KissMeData/333430/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3800	15	2	0.40	1342893425	356270	62.86	3805	3845	3700	4920	2650	3785	3769.21	0.43	0	10803	4041	3912	3836	3707	3631	3875	3670	31	1135	100	2340	5	1	30726747	1168	48.10	3.48	12	1.16	79.00	1091.00	7150	20220907	-46.85	2700	20230314	40.74	4885	-22.21	20230613	2700	40.74	20230314	7150	-46.85	20220907	2700	40.74	20230314	4.36	N	333430	100	30 억	131298	N	N	12	N	N
3	20230630	151045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3780	-5	5	-0.13	1307656280	346975	61.22	3805	3845	3700	4920	2650	3785	3768.72	0.43	0	11521	4041	3912	3836	3707	3631	3875	3670	31	1135	100	2340	5	1	30726747	1161	47.85	3.46	12	1.13	79.00	1091.00	7150	20220907	-47.13	2700	20230314	40.00	4885	-22.62	20230613	2700	40.00	20230314	7150	-47.13	20220907	2700	40.00	20230314	4.36	N	333430	100	30 억	131298	N	N	0	N	N
4	20230630	141044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3770	-15	5	-0.40	1161200005	308253	54.39	3805	3845	3700	4920	2650	3785	3767.02	0.43	0	13628	4041	3912	3836	3707	3631	3875	3670	31	1135	100	2340	5	1	30726747	1158	47.72	3.46	12	1.00	79.00	1091.00	7150	20220907	-47.27	2700	20230314	39.63	4885	-22.82	20230613	2700	39.63	20230314	7150	-47.27	20220907	2700	39.63	20230314	4.36	N	333430	100	30 억	131298	N	N	0	N	N
5	20230630	131043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3790	5	2	0.13	1016739805	270108	47.66	3805	3845	3700	4920	2650	3785	3764.18	0.43	0	12179	4041	3912	3836	3707	3631	3875	3670	31	1135	100	2340	5	1	30726747	1165	47.97	3.47	12	0.88	79.00	1091.00	7150	20220907	-46.99	2700	20230314	40.37	4885	-22.42	20230613	2700	40.37	20230314	7150	-46.99	20220907	2700	40.37	20230314	4.36	N	333430	100	30 억	131298	N	N	0	N	N
6	20230630	121040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3720	-65	5	-1.72	729471390	193397	34.12	3805	3845	3700	4920	2650	3785	3771.87	0.43	0	-2933	4041	3912	3836	3707	3631	3875	3670	31	1135	100	2340	5	1	30726747	1143	47.09	3.41	12	0.63	79.00	1091.00	7150	20220907	-47.97	2700	20230314	37.78	4885	-23.85	20230613	2700	37.78	20230314	7150	-47.97	20220907	2700	37.78	20230314	4.36	N	333430	100	30 억	131298	N	N	0	N	N
7	20230630	111035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3790	5	2	0.13	506650200	133861	23.62	3805	3845	3700	4920	2650	3785	3784.90	0.43	0	1988	4041	3912	3836	3707	3631	3875	3670	31	1135	100	2340	5	1	30726747	1165	47.97	3.47	12	0.44	79.00	1091.00	7150	20220907	-46.99	2700	20230314	40.37	4885	-22.42	20230613	2700	40.37	20230314	7150	-46.99	20220907	2700	40.37	20230314	4.36	N	333430	100	30 억	131298	N	N	0	N	N
8	20230630	101044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3810	25	2	0.66	374415915	98848	17.44	3805	3845	3700	4920	2650	3785	3787.80	0.43	0	1922	4041	3912	3836	3707	3631	3875	3670	31	1135	100	2340	5	1	30726747	1171	48.23	3.49	12	0.32	79.00	1091.00	7150	20220907	-46.71	2700	20230314	41.11	4885	-22.01	20230613	2700	41.11	20230314	7150	-46.71	20220907	2700	41.11	20230314	4.36	N	333430	100	30 억	131298	N	N	0	N	N
9	20230630	091044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3765	-20	5	-0.53	130678255	34628	6.11	3805	3845	3700	4920	2650	3785	3773.70	0.43	0	7316	4041	3912	3836	3707	3631	3875	3670	31	1135	100	2340	5	1	30726747	1157	47.66	3.45	12	0.11	79.00	1091.00	7150	20220907	-47.34	2700	20230314	39.44	4885	-22.93	20230613	2700	39.44	20230314	7150	-47.34	20220907	2700	39.44	20230314	4.36	N	333430	100	30 억	131298	N	N	0	N	N
10	20230629	161037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3785	-175	5	-4.42	2123378780	552728	50.38	3960	3965	3760	5140	2775	3960	3841.73	0.16	0	81077	4560	4260	4100	3800	3640	4180	3720	31	1182	100	2450	5	1	30726747	1163	47.91	3.47	12	1.80	79.00	1091.00	7150	20220907	-47.06	2700	20230314	40.19	4885	-22.52	20230613	2700	40.19	20230314	7150	-47.06	20220907	2700	40.19	20230314	4.38	N	333430	100	30 억	50616	N	N	0	N	N
11	20230629	151037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3810	-150	5	-3.79	1993575900	518441	47.25	3960	3965	3760	5140	2775	3960	3845.25	0.16	0	65584	4560	4260	4100	3800	3640	4180	3720	31	1182	100	2450	5	1	30726747	1171	48.23	3.49	12	1.69	79.00	1091.00	7150	20220907	-46.71	2700	20230314	41.11	4885	-22.01	20230613	2700	41.11	20230314	7150	-46.71	20220907	2700	41.11	20230314	4.38	N	333430	100	30 억	50616	N	N	0	N	N
12	20230629	141036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3785	-175	5	-4.42	1687385735	437434	39.87	3960	3965	3780	5140	2775	3960	3857.38	0.16	0	41840	4560	4260	4100	3800	3640	4180	3720	31	1182	100	2450	5	1	30726747	1163	47.91	3.47	12	1.42	79.00	1091.00	7150	20220907	-47.06	2700	20230314	40.19	4885	-22.52	20230613	2700	40.19	20230314	7150	-47.06	20220907	2700	40.19	20230314	4.38	N	333430	100	30 억	50616	N	N	0	N	N
13	20230629	131033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3810	-150	5	-3.79	1548923985	401006	36.55	3960	3965	3780	5140	2775	3960	3862.51	0.16	0	42657	4560	4260	4100	3800	3640	4180	3720	31	1182	100	2450	5	1	30726747	1171	48.23	3.49	12	1.31	79.00	1091.00	7150	20220907	-46.71	2700	20230314	41.11	4885	-22.01	20230613	2700	41.11	20230314	7150	-46.71	20220907	2700	41.11	20230314	4.38	N	333430	100	30 억	50616	N	N	0	N	N
14	20230629	121038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3820	-140	5	-3.54	1481543680	383358	34.94	3960	3965	3780	5140	2775	3960	3864.56	0.16	0	42677	4560	4260	4100	3800	3640	4180	3720	31	1182	100	2450	5	1	30726747	1174	48.35	3.50	12	1.25	79.00	1091.00	7150	20220907	-46.57	2700	20230314	41.48	4885	-21.80	20230613	2700	41.48	20230314	7150	-46.57	20220907	2700	41.48	20230314	4.38	N	333430	100	30 억	50616	N	N	0	N	N
15	20230629	111039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3805	-155	5	-3.91	1278707500	329998	30.08	3960	3965	3790	5140	2775	3960	3874.80	0.16	0	35238	4560	4260	4100	3800	3640	4180	3720	31	1182	100	2450	5	1	30726747	1169	48.16	3.49	12	1.07	79.00	1091.00	7150	20220907	-46.78	2700	20230314	40.93	4885	-22.11	20230613	2700	40.93	20230314	7150	-46.78	20220907	2700	40.93	20230314	4.38	N	333430	100	30 억	50616	N	N	0	N	N
16	20230629	101041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3885	-75	5	-1.89	753588475	193164	17.61	3960	3965	3845	5140	2775	3960	3901.18	0.16	0	14187	4560	4260	4100	3800	3640	4180	3720	31	1182	100	2450	5	1	30726747	1194	49.18	3.56	12	0.63	79.00	1091.00	7150	20220907	-45.66	2700	20230314	43.89	4885	-20.47	20230613	2700	43.89	20230314	7150	-45.66	20220907	2700	43.89	20230314	4.38	N	333430	100	30 억	50616	N	N	0	N	N
17	20230629	090936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3935	-25	5	-0.63	369807615	95087	8.67	3960	3960	3845	5140	2775	3960	3888.89	0.16	0	7267	4560	4260	4100	3800	3640	4180	3720	31	1182	100	2450	5	1	30726747	1209	49.81	3.61	12	0.31	79.00	1091.00	7150	20220907	-44.97	2700	20230314	45.74	4885	-19.45	20230613	2700	45.74	20230314	7150	-44.97	20220907	2700	45.74	20230314	4.38	N	333430	100	30 억	50616	N	N	0	N	N
18	20230628	161024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3960	-380	5	-8.76	4479240875	1086404	88.16	4375	4400	3940	5640	3040	4340	4123.34	0.17	0	-2421	4633	4486	4353	4206	4073	4560	4280	31	1300	100	2690	5	1	30726747	1217	50.13	3.63	12	3.54	79.00	1091.00	7150	20220907	-44.62	2700	20230314	46.67	4885	-18.94	20230613	2700	46.67	20230314	7150	-44.62	20220907	2700	46.67	20230314	4.38	N	333430	100	30 억	52787	N	N	0	N	N
19	20230628	151031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4065	-275	5	-6.34	3790519655	913785	74.15	4375	4400	4055	5640	3040	4340	4148.15	0.17	0	-30470	4633	4486	4353	4206	4073	4560	4280	31	1300	100	2690	5	1	30726747	1249	51.46	3.73	12	2.97	79.00	1091.00	7150	20220907	-43.15	2700	20230314	50.56	4885	-16.79	20230613	2700	50.56	20230314	7150	-43.15	20220907	2700	50.56	20230314	4.38	N	333430	100	30 억	52787	N	N	0	N	N
20	20230628	141030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4085	-255	5	-5.88	3276208905	787579	63.91	4375	4400	4055	5640	3040	4340	4159.85	0.17	0	-26366	4633	4486	4353	4206	4073	4560	4280	31	1300	100	2690	5	1	30726747	1255	51.71	3.74	12	2.56	79.00	1091.00	7150	20220907	-42.87	2700	20230314	51.30	4885	-16.38	20230613	2700	51.30	20230314	7150	-42.87	20220907	2700	51.30	20230314	4.38	N	333430	100	30 억	52787	N	N	0	N	N
21	20230628	131031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4095	-245	5	-5.65	2998275395	719737	58.41	4375	4400	4055	5640	3040	4340	4165.79	0.17	0	-25324	4633	4486	4353	4206	4073	4560	4280	31	1300	100	2690	5	1	30726747	1258	51.84	3.75	12	2.34	79.00	1091.00	7150	20220907	-42.73	2700	20230314	51.67	4885	-16.17	20230613	2700	51.67	20230314	7150	-42.73	20220907	2700	51.67	20230314	4.38	N	333430	100	30 억	52787	N	N	0	N	N
22	20230628	121042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4095	-245	5	-5.65	2736698795	655811	53.22	4375	4400	4055	5640	3040	4340	4173.00	0.17	0	-25436	4633	4486	4353	4206	4073	4560	4280	31	1300	100	2690	5	1	30726747	1258	51.84	3.75	12	2.13	79.00	1091.00	7150	20220907	-42.73	2700	20230314	51.67	4885	-16.17	20230613	2700	51.67	20230314	7150	-42.73	20220907	2700	51.67	20230314	4.38	N	333430	100	30 억	52787	N	N	0	N	N
23	20230628	111038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4080	-260	5	-5.99	2490849665	595729	48.34	4375	4400	4055	5640	3040	4340	4181.18	0.17	0	-24852	4633	4486	4353	4206	4073	4560	4280	31	1300	100	2690	5	1	30726747	1254	51.65	3.74	12	1.94	79.00	1091.00	7150	20220907	-42.94	2700	20230314	51.11	4885	-16.48	20230613	2700	51.11	20230314	7150	-42.94	20220907	2700	51.11	20230314	4.38	N	333430	100	30 억	52787	N	N	0	N	N
24	20230628	101038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	-140	5	-3.23	1242509635	292748	23.76	4375	4400	4185	5640	3040	4340	4244.30	0.17	0	-15536	4633	4486	4353	4206	4073	4560	4280	31	1300	100	2690	5	1	30726747	1291	53.16	3.85	12	0.95	79.00	1091.00	7150	20220907	-41.26	2700	20230314	55.56	4885	-14.02	20230613	2700	55.56	20230314	7150	-41.26	20220907	2700	55.56	20230314	4.38	N	333430	100	30 억	52787	N	N	0	N	N
25	20230628	091033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	-70	5	-1.61	228278265	52686	4.28	4375	4400	4260	5640	3040	4340	4332.81	0.17	0	-11058	4633	4486	4353	4206	4073	4560	4280	31	1300	100	2690	5	1	30726747	1312	54.05	3.91	12	0.17	79.00	1091.00	7150	20220907	-40.28	2700	20230314	58.15	4885	-12.59	20230613	2700	58.15	20230314	7150	-40.28	20220907	2700	58.15	20230314	4.38	N	333430	100	30 억	52787	N	N	0	N	N
26	20230627	161033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4340	80	2	1.88	5340730830	1220494	308.06	4245	4500	4220	5530	2985	4260	4376.02	0.17	0	-5021	4363	4311	4243	4191	4123	4337	4217	31	1272	100	2640	5	1	30726747	1334	54.94	3.98	12	3.97	79.00	1091.00	7150	20220907	-39.30	2700	20230314	60.74	4885	-11.16	20230613	2700	60.74	20230314	7150	-39.30	20220907	2700	60.74	20230314	4.40	N	333430	100	30 억	52841	N	N	0	N	N
27	20230627	151043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4330	70	2	1.64	5225947440	1194025	301.37	4245	4500	4220	5530	2985	4260	4376.89	0.17	0	-7201	4363	4311	4243	4191	4123	4337	4217	31	1272	100	2640	5	1	30726747	1330	54.81	3.97	12	3.89	79.00	1091.00	7150	20220907	-39.44	2700	20230314	60.37	4885	-11.36	20230613	2700	60.37	20230314	7150	-39.44	20220907	2700	60.37	20230314	4.40	N	333430	100	30 억	52841	N	N	0	N	N
28	20230627	141051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	95	2	2.23	4992187370	1140165	287.78	4245	4500	4220	5530	2985	4260	4378.63	0.17	0	-10496	4363	4311	4243	4191	4123	4337	4217	31	1272	100	2640	5	1	30726747	1338	55.13	3.99	12	3.71	79.00	1091.00	7150	20220907	-39.09	2700	20230314	61.30	4885	-10.85	20230613	2700	61.30	20230314	7150	-39.09	20220907	2700	61.30	20230314	4.40	N	333430	100	30 억	52841	N	N	0	N	N
29	20230627	131048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	115	2	2.70	4829008950	1102733	278.33	4245	4500	4220	5530	2985	4260	4379.29	0.17	0	-14057	4363	4311	4243	4191	4123	4337	4217	31	1272	100	2640	5	1	30726747	1344	55.38	4.01	12	3.59	79.00	1091.00	7150	20220907	-38.81	2700	20230314	62.04	4885	-10.44	20230613	2700	62.04	20230314	7150	-38.81	20220907	2700	62.04	20230314	4.40	N	333430	100	30 억	52841	N	N	0	N	N
30	20230627	121049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	95	2	2.23	3681159615	841532	212.40	4245	4485	4220	5530	2985	4260	4374.55	0.17	0	4004	4363	4311	4243	4191	4123	4337	4217	31	1272	100	2640	5	1	30726747	1338	55.13	3.99	12	2.74	79.00	1091.00	7150	20220907	-39.09	2700	20230314	61.30	4885	-10.85	20230613	2700	61.30	20230314	7150	-39.09	20220907	2700	61.30	20230314	4.40	N	333430	100	30 억	52841	N	N	0	N	N
31	20230627	111059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4385	125	2	2.93	3176867400	726561	183.39	4245	4485	4220	5530	2985	4260	4372.70	0.17	0	-28682	4363	4311	4243	4191	4123	4337	4217	31	1272	100	2640	5	1	30726747	1347	55.51	4.02	12	2.36	79.00	1091.00	7150	20220907	-38.67	2700	20230314	62.41	4885	-10.24	20230613	2700	62.41	20230314	7150	-38.67	20220907	2700	62.41	20230314	4.40	N	333430	100	30 억	52841	N	N	0	N	N
32	20230627	101026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	40	2	0.94	661620240	154721	39.05	4245	4320	4220	5530	2985	4260	4276.37	0.17	0	-9750	4363	4311	4243	4191	4123	4337	4217	31	1272	100	2640	5	1	30726747	1321	54.43	3.94	12	0.50	79.00	1091.00	7150	20220907	-39.86	2700	20230314	59.26	4885	-11.98	20230613	2700	59.26	20230314	7150	-39.86	20220907	2700	59.26	20230314	4.40	N	333430	100	30 억	52841	N	N	0	N	N
33	20230627	091032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	10	2	0.23	121727060	28614	7.22	4245	4295	4220	5530	2985	4260	4253.79	0.17	0	-1652	4363	4311	4243	4191	4123	4337	4217	31	1272	100	2640	5	1	30726747	1312	54.05	3.91	12	0.09	79.00	1091.00	7150	20220907	-40.28	2700	20230314	58.15	4885	-12.59	20230613	2700	58.15	20230314	7150	-40.28	20220907	2700	58.15	20230314	4.40	N	333430	100	30 억	52841	N	N	0	N	N
34	20230626	161032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4260	60	2	1.43	1626907660	384066	47.63	4235	4295	4175	5460	2940	4200	4235.96	0.12	0	14843	4520	4360	4275	4115	4030	4317	4072	31	1260	100	2600	5	1	30726747	1309	53.92	3.90	12	1.25	79.00	1091.00	7150	20220907	-40.42	2700	20230314	57.78	4885	-12.79	20230613	2700	57.78	20230314	7150	-40.42	20220907	2700	57.78	20230314	4.23	N	333430	100	30 억	37870	N	N	84	N	N
35	20230626	151039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	25	2	0.60	1462704365	345437	42.84	4235	4295	4175	5460	2940	4200	4234.51	0.12	0	14961	4520	4360	4275	4115	4030	4317	4072	31	1260	100	2600	5	1	30726747	1298	53.48	3.87	12	1.12	79.00	1091.00	7150	20220907	-40.91	2700	20230314	56.48	4885	-13.51	20230613	2700	56.48	20230314	7150	-40.91	20220907	2700	56.48	20230314	4.23	N	333430	100	30 억	37870	N	N	84	N	N
36	20230626	141036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	15	2	0.36	1312895385	309963	38.44	4235	4295	4175	5460	2940	4200	4235.83	0.12	0	16629	4520	4360	4275	4115	4030	4317	4072	31	1260	100	2600	5	1	30726747	1295	53.35	3.86	12	1.01	79.00	1091.00	7150	20220907	-41.05	2700	20230314	56.11	4885	-13.72	20230613	2700	56.11	20230314	7150	-41.05	20220907	2700	56.11	20230314	4.23	N	333430	100	30 억	37870	N	N	84	N	N
37	20230626	121032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4205	5	2	0.12	1058227915	249781	30.98	4235	4295	4175	5460	2940	4200	4236.85	0.12	0	21846	4520	4360	4275	4115	4030	4317	4072	31	1260	100	2600	5	1	30726747	1292	53.23	3.85	12	0.81	79.00	1091.00	7150	20220907	-41.19	2700	20230314	55.74	4885	-13.92	20230613	2700	55.74	20230314	7150	-41.19	20220907	2700	55.74	20230314	4.23	N	333430	100	30 억	37870	N	N	84	N	N
38	20230626	111031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	40	2	0.95	830455710	195708	24.27	4235	4295	4175	5460	2940	4200	4243.69	0.12	0	15171	4520	4360	4275	4115	4030	4317	4072	31	1260	100	2600	5	1	30726747	1303	53.67	3.89	12	0.64	79.00	1091.00	7150	20220907	-40.70	2700	20230314	57.04	4885	-13.20	20230613	2700	57.04	20230314	7150	-40.70	20220907	2700	57.04	20230314	4.23	N	333430	100	30 억	37870	N	N	84	N	N
39	20230626	101029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4275	75	2	1.79	691267945	162972	20.21	4235	4295	4175	5460	2940	4200	4242.04	0.12	0	15514	4520	4360	4275	4115	4030	4317	4072	31	1260	100	2600	5	1	30726747	1314	54.11	3.92	12	0.53	79.00	1091.00	7150	20220907	-40.21	2700	20230314	58.33	4885	-12.49	20230613	2700	58.33	20230314	7150	-40.21	20220907	2700	58.33	20230314	4.23	N	333430	100	30 억	37870	N	N	84	N	N
40	20230626	091035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	30	2	0.71	278556535	65869	8.17	4235	4280	4175	5460	2940	4200	4229.65	0.12	0	3510	4520	4360	4275	4115	4030	4317	4072	31	1260	100	2600	5	1	30726747	1300	53.54	3.88	12	0.21	79.00	1091.00	7150	20220907	-40.84	2700	20230314	56.67	4885	-13.41	20230613	2700	56.67	20230314	7150	-40.84	20220907	2700	56.67	20230314	4.23	N	333430	100	30 억	37870	N	N	84	N	N
41	20230623	185338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	-235	5	-5.30	3429843685	806272	75.51	4435	4435	4190	5760	3105	4435	4255.47	0.12	1686	1250	4595	4515	4460	4380	4325	4487	4352	31	1327	100	2740	5	1	30726747	1291	53.16	3.85	12	2.62	79.00	1091.00	7150	20220907	-41.26	2700	20230314	55.56	4885	-14.02	20230613	2700	55.56	20230314	7150	-41.26	20220907	2700	55.56	20230314	3.71	N	333430	100	30 억	37870	N	N	84	N	N
42	20230623	140833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4205	-230	5	-5.19	2661582485	623661	58.40	4435	4435	4205	5760	3105	4435	4267.53	0.12	0	3704	4595	4515	4460	4380	4325	4487	4352	31	1327	100	2740	5	1	30726747	1292	53.23	3.85	12	2.03	79.00	1091.00	7150	20220907	-41.19	2700	20230314	55.74	4885	-13.92	20230613	2700	55.74	20230314	7150	-41.19	20220907	2700	55.74	20230314	3.71	N	333430	100	30 억	36184	N	N	104	N	N
43	20230622	160413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4435	-190	5	-4.11	4552534785	1018878	25.18	4500	4540	4405	6010	3240	4625	4468.19	0.62	0	-159174	4868	4746	4528	4406	4188	4807	4467	31	1385	100	2860	5	1	30726747	1363	56.14	4.07	12	3.32	79.00	1091.00	7150	20220907	-37.97	2700	20230314	64.26	4885	-9.21	20230613	2700	64.26	20230314	7150	-37.97	20220907	2700	64.26	20230314	4.49	N	333430	100	30 억	189842	N	N	104	N	N
44	20230622	150936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4445	-180	5	-3.89	4346742450	972606	24.04	4500	4540	4405	6010	3240	4625	4469.10	0.62	0	-152978	4868	4746	4528	4406	4188	4807	4467	31	1385	100	2860	5	1	30726747	1366	56.27	4.07	12	3.17	79.00	1091.00	7150	20220907	-37.83	2700	20230314	64.63	4885	-9.01	20230613	2700	64.63	20230314	7150	-37.83	20220907	2700	64.63	20230314	4.49	N	333430	100	30 억	189842	N	N	2990	N	N
45	20230622	140929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4480	-145	5	-3.14	3864306540	864088	21.35	4500	4540	4405	6010	3240	4625	4472.04	0.62	0	-148093	4868	4746	4528	4406	4188	4807	4467	31	1385	100	2860	5	1	30726747	1377	56.71	4.11	12	2.81	79.00	1091.00	7150	20220907	-37.34	2700	20230314	65.93	4885	-8.29	20230613	2700	65.93	20230314	7150	-37.34	20220907	2700	65.93	20230314	4.49	N	333430	100	30 억	189842	N	N	2990	N	N
46	20230622	130253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	-195	5	-4.22	3577802575	799853	19.77	4500	4540	4405	6010	3240	4625	4472.99	0.62	0	-134449	4868	4746	4528	4406	4188	4807	4467	31	1385	100	2860	5	1	30726747	1361	56.08	4.06	12	2.60	79.00	1091.00	7150	20220907	-38.04	2700	20230314	64.07	4885	-9.31	20230613	2700	64.07	20230314	7150	-38.04	20220907	2700	64.07	20230314	4.49	N	333430	100	30 억	189842	N	N	2990	N	N
47	20230622	120343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	-185	5	-4.00	3213071105	717466	17.73	4500	4540	4405	6010	3240	4625	4478.27	0.62	0	-118692	4868	4746	4528	4406	4188	4807	4467	31	1385	100	2860	5	1	30726747	1364	56.20	4.07	12	2.33	79.00	1091.00	7150	20220907	-37.90	2700	20230314	64.44	4885	-9.11	20230613	2700	64.44	20230314	7150	-37.90	20220907	2700	64.44	20230314	4.49	N	333430	100	30 억	189842	N	N	2990	N	N
48	20230622	110428	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4475	-150	5	-3.24	2807073915	626400	15.48	4500	4540	4405	6010	3240	4625	4481.18	0.62	0	-105501	4868	4746	4528	4406	4188	4807	4467	31	1385	100	2860	5	1	30726747	1375	56.65	4.10	12	2.04	79.00	1091.00	7150	20220907	-37.41	2700	20230314	65.74	4885	-8.39	20230613	2700	65.74	20230314	7150	-37.41	20220907	2700	65.74	20230314	4.49	N	333430	100	30 억	189842	N	N	2990	N	N
49	20230622	100942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4495	-130	5	-2.81	2236463085	499515	12.34	4500	4540	4405	6010	3240	4625	4477.14	0.62	0	-82218	4868	4746	4528	4406	4188	4807	4467	31	1385	100	2860	5	1	30726747	1381	56.90	4.12	12	1.63	79.00	1091.00	7150	20220907	-37.13	2700	20230314	66.48	4885	-7.98	20230613	2700	66.48	20230314	7150	-37.13	20220907	2700	66.48	20230314	4.49	N	333430	100	30 억	189842	N	N	2990	N	N
50	20230622	090840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	-170	5	-3.68	922427370	205383	5.08	4500	4540	4450	6010	3240	4625	4490.96	0.62	0	-29001	4868	4746	4528	4406	4188	4807	4467	31	1385	100	2860	5	1	30726747	1369	56.39	4.08	12	0.67	79.00	1091.00	7150	20220907	-37.69	2700	20230314	65.00	4885	-8.80	20230613	2700	65.00	20230314	7150	-37.69	20220907	2700	65.00	20230314	4.49	N	333430	100	30 억	189842	N	N	2990	N	N
51	20230621	160311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4625	215	2	4.88	17899088940	3955651	25.99	4405	4650	4310	5730	3090	4410	4524.58	1.02	0	-138897	5150	4780	4465	4095	3780	4965	4280	31	1320	100	2730	5	1	30726747	1421	58.54	4.24	12	12.87	79.00	1091.00	7150	20220907	-35.31	2700	20230314	71.30	4885	-5.32	20230613	2700	71.30	20230314	7150	-35.31	20220907	2700	71.30	20230314	4.45	N	333430	100	30 억	313398	N	N	2990	N	N
52	20230621	150921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4575	165	2	3.74	12292827450	2739260	18.00	4405	4590	4310	5730	3090	4410	4487.65	1.02	0	-105900	5150	4780	4465	4095	3780	4965	4280	31	1320	100	2730	5	1	30726747	1406	57.91	4.19	12	8.91	79.00	1091.00	7150	20220907	-36.01	2700	20230314	69.44	4885	-6.35	20230613	2700	69.44	20230314	7150	-36.01	20220907	2700	69.44	20230314	4.45	N	333430	100	30 억	313398	N	N	0	N	N
53	20230621	140440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	20	2	0.45	10801930905	2406767	15.82	4405	4575	4310	5730	3090	4410	4488.16	1.02	0	-108482	5150	4780	4465	4095	3780	4965	4280	31	1320	100	2730	5	1	30726747	1361	56.08	4.06	12	7.83	79.00	1091.00	7150	20220907	-38.04	2700	20230314	64.07	4885	-9.31	20230613	2700	64.07	20230314	7150	-38.04	20220907	2700	64.07	20230314	4.45	N	333430	100	30 억	313398	N	N	0	N	N
54	20230621	130836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4485	75	2	1.70	9975750325	2221136	14.60	4405	4575	4310	5730	3090	4410	4491.29	1.02	0	-99528	5150	4780	4465	4095	3780	4965	4280	31	1320	100	2730	5	1	30726747	1378	56.77	4.11	12	7.23	79.00	1091.00	7150	20220907	-37.27	2700	20230314	66.11	4885	-8.19	20230613	2700	66.11	20230314	7150	-37.27	20220907	2700	66.11	20230314	4.45	N	333430	100	30 억	313398	N	N	0	N	N
55	20230621	120422	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4515	105	2	2.38	9458000340	2106045	13.84	4405	4575	4310	5730	3090	4410	4490.89	1.02	0	-99839	5150	4780	4465	4095	3780	4965	4280	31	1320	100	2730	5	1	30726747	1387	57.15	4.14	12	6.85	79.00	1091.00	7150	20220907	-36.85	2700	20230314	67.22	4885	-7.57	20230613	2700	67.22	20230314	7150	-36.85	20220907	2700	67.22	20230314	4.45	N	333430	100	30 억	313398	N	N	0	N	N
56	20230621	110407	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4510	100	2	2.27	8452341905	1882557	12.37	4405	4575	4310	5730	3090	4410	4489.83	1.02	0	-127574	5150	4780	4465	4095	3780	4965	4280	31	1320	100	2730	5	1	30726747	1386	57.09	4.13	12	6.13	79.00	1091.00	7150	20220907	-36.92	2700	20230314	67.04	4885	-7.68	20230613	2700	67.04	20230314	7150	-36.92	20220907	2700	67.04	20230314	4.45	N	333430	100	30 억	313398	N	N	0	N	N
57	20230621	100156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4545	135	2	3.06	4513811790	1014413	6.67	4405	4555	4310	5730	3090	4410	4449.69	1.02	0	-121303	5150	4780	4465	4095	3780	4965	4280	31	1320	100	2730	5	1	30726747	1397	57.53	4.17	12	3.30	79.00	1091.00	7150	20220907	-36.43	2700	20230314	68.33	4885	-6.96	20230613	2700	68.33	20230314	7150	-36.43	20220907	2700	68.33	20230314	4.45	N	333430	100	30 억	313398	N	N	0	N	N
58	20230621	090457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	40	2	0.91	824083025	187749	1.23	4405	4450	4310	5730	3090	4410	4389.26	1.02	0	-43898	5150	4780	4465	4095	3780	4965	4280	31	1320	100	2730	5	1	30726747	1367	56.33	4.08	12	0.61	79.00	1091.00	7150	20220907	-37.76	2700	20230314	64.81	4885	-8.90	20230613	2700	64.81	20230314	7150	-37.76	20220907	2700	64.81	20230314	4.45	N	333430	100	30 억	313398	N	N	0	N	N
59	20230620	160555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	160	2	3.76	69231684485	15131548	1284.41	4260	4835	4150	5520	2975	4250	4575.38	0.64	0	130197	4460	4355	4280	4175	4100	4317	4137	31	1272	100	2630	5	1	30726747	1355	55.82	4.04	12	49.25	79.00	1091.00	7150	20220907	-38.32	2700	20230314	63.33	4885	-9.72	20230613	2700	63.33	20230314	7150	-38.32	20220907	2700	63.33	20230314	4.17	N	333430	100	30 억	197846	N	N	0	N	N
60	20230620	150314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	200	2	4.71	67770571025	14801069	1256.36	4260	4835	4150	5520	2975	4250	4578.76	0.64	0	16363	4460	4355	4280	4175	4100	4317	4137	31	1272	100	2630	5	1	30726747	1367	56.33	4.08	12	48.17	79.00	1091.00	7150	20220907	-37.76	2700	20230314	64.81	4885	-8.90	20230613	2700	64.81	20230314	7150	-37.76	20220907	2700	64.81	20230314	4.17	N	333430	100	30 억	197846	N	N	0	N	N
61	20230620	140131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4475	225	2	5.29	65492214610	14288819	1212.87	4260	4835	4150	5520	2975	4250	4583.46	0.64	0	-59888	4460	4355	4280	4175	4100	4317	4137	31	1272	100	2630	5	1	30726747	1375	56.65	4.10	12	46.50	79.00	1091.00	7150	20220907	-37.41	2700	20230314	65.74	4885	-8.39	20230613	2700	65.74	20230314	7150	-37.41	20220907	2700	65.74	20230314	4.17	N	333430	100	30 억	197846	N	N	0	N	N
62	20230620	130204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4495	245	2	5.76	60791758970	13235218	1123.44	4260	4835	4150	5520	2975	4250	4593.18	0.64	0	-175991	4460	4355	4280	4175	4100	4317	4137	31	1272	100	2630	5	1	30726747	1381	56.90	4.12	12	43.07	79.00	1091.00	7150	20220907	-37.13	2700	20230314	66.48	4885	-7.98	20230613	2700	66.48	20230314	7150	-37.13	20220907	2700	66.48	20230314	4.17	N	333430	100	30 억	197846	N	N	0	N	N
63	20230620	120521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4390	140	2	3.29	14516316545	3295917	279.77	4260	4580	4150	5520	2975	4250	4404.33	0.64	0	-68256	4460	4355	4280	4175	4100	4317	4137	31	1272	100	2630	5	1	30726747	1349	55.57	4.02	12	10.73	79.00	1091.00	7150	20220907	-38.60	2700	20230314	62.59	4885	-10.13	20230613	2700	62.59	20230314	7150	-38.60	20220907	2700	62.59	20230314	4.17	N	333430	100	30 억	197846	N	N	0	N	N
64	20230620	110942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4335	85	2	2.00	12877142530	2922620	248.08	4260	4580	4150	5520	2975	4250	4406.03	0.64	0	-130151	4460	4355	4280	4175	4100	4317	4137	31	1272	100	2630	5	1	30726747	1332	54.87	3.97	12	9.51	79.00	1091.00	7150	20220907	-39.37	2700	20230314	60.56	4885	-11.26	20230613	2700	60.56	20230314	7150	-39.37	20220907	2700	60.56	20230314	4.17	N	333430	100	30 억	197846	N	N	0	N	N
65	20230620	100900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	-15	5	-0.35	1116364845	263551	22.37	4260	4325	4150	5520	2975	4250	4235.86	0.64	0	-24344	4460	4355	4280	4175	4100	4317	4137	31	1272	100	2630	5	1	30726747	1301	53.61	3.88	12	0.86	79.00	1091.00	7150	20220907	-40.77	2700	20230314	56.85	4885	-13.31	20230613	2700	56.85	20230314	7150	-40.77	20220907	2700	56.85	20230314	4.17	N	333430	100	30 억	197846	N	N	0	N	N
66	20230620	090627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	-35	5	-0.82	155467335	36644	3.11	4260	4280	4215	5520	2975	4250	4242.64	0.64	0	-18851	4460	4355	4280	4175	4100	4317	4137	31	1272	100	2630	5	1	30726747	1295	53.35	3.86	12	0.12	79.00	1091.00	7150	20220907	-41.05	2700	20230314	56.11	4885	-13.72	20230613	2700	56.11	20230314	7150	-41.05	20220907	2700	56.11	20230314	4.17	N	333430	100	30 억	197846	N	N	0	N	N
67	20230619	160502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	-75	5	-1.73	4991841975	1162916	63.73	4305	4385	4205	5620	3030	4325	4292.55	0.76	0	-32424	4475	4400	4250	4175	4025	4437	4212	31	1295	100	2680	5	1	30726747	1306	53.80	3.90	12	3.78	79.00	1091.00	7150	20220907	-40.56	2700	20230314	57.41	4885	-13.00	20230613	2700	57.41	20230314	7150	-40.56	20220907	2700	57.41	20230314	4.25	N	333430	100	30 억	232323	N	N	0	N	N
68	20230619	150136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	-45	5	-1.04	4760833160	1108657	60.75	4305	4385	4205	5620	3030	4325	4294.20	0.76	0	-38684	4475	4400	4250	4175	4025	4437	4212	31	1295	100	2680	5	1	30726747	1315	54.18	3.92	12	3.61	79.00	1091.00	7150	20220907	-40.14	2700	20230314	58.52	4885	-12.38	20230613	2700	58.52	20230314	7150	-40.14	20220907	2700	58.52	20230314	4.25	N	333430	100	30 억	232323	N	N	0	N	N
69	20230619	140438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	-55	5	-1.27	4503390105	1048047	57.43	4305	4385	4205	5620	3030	4325	4296.90	0.76	0	-41323	4475	4400	4250	4175	4025	4437	4212	31	1295	100	2680	5	1	30726747	1312	54.05	3.91	12	3.41	79.00	1091.00	7150	20220907	-40.28	2700	20230314	58.15	4885	-12.59	20230613	2700	58.15	20230314	7150	-40.28	20220907	2700	58.15	20230314	4.25	N	333430	100	30 억	232323	N	N	0	N	N
70	20230619	130448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4285	-40	5	-0.92	4107962615	955467	52.36	4305	4385	4205	5620	3030	4325	4299.39	0.76	0	-58375	4475	4400	4250	4175	4025	4437	4212	31	1295	100	2680	5	1	30726747	1317	54.24	3.93	12	3.11	79.00	1091.00	7150	20220907	-40.07	2700	20230314	58.70	4885	-12.28	20230613	2700	58.70	20230314	7150	-40.07	20220907	2700	58.70	20230314	4.25	N	333430	100	30 억	232323	N	N	0	N	N
71	20230619	120730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4310	-15	5	-0.35	3780716195	879590	48.20	4305	4385	4205	5620	3030	4325	4298.23	0.76	0	-73057	4475	4400	4250	4175	4025	4437	4212	31	1295	100	2680	5	1	30726747	1324	54.56	3.95	12	2.86	79.00	1091.00	7150	20220907	-39.72	2700	20230314	59.63	4885	-11.77	20230613	2700	59.63	20230314	7150	-39.72	20220907	2700	59.63	20230314	4.25	N	333430	100	30 억	232323	N	N	0	N	N
72	20230619	110131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4285	-40	5	-0.92	3010165680	701144	38.42	4305	4385	4205	5620	3030	4325	4293.16	0.76	0	-79088	4475	4400	4250	4175	4025	4437	4212	31	1295	100	2680	5	1	30726747	1317	54.24	3.93	12	2.28	79.00	1091.00	7150	20220907	-40.07	2700	20230314	58.70	4885	-12.28	20230613	2700	58.70	20230314	7150	-40.07	20220907	2700	58.70	20230314	4.25	N	333430	100	30 억	232323	N	N	0	N	N
73	20230619	101024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4295	-30	5	-0.69	2500058270	581658	31.87	4305	4385	4205	5620	3030	4325	4298.09	0.76	0	-92583	4475	4400	4250	4175	4025	4437	4212	31	1295	100	2680	5	1	30726747	1320	54.37	3.94	12	1.89	79.00	1091.00	7150	20220907	-39.93	2700	20230314	59.07	4885	-12.08	20230613	2700	59.07	20230314	7150	-39.93	20220907	2700	59.07	20230314	4.25	N	333430	100	30 억	232323	N	N	0	N	N
74	20230619	090936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4310	-15	5	-0.35	647733170	151651	8.31	4305	4320	4205	5620	3030	4325	4270.71	0.76	0	-37169	4475	4400	4250	4175	4025	4437	4212	31	1295	100	2680	5	1	30726747	1324	54.56	3.95	12	0.49	79.00	1091.00	7150	20220907	-39.72	2700	20230314	59.63	4885	-11.77	20230613	2700	59.63	20230314	7150	-39.72	20220907	2700	59.63	20230314	4.25	N	333430	100	30 억	232323	N	N	0	N	N
75	20230616	160349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4325	225	2	5.49	7628000785	1796887	180.64	4105	4325	4100	5330	2870	4100	4244.59	0.54	0	53121	4343	4221	4118	3996	3893	4170	3945	31	1230	100	2540	5	1	30726747	1329	54.75	3.96	12	5.85	79.00	1091.00	7150	20220907	-39.51	2700	20230314	60.19	4885	-11.46	20230613	2700	60.19	20230314	7150	-39.51	20220907	2700	60.19	20230314	4.19	N	333430	100	30 억	165568	N	N	0	N	N
76	20230616	150759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	200	2	4.88	6643784595	1568425	157.67	4105	4325	4100	5330	2870	4100	4236.04	0.54	0	67361	4343	4221	4118	3996	3893	4170	3945	31	1230	100	2540	5	1	30726747	1321	54.43	3.94	12	5.10	79.00	1091.00	7150	20220907	-39.86	2700	20230314	59.26	4885	-11.98	20230613	2700	59.26	20230314	7150	-39.86	20220907	2700	59.26	20230314	4.19	N	333430	100	30 억	165568	N	N	0	N	N
77	20230616	140449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	140	2	3.41	5715375110	1350823	135.80	4105	4325	4100	5330	2870	4100	4231.12	0.54	0	65399	4343	4221	4118	3996	3893	4170	3945	31	1230	100	2540	5	1	30726747	1303	53.67	3.89	12	4.40	79.00	1091.00	7150	20220907	-40.70	2700	20230314	57.04	4885	-13.20	20230613	2700	57.04	20230314	7150	-40.70	20220907	2700	57.04	20230314	4.19	N	333430	100	30 억	165568	N	N	0	N	N
78	20230616	130916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4285	185	2	4.51	4266017540	1012405	101.78	4105	4285	4100	5330	2870	4100	4213.85	0.54	0	70055	4343	4221	4118	3996	3893	4170	3945	31	1230	100	2540	5	1	30726747	1317	54.24	3.93	12	3.29	79.00	1091.00	7150	20220907	-40.07	2700	20230314	58.70	4885	-12.28	20230613	2700	58.70	20230314	7150	-40.07	20220907	2700	58.70	20230314	4.19	N	333430	100	30 억	165568	N	N	0	N	N
79	20230616	120540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	150	2	3.66	3738088740	888460	89.32	4105	4275	4100	5330	2870	4100	4207.49	0.54	0	33514	4343	4221	4118	3996	3893	4170	3945	31	1230	100	2540	5	1	30726747	1306	53.80	3.90	12	2.89	79.00	1091.00	7150	20220907	-40.56	2700	20230314	57.41	4885	-13.00	20230613	2700	57.41	20230314	7150	-40.56	20220907	2700	57.41	20230314	4.19	N	333430	100	30 억	165568	N	N	0	N	N
80	20230616	110709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4205	105	2	2.56	3198888115	760976	76.50	4105	4275	4100	5330	2870	4100	4203.79	0.54	0	17914	4343	4221	4118	3996	3893	4170	3945	31	1230	100	2540	5	1	30726747	1292	53.23	3.85	12	2.48	79.00	1091.00	7150	20220907	-41.19	2700	20230314	55.74	4885	-13.92	20230613	2700	55.74	20230314	7150	-41.19	20220907	2700	55.74	20230314	4.19	N	333430	100	30 억	165568	N	N	0	N	N
81	20230616	100509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	115	2	2.80	2398215010	571360	57.44	4105	4275	4100	5330	2870	4100	4197.53	0.54	0	3024	4343	4221	4118	3996	3893	4170	3945	31	1230	100	2540	5	1	30726747	1295	53.35	3.86	12	1.86	79.00	1091.00	7150	20220907	-41.05	2700	20230314	56.11	4885	-13.72	20230613	2700	56.11	20230314	7150	-41.05	20220907	2700	56.11	20230314	4.19	N	333430	100	30 억	165568	N	N	0	N	N
82	20230616	090321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	30	2	0.73	113314910	27562	2.77	4105	4160	4100	5330	2870	4100	4111.65	0.54	0	5423	4343	4221	4118	3996	3893	4170	3945	31	1230	100	2540	5	1	30726747	1269	52.28	3.79	12	0.09	79.00	1091.00	7150	20220907	-42.24	2700	20230314	52.96	4885	-15.46	20230613	2700	52.96	20230314	7150	-42.24	20220907	2700	52.96	20230314	4.19	N	333430	100	30 억	165568	N	N	0	N	N
83	20230615	150103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4055	-75	5	-1.82	3481492280	849940	40.92	4170	4240	4015	5360	2895	4130	4096.16	0.35	0	25945	4516	4322	4176	3982	3836	4250	3910	31	1232	100	2560	5	1	30726747	1246	51.33	3.72	12	2.77	79.00	1091.00	7150	20220907	-43.29	2700	20230314	50.19	4885	-16.99	20230613	2700	50.19	20230314	7150	-43.29	20220907	2700	50.19	20230314	3.83	N	333430	100	30 억	107562	N	N	326	N	N
84	20230615	140133	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4070	-60	5	-1.45	3095102630	755143	36.35	4170	4240	4015	5360	2895	4130	4098.69	0.35	0	27137	4516	4322	4176	3982	3836	4250	3910	31	1232	100	2560	5	1	30726747	1251	51.52	3.73	12	2.46	79.00	1091.00	7150	20220907	-43.08	2700	20230314	50.74	4885	-16.68	20230613	2700	50.74	20230314	7150	-43.08	20220907	2700	50.74	20230314	3.83	N	333430	100	30 억	107562	N	N	326	N	N
85	20230615	131037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4055	-75	5	-1.82	2898978370	706815	34.03	4170	4240	4015	5360	2895	4130	4101.46	0.35	0	22493	4516	4322	4176	3982	3836	4250	3910	31	1232	100	2560	5	1	30726747	1246	51.33	3.72	12	2.30	79.00	1091.00	7150	20220907	-43.29	2700	20230314	50.19	4885	-16.99	20230613	2700	50.19	20230314	7150	-43.29	20220907	2700	50.19	20230314	3.83	N	333430	100	30 억	107562	N	N	326	N	N
86	20230615	120517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4060	-70	5	-1.69	2688532540	655028	31.53	4170	4240	4015	5360	2895	4130	4104.45	0.35	0	6202	4516	4322	4176	3982	3836	4250	3910	31	1232	100	2560	5	1	30726747	1248	51.39	3.72	12	2.13	79.00	1091.00	7150	20220907	-43.22	2700	20230314	50.37	4885	-16.89	20230613	2700	50.37	20230314	7150	-43.22	20220907	2700	50.37	20230314	3.83	N	333430	100	30 억	107562	N	N	326	N	N
87	20230615	110928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4050	-80	5	-1.94	2180203925	529094	25.47	4170	4240	4040	5360	2895	4130	4120.63	0.35	0	7216	4516	4322	4176	3982	3836	4250	3910	31	1232	100	2560	5	1	30726747	1244	51.27	3.71	12	1.72	79.00	1091.00	7150	20220907	-43.36	2700	20230314	50.00	4885	-17.09	20230613	2700	50.00	20230314	7150	-43.36	20220907	2700	50.00	20230314	3.83	N	333430	100	30 억	107562	N	N	326	N	N
88	20230611	184637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3970	-50	5	-1.24	2751978915	691312	72.47	4040	4090	3925	5220	2815	4020	3981.24	1.06	-56852	-56857	4276	4147	4066	3937	3856	4107	3897	31	1202	100	2490	5	1	30726747	1220	50.25	3.64	12	2.25	79.00	1091.00	7150	20220907	-44.48	2700	20230314	47.04	4645	-14.53	20230516	2700	47.04	20230314	7150	-44.48	20220907	2700	47.04	20230314	3.66	N	333430	100	30 억	325357	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History