KissMeData/241690/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	marginalRateClassCode	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	160927	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4610	-15	5	-0.32	338821705	73560	72.74	4670	4670	4515	6010	3240	4625	4606.06	0.76	0	9583	4755	4690	4645	4580	4535	4667	4557	125	1385	500	3140	5	1	25011565	1153	23.64	0.95	12	0.29	195.00	4866.00	5990	20220630	-23.04	3315	20230103	39.06	5240	-12.02	20230512	3315	39.06	20230103	5990	-23.04	20220630	3315	39.06	20230103	3.97	N	241690	500	125 억	189826	N	N	N	N
3	20230630	150928	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4605	-20	5	-0.43	329971165	71641	70.84	4670	4670	4515	6010	3240	4625	4605.90	0.76	0	9769	4755	4690	4645	4580	4535	4667	4557	125	1385	500	3140	5	1	25011565	1152	23.62	0.95	12	0.29	195.00	4866.00	5990	20220630	-23.12	3315	20230103	38.91	5240	-12.12	20230512	3315	38.91	20230103	5990	-23.12	20220630	3315	38.91	20230103	3.97	N	241690	500	125 억	189826	N	N	N	N
4	20230630	140927	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4585	-40	5	-0.86	290493895	63052	62.35	4670	4670	4515	6010	3240	4625	4607.21	0.76	0	11040	4755	4690	4645	4580	4535	4667	4557	125	1385	500	3140	5	1	25011565	1147	23.51	0.94	12	0.25	195.00	4866.00	5990	20220630	-23.46	3315	20230103	38.31	5240	-12.50	20230512	3315	38.31	20230103	5990	-23.46	20220630	3315	38.31	20230103	3.97	N	241690	500	125 억	189826	N	N	N	N
5	20230630	130927	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4585	-40	5	-0.86	262347520	56872	56.23	4670	4670	4550	6010	3240	4625	4612.95	0.76	0	11796	4755	4690	4645	4580	4535	4667	4557	125	1385	500	3140	5	1	25011565	1147	23.51	0.94	12	0.23	195.00	4866.00	5990	20220630	-23.46	3315	20230103	38.31	5240	-12.50	20230512	3315	38.31	20230103	5990	-23.46	20220630	3315	38.31	20230103	3.97	N	241690	500	125 억	189826	N	N	N	N
6	20230630	120923	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4590	-35	5	-0.76	196190015	42392	41.92	4670	4670	4550	6010	3240	4625	4628.00	0.76	0	9755	4755	4690	4645	4580	4535	4667	4557	125	1385	500	3140	5	1	25011565	1148	23.54	0.94	12	0.17	195.00	4866.00	5990	20220630	-23.37	3315	20230103	38.46	5240	-12.40	20230512	3315	38.46	20230103	5990	-23.37	20220630	3315	38.46	20230103	3.97	N	241690	500	125 억	189826	N	N	N	N
7	20230630	110925	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4650	25	2	0.54	156600865	33809	33.43	4670	4670	4615	6010	3240	4625	4631.93	0.76	0	11785	4755	4690	4645	4580	4535	4667	4557	125	1385	500	3140	5	1	25011565	1163	23.85	0.96	12	0.14	195.00	4866.00	5990	20220630	-22.37	3315	20230103	40.27	5240	-11.26	20230512	3315	40.27	20230103	5990	-22.37	20220630	3315	40.27	20230103	3.97	N	241690	500	125 억	189826	N	N	N	N
8	20230630	100927	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4635	10	2	0.22	131578350	28416	28.10	4670	4670	4615	6010	3240	4625	4630.43	0.76	0	10478	4755	4690	4645	4580	4535	4667	4557	125	1385	500	3140	5	1	25011565	1159	23.77	0.95	12	0.11	195.00	4866.00	5990	20220630	-22.62	3315	20230103	39.82	5240	-11.55	20230512	3315	39.82	20230103	5990	-22.62	20220630	3315	39.82	20230103	3.97	N	241690	500	125 억	189826	N	N	N	N
9	20230630	090927	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4630	5	2	0.11	15326875	3308	3.27	4670	4670	4620	6010	3240	4625	4633.28	0.76	0	-693	4755	4690	4645	4580	4535	4667	4557	125	1385	500	3140	5	1	25011565	1158	23.74	0.95	12	0.01	195.00	4866.00	5990	20220630	-22.70	3315	20230103	39.67	5240	-11.64	20230512	3315	39.67	20230103	5990	-22.70	20220630	3315	39.67	20230103	3.97	N	241690	500	125 억	189826	N	N	N	N
10	20230629	160921	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4625	-75	5	-1.60	468236710	100834	57.34	4710	4710	4600	6110	3290	4700	4643.64	0.88	0	-30536	4853	4776	4683	4606	4513	4815	4645	125	1410	500	3190	5	1	25011565	1157	23.72	0.95	12	0.40	195.00	4866.00	5990	20220630	-22.79	3315	20230103	39.52	5240	-11.74	20230512	3315	39.52	20230103	5990	-22.79	20220630	3315	39.52	20230103	3.97	N	241690	500	125 억	220281	N	N	N	N
11	20230629	150922	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4615	-85	5	-1.81	459076135	98851	56.21	4710	4710	4600	6110	3290	4700	4644.12	0.88	0	-30160	4853	4776	4683	4606	4513	4815	4645	125	1410	500	3190	5	1	25011565	1154	23.67	0.95	12	0.40	195.00	4866.00	5990	20220630	-22.95	3315	20230103	39.22	5240	-11.93	20230512	3315	39.22	20230103	5990	-22.95	20220630	3315	39.22	20230103	3.97	N	241690	500	125 억	220281	N	N	N	N
12	20230629	140919	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4640	-60	5	-1.28	405433630	87212	49.59	4710	4710	4600	6110	3290	4700	4648.83	0.88	0	-28387	4853	4776	4683	4606	4513	4815	4645	125	1410	500	3190	5	1	25011565	1161	23.79	0.95	12	0.35	195.00	4866.00	5990	20220630	-22.54	3315	20230103	39.97	5240	-11.45	20230512	3315	39.97	20230103	5990	-22.54	20220630	3315	39.97	20230103	3.97	N	241690	500	125 억	220281	N	N	N	N
13	20230629	130919	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4640	-60	5	-1.28	348270570	74865	42.57	4710	4710	4600	6110	3290	4700	4651.98	0.88	0	-25292	4853	4776	4683	4606	4513	4815	4645	125	1410	500	3190	5	1	25011565	1161	23.79	0.95	12	0.30	195.00	4866.00	5990	20220630	-22.54	3315	20230103	39.97	5240	-11.45	20230512	3315	39.97	20230103	5990	-22.54	20220630	3315	39.97	20230103	3.97	N	241690	500	125 억	220281	N	N	N	N
14	20230629	120922	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4630	-70	5	-1.49	291317590	62506	35.54	4710	4710	4610	6110	3290	4700	4660.63	0.88	0	-25395	4853	4776	4683	4606	4513	4815	4645	125	1410	500	3190	5	1	25011565	1158	23.74	0.95	12	0.25	195.00	4866.00	5990	20220630	-22.70	3315	20230103	39.67	5240	-11.64	20230512	3315	39.67	20230103	5990	-22.70	20220630	3315	39.67	20230103	3.97	N	241690	500	125 억	220281	N	N	N	N
15	20230629	110923	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4635	-65	5	-1.38	238704670	51138	29.08	4710	4710	4635	6110	3290	4700	4667.85	0.88	0	-25272	4853	4776	4683	4606	4513	4815	4645	125	1410	500	3190	5	1	25011565	1159	23.77	0.95	12	0.20	195.00	4866.00	5990	20220630	-22.62	3315	20230103	39.82	5240	-11.55	20230512	3315	39.82	20230103	5990	-22.62	20220630	3315	39.82	20230103	3.97	N	241690	500	125 억	220281	N	N	N	N
16	20230629	100925	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4695	-5	5	-0.11	134900040	28878	16.42	4710	4710	4650	6110	3290	4700	4671.38	0.88	0	-5432	4853	4776	4683	4606	4513	4815	4645	125	1410	500	3190	5	1	25011565	1174	24.08	0.96	12	0.12	195.00	4866.00	5990	20220630	-21.62	3315	20230103	41.63	5240	-10.40	20230512	3315	41.63	20230103	5990	-21.62	20220630	3315	41.63	20230103	3.97	N	241690	500	125 억	220281	N	N	N	N
17	20230629	090835	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4690	-10	5	-0.21	20052935	4288	2.44	4710	4710	4650	6110	3290	4700	4676.52	0.88	0	-3456	4853	4776	4683	4606	4513	4815	4645	125	1410	500	3190	5	1	25011565	1173	24.05	0.96	12	0.02	195.00	4866.00	5990	20220630	-21.70	3315	20230103	41.48	5240	-10.50	20230512	3315	41.48	20230103	5990	-21.70	20220630	3315	41.48	20230103	3.97	N	241690	500	125 억	220281	N	N	N	N
18	20230628	160909	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4700	110	2	2.40	821617615	175314	304.99	4590	4760	4590	5960	3215	4590	4686.58	0.69	0	47008	4663	4626	4588	4551	4513	4645	4570	125	1372	500	3120	5	1	25011565	1176	24.10	0.97	12	0.70	195.00	4866.00	6480	20220627	-27.47	3315	20230103	41.78	5240	-10.31	20230512	3315	41.78	20230103	5990	-21.54	20220630	3315	41.78	20230103	4.00	N	241690	500	125 억	172854	N	N	N	N
19	20230628	150917	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4680	90	2	1.96	795898660	169826	295.44	4590	4760	4590	5960	3215	4590	4686.58	0.69	0	46836	4663	4626	4588	4551	4513	4645	4570	125	1372	500	3120	5	1	25011565	1171	24.00	0.96	12	0.68	195.00	4866.00	6480	20220627	-27.78	3315	20230103	41.18	5240	-10.69	20230512	3315	41.18	20230103	5990	-21.87	20220630	3315	41.18	20230103	4.00	N	241690	500	125 억	172854	N	N	N	N
20	20230628	140915	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4700	110	2	2.40	766162620	163481	284.40	4590	4760	4590	5960	3215	4590	4686.58	0.69	0	48260	4663	4626	4588	4551	4513	4645	4570	125	1372	500	3120	5	1	25011565	1176	24.10	0.97	12	0.65	195.00	4866.00	6480	20220627	-27.47	3315	20230103	41.78	5240	-10.31	20230512	3315	41.78	20230103	5990	-21.54	20220630	3315	41.78	20230103	4.00	N	241690	500	125 억	172854	N	N	N	N
21	20230628	130915	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4710	120	2	2.61	730406210	155875	271.17	4590	4760	4590	5960	3215	4590	4685.88	0.69	0	48838	4663	4626	4588	4551	4513	4645	4570	125	1372	500	3120	5	1	25011565	1178	24.15	0.97	12	0.62	195.00	4866.00	6480	20220627	-27.31	3315	20230103	42.08	5240	-10.11	20230512	3315	42.08	20230103	5990	-21.37	20220630	3315	42.08	20230103	4.00	N	241690	500	125 억	172854	N	N	N	N
22	20230628	120927	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4730	140	2	3.05	666190120	142221	247.42	4590	4760	4590	5960	3215	4590	4684.22	0.69	0	44785	4663	4626	4588	4551	4513	4645	4570	125	1372	500	3120	5	1	25011565	1183	24.26	0.97	12	0.57	195.00	4866.00	6480	20220627	-27.01	3315	20230103	42.68	5240	-9.73	20230512	3315	42.68	20230103	5990	-21.04	20220630	3315	42.68	20230103	4.00	N	241690	500	125 억	172854	N	N	N	N
23	20230628	110922	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4700	110	2	2.40	538203810	115083	200.21	4590	4760	4590	5960	3215	4590	4676.70	0.69	0	37002	4663	4626	4588	4551	4513	4645	4570	125	1372	500	3120	5	1	25011565	1176	24.10	0.97	12	0.46	195.00	4866.00	6480	20220627	-27.47	3315	20230103	41.78	5240	-10.31	20230512	3315	41.78	20230103	5990	-21.54	20220630	3315	41.78	20230103	4.00	N	241690	500	125 억	172854	N	N	N	N
24	20230628	100922	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4685	95	2	2.07	433144200	92775	161.40	4590	4760	4590	5960	3215	4590	4668.80	0.69	0	21909	4663	4626	4588	4551	4513	4645	4570	125	1372	500	3120	5	1	25011565	1172	24.03	0.96	12	0.37	195.00	4866.00	6480	20220627	-27.70	3315	20230103	41.33	5240	-10.59	20230512	3315	41.33	20230103	5990	-21.79	20220630	3315	41.33	20230103	4.00	N	241690	500	125 억	172854	N	N	N	N
25	20230628	090918	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4670	80	2	1.74	169858910	36572	63.62	4590	4760	4590	5960	3215	4590	4644.58	0.69	0	8529	4663	4626	4588	4551	4513	4645	4570	125	1372	500	3120	5	1	25011565	1168	23.95	0.96	12	0.15	195.00	4866.00	6480	20220627	-27.93	3315	20230103	40.87	5240	-10.88	20230512	3315	40.87	20230103	5990	-22.04	20220630	3315	40.87	20230103	4.00	N	241690	500	125 억	172854	N	N	N	N
26	20230627	160917	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4590	20	2	0.44	242260045	52866	52.86	4580	4625	4550	5940	3200	4570	4582.51	0.70	0	-3299	4723	4646	4543	4466	4363	4685	4505	125	1370	500	3100	5	1	25011565	1148	23.54	0.94	12	0.21	195.00	4866.00	6480	20220627	-29.17	3315	20230103	38.46	5240	-12.40	20230512	3315	38.46	20230103	6480	-29.17	20220627	3315	38.46	20230103	4.04	N	241690	500	125 억	176153	N	N	N	N
27	20230627	150924	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4615	45	2	0.98	232944345	50839	50.83	4580	4625	4550	5940	3200	4570	4582.00	0.70	0	-3688	4723	4646	4543	4466	4363	4685	4505	125	1370	500	3100	5	1	25011565	1154	23.67	0.95	12	0.20	195.00	4866.00	6480	20220627	-28.78	3315	20230103	39.22	5240	-11.93	20230512	3315	39.22	20230103	6480	-28.78	20220627	3315	39.22	20230103	4.04	N	241690	500	125 억	176153	N	N	N	N
28	20230627	140933	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4590	20	2	0.44	195394665	42675	42.67	4580	4625	4550	5940	3200	4570	4578.67	0.70	0	-4914	4723	4646	4543	4466	4363	4685	4505	125	1370	500	3100	5	1	25011565	1148	23.54	0.94	12	0.17	195.00	4866.00	6480	20220627	-29.17	3315	20230103	38.46	5240	-12.40	20230512	3315	38.46	20230103	6480	-29.17	20220627	3315	38.46	20230103	4.04	N	241690	500	125 억	176153	N	N	N	N
29	20230627	130931	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4590	20	2	0.44	185595630	40536	40.53	4580	4625	4550	5940	3200	4570	4578.54	0.70	0	-5131	4723	4646	4543	4466	4363	4685	4505	125	1370	500	3100	5	1	25011565	1148	23.54	0.94	12	0.16	195.00	4866.00	6480	20220627	-29.17	3315	20230103	38.46	5240	-12.40	20230512	3315	38.46	20230103	6480	-29.17	20220627	3315	38.46	20230103	4.04	N	241690	500	125 억	176153	N	N	N	N
30	20230627	120932	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4600	30	2	0.66	145338875	31758	31.75	4580	4625	4550	5940	3200	4570	4576.45	0.70	0	-4614	4723	4646	4543	4466	4363	4685	4505	125	1370	500	3100	5	1	25011565	1151	23.59	0.95	12	0.13	195.00	4866.00	6480	20220627	-29.01	3315	20230103	38.76	5240	-12.21	20230512	3315	38.76	20230103	6480	-29.01	20220627	3315	38.76	20230103	4.04	N	241690	500	125 억	176153	N	N	N	N
31	20230627	110940	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4585	15	2	0.33	127825665	27935	27.93	4580	4625	4550	5940	3200	4570	4575.82	0.70	0	-4029	4723	4646	4543	4466	4363	4685	4505	125	1370	500	3100	5	1	25011565	1147	23.51	0.94	12	0.11	195.00	4866.00	6480	20220627	-29.24	3315	20230103	38.31	5240	-12.50	20230512	3315	38.31	20230103	6480	-29.24	20220627	3315	38.31	20230103	4.04	N	241690	500	125 억	176153	N	N	N	N
32	20230627	100912	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4585	15	2	0.33	76616535	16731	16.73	4580	4625	4555	5940	3200	4570	4579.32	0.70	0	-1101	4723	4646	4543	4466	4363	4685	4505	125	1370	500	3100	5	1	25011565	1147	23.51	0.94	12	0.07	195.00	4866.00	6480	20220627	-29.24	3315	20230103	38.31	5240	-12.50	20230512	3315	38.31	20230103	6480	-29.24	20220627	3315	38.31	20230103	4.04	N	241690	500	125 억	176153	N	N	N	N
33	20230627	090917	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4575	5	2	0.11	1018985	223	0.22	4580	4590	4555	5940	3200	4570	4569.44	0.70	0	-85	4723	4646	4543	4466	4363	4685	4505	125	1370	500	3100	5	1	25011565	1144	23.46	0.94	12	0.00	195.00	4866.00	6480	20220627	-29.40	3315	20230103	38.01	5240	-12.69	20230512	3315	38.01	20230103	6480	-29.40	20220627	3315	38.01	20230103	4.04	N	241690	500	125 억	176153	N	N	N	N
34	20230626	160916	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4570	115	2	2.58	453539350	100015	121.46	4520	4620	4440	5790	3120	4455	4534.36	0.59	0	28099	4588	4521	4483	4416	4378	4502	4397	125	1335	500	3020	5	1	25011565	1143	23.44	0.94	12	0.40	195.00	4866.00	6480	20220627	-29.48	3315	20230103	37.86	5240	-12.79	20230512	3315	37.86	20230103	6480	-29.48	20220627	3315	37.86	20230103	4.03	N	241690	500	125 억	148053	N	N	N	N
35	20230626	150922	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4565	110	2	2.47	441690045	97422	118.31	4520	4620	4440	5790	3120	4455	4533.78	0.59	0	27179	4588	4521	4483	4416	4378	4502	4397	125	1335	500	3020	5	1	25011565	1142	23.41	0.94	12	0.39	195.00	4866.00	6480	20220627	-29.55	3315	20230103	37.71	5240	-12.88	20230512	3315	37.71	20230103	6480	-29.55	20220627	3315	37.71	20230103	4.03	N	241690	500	125 억	148053	N	N	N	N
36	20230626	140920	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4610	155	2	3.48	421592470	93029	112.97	4520	4620	4440	5790	3120	4455	4531.84	0.59	0	24994	4588	4521	4483	4416	4378	4502	4397	125	1335	500	3020	5	1	25011565	1153	23.64	0.95	12	0.37	195.00	4866.00	6480	20220627	-28.86	3315	20230103	39.06	5240	-12.02	20230512	3315	39.06	20230103	6480	-28.86	20220627	3315	39.06	20230103	4.03	N	241690	500	125 억	148053	N	N	N	N
37	20230626	130914	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4605	150	2	3.37	411173765	90769	110.23	4520	4615	4440	5790	3120	4455	4529.89	0.59	0	26290	4588	4521	4483	4416	4378	4502	4397	125	1335	500	3020	5	1	25011565	1152	23.62	0.95	12	0.36	195.00	4866.00	6480	20220627	-28.94	3315	20230103	38.91	5240	-12.12	20230512	3315	38.91	20230103	6480	-28.94	20220627	3315	38.91	20230103	4.03	N	241690	500	125 억	148053	N	N	N	N
38	20230626	120916	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4600	145	2	3.25	345493140	76479	92.88	4520	4615	4440	5790	3120	4455	4517.49	0.59	0	24683	4588	4521	4483	4416	4378	4502	4397	125	1335	500	3020	5	1	25011565	1151	23.59	0.95	12	0.31	195.00	4866.00	6480	20220627	-29.01	3315	20230103	38.76	5240	-12.21	20230512	3315	38.76	20230103	6480	-29.01	20220627	3315	38.76	20230103	4.03	N	241690	500	125 억	148053	N	N	N	N
39	20230626	110915	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4555	100	2	2.24	283631655	62986	76.49	4520	4590	4440	5790	3120	4455	4503.09	0.59	0	21757	4588	4521	4483	4416	4378	4502	4397	125	1335	500	3020	5	1	25011565	1139	23.36	0.94	12	0.25	195.00	4866.00	6480	20220627	-29.71	3315	20230103	37.41	5240	-13.07	20230512	3315	37.41	20230103	6480	-29.71	20220627	3315	37.41	20230103	4.03	N	241690	500	125 억	148053	N	N	N	N
40	20230626	100915	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4530	75	2	1.68	203448280	45314	55.03	4520	4535	4440	5790	3120	4455	4489.74	0.59	0	14664	4588	4521	4483	4416	4378	4502	4397	125	1335	500	3020	5	1	25011565	1133	23.23	0.93	12	0.18	195.00	4866.00	6480	20220627	-30.09	3315	20230103	36.65	5240	-13.55	20230512	3315	36.65	20230103	6480	-30.09	20220627	3315	36.65	20230103	4.03	N	241690	500	125 억	148053	N	N	N	N
41	20230626	090918	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4505	50	2	1.12	7489525	1664	2.02	4520	4520	4460	5790	3120	4455	4500.92	0.59	0	-778	4588	4521	4483	4416	4378	4502	4397	125	1335	500	3020	5	1	25011565	1127	23.10	0.93	12	0.01	195.00	4866.00	6480	20220627	-30.48	3315	20230103	35.90	5240	-14.03	20230512	3315	35.90	20230103	6480	-30.48	20220627	3315	35.90	20230103	4.03	N	241690	500	125 억	148053	N	N	N	N
42	20230623	182025	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4455	-55	5	-1.22	369414510	82345	110.14	4540	4550	4445	5860	3160	4510	4486.34	0.60	0	-730	4616	4562	4536	4482	4456	4550	4470	125	1350	500	3060	5	1	25011565	1114	22.85	0.92	12	0.33	195.00	4866.00	6480	20220627	-31.25	3315	20230103	34.39	5240	-14.98	20230512	3315	34.39	20230103	6480	-31.25	20220627	3315	34.39	20230103	3.98	N	241690	500	125 억	149203	N	N	N	N
43	20230623	140735	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4485	-25	5	-0.55	312899280	69677	93.19	4540	4550	4445	5860	3160	4510	4490.71	0.60	0	-1243	4616	4562	4536	4482	4456	4550	4470	125	1350	500	3060	5	1	25011565	1122	23.00	0.92	12	0.28	195.00	4866.00	6480	20220627	-30.79	3315	20230103	35.29	5240	-14.41	20230512	3315	35.29	20230103	6480	-30.79	20220627	3315	35.29	20230103	3.98	N	241690	500	125 억	149203	N	N	N	N
44	20230622	160943	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4510	-55	5	-1.20	338348525	74613	80.90	4565	4590	4510	5930	3200	4565	4534.72	0.62	0	-5535	4765	4665	4595	4495	4425	4715	4545	125	1365	500	3100	5	1	25011565	1128	23.13	0.93	12	0.30	195.00	4866.00	6480	20220627	-30.40	3315	20230103	36.05	5240	-13.93	20230512	3315	36.05	20230103	6480	-30.40	20220627	3315	36.05	20230103	4.01	N	241690	500	125 억	154736	N	N	N	N
45	20230622	151031	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4520	-45	5	-0.99	300814775	66303	71.89	4565	4590	4515	5930	3200	4565	4536.97	0.62	0	-5483	4765	4665	4595	4495	4425	4715	4545	125	1365	500	3100	5	1	25011565	1131	23.18	0.93	12	0.27	195.00	4866.00	6480	20220627	-30.25	3315	20230103	36.35	5240	-13.74	20230512	3315	36.35	20230103	6480	-30.25	20220627	3315	36.35	20230103	4.01	N	241690	500	125 억	154736	N	N	N	N
46	20230622	140855	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4555	-10	5	-0.22	232207135	51137	55.45	4565	4590	4515	5930	3200	4565	4540.88	0.62	0	-445	4765	4665	4595	4495	4425	4715	4545	125	1365	500	3100	5	1	25011565	1139	23.36	0.94	12	0.20	195.00	4866.00	6480	20220627	-29.71	3315	20230103	37.41	5240	-13.07	20230512	3315	37.41	20230103	6480	-29.71	20220627	3315	37.41	20230103	4.01	N	241690	500	125 억	154736	N	N	N	N
47	20230622	130654	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4565	0	3	0.00	201445760	44373	48.11	4565	4590	4515	5930	3200	4565	4539.83	0.62	0	1021	4765	4665	4595	4495	4425	4715	4545	125	1365	500	3100	5	1	25011565	1142	23.41	0.94	12	0.18	195.00	4866.00	6480	20220627	-29.55	3315	20230103	37.71	5240	-12.88	20230512	3315	37.71	20230103	6480	-29.55	20220627	3315	37.71	20230103	4.01	N	241690	500	125 억	154736	N	N	N	N
48	20230622	120159	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4550	-15	5	-0.33	147282525	32473	35.21	4565	4590	4515	5930	3200	4565	4535.54	0.62	0	5361	4765	4665	4595	4495	4425	4715	4545	125	1365	500	3100	5	1	25011565	1138	23.33	0.94	12	0.13	195.00	4866.00	6480	20220627	-29.78	3315	20230103	37.25	5240	-13.17	20230512	3315	37.25	20230103	6480	-29.78	20220627	3315	37.25	20230103	4.01	N	241690	500	125 억	154736	N	N	N	N
49	20230622	110150	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4540	-25	5	-0.55	135169345	29810	32.32	4565	4590	4515	5930	3200	4565	4534.36	0.62	0	5670	4765	4665	4595	4495	4425	4715	4545	125	1365	500	3100	5	1	25011565	1136	23.28	0.93	12	0.12	195.00	4866.00	6480	20220627	-29.94	3315	20230103	36.95	5240	-13.36	20230512	3315	36.95	20230103	6480	-29.94	20220627	3315	36.95	20230103	4.01	N	241690	500	125 억	154736	N	N	N	N
50	20230622	100621	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4530	-35	5	-0.77	82436870	18163	19.69	4565	4590	4515	5930	3200	4565	4538.72	0.62	0	3208	4765	4665	4595	4495	4425	4715	4545	125	1365	500	3100	5	1	25011565	1133	23.23	0.93	12	0.07	195.00	4866.00	6480	20220627	-30.09	3315	20230103	36.65	5240	-13.55	20230512	3315	36.65	20230103	6480	-30.09	20220627	3315	36.65	20230103	4.01	N	241690	500	125 억	154736	N	N	N	N
51	20230622	090207	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4520	-45	5	-0.99	4828515	1062	1.15	4565	4565	4515	5930	3200	4565	4546.61	0.62	0	-6	4765	4665	4595	4495	4425	4715	4545	125	1365	500	3100	5	1	25011565	1131	23.18	0.93	12	0.00	195.00	4866.00	6480	20220627	-30.25	3315	20230103	36.35	5240	-13.74	20230512	3315	36.35	20230103	6480	-30.25	20220627	3315	36.35	20230103	4.01	N	241690	500	125 억	154736	N	N	N	N
52	20230621	160103	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4565	40	2	0.88	421212445	91644	68.61	4560	4695	4525	5880	3170	4525	4596.18	0.61	0	1514	4678	4601	4563	4486	4448	4582	4467	125	1355	500	3070	5	1	25011565	1142	23.41	0.94	12	0.37	195.00	4866.00	7000	20220620	-34.79	3315	20230103	37.71	5240	-12.88	20230512	3315	37.71	20230103	6480	-29.55	20220627	3315	37.71	20230103	3.97	N	241690	500	125 억	152617	N	N	N	N
53	20230621	150605	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4590	65	2	1.44	402710610	87598	65.58	4560	4695	4525	5880	3170	4525	4597.26	0.61	0	1262	4678	4601	4563	4486	4448	4582	4467	125	1355	500	3070	5	1	25011565	1148	23.54	0.94	12	0.35	195.00	4866.00	7000	20220620	-34.43	3315	20230103	38.46	5240	-12.40	20230512	3315	38.46	20230103	6480	-29.17	20220627	3315	38.46	20230103	3.97	N	241690	500	125 억	152617	N	N	N	N
54	20230621	140607	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4595	70	2	1.55	305270840	66409	49.72	4560	4695	4525	5880	3170	4525	4596.83	0.61	0	2440	4678	4601	4563	4486	4448	4582	4467	125	1355	500	3070	5	1	25011565	1149	23.56	0.94	12	0.27	195.00	4866.00	7000	20220620	-34.36	3315	20230103	38.61	5240	-12.31	20230512	3315	38.61	20230103	6480	-29.09	20220627	3315	38.61	20230103	3.97	N	241690	500	125 억	152617	N	N	N	N
55	20230621	130728	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4595	70	2	1.55	292767445	63680	47.68	4560	4695	4525	5880	3170	4525	4597.48	0.61	0	2565	4678	4601	4563	4486	4448	4582	4467	125	1355	500	3070	5	1	25011565	1149	23.56	0.94	12	0.25	195.00	4866.00	7000	20220620	-34.36	3315	20230103	38.61	5240	-12.31	20230512	3315	38.61	20230103	6480	-29.09	20220627	3315	38.61	20230103	3.97	N	241690	500	125 억	152617	N	N	N	N
56	20230621	120615	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4615	90	2	1.99	260100285	56561	42.35	4560	4695	4525	5880	3170	4525	4598.58	0.61	0	3688	4678	4601	4563	4486	4448	4582	4467	125	1355	500	3070	5	1	25011565	1154	23.67	0.95	12	0.23	195.00	4866.00	7000	20220620	-34.07	3315	20230103	39.22	5240	-11.93	20230512	3315	39.22	20230103	6480	-28.78	20220627	3315	39.22	20230103	3.97	N	241690	500	125 억	152617	N	N	N	N
57	20230621	110531	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4635	110	2	2.43	222714270	48482	36.30	4560	4695	4525	5880	3170	4525	4593.75	0.61	0	3007	4678	4601	4563	4486	4448	4582	4467	125	1355	500	3070	5	1	25011565	1159	23.77	0.95	12	0.19	195.00	4866.00	7000	20220620	-33.79	3315	20230103	39.82	5240	-11.55	20230512	3315	39.82	20230103	6480	-28.47	20220627	3315	39.82	20230103	3.97	N	241690	500	125 억	152617	N	N	N	N
58	20230621	100834	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4610	85	2	1.88	61642975	13526	10.13	4560	4610	4525	5880	3170	4525	4557.37	0.61	0	-13	4678	4601	4563	4486	4448	4582	4467	125	1355	500	3070	5	1	25011565	1153	23.64	0.95	12	0.05	195.00	4866.00	7000	20220620	-34.14	3315	20230103	39.06	5240	-12.02	20230512	3315	39.06	20230103	6480	-28.86	20220627	3315	39.06	20230103	3.97	N	241690	500	125 억	152617	N	N	N	N
59	20230621	090409	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4565	40	2	0.88	5189555	1138	0.85	4560	4565	4525	5880	3170	4525	4560.24	0.61	0	-730	4678	4601	4563	4486	4448	4582	4467	125	1355	500	3070	5	1	25011565	1142	23.41	0.94	12	0.00	195.00	4866.00	7000	20220620	-34.79	3315	20230103	37.71	5240	-12.88	20230512	3315	37.71	20230103	6480	-29.55	20220627	3315	37.71	20230103	3.97	N	241690	500	125 억	152617	N	N	N	N
60	20230620	160524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4525	-80	5	-1.74	603978800	132742	154.95	4640	4640	4525	5980	3225	4605	4550.03	0.67	0	-15531	4718	4661	4623	4566	4528	4642	4547	125	1377	500	3130	5	1	25011565	1132	23.21	0.93	12	0.53	195.00	4866.00	7380	20220617	-38.69	3315	20230103	36.50	5240	-13.65	20230512	3315	36.50	20230103	7000	-35.36	20220620	3315	36.50	20230103	4.01	N	241690	500	125 억	168141	N	N	N	N
61	20230620	150104	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4540	-65	5	-1.41	532107110	116883	136.44	4640	4640	4525	5980	3225	4605	4552.48	0.67	0	-15110	4718	4661	4623	4566	4528	4642	4547	125	1377	500	3130	5	1	25011565	1136	23.28	0.93	12	0.47	195.00	4866.00	7380	20220617	-38.48	3315	20230103	36.95	5240	-13.36	20230512	3315	36.95	20230103	7000	-35.14	20220620	3315	36.95	20230103	4.01	N	241690	500	125 억	168141	N	N	N	N
62	20230620	140741	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4545	-60	5	-1.30	484273710	106337	124.13	4640	4640	4525	5980	3225	4605	4554.14	0.67	0	-12952	4718	4661	4623	4566	4528	4642	4547	125	1377	500	3130	5	1	25011565	1137	23.31	0.93	12	0.43	195.00	4866.00	7380	20220617	-38.41	3315	20230103	37.10	5240	-13.26	20230512	3315	37.10	20230103	7000	-35.07	20220620	3315	37.10	20230103	4.01	N	241690	500	125 억	168141	N	N	N	N
63	20230620	130439	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4540	-65	5	-1.41	408896720	89706	104.71	4640	4640	4530	5980	3225	4605	4558.19	0.67	0	-8739	4718	4661	4623	4566	4528	4642	4547	125	1377	500	3130	5	1	25011565	1136	23.28	0.93	12	0.36	195.00	4866.00	7380	20220617	-38.48	3315	20230103	36.95	5240	-13.36	20230512	3315	36.95	20230103	7000	-35.14	20220620	3315	36.95	20230103	4.01	N	241690	500	125 억	168141	N	N	N	N
64	20230620	120822	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4545	-60	5	-1.30	374776405	82190	95.94	4640	4640	4530	5980	3225	4605	4559.88	0.67	0	-8381	4718	4661	4623	4566	4528	4642	4547	125	1377	500	3130	5	1	25011565	1137	23.31	0.93	12	0.33	195.00	4866.00	7380	20220617	-38.41	3315	20230103	37.10	5240	-13.26	20230512	3315	37.10	20230103	7000	-35.07	20220620	3315	37.10	20230103	4.01	N	241690	500	125 억	168141	N	N	N	N
65	20230620	110838	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4540	-65	5	-1.41	331361730	72635	84.79	4640	4640	4530	5980	3225	4605	4562.01	0.67	0	-9625	4718	4661	4623	4566	4528	4642	4547	125	1377	500	3130	5	1	25011565	1136	23.28	0.93	12	0.29	195.00	4866.00	7380	20220617	-38.48	3315	20230103	36.95	5240	-13.36	20230512	3315	36.95	20230103	7000	-35.14	20220620	3315	36.95	20230103	4.01	N	241690	500	125 억	168141	N	N	N	N
66	20230620	100733	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4570	-35	5	-0.76	252054030	55227	64.47	4640	4640	4530	5980	3225	4605	4563.96	0.67	0	-4995	4718	4661	4623	4566	4528	4642	4547	125	1377	500	3130	5	1	25011565	1143	23.44	0.94	12	0.22	195.00	4866.00	7380	20220617	-38.08	3315	20230103	37.86	5240	-12.79	20230512	3315	37.86	20230103	7000	-34.71	20220620	3315	37.86	20230103	4.01	N	241690	500	125 억	168141	N	N	N	N
67	20230620	090847	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4570	-35	5	-0.76	30299430	6602	7.71	4640	4640	4560	5980	3225	4605	4589.43	0.67	0	-2952	4718	4661	4623	4566	4528	4642	4547	125	1377	500	3130	5	1	25011565	1143	23.44	0.94	12	0.03	195.00	4866.00	7380	20220617	-38.08	3315	20230103	37.86	5240	-12.79	20230512	3315	37.86	20230103	7000	-34.71	20220620	3315	37.86	20230103	4.01	N	241690	500	125 억	168141	N	N	N	N
68	20230619	160417	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4605	-40	5	-0.86	394065620	85493	101.64	4645	4680	4585	6030	3255	4645	4609.33	0.72	0	-10703	4728	4686	4653	4611	4578	4670	4595	125	1387	500	3150	5	1	25011565	1152	23.62	0.95	12	0.34	195.00	4866.00	8160	20220616	-43.57	3315	20230103	38.91	5240	-12.12	20230512	3315	38.91	20230103	7000	-34.21	20220620	3315	38.91	20230103	4.08	N	241690	500	125 억	178834	N	N	N	N
69	20230619	150924	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4610	-35	5	-0.75	371519145	80597	95.82	4645	4680	4585	6030	3255	4645	4609.59	0.72	0	-11103	4728	4686	4653	4611	4578	4670	4595	125	1387	500	3150	5	1	25011565	1153	23.64	0.95	12	0.32	195.00	4866.00	8160	20220616	-43.50	3315	20230103	39.06	5240	-12.02	20230512	3315	39.06	20230103	7000	-34.14	20220620	3315	39.06	20230103	4.08	N	241690	500	125 억	178834	N	N	N	N
70	20230619	140806	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4615	-30	5	-0.65	315875935	68512	81.46	4645	4680	4585	6030	3255	4645	4610.52	0.72	0	-11901	4728	4686	4653	4611	4578	4670	4595	125	1387	500	3150	5	1	25011565	1154	23.67	0.95	12	0.27	195.00	4866.00	8160	20220616	-43.44	3315	20230103	39.22	5240	-11.93	20230512	3315	39.22	20230103	7000	-34.07	20220620	3315	39.22	20230103	4.08	N	241690	500	125 억	178834	N	N	N	N
71	20230619	130739	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4615	-30	5	-0.65	197141995	42713	50.78	4645	4680	4585	6030	3255	4645	4615.50	0.72	0	-7456	4728	4686	4653	4611	4578	4670	4595	125	1387	500	3150	5	1	25011565	1154	23.67	0.95	12	0.17	195.00	4866.00	8160	20220616	-43.44	3315	20230103	39.22	5240	-11.93	20230512	3315	39.22	20230103	7000	-34.07	20220620	3315	39.22	20230103	4.08	N	241690	500	125 억	178834	N	N	N	N
72	20230619	120631	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4605	-40	5	-0.86	176193315	38172	45.38	4645	4680	4585	6030	3255	4645	4615.77	0.72	0	-5124	4728	4686	4653	4611	4578	4670	4595	125	1387	500	3150	5	1	25011565	1152	23.62	0.95	12	0.15	195.00	4866.00	8160	20220616	-43.57	3315	20230103	38.91	5240	-12.12	20230512	3315	38.91	20230103	7000	-34.21	20220620	3315	38.91	20230103	4.08	N	241690	500	125 억	178834	N	N	N	N
73	20230619	110524	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4630	-15	5	-0.32	160094275	34691	41.24	4645	4680	4585	6030	3255	4645	4614.86	0.72	0	-4836	4728	4686	4653	4611	4578	4670	4595	125	1387	500	3150	5	1	25011565	1158	23.74	0.95	12	0.14	195.00	4866.00	8160	20220616	-43.26	3315	20230103	39.67	5240	-11.64	20230512	3315	39.67	20230103	7000	-33.86	20220620	3315	39.67	20230103	4.08	N	241690	500	125 억	178834	N	N	N	N
74	20230619	100852	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4615	-30	5	-0.65	107388695	23247	27.64	4645	4680	4585	6030	3255	4645	4619.46	0.72	0	-5239	4728	4686	4653	4611	4578	4670	4595	125	1387	500	3150	5	1	25011565	1154	23.67	0.95	12	0.09	195.00	4866.00	8160	20220616	-43.44	3315	20230103	39.22	5240	-11.93	20230512	3315	39.22	20230103	7000	-34.07	20220620	3315	39.22	20230103	4.08	N	241690	500	125 억	178834	N	N	N	N
75	20230619	090529	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4630	-15	5	-0.32	32861920	7082	8.42	4645	4680	4620	6030	3255	4645	4640.20	0.72	0	-3114	4728	4686	4653	4611	4578	4670	4595	125	1387	500	3150	5	1	25011565	1158	23.74	0.95	12	0.03	195.00	4866.00	8160	20220616	-43.26	3315	20230103	39.67	5240	-11.64	20230512	3315	39.67	20230103	7000	-33.86	20220620	3315	39.67	20230103	4.08	N	241690	500	125 억	178834	N	N	N	N
76	20230616	160706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4645	-5	5	-0.11	390459260	84046	61.72	4655	4695	4620	6040	3255	4650	4645.78	0.72	0	-530	4793	4721	4673	4601	4553	4710	4590	125	1392	500	3160	5	1	25011565	1162	23.82	0.95	12	0.34	195.00	4866.00	8630	20220615	-46.18	3315	20230103	40.12	5240	-11.35	20230512	3315	40.12	20230103	8160	-43.08	20220616	3315	40.12	20230103	4.07	N	241690	500	125 억	179364	N	N	N	N
77	20230616	150115	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4640	-10	5	-0.22	371812045	80027	58.77	4655	4695	4620	6040	3255	4650	4646.08	0.72	0	-562	4793	4721	4673	4601	4553	4710	4590	125	1392	500	3160	5	1	25011565	1161	23.79	0.95	12	0.32	195.00	4866.00	8630	20220615	-46.23	3315	20230103	39.97	5240	-11.45	20230512	3315	39.97	20230103	8160	-43.14	20220616	3315	39.97	20230103	4.07	N	241690	500	125 억	179364	N	N	N	N
78	20230616	140729	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4655	5	2	0.11	351657880	75686	55.58	4655	4695	4620	6040	3255	4650	4646.27	0.72	0	-535	4793	4721	4673	4601	4553	4710	4590	125	1392	500	3160	5	1	25011565	1164	23.87	0.96	12	0.30	195.00	4866.00	8630	20220615	-46.06	3315	20230103	40.42	5240	-11.16	20230512	3315	40.42	20230103	8160	-42.95	20220616	3315	40.42	20230103	4.07	N	241690	500	125 억	179364	N	N	N	N
79	20230616	130559	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4660	10	2	0.22	279759420	60217	44.22	4655	4695	4620	6040	3255	4650	4645.85	0.72	0	6434	4793	4721	4673	4601	4553	4710	4590	125	1392	500	3160	5	1	25011565	1166	23.90	0.96	12	0.24	195.00	4866.00	8630	20220615	-46.00	3315	20230103	40.57	5240	-11.07	20230512	3315	40.57	20230103	8160	-42.89	20220616	3315	40.57	20230103	4.07	N	241690	500	125 억	179364	N	N	N	N
80	20230616	120427	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4665	15	2	0.32	237810320	51198	37.60	4655	4695	4620	6040	3255	4650	4644.91	0.72	0	6626	4793	4721	4673	4601	4553	4710	4590	125	1392	500	3160	5	1	25011565	1167	23.92	0.96	12	0.20	195.00	4866.00	8630	20220615	-45.94	3315	20230103	40.72	5240	-10.97	20230512	3315	40.72	20230103	8160	-42.83	20220616	3315	40.72	20230103	4.07	N	241690	500	125 억	179364	N	N	N	N
81	20230616	110157	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4685	35	2	0.75	182467830	39315	28.87	4655	4695	4620	6040	3255	4650	4641.18	0.72	0	7032	4793	4721	4673	4601	4553	4710	4590	125	1392	500	3160	5	1	25011565	1172	24.03	0.96	12	0.16	195.00	4866.00	8630	20220615	-45.71	3315	20230103	41.33	5240	-10.59	20230512	3315	41.33	20230103	8160	-42.59	20220616	3315	41.33	20230103	4.07	N	241690	500	125 억	179364	N	N	N	N
82	20230616	100448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4680	30	2	0.65	159879620	34479	25.32	4655	4695	4620	6040	3255	4650	4637.01	0.72	0	7086	4793	4721	4673	4601	4553	4710	4590	125	1392	500	3160	5	1	25011565	1171	24.00	0.96	12	0.14	195.00	4866.00	8630	20220615	-45.77	3315	20230103	41.18	5240	-10.69	20230512	3315	41.18	20230103	8160	-42.65	20220616	3315	41.18	20230103	4.07	N	241690	500	125 억	179364	N	N	N	N
83	20230616	090443	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4650	0	3	0.00	6705880	1441	1.06	4655	4690	4650	6040	3255	4650	4653.63	0.72	0	-435	4793	4721	4673	4601	4553	4710	4590	125	1392	500	3160	5	1	25011565	1163	23.85	0.96	12	0.01	195.00	4866.00	8630	20220615	-46.12	3315	20230103	40.27	5240	-11.26	20230512	3315	40.27	20230103	8160	-43.01	20220616	3315	40.27	20230103	4.07	N	241690	500	125 억	179364	N	N	N	N
84	20230615	150344	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4645	-5	5	-0.11	595029625	127089	68.98	4650	4745	4625	6040	3255	4650	4681.99	0.75	0	-9630	4863	4756	4693	4586	4523	4725	4555	125	1392	500	3160	5	1	25011565	1162	23.82	0.95	12	0.51	195.00	4866.00	8840	20220614	-47.45	3315	20230103	40.12	5240	-11.35	20230512	3315	40.12	20230103	8630	-46.18	20220615	3315	40.12	20230103	4.05	N	241690	500	125 억	188781	N	N	N	N
85	20230615	140200	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4660	10	2	0.22	534040760	113977	61.86	4650	4745	4625	6040	3255	4650	4685.51	0.75	0	-6016	4863	4756	4693	4586	4523	4725	4555	125	1392	500	3160	5	1	25011565	1166	23.90	0.96	12	0.46	195.00	4866.00	8840	20220614	-47.29	3315	20230103	40.57	5240	-11.07	20230512	3315	40.57	20230103	8630	-46.00	20220615	3315	40.57	20230103	4.05	N	241690	500	125 억	188781	N	N	N	N
86	20230615	130607	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4650	0	3	0.00	513347770	109528	59.44	4650	4745	4625	6040	3255	4650	4686.91	0.75	0	-4943	4863	4756	4693	4586	4523	4725	4555	125	1392	500	3160	5	1	25011565	1163	23.85	0.96	12	0.44	195.00	4866.00	8840	20220614	-47.40	3315	20230103	40.27	5240	-11.26	20230512	3315	40.27	20230103	8630	-46.12	20220615	3315	40.27	20230103	4.05	N	241690	500	125 억	188781	N	N	N	N
87	20230615	120604	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4660	10	2	0.22	485253395	103496	56.17	4650	4745	4625	6040	3255	4650	4688.62	0.75	0	-4677	4863	4756	4693	4586	4523	4725	4555	125	1392	500	3160	5	1	25011565	1166	23.90	0.96	12	0.41	195.00	4866.00	8840	20220614	-47.29	3315	20230103	40.57	5240	-11.07	20230512	3315	40.57	20230103	8630	-46.00	20220615	3315	40.57	20230103	4.05	N	241690	500	125 억	188781	N	N	N	N
88	20230615	110357	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4655	5	2	0.11	416500805	88701	48.14	4650	4745	4650	6040	3255	4650	4695.56	0.75	0	-2362	4863	4756	4693	4586	4523	4725	4555	125	1392	500	3160	5	1	25011565	1164	23.87	0.96	12	0.35	195.00	4866.00	8840	20220614	-47.34	3315	20230103	40.42	5240	-11.16	20230512	3315	40.42	20230103	8630	-46.06	20220615	3315	40.42	20230103	4.05	N	241690	500	125 억	188781	N	N	N	N
89	20230611	184644	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	4790	-45	5	-0.93	763147280	157959	60.86	4825	4890	4780	6280	3385	4835	4831.40	0.86	-23723	-24958	4978	4906	4823	4751	4668	4942	4787	125	1447	500	3280	5	1	25011565	1198	24.56	0.98	12	0.63	195.00	4866.00	10650	20220609	-55.02	3315	20230103	44.49	5240	-8.59	20230512	3315	44.49	20230103	10650	-55.02	20220609	3315	44.49	20230103	4.01	N	241690	500	125 억	214657	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History