2305	41.87	20230103	0.80	N	099410	500	67 억	210521	N	N	N	N
83	20230616	090422	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	-15	5	-0.47	45768795	14297	15.20	3200	3215	3200	4175	2255	3215	3201.29	1.55	0	5663	3315	3265	3200	3150	3085	3232	3117	68	960	500	2180	5	1	13541002	433	33.68	1.43	12	0.11	95.00	2237.00	4175	20220824	-23.35	2305	20230103	38.83	3775	-15.23	20230607	2305	38.83	20230103	4175	-23.35	20220824	2305	38.83	20230103	0.80	N	099410	500	67 억	210521	N	N	N	N
84	20230615	150232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	-15	5	-0.46	285860805	89537	52.54	3235	3250	3135	4205	2265	3235	3192.66	1.49	0	8922	3395	3315	3265	3185	3135	3290	3160	68	970	500	2190	5	1	13541002	436	33.89	1.44	12	0.66	95.00	2237.00	4175	20220824	-22.87	2305	20230103	39.70	3775	-14.70	20230607	2305	39.70	20230103	4175	-22.87	20220824	2305	39.70	20230103	0.77	N	099410	500	67 억	202055	N	N	N	N
85	20230615	140506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	-35	5	-1.08	271551455	85091	49.93	3235	3250	3135	4205	2265	3235	3191.31	1.49	0	9988	3395	3315	3265	3185	3135	3290	3160	68	970	500	2190	5	1	13541002	433	33.68	1.43	12	0.63	95.00	2237.00	4175	20220824	-23.35	2305	20230103	38.83	3775	-15.23	20230607	2305	38.83	20230103	4175	-23.35	20220824	2305	38.83	20230103	0.77	N	099410	500	67 억	202055	N	N	N	N
86	20230615	130439	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	-20	5	-0.62	234513565	73568	43.17	3235	3250	3135	4205	2265	3235	3187.71	1.49	0	11583	3395	3315	3265	3185	3135	3290	3160	68	970	500	2190	5	1	13541002	435	33.84	1.44	12	0.54	95.00	2237.00	4175	20220824	-22.99	2305	20230103	39.48	3775	-14.83	20230607	2305	39.48	20230103	4175	-22.99	20220824	2305	39.48	20230103	0.77	N	099410	500	67 억	202055	N	N	N	N
87	20230615	121007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3180	-55	5	-1.70	219045530	68730	40.33	3235	3250	3135	4205	2265	3235	3187.04	1.49	0	11024	3395	3315	3265	3185	3135	3290	3160	68	970	500	2190	5	1	13541002	431	33.47	1.42	12	0.51	95.00	2237.00	4175	20220824	-23.83	2305	20230103	37.96	3775	-15.76	20230607	2305	37.96	20230103	4175	-23.83	20220824	2305	37.96	20230103	0.77	N	099410	500	67 억	202055	N	N	N	N
88	20230615	110655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	-65	5	-2.01	148358120	46346	27.20	3235	3250	3170	4205	2265	3235	3201.10	1.49	0	3937	3395	3315	3265	3185	3135	3290	3160	68	970	500	2190	5	1	13541002	429	33.37	1.42	12	0.34	95.00	2237.00	4175	20220824	-24.07	2305	20230103	37.53	3775	-16.03	20230607	2305	37.53	20230103	4175	-24.07	20220824	2305	37.53	20230103	0.77	N	099410	500	67 억	202055	N	N	N	N
89	20230611	184503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3275	-110	5	-3.25	2349968235	692566	91.59	3530	3530	3270	4400	2370	3385	3395.08	1.35	-39590	-40009	3508	3446	3323	3261	3138	3477	3292	68	1015	500	2300	5	1	13541002	443	34.47	1.46	12	5.11	95.00	2237.00	4175	20220824	-21.56	2305	20230103	42.08	3775	-13.25	20230607	2305	42.08	20230103	4175	-21.56	20220824	2305	42.08	20230103	0.13	N	099410	500	67 억	183247	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History