KissMeData/221840/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	160906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3225	-50	5	-1.53	59271340	18415	35.84	3275	3275	3200	4255	2295	3275	3218.59	0.67	0	-1796	3468	3371	3303	3206	3138	3337	3172	94	980	500	2090	5	1	18700561	603	-4.86	1.04	12	0.10	-663.00	3108.00	4330	20220809	-25.52	2635	20221014	22.39	4070	-20.76	20230201	2820	14.36	20230103	4330	-25.52	20220809	2635	22.39	20221014	3.75	N	221840	500	93 억	125435	N	N	N	N
3	20230630	150908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3215	-60	5	-1.83	54221245	16844	32.78	3275	3275	3200	4255	2295	3275	3219.02	0.67	0	-1824	3468	3371	3303	3206	3138	3337	3172	94	980	500	2090	5	1	18700561	601	-4.85	1.03	12	0.09	-663.00	3108.00	4330	20220809	-25.75	2635	20221014	22.01	4070	-21.01	20230201	2820	14.01	20230103	4330	-25.75	20220809	2635	22.01	20221014	3.75	N	221840	500	93 억	125435	N	N	N	N
4	20230630	140906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3225	-50	5	-1.53	51251115	15921	30.99	3275	3275	3200	4255	2295	3275	3219.09	0.67	0	-1749	3468	3371	3303	3206	3138	3337	3172	94	980	500	2090	5	1	18700561	603	-4.86	1.04	12	0.09	-663.00	3108.00	4330	20220809	-25.52	2635	20221014	22.39	4070	-20.76	20230201	2820	14.36	20230103	4330	-25.52	20220809	2635	22.39	20221014	3.75	N	221840	500	93 억	125435	N	N	N	N
5	20230630	130906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	-55	5	-1.68	46066290	14310	27.85	3275	3275	3200	4255	2295	3275	3219.17	0.67	0	-1716	3468	3371	3303	3206	3138	3337	3172	94	980	500	2090	5	1	18700561	602	-4.86	1.04	12	0.08	-663.00	3108.00	4330	20220809	-25.64	2635	20221014	22.20	4070	-20.88	20230201	2820	14.18	20230103	4330	-25.64	20220809	2635	22.20	20221014	3.75	N	221840	500	93 억	125435	N	N	N	N
6	20230630	120902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	-65	5	-1.98	45740960	14209	27.65	3275	3275	3200	4255	2295	3275	3219.15	0.67	0	-1707	3468	3371	3303	3206	3138	3337	3172	94	980	500	2090	5	1	18700561	600	-4.84	1.03	12	0.08	-663.00	3108.00	4330	20220809	-25.87	2635	20221014	21.82	4070	-21.13	20230201	2820	13.83	20230103	4330	-25.87	20220809	2635	21.82	20221014	3.75	N	221840	500	93 억	125435	N	N	N	N
7	20230630	110906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3230	-45	5	-1.37	28769540	8927	17.37	3275	3275	3205	4255	2295	3275	3222.76	0.67	0	-663	3468	3371	3303	3206	3138	3337	3172	94	980	500	2090	5	1	18700561	604	-4.87	1.04	12	0.05	-663.00	3108.00	4330	20220809	-25.40	2635	20221014	22.58	4070	-20.64	20230201	2820	14.54	20230103	4330	-25.40	20220809	2635	22.58	20221014	3.75	N	221840	500	93 억	125435	N	N	N	N
8	20230630	100906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3225	-50	5	-1.53	19492820	6042	11.76	3275	3275	3205	4255	2295	3275	3226.22	0.67	0	-451	3468	3371	3303	3206	3138	3337	3172	94	980	500	2090	5	1	18700561	603	-4.86	1.04	12	0.03	-663.00	3108.00	4330	20220809	-25.52	2635	20221014	22.39	4070	-20.76	20230201	2820	14.36	20230103	4330	-25.52	20220809	2635	22.39	20221014	3.75	N	221840	500	93 억	125435	N	N	N	N
9	20230630	090906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3265	-10	5	-0.31	35925	11	0.02	3275	3275	3265	4255	2295	3275	3265.91	0.67	0	-10	3468	3371	3303	3206	3138	3337	3172	94	980	500	2090	5	1	18700561	611	-4.92	1.05	12	0.00	-663.00	3108.00	4330	20220809	-24.60	2635	20221014	23.91	4070	-19.78	20230201	2820	15.78	20230103	4330	-24.60	20220809	2635	23.91	20221014	3.75	N	221840	500	93 억	125435	N	N	N	N
10	20230629	160901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3275	-10	5	-0.30	170452860	51381	294.46	3285	3400	3235	4270	2300	3285	3318.74	0.69	0	-2980	3355	3320	3285	3250	3215	3302	3232	94	985	500	2100	5	1	18700561	612	-4.94	1.05	12	0.27	-663.00	3108.00	4330	20220809	-24.36	2635	20221014	24.29	4070	-19.53	20230201	2820	16.13	20230103	4330	-24.36	20220809	2635	24.29	20221014	3.75	N	221840	500	93 억	128400	N	N	N	N
11	20230629	150901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	0	3	0.00	166232690	50093	287.08	3285	3400	3235	4270	2300	3285	3319.87	0.69	0	-2852	3355	3320	3285	3250	3215	3302	3232	94	985	500	2100	5	1	18700561	614	-4.95	1.06	12	0.27	-663.00	3108.00	4330	20220809	-24.13	2635	20221014	24.67	4070	-19.29	20230201	2820	16.49	20230103	4330	-24.13	20220809	2635	24.67	20221014	3.75	N	221840	500	93 억	128400	N	N	N	N
12	20230629	140858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3240	-45	5	-1.37	158994640	47873	274.36	3285	3400	3235	4270	2300	3285	3322.75	0.69	0	-2799	3355	3320	3285	3250	3215	3302	3232	94	985	500	2100	5	1	18700561	606	-4.89	1.04	12	0.26	-663.00	3108.00	4330	20220809	-25.17	2635	20221014	22.96	4070	-20.39	20230201	2820	14.89	20230103	4330	-25.17	20220809	2635	22.96	20221014	3.75	N	221840	500	93 억	128400	N	N	N	N
13	20230629	130858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3275	-10	5	-0.30	146897495	44161	253.09	3285	3400	3270	4270	2300	3285	3328.37	0.69	0	-556	3355	3320	3285	3250	3215	3302	3232	94	985	500	2100	5	1	18700561	612	-4.94	1.05	12	0.24	-663.00	3108.00	4330	20220809	-24.36	2635	20221014	24.29	4070	-19.53	20230201	2820	16.13	20230103	4330	-24.36	20220809	2635	24.29	20221014	3.75	N	221840	500	93 억	128400	N	N	N	N
14	20230629	120902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3315	30	2	0.91	139794640	41997	240.68	3285	3400	3270	4270	2300	3285	3330.87	0.69	0	-633	3355	3320	3285	3250	3215	3302	3232	94	985	500	2100	5	1	18700561	620	-5.00	1.07	12	0.22	-663.00	3108.00	4330	20220809	-23.44	2635	20221014	25.81	4070	-18.55	20230201	2820	17.55	20230103	4330	-23.44	20220809	2635	25.81	20221014	3.75	N	221840	500	93 억	128400	N	N	N	N
15	20230629	110903	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	5	2	0.15	122713150	36815	210.99	3285	3400	3270	4270	2300	3285	3336.01	0.69	0	737	3355	3320	3285	3250	3215	3302	3232	94	985	500	2100	5	1	18700561	615	-4.96	1.06	12	0.20	-663.00	3108.00	4330	20220809	-24.02	2635	20221014	24.86	4070	-19.16	20230201	2820	16.67	20230103	4330	-24.02	20220809	2635	24.86	20221014	3.75	N	221840	500	93 억	128400	N	N	N	N
16	20230629	100905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	15	2	0.46	114052335	34180	195.89	3285	3400	3270	4270	2300	3285	3340.04	0.69	0	1231	3355	3320	3285	3250	3215	3302	3232	94	985	500	2100	5	1	18700561	617	-4.98	1.06	12	0.18	-663.00	3108.00	4330	20220809	-23.79	2635	20221014	25.24	4070	-18.92	20230201	2820	17.02	20230103	4330	-23.79	20220809	2635	25.24	20221014	3.75	N	221840	500	93 억	128400	N	N	N	N
17	20230629	090818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3345	60	2	1.83	26374005	7947	45.54	3285	3350	3285	4270	2300	3285	3330.08	0.69	0	-464	3355	3320	3285	3250	3215	3302	3232	94	985	500	2100	5	1	18700561	626	-5.05	1.08	12	0.04	-663.00	3108.00	4330	20220809	-22.75	2635	20221014	26.94	4070	-17.81	20230201	2820	18.62	20230103	4330	-22.75	20220809	2635	26.94	20221014	3.75	N	221840	500	93 억	128400	N	N	N	N
18	20230628	160849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	-15	5	-0.45	56843830	17399	121.31	3300	3320	3250	4290	2310	3300	3267.07	0.69	0	-818	3406	3352	3306	3252	3206	3330	3230	94	990	500	2110	5	1	18700561	614	-4.95	1.06	12	0.09	-663.00	3108.00	4330	20220809	-24.13	2635	20221014	24.67	4070	-19.29	20230201	2820	16.49	20230103	4330	-24.13	20220809	2635	24.67	20221014	3.77	N	221840	500	93 억	129218	N	N	N	N
19	20230628	150856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3255	-45	5	-1.36	49770540	15230	106.18	3300	3320	3250	4290	2310	3300	3267.93	0.69	0	-345	3406	3352	3306	3252	3206	3330	3230	94	990	500	2110	5	1	18700561	609	-4.91	1.05	12	0.08	-663.00	3108.00	4330	20220809	-24.83	2635	20221014	23.53	4070	-20.02	20230201	2820	15.43	20230103	4330	-24.83	20220809	2635	23.53	20221014	3.77	N	221840	500	93 억	129218	N	N	N	N
20	20230628	140855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3270	-30	5	-0.91	44389240	13575	94.65	3300	3320	3250	4290	2310	3300	3269.93	0.69	0	-190	3406	3352	3306	3252	3206	3330	3230	94	990	500	2110	5	1	18700561	612	-4.93	1.05	12	0.07	-663.00	3108.00	4330	20220809	-24.48	2635	20221014	24.10	4070	-19.66	20230201	2820	15.96	20230103	4330	-24.48	20220809	2635	24.10	20221014	3.77	N	221840	500	93 억	129218	N	N	N	N
21	20230628	130855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3270	-30	5	-0.91	31583960	9643	67.23	3300	3320	3265	4290	2310	3300	3275.33	0.69	0	-190	3406	3352	3306	3252	3206	3330	3230	94	990	500	2110	5	1	18700561	612	-4.93	1.05	12	0.05	-663.00	3108.00	4330	20220809	-24.48	2635	20221014	24.10	4070	-19.66	20230201	2820	15.96	20230103	4330	-24.48	20220809	2635	24.10	20221014	3.77	N	221840	500	93 억	129218	N	N	N	N
22	20230628	120906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	-15	5	-0.45	14842430	4523	31.53	3300	3320	3265	4290	2310	3300	3281.55	0.69	0	-190	3406	3352	3306	3252	3206	3330	3230	94	990	500	2110	5	1	18700561	614	-4.95	1.06	12	0.02	-663.00	3108.00	4330	20220809	-24.13	2635	20221014	24.67	4070	-19.29	20230201	2820	16.49	20230103	4330	-24.13	20220809	2635	24.67	20221014	3.77	N	221840	500	93 억	129218	N	N	N	N
23	20230628	110901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	-5	5	-0.15	10488585	3193	22.26	3300	3320	3270	4290	2310	3300	3284.87	0.69	0	-188	3406	3352	3306	3252	3206	3330	3230	94	990	500	2110	5	1	18700561	616	-4.97	1.06	12	0.02	-663.00	3108.00	4330	20220809	-23.90	2635	20221014	25.05	4070	-19.04	20230201	2820	16.84	20230103	4330	-23.90	20220809	2635	25.05	20221014	3.77	N	221840	500	93 억	129218	N	N	N	N
24	20230628	100902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3275	-25	5	-0.76	7339165	2232	15.56	3300	3320	3270	4290	2310	3300	3288.16	0.69	0	-21	3406	3352	3306	3252	3206	3330	3230	94	990	500	2110	5	1	18700561	612	-4.94	1.05	12	0.01	-663.00	3108.00	4330	20220809	-24.36	2635	20221014	24.29	4070	-19.53	20230201	2820	16.13	20230103	4330	-24.36	20220809	2635	24.29	20221014	3.77	N	221840	500	93 억	129218	N	N	N	N
25	20230628	090858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3320	20	2	0.61	2886165	873	6.09	3300	3320	3300	4290	2310	3300	3306.03	0.69	0	0	3406	3352	3306	3252	3206	3330	3230	94	990	500	2110	5	1	18700561	621	-5.01	1.07	12	0.00	-663.00	3108.00	4330	20220809	-23.33	2635	20221014	26.00	4070	-18.43	20230201	2820	17.73	20230103	4330	-23.33	20220809	2635	26.00	20221014	3.77	N	221840	500	93 억	129218	N	N	N	N
26	20230627	160856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	0	3	0.00	47219200	14343	30.56	3305	3360	3260	4290	2310	3300	3292.14	0.71	0	-4275	3436	3367	3306	3237	3176	3402	3272	94	990	500	2110	5	1	18700561	617	-4.98	1.06	12	0.08	-663.00	3108.00	4330	20220809	-23.79	2635	20221014	25.24	4070	-18.92	20230201	2820	17.02	20230103	4330	-23.79	20220809	2635	25.24	20221014	3.78	N	221840	500	93 억	133692	N	N	N	N
27	20230627	150902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3275	-25	5	-0.76	43369610	13174	28.07	3305	3360	3260	4290	2310	3300	3292.06	0.71	0	-3980	3436	3367	3306	3237	3176	3402	3272	94	990	500	2110	5	1	18700561	612	-4.94	1.05	12	0.07	-663.00	3108.00	4330	20220809	-24.36	2635	20221014	24.29	4070	-19.53	20230201	2820	16.13	20230103	4330	-24.36	20220809	2635	24.29	20221014	3.78	N	221840	500	93 억	133692	N	N	N	N
28	20230627	140913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	-5	5	-0.15	38753395	11771	25.08	3305	3360	3260	4290	2310	3300	3292.28	0.71	0	-3031	3436	3367	3306	3237	3176	3402	3272	94	990	500	2110	5	1	18700561	616	-4.97	1.06	12	0.06	-663.00	3108.00	4330	20220809	-23.90	2635	20221014	25.05	4070	-19.04	20230201	2820	16.84	20230103	4330	-23.90	20220809	2635	25.05	20221014	3.78	N	221840	500	93 억	133692	N	N	N	N
29	20230627	130909	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	-10	5	-0.30	37696800	11450	24.39	3305	3360	3260	4290	2310	3300	3292.30	0.71	0	-3031	3436	3367	3306	3237	3176	3402	3272	94	990	500	2110	5	1	18700561	615	-4.96	1.06	12	0.06	-663.00	3108.00	4330	20220809	-24.02	2635	20221014	24.86	4070	-19.16	20230201	2820	16.67	20230103	4330	-24.02	20220809	2635	24.86	20221014	3.78	N	221840	500	93 억	133692	N	N	N	N
30	20230627	120911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	-10	5	-0.30	23507925	7137	15.21	3305	3360	3260	4290	2310	3300	3293.81	0.71	0	-3031	3436	3367	3306	3237	3176	3402	3272	94	990	500	2110	5	1	18700561	615	-4.96	1.06	12	0.04	-663.00	3108.00	4330	20220809	-24.02	2635	20221014	24.86	4070	-19.16	20230201	2820	16.67	20230103	4330	-24.02	20220809	2635	24.86	20221014	3.78	N	221840	500	93 억	133692	N	N	N	N
31	20230627	110919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	-15	5	-0.45	23055225	6999	14.91	3305	3360	3260	4290	2310	3300	3294.07	0.71	0	-3030	3436	3367	3306	3237	3176	3402	3272	94	990	500	2110	5	1	18700561	614	-4.95	1.06	12	0.04	-663.00	3108.00	4330	20220809	-24.13	2635	20221014	24.67	4070	-19.29	20230201	2820	16.49	20230103	4330	-24.13	20220809	2635	24.67	20221014	3.78	N	221840	500	93 억	133692	N	N	N	N
32	20230627	100852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	5	2	0.15	8764630	2675	5.70	3305	3360	3260	4290	2310	3300	3276.50	0.71	0	735	3436	3367	3306	3237	3176	3402	3272	94	990	500	2110	5	1	18700561	618	-4.98	1.06	12	0.01	-663.00	3108.00	4330	20220809	-23.67	2635	20221014	25.43	4070	-18.80	20230201	2820	17.20	20230103	4330	-23.67	20220809	2635	25.43	20221014	3.78	N	221840	500	93 억	133692	N	N	N	N
33	20230627	090857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	5	2	0.15	1067515	323	0.69	3305	3305	3305	4290	2310	3300	3305.00	0.71	0	0	3436	3367	3306	3237	3176	3402	3272	94	990	500	2110	5	1	18700561	618	-4.98	1.06	12	0.00	-663.00	3108.00	4330	20220809	-23.67	2635	20221014	25.43	4070	-18.80	20230201	2820	17.20	20230103	4330	-23.67	20220809	2635	25.43	20221014	3.78	N	221840	500	93 억	133692	N	N	N	N
34	20230626	160856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	0	3	0.00	154410130	46936	328.15	3270	3375	3245	4290	2310	3300	3289.78	0.72	0	-541	3380	3340	3320	3280	3260	3330	3270	94	990	500	2110	5	1	18700561	617	-4.98	1.06	12	0.25	-663.00	3108.00	4330	20220809	-23.79	2635	20221014	25.24	4070	-18.92	20230201	2820	17.02	20230103	4330	-23.79	20220809	2635	25.24	20221014	3.76	N	221840	500	93 억	134292	N	N	N	N
35	20230626	150901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	0	3	0.00	47724690	14639	102.35	3270	3300	3245	4290	2310	3300	3260.11	0.72	0	-651	3380	3340	3320	3280	3260	3330	3270	94	990	500	2110	5	1	18700561	617	-4.98	1.06	12	0.08	-663.00	3108.00	4330	20220809	-23.79	2635	20221014	25.24	4070	-18.92	20230201	2820	17.02	20230103	4330	-23.79	20220809	2635	25.24	20221014	3.76	N	221840	500	93 억	134292	N	N	N	N
36	20230626	140900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	-40	5	-1.21	27605715	8477	59.27	3270	3290	3245	4290	2310	3300	3256.54	0.72	0	-432	3380	3340	3320	3280	3260	3330	3270	94	990	500	2110	5	1	18700561	610	-4.92	1.05	12	0.05	-663.00	3108.00	4330	20220809	-24.71	2635	20221014	23.72	4070	-19.90	20230201	2820	15.60	20230103	4330	-24.71	20220809	2635	23.72	20221014	3.76	N	221840	500	93 억	134292	N	N	N	N
37	20230626	130854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	-40	5	-1.21	25846210	7937	55.49	3270	3290	3245	4290	2310	3300	3256.42	0.72	0	-222	3380	3340	3320	3280	3260	3330	3270	94	990	500	2110	5	1	18700561	610	-4.92	1.05	12	0.04	-663.00	3108.00	4330	20220809	-24.71	2635	20221014	23.72	4070	-19.90	20230201	2820	15.60	20230103	4330	-24.71	20220809	2635	23.72	20221014	3.76	N	221840	500	93 억	134292	N	N	N	N
38	20230626	120855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3270	-30	5	-0.91	22575165	6933	48.47	3270	3290	3245	4290	2310	3300	3256.19	0.72	0	-203	3380	3340	3320	3280	3260	3330	3270	94	990	500	2110	5	1	18700561	612	-4.93	1.05	12	0.04	-663.00	3108.00	4330	20220809	-24.48	2635	20221014	24.10	4070	-19.66	20230201	2820	15.96	20230103	4330	-24.48	20220809	2635	24.10	20221014	3.76	N	221840	500	93 억	134292	N	N	N	N
39	20230626	110854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	-10	5	-0.30	19882810	6107	42.70	3270	3290	3245	4290	2310	3300	3255.74	0.72	0	-404	3380	3340	3320	3280	3260	3330	3270	94	990	500	2110	5	1	18700561	615	-4.96	1.06	12	0.03	-663.00	3108.00	4330	20220809	-24.02	2635	20221014	24.86	4070	-19.16	20230201	2820	16.67	20230103	4330	-24.02	20220809	2635	24.86	20221014	3.76	N	221840	500	93 억	134292	N	N	N	N
40	20230626	100855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3255	-45	5	-1.36	11608420	3563	24.91	3270	3280	3250	4290	2310	3300	3258.05	0.72	0	-232	3380	3340	3320	3280	3260	3330	3270	94	990	500	2110	5	1	18700561	609	-4.91	1.05	12	0.02	-663.00	3108.00	4330	20220809	-24.83	2635	20221014	23.53	4070	-20.02	20230201	2820	15.43	20230103	4330	-24.83	20220809	2635	23.53	20221014	3.76	N	221840	500	93 억	134292	N	N	N	N
41	20230626	090858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3250	-50	5	-1.52	1612685	495	3.46	3270	3270	3250	4290	2310	3300	3257.95	0.72	0	22	3380	3340	3320	3280	3260	3330	3270	94	990	500	2110	5	1	18700561	608	-4.90	1.05	12	0.00	-663.00	3108.00	4330	20220809	-24.94	2635	20221014	23.34	4070	-20.15	20230201	2820	15.25	20230103	4330	-24.94	20220809	2635	23.34	20221014	3.76	N	221840	500	93 억	134292	N	N	N	N
42	20230623	182005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	-65	5	-1.93	47353090	14303	28.76	3330	3360	3300	4370	2360	3365	3310.76	0.72	0	-1311	3535	3450	3365	3280	3195	3492	3322	94	1005	500	2150	5	1	18700561	617	-4.98	1.06	12	0.08	-663.00	3108.00	4455	20220622	-25.93	2635	20221014	25.24	4070	-18.92	20230201	2820	17.02	20230103	4330	-23.79	20220809	2635	25.24	20221014	3.73	N	221840	500	93 억	135572	N	N	N	N
43	20230623	140719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	-60	5	-1.78	38672915	11676	23.48	3330	3360	3300	4370	2360	3365	3312.17	0.72	0	-863	3535	3450	3365	3280	3195	3492	3322	94	1005	500	2150	5	1	18700561	618	-4.98	1.06	12	0.06	-663.00	3108.00	4455	20220622	-25.81	2635	20221014	25.43	4070	-18.80	20230201	2820	17.20	20230103	4330	-23.67	20220809	2635	25.43	20221014	3.73	N	221840	500	93 억	135572	N	N	N	N
44	20230622	160826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3365	45	2	1.36	167837525	49705	147.87	3280	3450	3280	4315	2325	3320	3376.68	0.74	0	-2699	3396	3357	3326	3287	3256	3342	3272	94	995	500	2120	5	1	18700561	629	-5.08	1.08	12	0.27	-663.00	3108.00	4455	20220622	-24.47	2635	20221014	27.70	4070	-17.32	20230201	2820	19.33	20230103	4455	-24.47	20220622	2635	27.70	20221014	3.72	N	221840	500	93 억	138527	N	N	N	N
45	20230622	150304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3355	35	2	1.05	164747465	48785	145.14	3280	3450	3280	4315	2325	3320	3377.01	0.74	0	-2971	3396	3357	3326	3287	3256	3342	3272	94	995	500	2120	5	1	18700561	627	-5.06	1.08	12	0.26	-663.00	3108.00	4455	20220622	-24.69	2635	20221014	27.32	4070	-17.57	20230201	2820	18.97	20230103	4455	-24.69	20220622	2635	27.32	20221014	3.72	N	221840	500	93 억	138527	N	N	N	N
46	20230622	140852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3380	60	2	1.81	161742495	47891	142.48	3280	3450	3280	4315	2325	3320	3377.30	0.74	0	-2965	3396	3357	3326	3287	3256	3342	3272	94	995	500	2120	5	1	18700561	632	-5.10	1.09	12	0.26	-663.00	3108.00	4455	20220622	-24.13	2635	20221014	28.27	4070	-16.95	20230201	2820	19.86	20230103	4455	-24.13	20220622	2635	28.27	20221014	3.72	N	221840	500	93 억	138527	N	N	N	N
47	20230622	130505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3340	20	2	0.60	59081395	17791	52.93	3280	3420	3280	4315	2325	3320	3320.86	0.74	0	87	3396	3357	3326	3287	3256	3342	3272	94	995	500	2120	5	1	18700561	625	-5.04	1.07	12	0.10	-663.00	3108.00	4455	20220622	-25.03	2635	20221014	26.76	4070	-17.94	20230201	2820	18.44	20230103	4455	-25.03	20220622	2635	26.76	20221014	3.72	N	221840	500	93 억	138527	N	N	N	N
48	20230622	120532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3315	-5	5	-0.15	16618490	5026	14.95	3280	3320	3280	4315	2325	3320	3306.50	0.74	0	-87	3396	3357	3326	3287	3256	3342	3272	94	995	500	2120	5	1	18700561	620	-5.00	1.07	12	0.03	-663.00	3108.00	4455	20220622	-25.59	2635	20221014	25.81	4070	-18.55	20230201	2820	17.55	20230103	4455	-25.59	20220622	2635	25.81	20221014	3.72	N	221840	500	93 억	138527	N	N	N	N
49	20230622	110311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	-10	5	-0.30	9352290	2827	8.41	3280	3320	3280	4315	2325	3320	3308.20	0.74	0	-247	3396	3357	3326	3287	3256	3342	3272	94	995	500	2120	5	1	18700561	619	-4.99	1.06	12	0.02	-663.00	3108.00	4455	20220622	-25.70	2635	20221014	25.62	4070	-18.67	20230201	2820	17.38	20230103	4455	-25.70	20220622	2635	25.62	20221014	3.72	N	221840	500	93 억	138527	N	N	N	N
50	20230622	100455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3320	0	3	0.00	4147310	1255	3.73	3280	3320	3280	4315	2325	3320	3304.63	0.74	0	-365	3396	3357	3326	3287	3256	3342	3272	94	995	500	2120	5	1	18700561	621	-5.01	1.07	12	0.01	-663.00	3108.00	4455	20220622	-25.48	2635	20221014	26.00	4070	-18.43	20230201	2820	17.73	20230103	4455	-25.48	20220622	2635	26.00	20221014	3.72	N	221840	500	93 억	138527	N	N	N	N
51	20230622	091005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	-15	5	-0.45	1533235	467	1.39	3280	3305	3280	4315	2325	3320	3283.16	0.74	0	-213	3396	3357	3326	3287	3256	3342	3272	94	995	500	2120	5	1	18700561	618	-4.98	1.06	12	0.00	-663.00	3108.00	4455	20220622	-25.81	2635	20221014	25.43	4070	-18.80	20230201	2820	17.20	20230103	4455	-25.81	20220622	2635	25.43	20221014	3.72	N	221840	500	93 억	138527	N	N	N	N
52	20230621	160602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3320	-50	5	-1.48	61097475	18433	68.94	3365	3365	3295	4380	2360	3370	3314.11	0.77	0	-5420	3436	3402	3361	3327	3286	3420	3345	94	1010	500	2150	5	1	18700561	621	-5.01	1.07	12	0.10	-663.00	3108.00	4750	20220620	-30.11	2635	20221014	26.00	4070	-18.43	20230201	2820	17.73	20230103	4455	-25.48	20220622	2635	26.00	20221014	3.72	N	221840	500	93 억	143932	N	N	N	N
53	20230621	150809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	-60	5	-1.78	55978970	16891	63.17	3365	3365	3295	4380	2360	3370	3313.63	0.77	0	-5323	3436	3402	3361	3327	3286	3420	3345	94	1010	500	2150	5	1	18700561	619	-4.99	1.06	12	0.09	-663.00	3108.00	4750	20220620	-30.32	2635	20221014	25.62	4070	-18.67	20230201	2820	17.38	20230103	4455	-25.70	20220622	2635	25.62	20221014	3.72	N	221840	500	93 억	143932	N	N	N	N
54	20230621	140518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	-65	5	-1.93	53121025	16027	59.94	3365	3365	3295	4380	2360	3370	3313.95	0.77	0	-4832	3436	3402	3361	3327	3286	3420	3345	94	1010	500	2150	5	1	18700561	618	-4.98	1.06	12	0.09	-663.00	3108.00	4750	20220620	-30.42	2635	20221014	25.43	4070	-18.80	20230201	2820	17.20	20230103	4455	-25.81	20220622	2635	25.43	20221014	3.72	N	221840	500	93 억	143932	N	N	N	N
55	20230621	130803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	-60	5	-1.78	36561500	11031	41.26	3365	3365	3295	4380	2360	3370	3313.67	0.77	0	-1384	3436	3402	3361	3327	3286	3420	3345	94	1010	500	2150	5	1	18700561	619	-4.99	1.06	12	0.06	-663.00	3108.00	4750	20220620	-30.32	2635	20221014	25.62	4070	-18.67	20230201	2820	17.38	20230103	4455	-25.70	20220622	2635	25.62	20221014	3.72	N	221840	500	93 억	143932	N	N	N	N
56	20230621	120558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	-60	5	-1.78	28628065	8636	32.30	3365	3365	3295	4380	2360	3370	3314.00	0.77	0	-504	3436	3402	3361	3327	3286	3420	3345	94	1010	500	2150	5	1	18700561	619	-4.99	1.06	12	0.05	-663.00	3108.00	4750	20220620	-30.32	2635	20221014	25.62	4070	-18.67	20230201	2820	17.38	20230103	4455	-25.70	20220622	2635	25.62	20221014	3.72	N	221840	500	93 억	143932	N	N	N	N
57	20230621	110546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	-65	5	-1.93	18190875	5483	20.51	3365	3365	3295	4380	2360	3370	3316.22	0.77	0	-353	3436	3402	3361	3327	3286	3420	3345	94	1010	500	2150	5	1	18700561	618	-4.98	1.06	12	0.03	-663.00	3108.00	4750	20220620	-30.42	2635	20221014	25.43	4070	-18.80	20230201	2820	17.20	20230103	4455	-25.81	20220622	2635	25.43	20221014	3.72	N	221840	500	93 억	143932	N	N	N	N
58	20230621	101008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	-60	5	-1.78	13124450	3950	14.77	3365	3365	3295	4380	2360	3370	3320.78	0.77	0	342	3436	3402	3361	3327	3286	3420	3345	94	1010	500	2150	5	1	18700561	619	-4.99	1.06	12	0.02	-663.00	3108.00	4750	20220620	-30.32	2635	20221014	25.62	4070	-18.67	20230201	2820	17.38	20230103	4455	-25.70	20220622	2635	25.62	20221014	3.72	N	221840	500	93 억	143932	N	N	N	N
59	20230621	090734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3355	-15	5	-0.45	2359245	701	2.62	3365	3365	3355	4380	2360	3370	3364.33	0.77	0	0	3436	3402	3361	3327	3286	3420	3345	94	1010	500	2150	5	1	18700561	627	-5.06	1.08	12	0.00	-663.00	3108.00	4750	20220620	-29.37	2635	20221014	27.32	4070	-17.57	20230201	2820	18.97	20230103	4455	-24.69	20220622	2635	27.32	20221014	3.72	N	221840	500	93 억	143932	N	N	N	N
60	20230620	160351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3370	-10	5	-0.30	89732225	26727	148.22	3345	3395	3320	4390	2370	3380	3357.36	0.77	0	-934	3406	3392	3366	3352	3326	3400	3360	94	1010	500	2160	5	1	18700561	630	-5.08	1.08	12	0.14	-663.00	3108.00	4750	20220620	-29.05	2635	20221014	27.89	4070	-17.20	20230201	2820	19.50	20230103	4750	-29.05	20220620	2635	27.89	20221014	3.43	N	221840	500	93 억	144887	N	N	N	N
61	20230620	151005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3365	-15	5	-0.44	85991650	25616	142.06	3345	3395	3320	4390	2370	3380	3356.95	0.77	0	-927	3406	3392	3366	3352	3326	3400	3360	94	1010	500	2160	5	1	18700561	629	-5.08	1.08	12	0.14	-663.00	3108.00	4750	20220620	-29.16	2635	20221014	27.70	4070	-17.32	20230201	2820	19.33	20230103	4750	-29.16	20220620	2635	27.70	20221014	3.43	N	221840	500	93 억	144887	N	N	N	N
62	20230620	140736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3365	-15	5	-0.44	81317720	24227	134.36	3345	3395	3320	4390	2370	3380	3356.49	0.77	0	-517	3406	3392	3366	3352	3326	3400	3360	94	1010	500	2160	5	1	18700561	629	-5.08	1.08	12	0.13	-663.00	3108.00	4750	20220620	-29.16	2635	20221014	27.70	4070	-17.32	20230201	2820	19.33	20230103	4750	-29.16	20220620	2635	27.70	20221014	3.43	N	221840	500	93 억	144887	N	N	N	N
63	20230620	130714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3365	-15	5	-0.44	80766935	24063	133.45	3345	3395	3320	4390	2370	3380	3356.48	0.77	0	-465	3406	3392	3366	3352	3326	3400	3360	94	1010	500	2160	5	1	18700561	629	-5.08	1.08	12	0.13	-663.00	3108.00	4750	20220620	-29.16	2635	20221014	27.70	4070	-17.32	20230201	2820	19.33	20230103	4750	-29.16	20220620	2635	27.70	20221014	3.43	N	221840	500	93 억	144887	N	N	N	N
64	20230620	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3365	-15	5	-0.44	29710055	8867	49.17	3345	3395	3320	4390	2370	3380	3350.63	0.77	0	-329	3406	3392	3366	3352	3326	3400	3360	94	1010	500	2160	5	1	18700561	629	-5.08	1.08	12	0.05	-663.00	3108.00	4750	20220620	-29.16	2635	20221014	27.70	4070	-17.32	20230201	2820	19.33	20230103	4750	-29.16	20220620	2635	27.70	20221014	3.43	N	221840	500	93 억	144887	N	N	N	N
65	20230620	110105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3355	-25	5	-0.74	26472760	7904	43.83	3345	3395	3320	4390	2370	3380	3349.29	0.77	0	-18	3406	3392	3366	3352	3326	3400	3360	94	1010	500	2160	5	1	18700561	627	-5.06	1.08	12	0.04	-663.00	3108.00	4750	20220620	-29.37	2635	20221014	27.32	4070	-17.57	20230201	2820	18.97	20230103	4750	-29.37	20220620	2635	27.32	20221014	3.43	N	221840	500	93 억	144887	N	N	N	N
66	20230620	100428	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3370	-10	5	-0.30	17953740	5356	29.70	3345	3395	3345	4390	2370	3380	3352.08	0.77	0	-40	3406	3392	3366	3352	3326	3400	3360	94	1010	500	2160	5	1	18700561	630	-5.08	1.08	12	0.03	-663.00	3108.00	4750	20220620	-29.05	2635	20221014	27.89	4070	-17.20	20230201	2820	19.50	20230103	4750	-29.05	20220620	2635	27.89	20221014	3.43	N	221840	500	93 억	144887	N	N	N	N
67	20230620	090120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3345	-35	5	-1.04	528510	158	0.88	3345	3345	3345	4390	2370	3380	3345.00	0.77	0	0	3406	3392	3366	3352	3326	3400	3360	94	1010	500	2160	5	1	18700561	626	-5.05	1.08	12	0.00	-663.00	3108.00	4750	20220620	-29.58	2635	20221014	26.94	4070	-17.81	20230201	2820	18.62	20230103	4750	-29.58	20220620	2635	26.94	20221014	3.43	N	221840	500	93 억	144887	N	N	N	N
68	20230619	160345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3380	25	2	0.75	30339485	9041	11.05	3370	3380	3340	4360	2350	3355	3355.59	0.77	0	370	3505	3430	3345	3270	3185	3467	3307	94	1005	500	2140	5	1	18700561	632	-5.10	1.09	12	0.05	-663.00	3108.00	4830	20220616	-30.02	2635	20221014	28.27	4070	-16.95	20230201	2820	19.86	20230103	4750	-28.84	20220620	2635	28.27	20221014	3.44	N	221840	500	93 억	144517	N	N	N	N
69	20230619	150104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3360	5	2	0.15	27700985	8260	10.09	3370	3375	3340	4360	2350	3355	3353.63	0.77	0	323	3505	3430	3345	3270	3185	3467	3307	94	1005	500	2140	5	1	18700561	628	-5.07	1.08	12	0.04	-663.00	3108.00	4830	20220616	-30.43	2635	20221014	27.51	4070	-17.44	20230201	2820	19.15	20230103	4750	-29.26	20220620	2635	27.51	20221014	3.44	N	221840	500	93 억	144517	N	N	N	N
70	20230619	140947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3360	5	2	0.15	25518710	7610	9.30	3370	3375	3340	4360	2350	3355	3353.31	0.77	0	29	3505	3430	3345	3270	3185	3467	3307	94	1005	500	2140	5	1	18700561	628	-5.07	1.08	12	0.04	-663.00	3108.00	4830	20220616	-30.43	2635	20221014	27.51	4070	-17.44	20230201	2820	19.15	20230103	4750	-29.26	20220620	2635	27.51	20221014	3.44	N	221840	500	93 억	144517	N	N	N	N
71	20230619	130812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3350	-5	5	-0.15	21386115	6377	7.79	3370	3375	3340	4360	2350	3355	3353.63	0.77	0	-158	3505	3430	3345	3270	3185	3467	3307	94	1005	500	2140	5	1	18700561	626	-5.05	1.08	12	0.03	-663.00	3108.00	4830	20220616	-30.64	2635	20221014	27.13	4070	-17.69	20230201	2820	18.79	20230103	4750	-29.47	20220620	2635	27.13	20221014	3.44	N	221840	500	93 억	144517	N	N	N	N
72	20230619	120749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3340	-15	5	-0.45	17217110	5132	6.27	3370	3375	3340	4360	2350	3355	3354.85	0.77	0	-158	3505	3430	3345	3270	3185	3467	3307	94	1005	500	2140	5	1	18700561	625	-5.04	1.07	12	0.03	-663.00	3108.00	4830	20220616	-30.85	2635	20221014	26.76	4070	-17.94	20230201	2820	18.44	20230103	4750	-29.68	20220620	2635	26.76	20221014	3.44	N	221840	500	93 억	144517	N	N	N	N
73	20230619	110717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3350	-5	5	-0.15	15915775	4743	5.80	3370	3375	3340	4360	2350	3355	3355.63	0.77	0	-158	3505	3430	3345	3270	3185	3467	3307	94	1005	500	2140	5	1	18700561	626	-5.05	1.08	12	0.03	-663.00	3108.00	4830	20220616	-30.64	2635	20221014	27.13	4070	-17.69	20230201	2820	18.79	20230103	4750	-29.47	20220620	2635	27.13	20221014	3.44	N	221840	500	93 억	144517	N	N	N	N
74	20230619	100547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3345	-10	5	-0.30	11433570	3404	4.16	3370	3375	3340	4360	2350	3355	3358.86	0.77	0	-234	3505	3430	3345	3270	3185	3467	3307	94	1005	500	2140	5	1	18700561	626	-5.05	1.08	12	0.02	-663.00	3108.00	4830	20220616	-30.75	2635	20221014	26.94	4070	-17.81	20230201	2820	18.62	20230103	4750	-29.58	20220620	2635	26.94	20221014	3.44	N	221840	500	93 억	144517	N	N	N	N
75	20230619	090543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3370	15	2	0.45	5071530	1505	1.84	3370	3370	3365	4360	2350	3355	3369.79	0.77	0	-72	3505	3430	3345	3270	3185	3467	3307	94	1005	500	2140	5	1	18700561	630	-5.08	1.08	12	0.01	-663.00	3108.00	4830	20220616	-30.23	2635	20221014	27.89	4070	-17.20	20230201	2820	19.50	20230103	4750	-29.05	20220620	2635	27.89	20221014	3.44	N	221840	500	93 억	144517	N	N	N	N
76	20230616	160903	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3355	65	2	1.98	275105030	81603	367.48	3290	3420	3260	4275	2305	3290	3371.29	0.96	0	-35212	3410	3350	3300	3240	3190	3325	3215	94	985	500	2100	5	1	18700561	627	-5.06	1.08	12	0.44	-663.00	3108.00	5040	20220615	-33.43	2635	20221014	27.32	4070	-17.57	20230201	2820	18.97	20230103	4830	-30.54	20220616	2635	27.32	20221014	3.44	N	221840	500	93 억	179729	N	N	N	N
77	20230616	150932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	0	3	0.00	268788715	79705	358.93	3290	3420	3260	4275	2305	3290	3372.29	0.96	0	-35205	3410	3350	3300	3240	3190	3325	3215	94	985	500	2100	5	1	18700561	615	-4.96	1.06	12	0.43	-663.00	3108.00	5040	20220615	-34.72	2635	20221014	24.86	4070	-19.16	20230201	2820	16.67	20230103	4830	-31.88	20220616	2635	24.86	20221014	3.44	N	221840	500	93 억	179729	N	N	N	N
78	20230616	140623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3380	90	2	2.74	257117320	76178	343.05	3290	3420	3260	4275	2305	3290	3375.22	0.96	0	-35559	3410	3350	3300	3240	3190	3325	3215	94	985	500	2100	5	1	18700561	632	-5.10	1.09	12	0.41	-663.00	3108.00	5040	20220615	-32.94	2635	20221014	28.27	4070	-16.95	20230201	2820	19.86	20230103	4830	-30.02	20220616	2635	28.27	20221014	3.44	N	221840	500	93 억	179729	N	N	N	N
79	20230616	130633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3280	-10	5	-0.30	37524775	11409	51.38	3290	3325	3275	4275	2305	3290	3289.05	0.96	0	-979	3410	3350	3300	3240	3190	3325	3215	94	985	500	2100	5	1	18700561	613	-4.95	1.06	12	0.06	-663.00	3108.00	5040	20220615	-34.92	2635	20221014	24.48	4070	-19.41	20230201	2820	16.31	20230103	4830	-32.09	20220616	2635	24.48	20221014	3.44	N	221840	500	93 억	179729	N	N	N	N
80	20230616	120115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	0	3	0.00	33218850	10098	45.47	3290	3325	3275	4275	2305	3290	3289.65	0.96	0	-722	3410	3350	3300	3240	3190	3325	3215	94	985	500	2100	5	1	18700561	615	-4.96	1.06	12	0.05	-663.00	3108.00	5040	20220615	-34.72	2635	20221014	24.86	4070	-19.16	20230201	2820	16.67	20230103	4830	-31.88	20220616	2635	24.86	20221014	3.44	N	221840	500	93 억	179729	N	N	N	N
81	20230616	110501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	-5	5	-0.15	30281225	9203	41.44	3290	3325	3275	4275	2305	3290	3290.36	0.96	0	-722	3410	3350	3300	3240	3190	3325	3215	94	985	500	2100	5	1	18700561	614	-4.95	1.06	12	0.05	-663.00	3108.00	5040	20220615	-34.82	2635	20221014	24.67	4070	-19.29	20230201	2820	16.49	20230103	4830	-31.99	20220616	2635	24.67	20221014	3.44	N	221840	500	93 억	179729	N	N	N	N
82	20230616	100727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3320	30	2	0.91	27317275	8303	37.39	3290	3325	3275	4275	2305	3290	3290.05	0.96	0	-705	3410	3350	3300	3240	3190	3325	3215	94	985	500	2100	5	1	18700561	621	-5.01	1.07	12	0.04	-663.00	3108.00	5040	20220615	-34.13	2635	20221014	26.00	4070	-18.43	20230201	2820	17.73	20230103	4830	-31.26	20220616	2635	26.00	20221014	3.44	N	221840	500	93 억	179729	N	N	N	N
83	20230616	090814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3280	-10	5	-0.30	901305	274	1.23	3290	3290	3280	4275	2305	3290	3289.43	0.96	0	-18	3410	3350	3300	3240	3190	3325	3215	94	985	500	2100	5	1	18700561	613	-4.95	1.06	12	0.00	-663.00	3108.00	5040	20220615	-34.92	2635	20221014	24.48	4070	-19.41	20230201	2820	16.31	20230103	4830	-32.09	20220616	2635	24.48	20221014	3.44	N	221840	500	93 억	179729	N	N	N	N
84	20230615	150708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3280	-70	5	-2.09	64298110	19556	48.77	3345	3360	3250	4355	2345	3350	3287.90	0.99	0	-4114	3490	3420	3355	3285	3220	3387	3252	94	1005	500	2140	5	1	18700561	613	-4.95	1.06	12	0.10	-663.00	3108.00	5040	20220615	-34.92	2635	20221014	24.48	4070	-19.41	20230201	2820	16.31	20230103	5040	-34.92	20220615	2635	24.48	20221014	3.44	N	221840	500	93 억	184382	N	N	N	N
85	20230615	140106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3280	-70	5	-2.09	39491780	11954	29.81	3345	3360	3260	4355	2345	3350	3303.65	0.99	0	-3660	3490	3420	3355	3285	3220	3387	3252	94	1005	500	2140	5	1	18700561	613	-4.95	1.06	12	0.06	-663.00	3108.00	5040	20220615	-34.92	2635	20221014	24.48	4070	-19.41	20230201	2820	16.31	20230103	5040	-34.92	20220615	2635	24.48	20221014	3.44	N	221840	500	93 억	184382	N	N	N	N
86	20230615	130341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	-65	5	-1.94	38063050	11520	28.73	3345	3360	3260	4355	2345	3350	3304.08	0.99	0	-3328	3490	3420	3355	3285	3220	3387	3252	94	1005	500	2140	5	1	18700561	614	-4.95	1.06	12	0.06	-663.00	3108.00	5040	20220615	-34.82	2635	20221014	24.67	4070	-19.29	20230201	2820	16.49	20230103	5040	-34.82	20220615	2635	24.67	20221014	3.44	N	221840	500	93 억	184382	N	N	N	N
87	20230615	120518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	-40	5	-1.19	37287840	11285	28.14	3345	3360	3260	4355	2345	3350	3304.19	0.99	0	-3093	3490	3420	3355	3285	3220	3387	3252	94	1005	500	2140	5	1	18700561	619	-4.99	1.06	12	0.06	-663.00	3108.00	5040	20220615	-34.33	2635	20221014	25.62	4070	-18.67	20230201	2820	17.38	20230103	5040	-34.33	20220615	2635	25.62	20221014	3.44	N	221840	500	93 억	184382	N	N	N	N
88	20230615	110206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3270	-80	5	-2.39	29729340	8979	22.39	3345	3360	3270	4355	2345	3350	3310.99	0.99	0	-2163	3490	3420	3355	3285	3220	3387	3252	94	1005	500	2140	5	1	18700561	612	-4.93	1.05	12	0.05	-663.00	3108.00	5040	20220615	-35.12	2635	20221014	24.10	4070	-19.66	20230201	2820	15.96	20230103	5040	-35.12	20220615	2635	24.10	20221014	3.44	N	221840	500	93 억	184382	N	N	N	N
89	20230611	184735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3440	5	2	0.15	116279005	34162	150.23	3480	3480	3385	4465	2405	3435	3403.62	1.09	-6033	-6033	3491	3462	3431	3402	3371	3465	3405	94	1030	500	2190	5	1	18700561	643	-5.19	1.11	12	0.18	-663.00	3108.00	5560	20220609	-38.13	2635	20221014	30.55	4070	-15.48	20230201	2820	21.99	20230103	5560	-38.13	20220609	2635	30.55	20221014	3.43	N	221840	500	93 억	203548	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History