KissMeData/019540/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	230	2	5.72	1792200750	425192	546.66	3980	4360	3900	5220	2815	4020	4214.99	2.94	0	55970	4280	4150	4085	3955	3890	4117	3922	68	1202	500	2730	5	1	13513500	574	-6.32	0.60	12	3.15	-673.00	7080.00	4420	20230605	-3.85	2080	20220928	104.33	4420	-3.85	20230605	2450	73.47	20230102	4420	-3.85	20230605	2080	104.33	20220928	0.21	N	019540	500	67 억	397007	N	N	N	N
3	20230630	150319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	190	2	4.73	1747230810	414578	533.01	3980	4360	3900	5220	2815	4020	4214.48	2.94	0	55117	4280	4150	4085	3955	3890	4117	3922	68	1202	500	2730	5	1	13513500	569	-6.26	0.59	12	3.07	-673.00	7080.00	4420	20230605	-4.75	2080	20220928	102.40	4420	-4.75	20230605	2450	71.84	20230102	4420	-4.75	20230605	2080	102.40	20220928	0.21	N	019540	500	67 억	397007	N	N	N	N
4	20230630	140319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4165	145	2	3.61	1630190515	386701	497.17	3980	4360	3900	5220	2815	4020	4215.64	2.94	0	41849	4280	4150	4085	3955	3890	4117	3922	68	1202	500	2730	5	1	13513500	563	-6.19	0.59	12	2.86	-673.00	7080.00	4420	20230605	-5.77	2080	20220928	100.24	4420	-5.77	20230605	2450	70.00	20230102	4420	-5.77	20230605	2080	100.24	20220928	0.21	N	019540	500	67 억	397007	N	N	N	N
5	20230630	130320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	205	2	5.10	1552103970	368020	473.16	3980	4360	3900	5220	2815	4020	4217.44	2.94	0	38511	4280	4150	4085	3955	3890	4117	3922	68	1202	500	2730	5	1	13513500	571	-6.28	0.60	12	2.72	-673.00	7080.00	4420	20230605	-4.41	2080	20220928	103.12	4420	-4.41	20230605	2450	72.45	20230102	4420	-4.41	20230605	2080	103.12	20220928	0.21	N	019540	500	67 억	397007	N	N	N	N
6	20230630	120317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4255	235	2	5.85	1488518840	352971	453.81	3980	4360	3900	5220	2815	4020	4217.11	2.94	0	32879	4280	4150	4085	3955	3890	4117	3922	68	1202	500	2730	5	1	13513500	575	-6.32	0.60	12	2.61	-673.00	7080.00	4420	20230605	-3.73	2080	20220928	104.57	4420	-3.73	20230605	2450	73.67	20230102	4420	-3.73	20230605	2080	104.57	20220928	0.21	N	019540	500	67 억	397007	N	N	N	N
7	20230630	110319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4195	175	2	4.35	1219888960	290010	372.86	3980	4360	3900	5220	2815	4020	4206.37	2.94	0	13025	4280	4150	4085	3955	3890	4117	3922	68	1202	500	2730	5	1	13513500	567	-6.23	0.59	12	2.15	-673.00	7080.00	4420	20230605	-5.09	2080	20220928	101.68	4420	-5.09	20230605	2450	71.22	20230102	4420	-5.09	20230605	2080	101.68	20220928	0.21	N	019540	500	67 억	397007	N	N	N	N
8	20230630	100318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4160	140	2	3.48	212682240	50919	65.47	3980	4245	3980	5220	2815	4020	4176.87	2.94	0	9964	4280	4150	4085	3955	3890	4117	3922	68	1202	500	2730	5	1	13513500	562	-6.18	0.59	12	0.38	-673.00	7080.00	4420	20230605	-5.88	2080	20220928	100.00	4420	-5.88	20230605	2450	69.80	20230102	4420	-5.88	20230605	2080	100.00	20220928	0.21	N	019540	500	67 억	397007	N	N	N	N
9	20230630	090319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4015	-5	5	-0.12	8364690	2096	2.69	3980	4025	3980	5220	2815	4020	3990.79	2.94	0	1451	4280	4150	4085	3955	3890	4117	3922	68	1202	500	2730	5	1	13513500	543	-5.97	0.57	12	0.02	-673.00	7080.00	4420	20230605	-9.16	2080	20220928	93.03	4420	-9.16	20230605	2450	63.88	20230102	4420	-9.16	20230605	2080	93.03	20220928	0.21	N	019540	500	67 억	397007	N	N	N	N
10	20230629	160318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4020	-130	5	-3.13	316552920	77647	130.94	4150	4215	4020	5390	2905	4150	4076.90	2.96	0	-2836	4226	4187	4111	4072	3996	4207	4092	68	1242	500	2820	5	1	13513500	543	-5.97	0.57	12	0.57	-673.00	7080.00	4420	20230605	-9.05	2080	20220928	93.27	4420	-9.05	20230605	2450	64.08	20230102	4420	-9.05	20230605	2080	93.27	20220928	0.20	N	019540	500	67 억	399750	N	N	N	N
11	20230629	150316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4090	-60	5	-1.45	299165195	73335	123.67	4150	4215	4020	5390	2905	4150	4079.43	2.96	0	-4672	4226	4187	4111	4072	3996	4207	4092	68	1242	500	2820	5	1	13513500	553	-6.08	0.58	12	0.54	-673.00	7080.00	4420	20230605	-7.47	2080	20220928	96.63	4420	-7.47	20230605	2450	66.94	20230102	4420	-7.47	20230605	2080	96.63	20220928	0.20	N	019540	500	67 억	399750	N	N	N	N
12	20230629	140316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4075	-75	5	-1.81	274848670	67364	113.60	4150	4215	4020	5390	2905	4150	4080.05	2.96	0	-5355	4226	4187	4111	4072	3996	4207	4092	68	1242	500	2820	5	1	13513500	551	-6.05	0.58	12	0.50	-673.00	7080.00	4420	20230605	-7.81	2080	20220928	95.91	4420	-7.81	20230605	2450	66.33	20230102	4420	-7.81	20230605	2080	95.91	20220928	0.20	N	019540	500	67 억	399750	N	N	N	N
13	20230629	130317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4070	-80	5	-1.93	200448450	48948	82.54	4150	4215	4025	5390	2905	4150	4095.13	2.96	0	-9107	4226	4187	4111	4072	3996	4207	4092	68	1242	500	2820	5	1	13513500	550	-6.05	0.57	12	0.36	-673.00	7080.00	4420	20230605	-7.92	2080	20220928	95.67	4420	-7.92	20230605	2450	66.12	20230102	4420	-7.92	20230605	2080	95.67	20220928	0.20	N	019540	500	67 억	399750	N	N	N	N
14	20230629	120317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4035	-115	5	-2.77	187405200	45720	77.10	4150	4215	4025	5390	2905	4150	4098.98	2.96	0	-8878	4226	4187	4111	4072	3996	4207	4092	68	1242	500	2820	5	1	13513500	545	-6.00	0.57	12	0.34	-673.00	7080.00	4420	20230605	-8.71	2080	20220928	93.99	4420	-8.71	20230605	2450	64.69	20230102	4420	-8.71	20230605	2080	93.99	20220928	0.20	N	019540	500	67 억	399750	N	N	N	N
15	20230629	110317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4055	-95	5	-2.29	153055680	37238	62.80	4150	4215	4025	5390	2905	4150	4110.20	2.96	0	-8309	4226	4187	4111	4072	3996	4207	4092	68	1242	500	2820	5	1	13513500	548	-6.03	0.57	12	0.28	-673.00	7080.00	4420	20230605	-8.26	2080	20220928	94.95	4420	-8.26	20230605	2450	65.51	20230102	4420	-8.26	20230605	2080	94.95	20220928	0.20	N	019540	500	67 억	399750	N	N	N	N
16	20230629	100318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4055	-95	5	-2.29	90425655	21775	36.72	4150	4215	4025	5390	2905	4150	4152.73	2.96	0	-6620	4226	4187	4111	4072	3996	4207	4092	68	1242	500	2820	5	1	13513500	548	-6.03	0.57	12	0.16	-673.00	7080.00	4420	20230605	-8.26	2080	20220928	94.95	4420	-8.26	20230605	2450	65.51	20230102	4420	-8.26	20230605	2080	94.95	20220928	0.20	N	019540	500	67 억	399750	N	N	N	N
17	20230629	090317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	-5	5	-0.12	3942495	950	1.60	4150	4155	4145	5390	2905	4150	4149.99	2.96	0	-594	4226	4187	4111	4072	3996	4207	4092	68	1242	500	2820	5	1	13513500	560	-6.16	0.59	12	0.01	-673.00	7080.00	4420	20230605	-6.22	2080	20220928	99.28	4420	-6.22	20230605	2450	69.18	20230102	4420	-6.22	20230605	2080	99.28	20220928	0.20	N	019540	500	67 억	399750	N	N	N	N
18	20230628	160315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	110	2	2.72	242324620	59150	126.19	4040	4150	4035	5250	2830	4040	4096.55	2.89	0	9603	4133	4086	4043	3996	3953	4110	4020	68	1210	500	2740	5	1	13513500	561	-6.17	0.59	12	0.44	-673.00	7080.00	4420	20230605	-6.11	2080	20220928	99.52	4420	-6.11	20230605	2450	69.39	20230102	4420	-6.11	20230605	2080	99.52	20220928	0.18	N	019540	500	67 억	390145	N	N	N	N
19	20230628	150317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4115	75	2	1.86	199460215	48772	104.05	4040	4125	4035	5250	2830	4040	4089.65	2.89	0	8525	4133	4086	4043	3996	3953	4110	4020	68	1210	500	2740	5	1	13513500	556	-6.11	0.58	12	0.36	-673.00	7080.00	4420	20230605	-6.90	2080	20220928	97.84	4420	-6.90	20230605	2450	67.96	20230102	4420	-6.90	20230605	2080	97.84	20220928	0.18	N	019540	500	67 억	390145	N	N	N	N
20	20230628	140315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4100	60	2	1.49	133236835	32664	69.68	4040	4120	4035	5250	2830	4040	4079.01	2.89	0	5756	4133	4086	4043	3996	3953	4110	4020	68	1210	500	2740	5	1	13513500	554	-6.09	0.58	12	0.24	-673.00	7080.00	4420	20230605	-7.24	2080	20220928	97.12	4420	-7.24	20230605	2450	67.35	20230102	4420	-7.24	20230605	2080	97.12	20220928	0.18	N	019540	500	67 억	390145	N	N	N	N
21	20230628	130315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4075	35	2	0.87	119830225	29389	62.70	4040	4120	4035	5250	2830	4040	4077.38	2.89	0	5992	4133	4086	4043	3996	3953	4110	4020	68	1210	500	2740	5	1	13513500	551	-6.05	0.58	12	0.22	-673.00	7080.00	4420	20230605	-7.81	2080	20220928	95.91	4420	-7.81	20230605	2450	66.33	20230102	4420	-7.81	20230605	2080	95.91	20220928	0.18	N	019540	500	67 억	390145	N	N	N	N
22	20230628	120250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4080	40	2	0.99	107289470	26317	56.14	4040	4120	4035	5250	2830	4040	4076.81	2.89	0	6476	4133	4086	4043	3996	3953	4110	4020	68	1210	500	2740	5	1	13513500	551	-6.06	0.58	12	0.19	-673.00	7080.00	4420	20230605	-7.69	2080	20220928	96.15	4420	-7.69	20230605	2450	66.53	20230102	4420	-7.69	20230605	2080	96.15	20220928	0.18	N	019540	500	67 억	390145	N	N	N	N
23	20230628	110318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4090	50	2	1.24	93123635	22848	48.74	4040	4120	4035	5250	2830	4040	4075.79	2.89	0	6609	4133	4086	4043	3996	3953	4110	4020	68	1210	500	2740	5	1	13513500	553	-6.08	0.58	12	0.17	-673.00	7080.00	4420	20230605	-7.47	2080	20220928	96.63	4420	-7.47	20230605	2450	66.94	20230102	4420	-7.47	20230605	2080	96.63	20220928	0.18	N	019540	500	67 억	390145	N	N	N	N
24	20230628	100316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4075	35	2	0.87	48641710	11970	25.54	4040	4090	4035	5250	2830	4040	4063.63	2.89	0	3576	4133	4086	4043	3996	3953	4110	4020	68	1210	500	2740	5	1	13513500	551	-6.05	0.58	12	0.09	-673.00	7080.00	4420	20230605	-7.81	2080	20220928	95.91	4420	-7.81	20230605	2450	66.33	20230102	4420	-7.81	20230605	2080	95.91	20220928	0.18	N	019540	500	67 억	390145	N	N	N	N
25	20230628	090316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4045	5	2	0.12	5789365	1433	3.06	4040	4045	4035	5250	2830	4040	4040.03	2.89	0	-96	4133	4086	4043	3996	3953	4110	4020	68	1210	500	2740	5	1	13513500	547	-6.01	0.57	12	0.01	-673.00	7080.00	4420	20230605	-8.48	2080	20220928	94.47	4420	-8.48	20230605	2450	65.10	20230102	4420	-8.48	20230605	2080	94.47	20220928	0.18	N	019540	500	67 억	390145	N	N	N	N
26	20230627	160317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4040	40	2	1.00	189210020	46874	88.22	4005	4090	4000	5200	2800	4000	4036.57	2.88	0	1323	4226	4112	3956	3842	3686	4135	3865	68	1200	500	2720	5	1	13513500	546	-6.00	0.57	12	0.35	-673.00	7080.00	4420	20230605	-8.60	2080	20220928	94.23	4420	-8.60	20230605	2450	64.90	20230102	4420	-8.60	20230605	2080	94.23	20220928	0.18	N	019540	500	67 억	389432	N	N	N	N
27	20230627	150318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4050	50	2	1.25	184119715	45614	85.85	4005	4090	4000	5200	2800	4000	4036.47	2.88	0	1370	4226	4112	3956	3842	3686	4135	3865	68	1200	500	2720	5	1	13513500	547	-6.02	0.57	12	0.34	-673.00	7080.00	4420	20230605	-8.37	2080	20220928	94.71	4420	-8.37	20230605	2450	65.31	20230102	4420	-8.37	20230605	2080	94.71	20220928	0.18	N	019540	500	67 억	389432	N	N	N	N
28	20230627	140320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4055	55	2	1.38	164478140	40765	76.73	4005	4090	4000	5200	2800	4000	4034.79	2.88	0	2765	4226	4112	3956	3842	3686	4135	3865	68	1200	500	2720	5	1	13513500	548	-6.03	0.57	12	0.30	-673.00	7080.00	4420	20230605	-8.26	2080	20220928	94.95	4420	-8.26	20230605	2450	65.51	20230102	4420	-8.26	20230605	2080	94.95	20220928	0.18	N	019540	500	67 억	389432	N	N	N	N
29	20230627	130320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4050	50	2	1.25	153604265	38083	71.68	4005	4090	4000	5200	2800	4000	4033.41	2.88	0	3062	4226	4112	3956	3842	3686	4135	3865	68	1200	500	2720	5	1	13513500	547	-6.02	0.57	12	0.28	-673.00	7080.00	4420	20230605	-8.37	2080	20220928	94.71	4420	-8.37	20230605	2450	65.31	20230102	4420	-8.37	20230605	2080	94.71	20220928	0.18	N	019540	500	67 억	389432	N	N	N	N
30	20230627	120322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4050	50	2	1.25	101861425	25232	47.49	4005	4090	4000	5200	2800	4000	4036.99	2.88	0	4105	4226	4112	3956	3842	3686	4135	3865	68	1200	500	2720	5	1	13513500	547	-6.02	0.57	12	0.19	-673.00	7080.00	4420	20230605	-8.37	2080	20220928	94.71	4420	-8.37	20230605	2450	65.31	20230102	4420	-8.37	20230605	2080	94.71	20220928	0.18	N	019540	500	67 억	389432	N	N	N	N
31	20230627	110321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4065	65	2	1.62	86504665	21462	40.39	4005	4085	4000	5200	2800	4000	4030.60	2.88	0	4177	4226	4112	3956	3842	3686	4135	3865	68	1200	500	2720	5	1	13513500	549	-6.04	0.57	12	0.16	-673.00	7080.00	4420	20230605	-8.03	2080	20220928	95.43	4420	-8.03	20230605	2450	65.92	20230102	4420	-8.03	20230605	2080	95.43	20220928	0.18	N	019540	500	67 억	389432	N	N	N	N
32	20230627	100314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4040	40	2	1.00	57888635	14413	27.13	4005	4065	4000	5200	2800	4000	4016.42	2.88	0	4175	4226	4112	3956	3842	3686	4135	3865	68	1200	500	2720	5	1	13513500	546	-6.00	0.57	12	0.11	-673.00	7080.00	4420	20230605	-8.60	2080	20220928	94.23	4420	-8.60	20230605	2450	64.90	20230102	4420	-8.60	20230605	2080	94.23	20220928	0.18	N	019540	500	67 억	389432	N	N	N	N
33	20230627	090316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4005	5	2	0.12	8670410	2165	4.07	4005	4005	4000	5200	2800	4000	4004.81	2.88	0	1008	4226	4112	3956	3842	3686	4135	3865	68	1200	500	2720	5	1	13513500	541	-5.95	0.57	12	0.02	-673.00	7080.00	4420	20230605	-9.39	2080	20220928	92.55	4420	-9.39	20230605	2450	63.47	20230102	4420	-9.39	20230605	2080	92.55	20220928	0.18	N	019540	500	67 억	389432	N	N	N	N
34	20230626	160315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4000	0	3	0.00	212535965	53031	109.34	4000	4070	3800	5200	2800	4000	4007.77	2.86	0	2743	4110	4055	3945	3890	3780	4082	3917	68	1200	500	2720	5	1	13513500	541	-5.94	0.56	12	0.39	-673.00	7080.00	4420	20230605	-9.50	2080	20220928	92.31	4420	-9.50	20230605	2450	63.27	20230102	4420	-9.50	20230605	2080	92.31	20220928	0.18	N	019540	500	67 억	386902	N	N	N	N
35	20230626	150318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4000	0	3	0.00	207976725	51890	106.99	4000	4070	3800	5200	2800	4000	4008.03	2.86	0	2443	4110	4055	3945	3890	3780	4082	3917	68	1200	500	2720	5	1	13513500	541	-5.94	0.56	12	0.38	-673.00	7080.00	4420	20230605	-9.50	2080	20220928	92.31	4420	-9.50	20230605	2450	63.27	20230102	4420	-9.50	20230605	2080	92.31	20220928	0.18	N	019540	500	67 억	386902	N	N	N	N
36	20230626	140316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3995	-5	5	-0.12	183238835	45681	94.18	4000	4070	3800	5200	2800	4000	4011.27	2.86	0	2653	4110	4055	3945	3890	3780	4082	3917	68	1200	500	2720	5	1	13513500	540	-5.94	0.56	12	0.34	-673.00	7080.00	4420	20230605	-9.62	2080	20220928	92.07	4420	-9.62	20230605	2450	63.06	20230102	4420	-9.62	20230605	2080	92.07	20220928	0.18	N	019540	500	67 억	386902	N	N	N	N
37	20230626	130316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4030	30	2	0.75	177279905	44197	91.12	4000	4070	3800	5200	2800	4000	4011.13	2.86	0	2732	4110	4055	3945	3890	3780	4082	3917	68	1200	500	2720	5	1	13513500	545	-5.99	0.57	12	0.33	-673.00	7080.00	4420	20230605	-8.82	2080	20220928	93.75	4420	-8.82	20230605	2450	64.49	20230102	4420	-8.82	20230605	2080	93.75	20220928	0.18	N	019540	500	67 억	386902	N	N	N	N
38	20230626	120314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4045	45	2	1.12	166888635	41623	85.82	4000	4070	3800	5200	2800	4000	4009.53	2.86	0	3204	4110	4055	3945	3890	3780	4082	3917	68	1200	500	2720	5	1	13513500	547	-6.01	0.57	12	0.31	-673.00	7080.00	4420	20230605	-8.48	2080	20220928	94.47	4420	-8.48	20230605	2450	65.10	20230102	4420	-8.48	20230605	2080	94.47	20220928	0.18	N	019540	500	67 억	386902	N	N	N	N
39	20230626	110314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4045	45	2	1.12	100724650	25246	52.05	4000	4045	3800	5200	2800	4000	3989.73	2.86	0	2124	4110	4055	3945	3890	3780	4082	3917	68	1200	500	2720	5	1	13513500	547	-6.01	0.57	12	0.19	-673.00	7080.00	4420	20230605	-8.48	2080	20220928	94.47	4420	-8.48	20230605	2450	65.10	20230102	4420	-8.48	20230605	2080	94.47	20220928	0.18	N	019540	500	67 억	386902	N	N	N	N
40	20230626	100315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3980	-20	5	-0.50	46543640	11693	24.11	4000	4045	3800	5200	2800	4000	3980.47	2.86	0	-2725	4110	4055	3945	3890	3780	4082	3917	68	1200	500	2720	5	1	13513500	538	-5.91	0.56	12	0.09	-673.00	7080.00	4420	20230605	-9.95	2080	20220928	91.35	4420	-9.95	20230605	2450	62.45	20230102	4420	-9.95	20230605	2080	91.35	20220928	0.18	N	019540	500	67 억	386902	N	N	N	N
41	20230626	090315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3970	-30	5	-0.75	5719645	1430	2.95	4000	4025	3945	5200	2800	4000	3999.75	2.86	0	-964	4110	4055	3945	3890	3780	4082	3917	68	1200	500	2720	5	1	13513500	536	-5.90	0.56	12	0.01	-673.00	7080.00	4420	20230605	-10.18	2080	20220928	90.87	4420	-10.18	20230605	2450	62.04	20230102	4420	-10.18	20230605	2080	90.87	20220928	0.18	N	019540	500	67 억	386902	N	N	N	N
42	20230623	160513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4000	105	2	2.70	187447525	48228	111.92	3850	4000	3835	5060	2730	3895	3886.69	2.87	0	-211	4005	3950	3900	3845	3795	3925	3820	68	1165	500	2640	5	1	13513500	541	-5.94	0.56	12	0.36	-673.00	7080.00	4420	20230605	-9.50	2080	20220928	92.31	4420	-9.50	20230605	2450	63.27	20230102	4420	-9.50	20230605	2080	92.31	20220928	0.18	N	019540	500	67 억	387784	N	N	N	N
43	20230623	140245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3855	-40	5	-1.03	117070025	30337	70.40	3850	3885	3835	5060	2730	3895	3858.98	2.87	0	-706	4005	3950	3900	3845	3795	3925	3820	68	1165	500	2640	5	1	13513500	521	-5.73	0.54	12	0.22	-673.00	7080.00	4420	20230605	-12.78	2080	20220928	85.34	4420	-12.78	20230605	2450	57.35	20230102	4420	-12.78	20230605	2080	85.34	20220928	0.18	N	019540	500	67 억	387784	N	N	N	N
44	20230622	160459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3895	-100	5	-2.50	168030110	43089	39.25	3955	3955	3850	5190	2800	3995	3899.61	2.99	0	-16641	4171	4082	3951	3862	3731	4127	3907	68	1195	500	2710	5	1	13513500	526	-5.79	0.55	12	0.32	-673.00	7080.00	4420	20230605	-11.88	2080	20220928	87.26	4420	-11.88	20230605	2450	58.98	20230102	4420	-11.88	20230605	2080	87.26	20220928	0.18	N	019540	500	67 억	404415	N	N	N	N
45	20230622	150929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3855	-140	5	-3.50	163495725	41914	38.18	3955	3955	3850	5190	2800	3995	3900.74	2.99	0	-16784	4171	4082	3951	3862	3731	4127	3907	68	1195	500	2710	5	1	13513500	521	-5.73	0.54	12	0.31	-673.00	7080.00	4420	20230605	-12.78	2080	20220928	85.34	4420	-12.78	20230605	2450	57.35	20230102	4420	-12.78	20230605	2080	85.34	20220928	0.18	N	019540	500	67 억	404415	N	N	N	N
46	20230622	140925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3915	-80	5	-2.00	109482305	28015	25.52	3955	3955	3850	5190	2800	3995	3907.99	2.99	0	-8748	4171	4082	3951	3862	3731	4127	3907	68	1195	500	2710	5	1	13513500	529	-5.82	0.55	12	0.21	-673.00	7080.00	4420	20230605	-11.43	2080	20220928	88.22	4420	-11.43	20230605	2450	59.80	20230102	4420	-11.43	20230605	2080	88.22	20220928	0.18	N	019540	500	67 억	404415	N	N	N	N
47	20230622	130508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3895	-100	5	-2.50	97753565	25021	22.79	3955	3955	3850	5190	2800	3995	3906.86	2.99	0	-8041	4171	4082	3951	3862	3731	4127	3907	68	1195	500	2710	5	1	13513500	526	-5.79	0.55	12	0.19	-673.00	7080.00	4420	20230605	-11.88	2080	20220928	87.26	4420	-11.88	20230605	2450	58.98	20230102	4420	-11.88	20230605	2080	87.26	20220928	0.18	N	019540	500	67 억	404415	N	N	N	N
48	20230622	120750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3930	-65	5	-1.63	61387025	15696	14.30	3955	3955	3850	5190	2800	3995	3911.00	2.99	0	-549	4171	4082	3951	3862	3731	4127	3907	68	1195	500	2710	5	1	13513500	531	-5.84	0.56	12	0.12	-673.00	7080.00	4420	20230605	-11.09	2080	20220928	88.94	4420	-11.09	20230605	2450	60.41	20230102	4420	-11.09	20230605	2080	88.94	20220928	0.18	N	019540	500	67 억	404415	N	N	N	N
49	20230622	110817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3920	-75	5	-1.88	60640240	15506	14.12	3955	3955	3850	5190	2800	3995	3910.76	2.99	0	-452	4171	4082	3951	3862	3731	4127	3907	68	1195	500	2710	5	1	13513500	530	-5.82	0.55	12	0.11	-673.00	7080.00	4420	20230605	-11.31	2080	20220928	88.46	4420	-11.31	20230605	2450	60.00	20230102	4420	-11.31	20230605	2080	88.46	20220928	0.18	N	019540	500	67 억	404415	N	N	N	N
50	20230622	100747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3910	-85	5	-2.13	55786600	14265	12.99	3955	3955	3850	5190	2800	3995	3910.73	2.99	0	-633	4171	4082	3951	3862	3731	4127	3907	68	1195	500	2710	5	1	13513500	528	-5.81	0.55	12	0.11	-673.00	7080.00	4420	20230605	-11.54	2080	20220928	87.98	4420	-11.54	20230605	2450	59.59	20230102	4420	-11.54	20230605	2080	87.98	20220928	0.18	N	019540	500	67 억	404415	N	N	N	N
51	20230622	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3915	-80	5	-2.00	27588285	7054	6.43	3955	3955	3850	5190	2800	3995	3911.01	2.99	0	-469	4171	4082	3951	3862	3731	4127	3907	68	1195	500	2710	5	1	13513500	529	-5.82	0.55	12	0.05	-673.00	7080.00	4420	20230605	-11.43	2080	20220928	88.22	4420	-11.43	20230605	2450	59.80	20230102	4420	-11.43	20230605	2080	88.22	20220928	0.18	N	019540	500	67 억	404415	N	N	N	N
52	20230621	160600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3995	160	2	4.17	436271345	109782	145.08	3855	4040	3820	4985	2685	3835	3973.97	2.73	0	35723	4028	3931	3863	3766	3698	3897	3732	68	1150	500	2600	5	1	13513500	540	-5.94	0.56	12	0.81	-673.00	7080.00	4420	20230605	-9.62	2080	20220928	92.07	4420	-9.62	20230605	2450	63.06	20230102	4420	-9.62	20230605	2080	92.07	20220928	0.18	N	019540	500	67 억	368662	N	N	N	N
53	20230621	150553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3990	155	2	4.04	419694355	105613	139.57	3855	4040	3820	4985	2685	3835	3973.89	2.73	0	35030	4028	3931	3863	3766	3698	3897	3732	68	1150	500	2600	5	1	13513500	539	-5.93	0.56	12	0.78	-673.00	7080.00	4420	20230605	-9.73	2080	20220928	91.83	4420	-9.73	20230605	2450	62.86	20230102	4420	-9.73	20230605	2080	91.83	20220928	0.18	N	019540	500	67 억	368662	N	N	N	N
54	20230621	140704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3960	125	2	3.26	382063605	96097	126.99	3855	4040	3820	4985	2685	3835	3975.81	2.73	0	30874	4028	3931	3863	3766	3698	3897	3732	68	1150	500	2600	5	1	13513500	535	-5.88	0.56	12	0.71	-673.00	7080.00	4420	20230605	-10.41	2080	20220928	90.38	4420	-10.41	20230605	2450	61.63	20230102	4420	-10.41	20230605	2080	90.38	20220928	0.18	N	019540	500	67 억	368662	N	N	N	N
55	20230621	130223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4000	165	2	4.30	328132505	82533	109.07	3855	4040	3820	4985	2685	3835	3975.77	2.73	0	29706	4028	3931	3863	3766	3698	3897	3732	68	1150	500	2600	5	1	13513500	541	-5.94	0.56	12	0.61	-673.00	7080.00	4420	20230605	-9.50	2080	20220928	92.31	4420	-9.50	20230605	2450	63.27	20230102	4420	-9.50	20230605	2080	92.31	20220928	0.18	N	019540	500	67 억	368662	N	N	N	N
56	20230621	120911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3995	160	2	4.17	320458100	80614	106.53	3855	4040	3820	4985	2685	3835	3975.22	2.73	0	28263	4028	3931	3863	3766	3698	3897	3732	68	1150	500	2600	5	1	13513500	540	-5.94	0.56	12	0.60	-673.00	7080.00	4420	20230605	-9.62	2080	20220928	92.07	4420	-9.62	20230605	2450	63.06	20230102	4420	-9.62	20230605	2080	92.07	20220928	0.18	N	019540	500	67 억	368662	N	N	N	N
57	20230621	110315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4010	175	2	4.56	242517260	61165	80.83	3855	4040	3820	4985	2685	3835	3964.97	2.73	0	19654	4028	3931	3863	3766	3698	3897	3732	68	1150	500	2600	5	1	13513500	542	-5.96	0.57	12	0.45	-673.00	7080.00	4420	20230605	-9.28	2080	20220928	92.79	4420	-9.28	20230605	2450	63.67	20230102	4420	-9.28	20230605	2080	92.79	20220928	0.18	N	019540	500	67 억	368662	N	N	N	N
58	20230621	100546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3985	150	2	3.91	101552785	25796	34.09	3855	4000	3820	4985	2685	3835	3936.76	2.73	0	4103	4028	3931	3863	3766	3698	3897	3732	68	1150	500	2600	5	1	13513500	539	-5.92	0.56	12	0.19	-673.00	7080.00	4420	20230605	-9.84	2080	20220928	91.59	4420	-9.84	20230605	2450	62.65	20230102	4420	-9.84	20230605	2080	91.59	20220928	0.18	N	019540	500	67 억	368662	N	N	N	N
59	20230621	090136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3835	0	3	0.00	5079715	1319	1.74	3855	3855	3835	4985	2685	3835	3851.19	2.73	0	-422	4028	3931	3863	3766	3698	3897	3732	68	1150	500	2600	5	1	13513500	518	-5.70	0.54	12	0.01	-673.00	7080.00	4420	20230605	-13.24	2080	20220928	84.38	4420	-13.24	20230605	2450	56.53	20230102	4420	-13.24	20230605	2080	84.38	20220928	0.18	N	019540	500	67 억	368662	N	N	N	N
60	20230620	160141	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3835	-115	5	-2.91	288125050	74561	123.82	3945	3960	3795	5130	2765	3950	3864.29	2.60	0	16533	4106	4027	3966	3887	3826	3997	3857	68	1182	500	2680	5	1	13513500	518	-5.70	0.54	12	0.55	-673.00	7080.00	4420	20230605	-13.24	2080	20220928	84.38	4420	-13.24	20230605	2450	56.53	20230102	4420	-13.24	20230605	2080	84.38	20220928	0.26	N	019540	500	67 억	351869	N	N	N	N
61	20230620	150638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3855	-95	5	-2.41	275305875	71226	118.28	3945	3960	3795	5130	2765	3950	3865.24	2.60	0	15133	4106	4027	3966	3887	3826	3997	3857	68	1182	500	2680	5	1	13513500	521	-5.73	0.54	12	0.53	-673.00	7080.00	4420	20230605	-12.78	2080	20220928	85.34	4420	-12.78	20230605	2450	57.35	20230102	4420	-12.78	20230605	2080	85.34	20220928	0.26	N	019540	500	67 억	351869	N	N	N	N
62	20230620	140642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3860	-90	5	-2.28	259533970	67134	111.48	3945	3960	3795	5130	2765	3950	3865.91	2.60	0	12924	4106	4027	3966	3887	3826	3997	3857	68	1182	500	2680	5	1	13513500	522	-5.74	0.55	12	0.50	-673.00	7080.00	4420	20230605	-12.67	2080	20220928	85.58	4420	-12.67	20230605	2450	57.55	20230102	4420	-12.67	20230605	2080	85.58	20220928	0.26	N	019540	500	67 억	351869	N	N	N	N
63	20230620	130416	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3860	-90	5	-2.28	247253660	63955	106.20	3945	3960	3795	5130	2765	3950	3866.06	2.60	0	11682	4106	4027	3966	3887	3826	3997	3857	68	1182	500	2680	5	1	13513500	522	-5.74	0.55	12	0.47	-673.00	7080.00	4420	20230605	-12.67	2080	20220928	85.58	4420	-12.67	20230605	2450	57.55	20230102	4420	-12.67	20230605	2080	85.58	20220928	0.26	N	019540	500	67 억	351869	N	N	N	N
64	20230620	120138	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3860	-90	5	-2.28	235288565	60855	101.06	3945	3960	3795	5130	2765	3950	3866.38	2.60	0	10452	4106	4027	3966	3887	3826	3997	3857	68	1182	500	2680	5	1	13513500	522	-5.74	0.55	12	0.45	-673.00	7080.00	4420	20230605	-12.67	2080	20220928	85.58	4420	-12.67	20230605	2450	57.55	20230102	4420	-12.67	20230605	2080	85.58	20220928	0.26	N	019540	500	67 억	351869	N	N	N	N
65	20230620	110947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3805	-145	5	-3.67	220423635	56991	94.64	3945	3960	3795	5130	2765	3950	3867.69	2.60	0	9488	4106	4027	3966	3887	3826	3997	3857	68	1182	500	2680	5	1	13513500	514	-5.65	0.54	12	0.42	-673.00	7080.00	4420	20230605	-13.91	2080	20220928	82.93	4420	-13.91	20230605	2450	55.31	20230102	4420	-13.91	20230605	2080	82.93	20220928	0.26	N	019540	500	67 억	351869	N	N	N	N
66	20230620	100240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3875	-75	5	-1.90	100931645	25869	42.96	3945	3960	3860	5130	2765	3950	3901.64	2.60	0	3743	4106	4027	3966	3887	3826	3997	3857	68	1182	500	2680	5	1	13513500	524	-5.76	0.55	12	0.19	-673.00	7080.00	4420	20230605	-12.33	2080	20220928	86.30	4420	-12.33	20230605	2450	58.16	20230102	4420	-12.33	20230605	2080	86.30	20220928	0.26	N	019540	500	67 억	351869	N	N	N	N
67	20230620	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3930	-20	5	-0.51	6986605	1775	2.95	3945	3950	3925	5130	2765	3950	3936.12	2.60	0	570	4106	4027	3966	3887	3826	3997	3857	68	1182	500	2680	5	1	13513500	531	-5.84	0.56	12	0.01	-673.00	7080.00	4420	20230605	-11.09	2080	20220928	88.94	4420	-11.09	20230605	2450	60.41	20230102	4420	-11.09	20230605	2080	88.94	20220928	0.26	N	019540	500	67 억	351869	N	N	N	N
68	20230619	160420	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3950	-55	5	-1.37	239493255	60216	21.16	4005	4045	3905	5200	2805	4005	3977.66	2.62	0	-1599	4268	4136	3968	3836	3668	4052	3752	68	1197	500	2720	5	1	13513500	534	-5.87	0.56	12	0.45	-673.00	7080.00	4420	20230605	-10.63	2080	20220928	89.90	4420	-10.63	20230605	2450	61.22	20230102	4420	-10.63	20230605	2080	89.90	20220928	0.21	N	019540	500	67 억	353468	N	N	N	N
69	20230619	150127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3975	-30	5	-0.75	211615755	53171	18.68	4005	4045	3905	5200	2805	4005	3979.91	2.62	0	-830	4268	4136	3968	3836	3668	4052	3752	68	1197	500	2720	5	1	13513500	537	-5.91	0.56	12	0.39	-673.00	7080.00	4420	20230605	-10.07	2080	20220928	91.11	4420	-10.07	20230605	2450	62.24	20230102	4420	-10.07	20230605	2080	91.11	20220928	0.21	N	019540	500	67 억	353468	N	N	N	N
70	20230619	140648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3970	-35	5	-0.87	189287130	47530	16.70	4005	4045	3905	5200	2805	4005	3982.48	2.62	0	-741	4268	4136	3968	3836	3668	4052	3752	68	1197	500	2720	5	1	13513500	536	-5.90	0.56	12	0.35	-673.00	7080.00	4420	20230605	-10.18	2080	20220928	90.87	4420	-10.18	20230605	2450	62.04	20230102	4420	-10.18	20230605	2080	90.87	20220928	0.21	N	019540	500	67 억	353468	N	N	N	N
71	20230619	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3995	-10	5	-0.25	179196040	44996	15.81	4005	4045	3905	5200	2805	4005	3982.49	2.62	0	-597	4268	4136	3968	3836	3668	4052	3752	68	1197	500	2720	5	1	13513500	540	-5.94	0.56	12	0.33	-673.00	7080.00	4420	20230605	-9.62	2080	20220928	92.07	4420	-9.62	20230605	2450	63.06	20230102	4420	-9.62	20230605	2080	92.07	20220928	0.21	N	019540	500	67 억	353468	N	N	N	N
72	20230619	120728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3970	-35	5	-0.87	152895700	38377	13.48	4005	4045	3905	5200	2805	4005	3984.05	2.62	0	-457	4268	4136	3968	3836	3668	4052	3752	68	1197	500	2720	5	1	13513500	536	-5.90	0.56	12	0.28	-673.00	7080.00	4420	20230605	-10.18	2080	20220928	90.87	4420	-10.18	20230605	2450	62.04	20230102	4420	-10.18	20230605	2080	90.87	20220928	0.21	N	019540	500	67 억	353468	N	N	N	N
73	20230619	110614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4005	0	3	0.00	127276245	31944	11.22	4005	4045	3905	5200	2805	4005	3984.36	2.62	0	1872	4268	4136	3968	3836	3668	4052	3752	68	1197	500	2720	5	1	13513500	541	-5.95	0.57	12	0.24	-673.00	7080.00	4420	20230605	-9.39	2080	20220928	92.55	4420	-9.39	20230605	2450	63.47	20230102	4420	-9.39	20230605	2080	92.55	20220928	0.21	N	019540	500	67 억	353468	N	N	N	N
74	20230619	100737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4025	20	2	0.50	104417200	26242	9.22	4005	4045	3905	5200	2805	4005	3979.01	2.62	0	5561	4268	4136	3968	3836	3668	4052	3752	68	1197	500	2720	5	1	13513500	544	-5.98	0.57	12	0.19	-673.00	7080.00	4420	20230605	-8.94	2080	20220928	93.51	4420	-8.94	20230605	2450	64.29	20230102	4420	-8.94	20230605	2080	93.51	20220928	0.21	N	019540	500	67 억	353468	N	N	N	N
75	20230619	090334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4005	0	3	0.00	17980330	4488	1.58	4005	4025	4000	5200	2805	4005	4006.31	2.62	0	320	4268	4136	3968	3836	3668	4052	3752	68	1197	500	2720	5	1	13513500	541	-5.95	0.57	12	0.03	-673.00	7080.00	4420	20230605	-9.39	2080	20220928	92.55	4420	-9.39	20230605	2450	63.47	20230102	4420	-9.39	20230605	2080	92.55	20220928	0.21	N	019540	500	67 억	353468	N	N	N	N
76	20230616	160135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4005	-45	5	-1.11	1114396850	284501	263.97	4095	4100	3800	5260	2835	4050	3917.02	2.25	0	47167	4296	4172	4111	3987	3926	4142	3957	68	1212	500	2750	5	1	13513500	541	-5.95	0.57	12	2.11	-673.00	7080.00	4420	20230605	-9.39	2080	20220928	92.55	4420	-9.39	20230605	2450	63.47	20230102	4420	-9.39	20230605	2080	92.55	20220928	0.28	N	019540	500	67 억	304274	N	N	N	N
77	20230616	150839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4025	-25	5	-0.62	1096388745	280011	259.81	4095	4100	3800	5260	2835	4050	3915.52	2.25	0	50020	4296	4172	4111	3987	3926	4142	3957	68	1212	500	2750	5	1	13513500	544	-5.98	0.57	12	2.07	-673.00	7080.00	4420	20230605	-8.94	2080	20220928	93.51	4420	-8.94	20230605	2450	64.29	20230102	4420	-8.94	20230605	2080	93.51	20220928	0.28	N	019540	500	67 억	304274	N	N	N	N
78	20230616	140752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3885	-165	5	-4.07	991722405	253747	235.44	4095	4095	3800	5260	2835	4050	3908.31	2.25	0	50920	4296	4172	4111	3987	3926	4142	3957	68	1212	500	2750	5	1	13513500	525	-5.77	0.55	12	1.88	-673.00	7080.00	4420	20230605	-12.10	2080	20220928	86.78	4420	-12.10	20230605	2450	58.57	20230102	4420	-12.10	20230605	2080	86.78	20220928	0.28	N	019540	500	67 억	304274	N	N	N	N
79	20230616	130201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3825	-225	5	-5.56	859075680	219492	203.66	4095	4095	3800	5260	2835	4050	3913.93	2.25	0	56495	4296	4172	4111	3987	3926	4142	3957	68	1212	500	2750	5	1	13513500	517	-5.68	0.54	12	1.62	-673.00	7080.00	4420	20230605	-13.46	2080	20220928	83.89	4420	-13.46	20230605	2450	56.12	20230102	4420	-13.46	20230605	2080	83.89	20220928	0.28	N	019540	500	67 억	304274	N	N	N	N
80	20230616	120233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3875	-175	5	-4.32	504608135	127170	117.99	4095	4095	3865	5260	2835	4050	3967.98	2.25	0	27309	4296	4172	4111	3987	3926	4142	3957	68	1212	500	2750	5	1	13513500	524	-5.76	0.55	12	0.94	-673.00	7080.00	4420	20230605	-12.33	2080	20220928	86.30	4420	-12.33	20230605	2450	58.16	20230102	4420	-12.33	20230605	2080	86.30	20220928	0.28	N	019540	500	67 억	304274	N	N	N	N
81	20230616	110253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3975	-75	5	-1.85	320384090	80067	74.29	4095	4095	3950	5260	2835	4050	4001.45	2.25	0	13627	4296	4172	4111	3987	3926	4142	3957	68	1212	500	2750	5	1	13513500	537	-5.91	0.56	12	0.59	-673.00	7080.00	4420	20230605	-10.07	2080	20220928	91.11	4420	-10.07	20230605	2450	62.24	20230102	4420	-10.07	20230605	2080	91.11	20220928	0.28	N	019540	500	67 억	304274	N	N	N	N
82	20230616	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4005	-45	5	-1.11	155215445	38466	35.69	4095	4095	3990	5260	2835	4050	4035.13	2.25	0	1404	4296	4172	4111	3987	3926	4142	3957	68	1212	500	2750	5	1	13513500	541	-5.95	0.57	12	0.28	-673.00	7080.00	4420	20230605	-9.39	2080	20220928	92.55	4420	-9.39	20230605	2450	63.47	20230102	4420	-9.39	20230605	2080	92.55	20220928	0.28	N	019540	500	67 억	304274	N	N	N	N
83	20230616	090220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4065	15	2	0.37	6192540	1518	1.41	4095	4095	4060	5260	2835	4050	4079.41	2.25	0	-61	4296	4172	4111	3987	3926	4142	3957	68	1212	500	2750	5	1	13513500	549	-6.04	0.57	12	0.01	-673.00	7080.00	4420	20230605	-8.03	2080	20220928	95.43	4420	-8.03	20230605	2450	65.92	20230102	4420	-8.03	20230605	2080	95.43	20220928	0.28	N	019540	500	67 억	304274	N	N	N	N
84	20230615	150419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4085	-110	5	-2.62	390758690	94196	97.99	4155	4235	4070	5450	2940	4195	4148.36	2.10	0	20558	4391	4292	4196	4097	4001	4245	4050	68	1255	500	2850	5	1	13513500	552	-6.07	0.58	12	0.70	-673.00	7080.00	4420	20230605	-7.58	2080	20220928	96.39	4420	-7.58	20230605	2450	66.73	20230102	4420	-7.58	20230605	2080	96.39	20220928	0.29	N	019540	500	67 억	283817	N	N	N	N
85	20230615	140944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	-55	5	-1.31	317311050	76322	79.40	4155	4235	4110	5450	2940	4195	4157.53	2.10	0	16654	4391	4292	4196	4097	4001	4245	4050	68	1255	500	2850	5	1	13513500	559	-6.15	0.58	12	0.56	-673.00	7080.00	4420	20230605	-6.33	2080	20220928	99.04	4420	-6.33	20230605	2450	68.98	20230102	4420	-6.33	20230605	2080	99.04	20220928	0.29	N	019540	500	67 억	283817	N	N	N	N
86	20230615	130348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	-25	5	-0.60	273424695	65739	68.39	4155	4235	4110	5450	2940	4195	4159.25	2.10	0	15259	4391	4292	4196	4097	4001	4245	4050	68	1255	500	2850	5	1	13513500	564	-6.20	0.59	12	0.49	-673.00	7080.00	4420	20230605	-5.66	2080	20220928	100.48	4420	-5.66	20230605	2450	70.20	20230102	4420	-5.66	20230605	2080	100.48	20220928	0.29	N	019540	500	67 억	283817	N	N	N	N
87	20230615	120204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	-45	5	-1.07	259502880	62395	64.91	4155	4235	4110	5450	2940	4195	4159.03	2.10	0	16099	4391	4292	4196	4097	4001	4245	4050	68	1255	500	2850	5	1	13513500	561	-6.17	0.59	12	0.46	-673.00	7080.00	4420	20230605	-6.11	2080	20220928	99.52	4420	-6.11	20230605	2450	69.39	20230102	4420	-6.11	20230605	2080	99.52	20220928	0.29	N	019540	500	67 억	283817	N	N	N	N
88	20230615	110838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	-45	5	-1.07	201032435	48255	50.20	4155	4235	4110	5450	2940	4195	4166.04	2.10	0	7015	4391	4292	4196	4097	4001	4245	4050	68	1255	500	2850	5	1	13513500	561	-6.17	0.59	12	0.36	-673.00	7080.00	4420	20230605	-6.11	2080	20220928	99.52	4420	-6.11	20230605	2450	69.39	20230102	4420	-6.11	20230605	2080	99.52	20220928	0.29	N	019540	500	67 억	283817	N	N	N	N
89	20230611	184713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	-30	5	-0.71	364928465	86442	64.58	4295	4295	4150	5480	2955	4220	4224.08	1.68	-6069	-6069	4456	4337	4236	4117	4016	4397	4177	68	1262	500	2860	5	1	13513500	566	-6.23	0.59	12	0.64	-673.00	7080.00	4420	20230605	-5.20	2080	20220928	101.44	4420	-5.20	20230605	2450	71.02	20230102	4420	-5.20	20230605	2080	101.44	20220928	0.26	N	019540	500	67 억	226354	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History