KissMeData/123750/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160739	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3765	-70	5	-1.83	322059650	85297	99.33	3835	3865	3700	4985	2685	3835	3775.75	1.58	0	14418	4015	3925	3865	3775	3715	3895	3745	64	1150	500	2300	5	1	12746297	480	-68.45	1.77	12	0.67	-55.00	2131.00	6260	20220926	-39.86	2955	20220704	27.41	5710	-34.06	20230407	3700	1.76	20230630	6260	-39.86	20220926	2955	27.41	20220704	3.62	N	123750	500	63 억	201236	N	N	N	N
3	20230630	150741	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3750	-85	5	-2.22	284024420	75182	87.55	3835	3865	3700	4985	2685	3835	3777.82	1.58	0	12785	4015	3925	3865	3775	3715	3895	3745	64	1150	500	2300	5	1	12746297	478	-68.18	1.76	12	0.59	-55.00	2131.00	6260	20220926	-40.10	2955	20220704	26.90	5710	-34.33	20230407	3700	1.35	20230630	6260	-40.10	20220926	2955	26.90	20220704	3.62	N	123750	500	63 억	201236	N	N	N	N
4	20230630	140740	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3770	-65	5	-1.69	152948895	40258	46.88	3835	3865	3765	4985	2685	3835	3799.22	1.58	0	5899	4015	3925	3865	3775	3715	3895	3745	64	1150	500	2300	5	1	12746297	481	-68.55	1.77	12	0.32	-55.00	2131.00	6260	20220926	-39.78	2955	20220704	27.58	5710	-33.98	20230407	3765	0.13	20230630	6260	-39.78	20220926	2955	27.58	20220704	3.62	N	123750	500	63 억	201236	N	N	N	N
5	20230630	130740	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3795	-40	5	-1.04	94219625	24719	28.79	3835	3865	3780	4985	2685	3835	3811.63	1.58	0	5437	4015	3925	3865	3775	3715	3895	3745	64	1150	500	2300	5	1	12746297	484	-69.00	1.78	12	0.19	-55.00	2131.00	6260	20220926	-39.38	2955	20220704	28.43	5710	-33.54	20230407	3780	0.40	20230630	6260	-39.38	20220926	2955	28.43	20220704	3.62	N	123750	500	63 억	201236	N	N	N	N
6	20230630	120738	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3810	-25	5	-0.65	77040495	20189	23.51	3835	3865	3780	4985	2685	3835	3815.96	1.58	0	5974	4015	3925	3865	3775	3715	3895	3745	64	1150	500	2300	5	1	12746297	486	-69.27	1.79	12	0.16	-55.00	2131.00	6260	20220926	-39.14	2955	20220704	28.93	5710	-33.27	20230407	3780	0.79	20230630	6260	-39.14	20220926	2955	28.93	20220704	3.62	N	123750	500	63 억	201236	N	N	N	N
7	20230630	110741	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3820	-15	5	-0.39	71499935	18733	21.82	3835	3865	3780	4985	2685	3835	3816.79	1.58	0	6049	4015	3925	3865	3775	3715	3895	3745	64	1150	500	2300	5	1	12746297	487	-69.45	1.79	12	0.15	-55.00	2131.00	6260	20220926	-38.98	2955	20220704	29.27	5710	-33.10	20230407	3780	1.06	20230630	6260	-38.98	20220926	2955	29.27	20220704	3.62	N	123750	500	63 억	201236	N	N	N	N
8	20230630	100740	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3810	-25	5	-0.65	29071010	7622	8.88	3835	3865	3780	4985	2685	3835	3814.09	1.58	0	1461	4015	3925	3865	3775	3715	3895	3745	64	1150	500	2300	5	1	12746297	486	-69.27	1.79	12	0.06	-55.00	2131.00	6260	20220926	-39.14	2955	20220704	28.93	5710	-33.27	20230407	3780	0.79	20230630	6260	-39.14	20220926	2955	28.93	20220704	3.62	N	123750	500	63 억	201236	N	N	N	N
9	20230630	090741	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3835	0	3	0.00	8103630	2113	2.46	3835	3865	3830	4985	2685	3835	3835.13	1.58	0	-279	4015	3925	3865	3775	3715	3895	3745	64	1150	500	2300	5	1	12746297	489	-69.73	1.80	12	0.02	-55.00	2131.00	6260	20220926	-38.74	2955	20220704	29.78	5710	-32.84	20230407	3805	0.79	20230629	6260	-38.74	20220926	2955	29.78	20220704	3.62	N	123750	500	63 억	201236	N	N	N	N
10	20230629	160739	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3835	-125	5	-3.16	331108075	85847	162.87	3930	3955	3805	5140	2775	3960	3856.97	1.65	0	-9778	4053	4006	3958	3911	3863	4030	3935	64	1182	500	2370	5	1	12746297	489	-69.73	1.80	12	0.67	-55.00	2131.00	6260	20220926	-38.74	2955	20220704	29.78	5710	-32.84	20230407	3805	0.79	20230629	6260	-38.74	20220926	2955	29.78	20220704	3.68	N	123750	500	63 억	210414	N	N	N	N
11	20230629	150738	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3870	-90	5	-2.27	309403075	80183	152.12	3930	3955	3805	5140	2775	3960	3858.71	1.65	0	-9575	4053	4006	3958	3911	3863	4030	3935	64	1182	500	2370	5	1	12746297	493	-70.36	1.82	12	0.63	-55.00	2131.00	6260	20220926	-38.18	2955	20220704	30.96	5710	-32.22	20230407	3805	1.71	20230629	6260	-38.18	20220926	2955	30.96	20220704	3.68	N	123750	500	63 억	210414	N	N	N	N
12	20230629	140735	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3870	-90	5	-2.27	285792565	74055	140.50	3930	3955	3805	5140	2775	3960	3859.19	1.65	0	-9386	4053	4006	3958	3911	3863	4030	3935	64	1182	500	2370	5	1	12746297	493	-70.36	1.82	12	0.58	-55.00	2131.00	6260	20220926	-38.18	2955	20220704	30.96	5710	-32.22	20230407	3805	1.71	20230629	6260	-38.18	20220926	2955	30.96	20220704	3.68	N	123750	500	63 억	210414	N	N	N	N
13	20230629	130735	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3860	-100	5	-2.53	249213705	64552	122.47	3930	3955	3805	5140	2775	3960	3860.67	1.65	0	-9508	4053	4006	3958	3911	3863	4030	3935	64	1182	500	2370	5	1	12746297	492	-70.18	1.81	12	0.51	-55.00	2131.00	6260	20220926	-38.34	2955	20220704	30.63	5710	-32.40	20230407	3805	1.45	20230629	6260	-38.34	20220926	2955	30.63	20220704	3.68	N	123750	500	63 억	210414	N	N	N	N
14	20230629	120738	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3860	-100	5	-2.53	221200915	57269	108.65	3930	3955	3805	5140	2775	3960	3862.49	1.65	0	-7253	4053	4006	3958	3911	3863	4030	3935	64	1182	500	2370	5	1	12746297	492	-70.18	1.81	12	0.45	-55.00	2131.00	6260	20220926	-38.34	2955	20220704	30.63	5710	-32.40	20230407	3805	1.45	20230629	6260	-38.34	20220926	2955	30.63	20220704	3.68	N	123750	500	63 억	210414	N	N	N	N
15	20230629	110739	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3840	-120	5	-3.03	120315375	30908	58.64	3930	3955	3835	5140	2775	3960	3892.69	1.65	0	-7567	4053	4006	3958	3911	3863	4030	3935	64	1182	500	2370	5	1	12746297	489	-69.82	1.80	12	0.24	-55.00	2131.00	6260	20220926	-38.66	2955	20220704	29.95	5710	-32.75	20230407	3810	0.79	20230623	6260	-38.66	20220926	2955	29.95	20220704	3.68	N	123750	500	63 억	210414	N	N	N	N
16	20230629	100740	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3895	-65	5	-1.64	43037085	10967	20.81	3930	3955	3890	5140	2775	3960	3924.23	1.65	0	-3441	4053	4006	3958	3911	3863	4030	3935	64	1182	500	2370	5	1	12746297	496	-70.82	1.83	12	0.09	-55.00	2131.00	6260	20220926	-37.78	2955	20220704	31.81	5710	-31.79	20230407	3810	2.23	20230623	6260	-37.78	20220926	2955	31.81	20220704	3.68	N	123750	500	63 억	210414	N	N	N	N
17	20230629	090709	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3955	-5	5	-0.13	5185975	1319	2.50	3930	3955	3930	5140	2775	3960	3931.75	1.65	0	-21	4053	4006	3958	3911	3863	4030	3935	64	1182	500	2370	5	1	12746297	504	-71.91	1.86	12	0.01	-55.00	2131.00	6260	20220926	-36.82	2955	20220704	33.84	5710	-30.74	20230407	3810	3.81	20230623	6260	-36.82	20220926	2955	33.84	20220704	3.68	N	123750	500	63 억	210414	N	N	N	N
18	20230628	160727	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3960	5	2	0.13	208254030	52507	85.78	3920	4005	3910	5140	2770	3955	3966.21	1.55	0	12781	4025	3990	3920	3885	3815	4007	3902	64	1185	500	2370	5	1	12746297	505	-72.00	1.86	12	0.41	-55.00	2131.00	6260	20220926	-36.74	2925	20220627	35.38	5710	-30.65	20230407	3810	3.94	20230623	6260	-36.74	20220926	2955	34.01	20220704	3.66	N	123750	500	63 억	197633	N	N	N	N
19	20230628	150733	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3965	10	2	0.25	195428190	49267	80.48	3920	4005	3910	5140	2770	3955	3966.72	1.55	0	12415	4025	3990	3920	3885	3815	4007	3902	64	1185	500	2370	5	1	12746297	505	-72.09	1.86	12	0.39	-55.00	2131.00	6260	20220926	-36.66	2925	20220627	35.56	5710	-30.56	20230407	3810	4.07	20230623	6260	-36.66	20220926	2955	34.18	20220704	3.66	N	123750	500	63 억	197633	N	N	N	N
20	20230628	140732	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3975	20	2	0.51	174499290	43990	71.86	3920	4005	3910	5140	2770	3955	3966.79	1.55	0	12554	4025	3990	3920	3885	3815	4007	3902	64	1185	500	2370	5	1	12746297	507	-72.27	1.87	12	0.35	-55.00	2131.00	6260	20220926	-36.50	2925	20220627	35.90	5710	-30.39	20230407	3810	4.33	20230623	6260	-36.50	20220926	2955	34.52	20220704	3.66	N	123750	500	63 억	197633	N	N	N	N
21	20230628	130732	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3990	35	2	0.88	155244095	39140	63.94	3920	4005	3910	5140	2770	3955	3966.38	1.55	0	12592	4025	3990	3920	3885	3815	4007	3902	64	1185	500	2370	5	1	12746297	509	-72.55	1.87	12	0.31	-55.00	2131.00	6260	20220926	-36.26	2925	20220627	36.41	5710	-30.12	20230407	3810	4.72	20230623	6260	-36.26	20220926	2955	35.03	20220704	3.66	N	123750	500	63 억	197633	N	N	N	N
22	20230628	120735	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3980	25	2	0.63	104027265	26279	42.93	3920	4005	3910	5140	2770	3955	3958.57	1.55	0	6173	4025	3990	3920	3885	3815	4007	3902	64	1185	500	2370	5	1	12746297	507	-72.36	1.87	12	0.21	-55.00	2131.00	6260	20220926	-36.42	2925	20220627	36.07	5710	-30.30	20230407	3810	4.46	20230623	6260	-36.42	20220926	2955	34.69	20220704	3.66	N	123750	500	63 억	197633	N	N	N	N
23	20230628	110737	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3945	-10	5	-0.25	62561985	15799	25.81	3920	4005	3910	5140	2770	3955	3959.87	1.55	0	376	4025	3990	3920	3885	3815	4007	3902	64	1185	500	2370	5	1	12746297	503	-71.73	1.85	12	0.12	-55.00	2131.00	6260	20220926	-36.98	2925	20220627	34.87	5710	-30.91	20230407	3810	3.54	20230623	6260	-36.98	20220926	2955	33.50	20220704	3.66	N	123750	500	63 억	197633	N	N	N	N
24	20230628	100737	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3960	5	2	0.13	48003580	12115	19.79	3920	4005	3910	5140	2770	3955	3962.33	1.55	0	2136	4025	3990	3920	3885	3815	4007	3902	64	1185	500	2370	5	1	12746297	505	-72.00	1.86	12	0.10	-55.00	2131.00	6260	20220926	-36.74	2925	20220627	35.38	5710	-30.65	20230407	3810	3.94	20230623	6260	-36.74	20220926	2955	34.01	20220704	3.66	N	123750	500	63 억	197633	N	N	N	N
25	20230628	090735	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3950	-5	5	-0.13	9421445	2403	3.93	3920	3950	3910	5140	2770	3955	3920.70	1.55	0	947	4025	3990	3920	3885	3815	4007	3902	64	1185	500	2370	5	1	12746297	503	-71.82	1.85	12	0.02	-55.00	2131.00	6260	20220926	-36.90	2925	20220627	35.04	5710	-30.82	20230407	3810	3.67	20230623	6260	-36.90	20220926	2955	33.67	20220704	3.66	N	123750	500	63 억	197633	N	N	N	N
26	20230627	160732	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3955	0	3	0.00	238871445	61214	162.91	3925	3955	3850	5140	2770	3955	3902.24	1.50	0	1443	4025	3990	3925	3890	3825	4007	3907	64	1185	500	2370	5	1	12746297	504	-71.91	1.86	12	0.48	-55.00	2131.00	6260	20220926	-36.82	2630	20220624	50.38	5710	-30.74	20230407	3810	3.81	20230623	6260	-36.82	20220926	2925	35.21	20220627	3.64	N	123750	500	63 억	191107	N	N	N	N
27	20230627	150737	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3935	-20	5	-0.51	229770195	58909	156.77	3925	3945	3850	5140	2770	3955	3900.43	1.50	0	1645	4025	3990	3925	3890	3825	4007	3907	64	1185	500	2370	5	1	12746297	502	-71.55	1.85	12	0.46	-55.00	2131.00	6260	20220926	-37.14	2630	20220624	49.62	5710	-31.09	20230407	3810	3.28	20230623	6260	-37.14	20220926	2925	34.53	20220627	3.64	N	123750	500	63 억	191107	N	N	N	N
28	20230627	140746	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3855	-100	5	-2.53	168394255	43176	114.90	3925	3945	3855	5140	2770	3955	3900.18	1.50	0	1777	4025	3990	3925	3890	3825	4007	3907	64	1185	500	2370	5	1	12746297	491	-70.09	1.81	12	0.34	-55.00	2131.00	6260	20220926	-38.42	2630	20220624	46.58	5710	-32.49	20230407	3810	1.18	20230623	6260	-38.42	20220926	2925	31.79	20220627	3.64	N	123750	500	63 억	191107	N	N	N	N
29	20230627	130744	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3900	-55	5	-1.39	86000175	21976	58.48	3925	3945	3895	5140	2770	3955	3913.37	1.50	0	3841	4025	3990	3925	3890	3825	4007	3907	64	1185	500	2370	5	1	12746297	497	-70.91	1.83	12	0.17	-55.00	2131.00	6260	20220926	-37.70	2630	20220624	48.29	5710	-31.70	20230407	3810	2.36	20230623	6260	-37.70	20220926	2925	33.33	20220627	3.64	N	123750	500	63 억	191107	N	N	N	N
30	20230627	120746	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3915	-40	5	-1.01	76676060	19588	52.13	3925	3945	3895	5140	2770	3955	3914.44	1.50	0	4297	4025	3990	3925	3890	3825	4007	3907	64	1185	500	2370	5	1	12746297	499	-71.18	1.84	12	0.15	-55.00	2131.00	6260	20220926	-37.46	2630	20220624	48.86	5710	-31.44	20230407	3810	2.76	20230623	6260	-37.46	20220926	2925	33.85	20220627	3.64	N	123750	500	63 억	191107	N	N	N	N
31	20230627	110751	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3940	-15	5	-0.38	70887760	18112	48.20	3925	3945	3895	5140	2770	3955	3913.86	1.50	0	4362	4025	3990	3925	3890	3825	4007	3907	64	1185	500	2370	5	1	12746297	502	-71.64	1.85	12	0.14	-55.00	2131.00	6260	20220926	-37.06	2630	20220624	49.81	5710	-31.00	20230407	3810	3.41	20230623	6260	-37.06	20220926	2925	34.70	20220627	3.64	N	123750	500	63 억	191107	N	N	N	N
32	20230627	100728	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3920	-35	5	-0.88	50782605	12965	34.50	3925	3945	3900	5140	2770	3955	3916.90	1.50	0	2216	4025	3990	3925	3890	3825	4007	3907	64	1185	500	2370	5	1	12746297	500	-71.27	1.84	12	0.10	-55.00	2131.00	6260	20220926	-37.38	2630	20220624	49.05	5710	-31.35	20230407	3810	2.89	20230623	6260	-37.38	20220926	2925	34.02	20220627	3.64	N	123750	500	63 억	191107	N	N	N	N
33	20230627	090734	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3915	-40	5	-1.01	20511575	5225	13.91	3925	3945	3915	5140	2770	3955	3925.66	1.50	0	177	4025	3990	3925	3890	3825	4007	3907	64	1185	500	2370	5	1	12746297	499	-71.18	1.84	12	0.04	-55.00	2131.00	6260	20220926	-37.46	2630	20220624	48.86	5710	-31.44	20230407	3810	2.76	20230623	6260	-37.46	20220926	2925	33.85	20220627	3.64	N	123750	500	63 억	191107	N	N	N	N
34	20230626	160731	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3955	-5	5	-0.13	127143820	32390	36.06	3935	3960	3860	5140	2775	3960	3925.36	1.50	0	-36	4086	4022	3916	3852	3746	4055	3885	64	1182	500	2370	5	1	12746297	504	-71.91	1.86	12	0.25	-55.00	2131.00	6260	20220926	-36.82	2630	20220624	50.38	5710	-30.74	20230407	3810	3.81	20230623	6260	-36.82	20220926	2925	35.21	20220627	3.67	N	123750	500	63 억	191044	N	N	N	N
35	20230626	150737	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3945	-15	5	-0.38	114936865	29299	32.62	3935	3955	3860	5140	2775	3960	3922.89	1.50	0	60	4086	4022	3916	3852	3746	4055	3885	64	1182	500	2370	5	1	12746297	503	-71.73	1.85	12	0.23	-55.00	2131.00	6260	20220926	-36.98	2630	20220624	50.00	5710	-30.91	20230407	3810	3.54	20230623	6260	-36.98	20220926	2925	34.87	20220627	3.67	N	123750	500	63 억	191044	N	N	N	N
36	20230626	140736	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3935	-25	5	-0.63	92965195	23723	26.41	3935	3955	3860	5140	2775	3960	3918.78	1.50	0	-8	4086	4022	3916	3852	3746	4055	3885	64	1182	500	2370	5	1	12746297	502	-71.55	1.85	12	0.19	-55.00	2131.00	6260	20220926	-37.14	2630	20220624	49.62	5710	-31.09	20230407	3810	3.28	20230623	6260	-37.14	20220926	2925	34.53	20220627	3.67	N	123750	500	63 억	191044	N	N	N	N
37	20230626	130732	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3930	-30	5	-0.76	68115750	17411	19.38	3935	3955	3860	5140	2775	3960	3912.22	1.50	0	209	4086	4022	3916	3852	3746	4055	3885	64	1182	500	2370	5	1	12746297	501	-71.45	1.84	12	0.14	-55.00	2131.00	6260	20220926	-37.22	2630	20220624	49.43	5710	-31.17	20230407	3810	3.15	20230623	6260	-37.22	20220926	2925	34.36	20220627	3.67	N	123750	500	63 억	191044	N	N	N	N
38	20230626	120732	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3940	-20	5	-0.51	66458965	16989	18.91	3935	3955	3860	5140	2775	3960	3911.88	1.50	0	358	4086	4022	3916	3852	3746	4055	3885	64	1182	500	2370	5	1	12746297	502	-71.64	1.85	12	0.13	-55.00	2131.00	6260	20220926	-37.06	2630	20220624	49.81	5710	-31.00	20230407	3810	3.41	20230623	6260	-37.06	20220926	2925	34.70	20220627	3.67	N	123750	500	63 억	191044	N	N	N	N
39	20230626	110731	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3940	-20	5	-0.51	62568790	15996	17.81	3935	3955	3860	5140	2775	3960	3911.52	1.50	0	-50	4086	4022	3916	3852	3746	4055	3885	64	1182	500	2370	5	1	12746297	502	-71.64	1.85	12	0.13	-55.00	2131.00	6260	20220926	-37.06	2630	20220624	49.81	5710	-31.00	20230407	3810	3.41	20230623	6260	-37.06	20220926	2925	34.70	20220627	3.67	N	123750	500	63 억	191044	N	N	N	N
40	20230626	100731	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3945	-15	5	-0.38	57656680	14747	16.42	3935	3955	3860	5140	2775	3960	3909.72	1.50	0	-129	4086	4022	3916	3852	3746	4055	3885	64	1182	500	2370	5	1	12746297	503	-71.73	1.85	12	0.12	-55.00	2131.00	6260	20220926	-36.98	2630	20220624	50.00	5710	-30.91	20230407	3810	3.54	20230623	6260	-36.98	20220926	2925	34.87	20220627	3.67	N	123750	500	63 억	191044	N	N	N	N
41	20230626	090734	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3900	-60	5	-1.52	14108215	3590	4.00	3935	3955	3900	5140	2775	3960	3929.85	1.50	0	-463	4086	4022	3916	3852	3746	4055	3885	64	1182	500	2370	5	1	12746297	497	-70.91	1.83	12	0.03	-55.00	2131.00	6260	20220926	-37.70	2630	20220624	48.29	5710	-31.70	20230407	3810	2.36	20230623	6260	-37.70	20220926	2925	33.33	20220627	3.67	N	123750	500	63 억	191044	N	N	N	N
42	20230623	174604	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3960	30	2	0.76	349246795	89826	85.26	3930	3980	3810	5100	2755	3930	3887.90	1.51	0	-1122	4156	4042	3971	3857	3786	4007	3822	64	1172	500	2350	5	1	12746297	505	-72.00	1.86	12	0.70	-55.00	2131.00	6260	20220926	-36.74	2630	20220624	50.57	5710	-30.65	20230407	3810	3.94	20230623	6260	-36.74	20220926	2630	50.57	20220624	3.80	N	123750	500	63 억	192321	N	N	N	N
43	20230623	140612	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3900	-30	5	-0.76	230004740	59299	56.28	3930	3975	3810	5100	2755	3930	3878.73	1.51	0	314	4156	4042	3971	3857	3786	4007	3822	64	1172	500	2350	5	1	12746297	497	-70.91	1.83	12	0.47	-55.00	2131.00	6260	20220926	-37.70	2630	20220624	48.29	5710	-31.70	20230407	3810	2.36	20230623	6260	-37.70	20220926	2630	48.29	20220624	3.80	N	123750	500	63 억	192321	N	N	N	N
44	20230622	160652	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3930	-65	5	-1.63	418045005	105129	152.32	4015	4085	3900	5190	2800	3995	3976.52	1.25	0	21071	4115	4055	4020	3960	3925	4037	3942	64	1195	500	2390	5	1	12746297	501	-71.45	1.84	12	0.82	-55.00	2131.00	6260	20220926	-37.22	2630	20220624	49.43	5710	-31.17	20230407	3880	1.29	20230102	6260	-37.22	20220926	2630	49.43	20220624	3.77	N	123750	500	63 억	159529	N	N	N	N
45	20230622	150334	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3920	-75	5	-1.88	341874300	85652	124.10	4015	4085	3900	5190	2800	3995	3991.43	1.25	0	17434	4115	4055	4020	3960	3925	4037	3942	64	1195	500	2390	5	1	12746297	500	-71.27	1.84	12	0.67	-55.00	2131.00	6260	20220926	-37.38	2630	20220624	49.05	5710	-31.35	20230407	3880	1.03	20230102	6260	-37.38	20220926	2630	49.05	20220624	3.77	N	123750	500	63 억	159529	N	N	N	N
46	20230622	140929	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4015	20	2	0.50	197578020	49150	71.21	4015	4085	3995	5190	2800	3995	4019.90	1.25	0	17887	4115	4055	4020	3960	3925	4037	3942	64	1195	500	2390	5	1	12746297	512	-73.00	1.88	12	0.39	-55.00	2131.00	6260	20220926	-35.86	2630	20220624	52.66	5710	-29.68	20230407	3880	3.48	20230102	6260	-35.86	20220926	2630	52.66	20220624	3.77	N	123750	500	63 억	159529	N	N	N	N
47	20230622	130414	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4020	25	2	0.63	187633170	46675	67.63	4015	4085	3995	5190	2800	3995	4019.99	1.25	0	16891	4115	4055	4020	3960	3925	4037	3942	64	1195	500	2390	5	1	12746297	512	-73.09	1.89	12	0.37	-55.00	2131.00	6260	20220926	-35.78	2630	20220624	52.85	5710	-29.60	20230407	3880	3.61	20230102	6260	-35.78	20220926	2630	52.85	20220624	3.77	N	123750	500	63 억	159529	N	N	N	N
48	20230622	120428	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4030	35	2	0.88	149354420	37111	53.77	4015	4085	3995	5190	2800	3995	4024.53	1.25	0	15599	4115	4055	4020	3960	3925	4037	3942	64	1195	500	2390	5	1	12746297	514	-73.27	1.89	12	0.29	-55.00	2131.00	6260	20220926	-35.62	2630	20220624	53.23	5710	-29.42	20230407	3880	3.87	20230102	6260	-35.62	20220926	2630	53.23	20220624	3.77	N	123750	500	63 억	159529	N	N	N	N
49	20230622	110629	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4030	35	2	0.88	133748520	33222	48.14	4015	4085	3995	5190	2800	3995	4025.90	1.25	0	15442	4115	4055	4020	3960	3925	4037	3942	64	1195	500	2390	5	1	12746297	514	-73.27	1.89	12	0.26	-55.00	2131.00	6260	20220926	-35.62	2630	20220624	53.23	5710	-29.42	20230407	3880	3.87	20230102	6260	-35.62	20220926	2630	53.23	20220624	3.77	N	123750	500	63 억	159529	N	N	N	N
50	20230622	100723	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4030	35	2	0.88	76427755	18972	27.49	4015	4085	3995	5190	2800	3995	4028.45	1.25	0	6178	4115	4055	4020	3960	3925	4037	3942	64	1195	500	2390	5	1	12746297	514	-73.27	1.89	12	0.15	-55.00	2131.00	6260	20220926	-35.62	2630	20220624	53.23	5710	-29.42	20230407	3880	3.87	20230102	6260	-35.62	20220926	2630	53.23	20220624	3.77	N	123750	500	63 억	159529	N	N	N	N
51	20230622	090205	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4000	5	2	0.13	4288285	1068	1.55	4015	4020	4000	5190	2800	3995	4015.27	1.25	0	-134	4115	4055	4020	3960	3925	4037	3942	64	1195	500	2390	5	1	12746297	510	-72.73	1.88	12	0.01	-55.00	2131.00	6260	20220926	-36.10	2630	20220624	52.09	5710	-29.95	20230407	3880	3.09	20230102	6260	-36.10	20220926	2630	52.09	20220624	3.77	N	123750	500	63 억	159529	N	N	N	N
52	20230621	160143	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3995	-70	5	-1.72	277628400	68957	62.40	4060	4080	3985	5280	2850	4065	4026.16	1.27	0	-2298	4168	4116	4053	4001	3938	4085	3970	64	1215	500	2430	5	1	12746297	509	-72.64	1.87	12	0.54	-55.00	2131.00	6260	20220926	-36.18	2630	20220624	51.90	5710	-30.04	20230407	3880	2.96	20230102	6260	-36.18	20220926	2630	51.90	20220624	3.76	N	123750	500	63 억	161827	N	N	N	N
53	20230621	150417	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3995	-70	5	-1.72	263931730	65527	59.30	4060	4080	3990	5280	2850	4065	4027.83	1.27	0	-1907	4168	4116	4053	4001	3938	4085	3970	64	1215	500	2430	5	1	12746297	509	-72.64	1.87	12	0.51	-55.00	2131.00	6260	20220926	-36.18	2630	20220624	51.90	5710	-30.04	20230407	3880	2.96	20230102	6260	-36.18	20220926	2630	51.90	20220624	3.76	N	123750	500	63 억	161827	N	N	N	N
54	20230621	140804	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4015	-50	5	-1.23	223400425	55385	50.12	4060	4080	4005	5280	2850	4065	4033.59	1.27	0	-533	4168	4116	4053	4001	3938	4085	3970	64	1215	500	2430	5	1	12746297	512	-73.00	1.88	12	0.43	-55.00	2131.00	6260	20220926	-35.86	2630	20220624	52.66	5710	-29.68	20230407	3880	3.48	20230102	6260	-35.86	20220926	2630	52.66	20220624	3.76	N	123750	500	63 억	161827	N	N	N	N
55	20230621	130111	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4015	-50	5	-1.23	153771580	38077	34.46	4060	4080	4015	5280	2850	4065	4038.44	1.27	0	-2205	4168	4116	4053	4001	3938	4085	3970	64	1215	500	2430	5	1	12746297	512	-73.00	1.88	12	0.30	-55.00	2131.00	6260	20220926	-35.86	2630	20220624	52.66	5710	-29.68	20230407	3880	3.48	20230102	6260	-35.86	20220926	2630	52.66	20220624	3.76	N	123750	500	63 억	161827	N	N	N	N
56	20230621	120152	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4050	-15	5	-0.37	96648770	23894	21.62	4060	4080	4030	5280	2850	4065	4044.90	1.27	0	-2832	4168	4116	4053	4001	3938	4085	3970	64	1215	500	2430	5	1	12746297	516	-73.64	1.90	12	0.19	-55.00	2131.00	6260	20220926	-35.30	2630	20220624	53.99	5710	-29.07	20230407	3880	4.38	20230102	6260	-35.30	20220926	2630	53.99	20220624	3.76	N	123750	500	63 억	161827	N	N	N	N
57	20230621	110435	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4050	-15	5	-0.37	85927790	21238	19.22	4060	4080	4030	5280	2850	4065	4045.95	1.27	0	-2874	4168	4116	4053	4001	3938	4085	3970	64	1215	500	2430	5	1	12746297	516	-73.64	1.90	12	0.17	-55.00	2131.00	6260	20220926	-35.30	2630	20220624	53.99	5710	-29.07	20230407	3880	4.38	20230102	6260	-35.30	20220926	2630	53.99	20220624	3.76	N	123750	500	63 억	161827	N	N	N	N
58	20230621	100508	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4035	-30	5	-0.74	59074180	14596	13.21	4060	4080	4030	5280	2850	4065	4047.29	1.27	0	-1651	4168	4116	4053	4001	3938	4085	3970	64	1215	500	2430	5	1	12746297	514	-73.36	1.89	12	0.11	-55.00	2131.00	6260	20220926	-35.54	2630	20220624	53.42	5710	-29.33	20230407	3880	3.99	20230102	6260	-35.54	20220926	2630	53.42	20220624	3.76	N	123750	500	63 억	161827	N	N	N	N
59	20230621	090137	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4035	-30	5	-0.74	6832145	1684	1.52	4060	4060	4035	5280	2850	4065	4057.09	1.27	0	-345	4168	4116	4053	4001	3938	4085	3970	64	1215	500	2430	5	1	12746297	514	-73.36	1.89	12	0.01	-55.00	2131.00	6260	20220926	-35.54	2630	20220624	53.42	5710	-29.33	20230407	3880	3.99	20230102	6260	-35.54	20220926	2630	53.42	20220624	3.76	N	123750	500	63 억	161827	N	N	N	N
60	20230620	160318	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4065	-45	5	-1.09	446216130	110357	210.32	4090	4105	3990	5340	2880	4110	4043.39	1.13	0	16378	4243	4176	4128	4061	4013	4152	4037	64	1230	500	2460	5	1	12746297	518	-73.91	1.91	12	0.87	-55.00	2131.00	6260	20220926	-35.06	2630	20220624	54.56	5710	-28.81	20230407	3880	4.77	20230102	6260	-35.06	20220926	2630	54.56	20220624	3.81	N	123750	500	63 억	144188	N	N	N	N
61	20230620	150143	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4070	-40	5	-0.97	429370315	106192	202.38	4090	4105	3990	5340	2880	4110	4043.34	1.13	0	14644	4243	4176	4128	4061	4013	4152	4037	64	1230	500	2460	5	1	12746297	519	-74.00	1.91	12	0.83	-55.00	2131.00	6260	20220926	-34.98	2630	20220624	54.75	5710	-28.72	20230407	3880	4.90	20230102	6260	-34.98	20220926	2630	54.75	20220624	3.81	N	123750	500	63 억	144188	N	N	N	N
62	20230620	140259	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4040	-70	5	-1.70	408636475	101068	192.62	4090	4105	3990	5340	2880	4110	4043.18	1.13	0	13113	4243	4176	4128	4061	4013	4152	4037	64	1230	500	2460	5	1	12746297	515	-73.45	1.90	12	0.79	-55.00	2131.00	6260	20220926	-35.46	2630	20220624	53.61	5710	-29.25	20230407	3880	4.12	20230102	6260	-35.46	20220926	2630	53.61	20220624	3.81	N	123750	500	63 억	144188	N	N	N	N
63	20230620	130227	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4030	-80	5	-1.95	313819200	77419	147.55	4090	4105	4000	5340	2880	4110	4053.52	1.13	0	7347	4243	4176	4128	4061	4013	4152	4037	64	1230	500	2460	5	1	12746297	514	-73.27	1.89	12	0.61	-55.00	2131.00	6260	20220926	-35.62	2630	20220624	53.23	5710	-29.42	20230407	3880	3.87	20230102	6260	-35.62	20220926	2630	53.23	20220624	3.81	N	123750	500	63 억	144188	N	N	N	N
64	20230620	120116	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4075	-35	5	-0.85	229227235	56395	107.48	4090	4105	4040	5340	2880	4110	4064.67	1.13	0	5512	4243	4176	4128	4061	4013	4152	4037	64	1230	500	2460	5	1	12746297	519	-74.09	1.91	12	0.44	-55.00	2131.00	6260	20220926	-34.90	2630	20220624	54.94	5710	-28.63	20230407	3880	5.03	20230102	6260	-34.90	20220926	2630	54.94	20220624	3.81	N	123750	500	63 억	144188	N	N	N	N
65	20230620	110146	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4070	-40	5	-0.97	192311845	47295	90.14	4090	4105	4045	5340	2880	4110	4066.22	1.13	0	6621	4243	4176	4128	4061	4013	4152	4037	64	1230	500	2460	5	1	12746297	519	-74.00	1.91	12	0.37	-55.00	2131.00	6260	20220926	-34.98	2630	20220624	54.75	5710	-28.72	20230407	3880	4.90	20230102	6260	-34.98	20220926	2630	54.75	20220624	3.81	N	123750	500	63 억	144188	N	N	N	N
66	20230620	100652	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4090	-20	5	-0.49	155600645	38314	73.02	4090	4100	4045	5340	2880	4110	4061.20	1.13	0	7015	4243	4176	4128	4061	4013	4152	4037	64	1230	500	2460	5	1	12746297	521	-74.36	1.92	12	0.30	-55.00	2131.00	6260	20220926	-34.66	2630	20220624	55.51	5710	-28.37	20230407	3880	5.41	20230102	6260	-34.66	20220926	2630	55.51	20220624	3.81	N	123750	500	63 억	144188	N	N	N	N
67	20230620	090938	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4090	-20	5	-0.49	8713940	2131	4.06	4090	4100	4085	5340	2880	4110	4089.13	1.13	0	-142	4243	4176	4128	4061	4013	4152	4037	64	1230	500	2460	5	1	12746297	521	-74.36	1.92	12	0.02	-55.00	2131.00	6260	20220926	-34.66	2630	20220624	55.51	5710	-28.37	20230407	3880	5.41	20230102	6260	-34.66	20220926	2630	55.51	20220624	3.81	N	123750	500	63 억	144188	N	N	N	N
68	20230619	160402	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4110	-65	5	-1.56	214945230	52265	81.93	4195	4195	4080	5420	2925	4175	4112.76	1.19	0	-7512	4315	4245	4190	4120	4065	4217	4092	64	1247	500	2500	5	1	12746297	524	-74.73	1.93	12	0.41	-55.00	2131.00	6260	20220926	-34.35	2630	20220624	56.27	5710	-28.02	20230407	3880	5.93	20230102	6260	-34.35	20220926	2630	56.27	20220624	3.73	N	123750	500	63 억	152118	N	N	N	N
69	20230619	150146	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4105	-70	5	-1.68	178338470	43341	67.94	4195	4195	4080	5420	2925	4175	4114.78	1.19	0	-7080	4315	4245	4190	4120	4065	4217	4092	64	1247	500	2500	5	1	12746297	523	-74.64	1.93	12	0.34	-55.00	2131.00	6260	20220926	-34.42	2630	20220624	56.08	5710	-28.11	20230407	3880	5.80	20230102	6260	-34.42	20220926	2630	56.08	20220624	3.73	N	123750	500	63 억	152118	N	N	N	N
70	20230619	140553	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4100	-75	5	-1.80	148270750	35992	56.42	4195	4195	4085	5420	2925	4175	4119.55	1.19	0	-6835	4315	4245	4190	4120	4065	4217	4092	64	1247	500	2500	5	1	12746297	523	-74.55	1.92	12	0.28	-55.00	2131.00	6260	20220926	-34.50	2630	20220624	55.89	5710	-28.20	20230407	3880	5.67	20230102	6260	-34.50	20220926	2630	55.89	20220624	3.73	N	123750	500	63 억	152118	N	N	N	N
71	20230619	130730	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4100	-75	5	-1.80	141132400	34253	53.70	4195	4195	4085	5420	2925	4175	4120.29	1.19	0	-6788	4315	4245	4190	4120	4065	4217	4092	64	1247	500	2500	5	1	12746297	523	-74.55	1.92	12	0.27	-55.00	2131.00	6260	20220926	-34.50	2630	20220624	55.89	5710	-28.20	20230407	3880	5.67	20230102	6260	-34.50	20220926	2630	55.89	20220624	3.73	N	123750	500	63 억	152118	N	N	N	N
72	20230619	121030	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4110	-65	5	-1.56	130139465	31574	49.50	4195	4195	4085	5420	2925	4175	4121.73	1.19	0	-6773	4315	4245	4190	4120	4065	4217	4092	64	1247	500	2500	5	1	12746297	524	-74.73	1.93	12	0.25	-55.00	2131.00	6260	20220926	-34.35	2630	20220624	56.27	5710	-28.02	20230407	3880	5.93	20230102	6260	-34.35	20220926	2630	56.27	20220624	3.73	N	123750	500	63 억	152118	N	N	N	N
73	20230619	110655	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4140	-35	5	-0.84	95358570	23104	36.22	4195	4195	4100	5420	2925	4175	4127.36	1.19	0	-6754	4315	4245	4190	4120	4065	4217	4092	64	1247	500	2500	5	1	12746297	528	-75.27	1.94	12	0.18	-55.00	2131.00	6260	20220926	-33.87	2630	20220624	57.41	5710	-27.50	20230407	3880	6.70	20230102	6260	-33.87	20220926	2630	57.41	20220624	3.73	N	123750	500	63 억	152118	N	N	N	N
74	20230619	100344	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4120	-55	5	-1.32	70463710	17071	26.76	4195	4195	4100	5420	2925	4175	4127.68	1.19	0	-6998	4315	4245	4190	4120	4065	4217	4092	64	1247	500	2500	5	1	12746297	525	-74.91	1.93	12	0.13	-55.00	2131.00	6260	20220926	-34.19	2630	20220624	56.65	5710	-27.85	20230407	3880	6.19	20230102	6260	-34.19	20220926	2630	56.65	20220624	3.73	N	123750	500	63 억	152118	N	N	N	N
75	20230619	090754	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4130	-45	5	-1.08	35911130	8679	13.61	4195	4195	4110	5420	2925	4175	4137.70	1.19	0	-4608	4315	4245	4190	4120	4065	4217	4092	64	1247	500	2500	5	1	12746297	526	-75.09	1.94	12	0.07	-55.00	2131.00	6260	20220926	-34.03	2630	20220624	57.03	5710	-27.67	20230407	3880	6.44	20230102	6260	-34.03	20220926	2630	57.03	20220624	3.73	N	123750	500	63 억	152118	N	N	N	N
76	20230616	160602	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4175	40	2	0.97	267270735	63659	79.67	4200	4260	4135	5370	2895	4135	4198.51	1.14	0	7426	4215	4175	4135	4095	4055	4195	4115	64	1237	500	2480	5	1	12746297	532	-75.91	1.96	12	0.50	-55.00	2131.00	6260	20220926	-33.31	2630	20220624	58.75	5710	-26.88	20230407	3880	7.60	20230102	6260	-33.31	20220926	2630	58.75	20220624	3.59	N	123750	500	63 억	144692	N	N	N	N
77	20230616	150158	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4165	30	2	0.73	230617520	54841	68.63	4200	4260	4150	5370	2895	4135	4205.20	1.14	0	8075	4215	4175	4135	4095	4055	4195	4115	64	1237	500	2480	5	1	12746297	531	-75.73	1.95	12	0.43	-55.00	2131.00	6260	20220926	-33.47	2630	20220624	58.37	5710	-27.06	20230407	3880	7.35	20230102	6260	-33.47	20220926	2630	58.37	20220624	3.59	N	123750	500	63 억	144692	N	N	N	N
78	20230616	140250	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4165	30	2	0.73	204575955	48581	60.80	4200	4260	4160	5370	2895	4135	4211.03	1.14	0	8759	4215	4175	4135	4095	4055	4195	4115	64	1237	500	2480	5	1	12746297	531	-75.73	1.95	12	0.38	-55.00	2131.00	6260	20220926	-33.47	2630	20220624	58.37	5710	-27.06	20230407	3880	7.35	20230102	6260	-33.47	20220926	2630	58.37	20220624	3.59	N	123750	500	63 억	144692	N	N	N	N
79	20230616	130235	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4180	45	2	1.09	183434585	43511	54.45	4200	4260	4160	5370	2895	4135	4215.82	1.14	0	9743	4215	4175	4135	4095	4055	4195	4115	64	1237	500	2480	5	1	12746297	533	-76.00	1.96	12	0.34	-55.00	2131.00	6260	20220926	-33.23	2630	20220624	58.94	5710	-26.80	20230407	3880	7.73	20230102	6260	-33.23	20220926	2630	58.94	20220624	3.59	N	123750	500	63 억	144692	N	N	N	N
80	20230616	120841	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4200	65	2	1.57	170733165	40471	50.65	4200	4260	4160	5370	2895	4135	4218.65	1.14	0	10137	4215	4175	4135	4095	4055	4195	4115	64	1237	500	2480	5	1	12746297	535	-76.36	1.97	12	0.32	-55.00	2131.00	6260	20220926	-32.91	2630	20220624	59.70	5710	-26.44	20230407	3880	8.25	20230102	6260	-32.91	20220926	2630	59.70	20220624	3.59	N	123750	500	63 억	144692	N	N	N	N
81	20230616	110927	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4220	85	2	2.06	166487025	39461	49.38	4200	4260	4160	5370	2895	4135	4219.03	1.14	0	10189	4215	4175	4135	4095	4055	4195	4115	64	1237	500	2480	5	1	12746297	538	-76.73	1.98	12	0.31	-55.00	2131.00	6260	20220926	-32.59	2630	20220624	60.46	5710	-26.09	20230407	3880	8.76	20230102	6260	-32.59	20220926	2630	60.46	20220624	3.59	N	123750	500	63 억	144692	N	N	N	N
82	20230616	100817	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4240	105	2	2.54	128750545	30491	38.16	4200	4260	4160	5370	2895	4135	4222.58	1.14	0	8551	4215	4175	4135	4095	4055	4195	4115	64	1237	500	2480	5	1	12746297	540	-77.09	1.99	12	0.24	-55.00	2131.00	6260	20220926	-32.27	2630	20220624	61.22	5710	-25.74	20230407	3880	9.28	20230102	6260	-32.27	20220926	2630	61.22	20220624	3.59	N	123750	500	63 억	144692	N	N	N	N
83	20230616	090838	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4170	35	2	0.85	16057035	3834	4.80	4200	4200	4160	5370	2895	4135	4188.06	1.14	0	-2672	4215	4175	4135	4095	4055	4195	4115	64	1237	500	2480	5	1	12746297	532	-75.82	1.96	12	0.03	-55.00	2131.00	6260	20220926	-33.39	2630	20220624	58.56	5710	-26.97	20230407	3880	7.47	20230102	6260	-33.39	20220926	2630	58.56	20220624	3.59	N	123750	500	63 억	144692	N	N	N	N
84	20230615	150527	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4125	5	2	0.12	307992485	74535	64.39	4120	4175	4095	5350	2885	4120	4132.19	1.11	0	2568	4360	4240	4170	4050	3980	4205	4015	64	1232	500	2470	5	1	12746297	526	-75.00	1.94	12	0.58	-55.00	2131.00	6260	20220926	-34.11	2630	20220624	56.84	5710	-27.76	20230407	3880	6.31	20230102	6260	-34.11	20220926	2630	56.84	20220624	3.59	N	123750	500	63 억	142012	N	N	N	N
85	20230615	140619	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4145	25	2	0.61	282364350	68317	59.01	4120	4175	4095	5350	2885	4120	4133.15	1.11	0	-1052	4360	4240	4170	4050	3980	4205	4015	64	1232	500	2470	5	1	12746297	528	-75.36	1.95	12	0.54	-55.00	2131.00	6260	20220926	-33.79	2630	20220624	57.60	5710	-27.41	20230407	3880	6.83	20230102	6260	-33.79	20220926	2630	57.60	20220624	3.59	N	123750	500	63 억	142012	N	N	N	N
86	20230615	130557	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4150	30	2	0.73	230322755	55742	48.15	4120	4175	4095	5350	2885	4120	4131.94	1.11	0	-2549	4360	4240	4170	4050	3980	4205	4015	64	1232	500	2470	5	1	12746297	529	-75.45	1.95	12	0.44	-55.00	2131.00	6260	20220926	-33.71	2630	20220624	57.79	5710	-27.32	20230407	3880	6.96	20230102	6260	-33.71	20220926	2630	57.79	20220624	3.59	N	123750	500	63 억	142012	N	N	N	N
87	20230615	120613	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4120	0	3	0.00	197650060	47833	41.32	4120	4175	4095	5350	2885	4120	4132.09	1.11	0	-2712	4360	4240	4170	4050	3980	4205	4015	64	1232	500	2470	5	1	12746297	525	-74.91	1.93	12	0.38	-55.00	2131.00	6260	20220926	-34.19	2630	20220624	56.65	5710	-27.85	20230407	3880	6.19	20230102	6260	-34.19	20220926	2630	56.65	20220624	3.59	N	123750	500	63 억	142012	N	N	N	N
88	20230615	110852	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4130	10	2	0.24	189576210	45869	39.62	4120	4175	4100	5350	2885	4120	4132.99	1.11	0	-2588	4360	4240	4170	4050	3980	4205	4015	64	1232	500	2470	5	1	12746297	526	-75.09	1.94	12	0.36	-55.00	2131.00	6260	20220926	-34.03	2630	20220624	57.03	5710	-27.67	20230407	3880	6.44	20230102	6260	-34.03	20220926	2630	57.03	20220624	3.59	N	123750	500	63 억	142012	N	N	N	N
89	20230611	184601	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	4235	-20	5	-0.47	235171365	55332	120.31	4300	4315	4210	5530	2980	4255	4250.76	1.01	-915	-917	4435	4345	4300	4210	4165	4322	4187	64	1275	500	2550	5	1	12746297	540	-77.00	1.99	12	0.43	-55.00	2131.00	6260	20220926	-32.35	2630	20220624	61.03	5710	-25.83	20230407	3880	9.15	20230102	6260	-32.35	20220926	2630	61.03	20220624	3.61	N	123750	500	63 억	128830	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History