KissMeData/234100/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160920	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2300	40	2	1.77	556058980	242452	112.08	2290	2325	2260	2935	1585	2260	2293.46	0.82	0	16489	2366	2312	2281	2227	2196	2297	2212	49	675	100	1530	5	1	49205793	1132	51.11	0.82	12	0.49	45.00	2807.00	2865	20230307	-19.72	1770	20221013	29.94	2865	-19.72	20230307	1830	25.68	20230103	2865	-19.72	20230307	1770	29.94	20221013	5.32	N	234100	100	49 억	404649	N	N	N	N
3	20230630	150922	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2305	45	2	1.99	531982020	231982	107.24	2290	2325	2260	2935	1585	2260	2293.20	0.82	0	19325	2366	2312	2281	2227	2196	2297	2212	49	675	100	1530	5	1	49205793	1134	51.22	0.82	12	0.47	45.00	2807.00	2865	20230307	-19.55	1770	20221013	30.23	2865	-19.55	20230307	1830	25.96	20230103	2865	-19.55	20230307	1770	30.23	20221013	5.32	N	234100	100	49 억	404649	N	N	N	N
4	20230630	140920	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2305	45	2	1.99	434996855	189832	87.76	2290	2325	2260	2935	1585	2260	2291.48	0.82	0	2146	2366	2312	2281	2227	2196	2297	2212	49	675	100	1530	5	1	49205793	1134	51.22	0.82	12	0.39	45.00	2807.00	2865	20230307	-19.55	1770	20221013	30.23	2865	-19.55	20230307	1830	25.96	20230103	2865	-19.55	20230307	1770	30.23	20221013	5.32	N	234100	100	49 억	404649	N	N	N	N
5	20230630	130919	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2305	45	2	1.99	393264955	171697	79.37	2290	2325	2260	2935	1585	2260	2290.46	0.82	0	-615	2366	2312	2281	2227	2196	2297	2212	49	675	100	1530	5	1	49205793	1134	51.22	0.82	12	0.35	45.00	2807.00	2865	20230307	-19.55	1770	20221013	30.23	2865	-19.55	20230307	1830	25.96	20230103	2865	-19.55	20230307	1770	30.23	20221013	5.32	N	234100	100	49 억	404649	N	N	N	N
6	20230630	120916	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2305	45	2	1.99	327342470	143078	66.14	2290	2325	2260	2935	1585	2260	2287.86	0.82	0	13731	2366	2312	2281	2227	2196	2297	2212	49	675	100	1530	5	1	49205793	1134	51.22	0.82	12	0.29	45.00	2807.00	2865	20230307	-19.55	1770	20221013	30.23	2865	-19.55	20230307	1830	25.96	20230103	2865	-19.55	20230307	1770	30.23	20221013	5.32	N	234100	100	49 억	404649	N	N	N	N
7	20230630	110919	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2315	55	2	2.43	297104440	129959	60.08	2290	2325	2260	2935	1585	2260	2286.14	0.82	0	14608	2366	2312	2281	2227	2196	2297	2212	49	675	100	1530	5	1	49205793	1139	51.44	0.82	12	0.26	45.00	2807.00	2865	20230307	-19.20	1770	20221013	30.79	2865	-19.20	20230307	1830	26.50	20230103	2865	-19.20	20230307	1770	30.79	20221013	5.32	N	234100	100	49 억	404649	N	N	N	N
8	20230630	100920	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2270	10	2	0.44	201952515	88556	40.94	2290	2300	2260	2935	1585	2260	2280.51	0.82	0	-843	2366	2312	2281	2227	2196	2297	2212	49	675	100	1530	5	1	49205793	1117	50.44	0.81	12	0.18	45.00	2807.00	2865	20230307	-20.77	1770	20221013	28.25	2865	-20.77	20230307	1830	24.04	20230103	2865	-20.77	20230307	1770	28.25	20221013	5.32	N	234100	100	49 억	404649	N	N	N	N
9	20230630	090920	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2265	5	2	0.22	18084985	7958	3.68	2290	2290	2260	2935	1585	2260	2272.55	0.82	0	-3183	2366	2312	2281	2227	2196	2297	2212	49	675	100	1530	5	1	49205793	1115	50.33	0.81	12	0.02	45.00	2807.00	2865	20230307	-20.94	1770	20221013	27.97	2865	-20.94	20230307	1830	23.77	20230103	2865	-20.94	20230307	1770	27.97	20221013	5.32	N	234100	100	49 억	404649	N	N	N	N
10	20230629	160914	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2260	-60	5	-2.59	483970630	212549	73.93	2305	2335	2250	3015	1625	2320	2277.08	0.93	0	-53122	2383	2351	2328	2296	2273	2367	2312	49	695	100	1570	5	1	49205793	1112	50.22	0.81	12	0.43	45.00	2807.00	2865	20230307	-21.12	1770	20221013	27.68	2865	-21.12	20230307	1830	23.50	20230103	2865	-21.12	20230307	1770	27.68	20221013	5.27	N	234100	100	49 억	457608	N	N	N	N
11	20230629	150915	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2265	-55	5	-2.37	431793555	189470	65.90	2305	2335	2250	3015	1625	2320	2278.95	0.93	0	-49899	2383	2351	2328	2296	2273	2367	2312	49	695	100	1570	5	1	49205793	1115	50.33	0.81	12	0.39	45.00	2807.00	2865	20230307	-20.94	1770	20221013	27.97	2865	-20.94	20230307	1830	23.77	20230103	2865	-20.94	20230307	1770	27.97	20221013	5.27	N	234100	100	49 억	457608	N	N	N	N
12	20230629	140913	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2270	-50	5	-2.16	393534855	172550	60.02	2305	2335	2250	3015	1625	2320	2280.70	0.93	0	-44156	2383	2351	2328	2296	2273	2367	2312	49	695	100	1570	5	1	49205793	1117	50.44	0.81	12	0.35	45.00	2807.00	2865	20230307	-20.77	1770	20221013	28.25	2865	-20.77	20230307	1830	24.04	20230103	2865	-20.77	20230307	1770	28.25	20221013	5.27	N	234100	100	49 억	457608	N	N	N	N
13	20230629	130912	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2280	-40	5	-1.72	374802660	164309	57.15	2305	2335	2250	3015	1625	2320	2281.08	0.93	0	-40481	2383	2351	2328	2296	2273	2367	2312	49	695	100	1570	5	1	49205793	1122	50.67	0.81	12	0.33	45.00	2807.00	2865	20230307	-20.42	1770	20221013	28.81	2865	-20.42	20230307	1830	24.59	20230103	2865	-20.42	20230307	1770	28.81	20221013	5.27	N	234100	100	49 억	457608	N	N	N	N
14	20230629	120915	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2260	-60	5	-2.59	348005765	152528	53.05	2305	2335	2250	3015	1625	2320	2281.59	0.93	0	-41025	2383	2351	2328	2296	2273	2367	2312	49	695	100	1570	5	1	49205793	1112	50.22	0.81	12	0.31	45.00	2807.00	2865	20230307	-21.12	1770	20221013	27.68	2865	-21.12	20230307	1830	23.50	20230103	2865	-21.12	20230307	1770	27.68	20221013	5.27	N	234100	100	49 억	457608	N	N	N	N
15	20230629	110917	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2260	-60	5	-2.59	257426040	112421	39.10	2305	2335	2260	3015	1625	2320	2289.84	0.93	0	-29041	2383	2351	2328	2296	2273	2367	2312	49	695	100	1570	5	1	49205793	1112	50.22	0.81	12	0.23	45.00	2807.00	2865	20230307	-21.12	1770	20221013	27.68	2865	-21.12	20230307	1830	23.50	20230103	2865	-21.12	20230307	1770	27.68	20221013	5.27	N	234100	100	49 억	457608	N	N	N	N
16	20230629	100919	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2285	-35	5	-1.51	139285450	60423	21.02	2305	2335	2285	3015	1625	2320	2305.17	0.93	0	-15254	2383	2351	2328	2296	2273	2367	2312	49	695	100	1570	5	1	49205793	1124	50.78	0.81	12	0.12	45.00	2807.00	2865	20230307	-20.24	1770	20221013	29.10	2865	-20.24	20230307	1830	24.86	20230103	2865	-20.24	20230307	1770	29.10	20221013	5.27	N	234100	100	49 억	457608	N	N	N	N
17	20230629	090829	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2320	0	3	0.00	35076900	15235	5.30	2305	2320	2290	3015	1625	2320	2302.39	0.93	0	-5	2383	2351	2328	2296	2273	2367	2312	49	695	100	1570	5	1	49205793	1142	51.56	0.83	12	0.03	45.00	2807.00	2865	20230307	-19.02	1770	20221013	31.07	2865	-19.02	20230307	1830	26.78	20230103	2865	-19.02	20230307	1770	31.07	20221013	5.27	N	234100	100	49 억	457608	N	N	N	N
18	20230628	160903	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2320	15	2	0.65	670633960	286770	119.96	2305	2360	2305	2995	1615	2305	2338.60	0.80	0	65062	2381	2342	2316	2277	2251	2330	2265	49	690	100	1560	5	1	49205793	1142	51.56	0.83	12	0.58	45.00	2807.00	2865	20230307	-19.02	1770	20221013	31.07	2865	-19.02	20230307	1830	26.78	20230103	2865	-19.02	20230307	1770	31.07	20221013	5.27	N	234100	100	49 억	391244	N	N	N	N
19	20230628	150910	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2320	15	2	0.65	641070540	274003	114.62	2305	2360	2305	2995	1615	2305	2339.65	0.80	0	65052	2381	2342	2316	2277	2251	2330	2265	49	690	100	1560	5	1	49205793	1142	51.56	0.83	12	0.56	45.00	2807.00	2865	20230307	-19.02	1770	20221013	31.07	2865	-19.02	20230307	1830	26.78	20230103	2865	-19.02	20230307	1770	31.07	20221013	5.27	N	234100	100	49 억	391244	N	N	N	N
20	20230628	140909	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2335	30	2	1.30	562379045	240110	100.44	2305	2360	2305	2995	1615	2305	2342.17	0.80	0	62497	2381	2342	2316	2277	2251	2330	2265	49	690	100	1560	5	1	49205793	1149	51.89	0.83	12	0.49	45.00	2807.00	2865	20230307	-18.50	1770	20221013	31.92	2865	-18.50	20230307	1830	27.60	20230103	2865	-18.50	20230307	1770	31.92	20221013	5.27	N	234100	100	49 억	391244	N	N	N	N
21	20230628	130908	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2345	40	2	1.74	511019710	218114	91.24	2305	2360	2305	2995	1615	2305	2342.90	0.80	0	60471	2381	2342	2316	2277	2251	2330	2265	49	690	100	1560	5	1	49205793	1154	52.11	0.84	12	0.44	45.00	2807.00	2865	20230307	-18.15	1770	20221013	32.49	2865	-18.15	20230307	1830	28.14	20230103	2865	-18.15	20230307	1770	32.49	20221013	5.27	N	234100	100	49 억	391244	N	N	N	N
22	20230628	120920	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2350	45	2	1.95	431757275	184260	77.08	2305	2360	2305	2995	1615	2305	2343.20	0.80	0	49450	2381	2342	2316	2277	2251	2330	2265	49	690	100	1560	5	1	49205793	1156	52.22	0.84	12	0.37	45.00	2807.00	2865	20230307	-17.98	1770	20221013	32.77	2865	-17.98	20230307	1830	28.42	20230103	2865	-17.98	20230307	1770	32.77	20221013	5.27	N	234100	100	49 억	391244	N	N	N	N
23	20230628	110915	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2355	50	2	2.17	374318235	159833	66.86	2305	2360	2305	2995	1615	2305	2341.93	0.80	0	45438	2381	2342	2316	2277	2251	2330	2265	49	690	100	1560	5	1	49205793	1159	52.33	0.84	12	0.32	45.00	2807.00	2865	20230307	-17.80	1770	20221013	33.05	2865	-17.80	20230307	1830	28.69	20230103	2865	-17.80	20230307	1770	33.05	20221013	5.27	N	234100	100	49 억	391244	N	N	N	N
24	20230628	100916	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2340	35	2	1.52	178565240	76435	31.97	2305	2350	2305	2995	1615	2305	2336.17	0.80	0	6576	2381	2342	2316	2277	2251	2330	2265	49	690	100	1560	5	1	49205793	1151	52.00	0.83	12	0.16	45.00	2807.00	2865	20230307	-18.32	1770	20221013	32.20	2865	-18.32	20230307	1830	27.87	20230103	2865	-18.32	20230307	1770	32.20	20221013	5.27	N	234100	100	49 억	391244	N	N	N	N
25	20230628	090911	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2340	35	2	1.52	20955475	9018	3.77	2305	2340	2305	2995	1615	2305	2323.74	0.80	0	-1421	2381	2342	2316	2277	2251	2330	2265	49	690	100	1560	5	1	49205793	1151	52.00	0.83	12	0.02	45.00	2807.00	2865	20230307	-18.32	1770	20221013	32.20	2865	-18.32	20230307	1830	27.87	20230103	2865	-18.32	20230307	1770	32.20	20221013	5.27	N	234100	100	49 억	391244	N	N	N	N
26	20230627	160910	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2305	-30	5	-1.28	548542665	236998	41.61	2345	2355	2290	3035	1635	2335	2314.47	0.81	0	-8110	2455	2395	2295	2235	2135	2425	2265	49	700	100	1580	5	1	49205793	1134	51.22	0.82	12	0.48	45.00	2807.00	2865	20230307	-19.55	1770	20221013	30.23	2865	-19.55	20230307	1830	25.96	20230103	2865	-19.55	20230307	1770	30.23	20221013	5.28	N	234100	100	49 억	399154	N	N	N	N
27	20230627	150917	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2290	-45	5	-1.93	524659285	226628	39.79	2345	2355	2290	3035	1635	2335	2314.99	0.81	0	-6624	2455	2395	2295	2235	2135	2425	2265	49	700	100	1580	5	1	49205793	1127	50.89	0.82	12	0.46	45.00	2807.00	2865	20230307	-20.07	1770	20221013	29.38	2865	-20.07	20230307	1830	25.14	20230103	2865	-20.07	20230307	1770	29.38	20221013	5.28	N	234100	100	49 억	399154	N	N	N	N
28	20230627	140926	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2300	-35	5	-1.50	450981620	194549	34.16	2345	2355	2290	3035	1635	2335	2318.01	0.81	0	-4723	2455	2395	2295	2235	2135	2425	2265	49	700	100	1580	5	1	49205793	1132	51.11	0.82	12	0.40	45.00	2807.00	2865	20230307	-19.72	1770	20221013	29.94	2865	-19.72	20230307	1830	25.68	20230103	2865	-19.72	20230307	1770	29.94	20221013	5.28	N	234100	100	49 억	399154	N	N	N	N
29	20230627	130924	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2310	-25	5	-1.07	435178880	187703	32.95	2345	2355	2290	3035	1635	2335	2318.36	0.81	0	-3278	2455	2395	2295	2235	2135	2425	2265	49	700	100	1580	5	1	49205793	1137	51.33	0.82	12	0.38	45.00	2807.00	2865	20230307	-19.37	1770	20221013	30.51	2865	-19.37	20230307	1830	26.23	20230103	2865	-19.37	20230307	1770	30.51	20221013	5.28	N	234100	100	49 억	399154	N	N	N	N
30	20230627	120925	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2310	-25	5	-1.07	367610625	158287	27.79	2345	2355	2295	3035	1635	2335	2322.36	0.81	0	-3128	2455	2395	2295	2235	2135	2425	2265	49	700	100	1580	5	1	49205793	1137	51.33	0.82	12	0.32	45.00	2807.00	2865	20230307	-19.37	1770	20221013	30.51	2865	-19.37	20230307	1830	26.23	20230103	2865	-19.37	20230307	1770	30.51	20221013	5.28	N	234100	100	49 억	399154	N	N	N	N
31	20230627	110933	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2325	-10	5	-0.43	307566300	132325	23.23	2345	2355	2295	3035	1635	2335	2324.25	0.81	0	5901	2455	2395	2295	2235	2135	2425	2265	49	700	100	1580	5	1	49205793	1144	51.67	0.83	12	0.27	45.00	2807.00	2865	20230307	-18.85	1770	20221013	31.36	2865	-18.85	20230307	1830	27.05	20230103	2865	-18.85	20230307	1770	31.36	20221013	5.28	N	234100	100	49 억	399154	N	N	N	N
32	20230627	100906	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2320	-15	5	-0.64	193537055	82885	14.55	2345	2355	2310	3035	1635	2335	2335.01	0.81	0	-5350	2455	2395	2295	2235	2135	2425	2265	49	700	100	1580	5	1	49205793	1142	51.56	0.83	12	0.17	45.00	2807.00	2865	20230307	-19.02	1770	20221013	31.07	2865	-19.02	20230307	1830	26.78	20230103	2865	-19.02	20230307	1770	31.07	20221013	5.28	N	234100	100	49 억	399154	N	N	N	N
33	20230627	090910	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2335	0	3	0.00	67329585	28825	5.06	2345	2345	2325	3035	1635	2335	2335.83	0.81	0	-6673	2455	2395	2295	2235	2135	2425	2265	49	700	100	1580	5	1	49205793	1149	51.89	0.83	12	0.06	45.00	2807.00	2865	20230307	-18.50	1770	20221013	31.92	2865	-18.50	20230307	1830	27.60	20230103	2865	-18.50	20230307	1770	31.92	20221013	5.28	N	234100	100	49 억	399154	N	N	N	N
34	20230626	160910	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2335	105	2	4.71	1302367445	565862	236.81	2200	2355	2195	2895	1565	2230	2301.50	0.50	0	148775	2323	2276	2243	2196	2163	2260	2180	49	665	100	1510	5	1	49205793	1149	51.89	0.83	12	1.15	45.00	2807.00	2865	20230307	-18.50	1770	20221013	31.92	2865	-18.50	20230307	1830	27.60	20230103	2865	-18.50	20230307	1770	31.92	20221013	5.31	N	234100	100	49 억	244343	N	N	N	N
35	20230626	150915	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2335	105	2	4.71	1252316440	544363	227.81	2200	2355	2195	2895	1565	2230	2300.52	0.50	0	147619	2323	2276	2243	2196	2163	2260	2180	49	665	100	1510	5	1	49205793	1149	51.89	0.83	12	1.11	45.00	2807.00	2865	20230307	-18.50	1770	20221013	31.92	2865	-18.50	20230307	1830	27.60	20230103	2865	-18.50	20230307	1770	31.92	20221013	5.31	N	234100	100	49 억	244343	N	N	N	N
36	20230626	140914	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2320	90	2	4.04	1194363485	519500	217.41	2200	2355	2195	2895	1565	2230	2299.06	0.50	0	145563	2323	2276	2243	2196	2163	2260	2180	49	665	100	1510	5	1	49205793	1142	51.56	0.83	12	1.06	45.00	2807.00	2865	20230307	-19.02	1770	20221013	31.07	2865	-19.02	20230307	1830	26.78	20230103	2865	-19.02	20230307	1770	31.07	20221013	5.31	N	234100	100	49 억	244343	N	N	N	N
37	20230626	130908	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2340	110	2	4.93	1120005615	487539	204.03	2200	2355	2195	2895	1565	2230	2297.26	0.50	0	137840	2323	2276	2243	2196	2163	2260	2180	49	665	100	1510	5	1	49205793	1151	52.00	0.83	12	0.99	45.00	2807.00	2865	20230307	-18.32	1770	20221013	32.20	2865	-18.32	20230307	1830	27.87	20230103	2865	-18.32	20230307	1770	32.20	20221013	5.31	N	234100	100	49 억	244343	N	N	N	N
38	20230626	120909	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2320	90	2	4.04	897200915	392363	164.20	2200	2345	2195	2895	1565	2230	2286.66	0.50	0	90595	2323	2276	2243	2196	2163	2260	2180	49	665	100	1510	5	1	49205793	1142	51.56	0.83	12	0.80	45.00	2807.00	2865	20230307	-19.02	1770	20221013	31.07	2865	-19.02	20230307	1830	26.78	20230103	2865	-19.02	20230307	1770	31.07	20221013	5.31	N	234100	100	49 억	244343	N	N	N	N
39	20230626	110908	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2305	75	2	3.36	660477155	290780	121.69	2200	2345	2195	2895	1565	2230	2271.40	0.50	0	27676	2323	2276	2243	2196	2163	2260	2180	49	665	100	1510	5	1	49205793	1134	51.22	0.82	12	0.59	45.00	2807.00	2865	20230307	-19.55	1770	20221013	30.23	2865	-19.55	20230307	1830	25.96	20230103	2865	-19.55	20230307	1770	30.23	20221013	5.31	N	234100	100	49 억	244343	N	N	N	N
40	20230626	100909	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2270	40	2	1.79	326370405	146209	61.19	2200	2285	2195	2895	1565	2230	2232.22	0.50	0	4322	2323	2276	2243	2196	2163	2260	2180	49	665	100	1510	5	1	49205793	1117	50.44	0.81	12	0.30	45.00	2807.00	2865	20230307	-20.77	1770	20221013	28.25	2865	-20.77	20230307	1830	24.04	20230103	2865	-20.77	20230307	1770	28.25	20221013	5.31	N	234100	100	49 억	244343	N	N	N	N
41	20230626	090912	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2220	-10	5	-0.45	108335980	49121	20.56	2200	2230	2195	2895	1565	2230	2205.49	0.50	0	-4805	2323	2276	2243	2196	2163	2260	2180	49	665	100	1510	5	1	49205793	1092	49.33	0.79	12	0.10	45.00	2807.00	2865	20230307	-22.51	1770	20221013	25.42	2865	-22.51	20230307	1830	21.31	20230103	2865	-22.51	20230307	1770	25.42	20221013	5.31	N	234100	100	49 억	244343	N	N	N	N
42	20230623	182018	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2230	-35	5	-1.55	535309435	238951	75.62	2270	2290	2210	2940	1590	2265	2240.36	0.60	0	-52504	2335	2300	2280	2245	2225	2292	2237	49	675	100	1540	5	1	49205793	1097	49.56	0.79	12	0.49	45.00	2807.00	2865	20230307	-22.16	1770	20221013	25.99	2865	-22.16	20230307	1830	21.86	20230103	2865	-22.16	20230307	1770	25.99	20221013	5.29	N	234100	100	49 억	296848	N	N	N	N
43	20230623	140729	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2230	-35	5	-1.55	449452935	200487	63.44	2270	2290	2210	2940	1590	2265	2241.81	0.60	0	-49700	2335	2300	2280	2245	2225	2292	2237	49	675	100	1540	5	1	49205793	1097	49.56	0.79	12	0.41	45.00	2807.00	2865	20230307	-22.16	1770	20221013	25.99	2865	-22.16	20230307	1830	21.86	20230103	2865	-22.16	20230307	1770	25.99	20221013	5.29	N	234100	100	49 억	296848	N	N	N	N
44	20230622	160909	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2265	-25	5	-1.09	684896540	299966	85.63	2265	2315	2260	2975	1605	2290	2283.34	0.72	0	-58727	2336	2312	2281	2257	2226	2325	2270	49	685	100	1550	5	1	49205793	1115	50.33	0.81	12	0.61	45.00	2807.00	2865	20230307	-20.94	1770	20221013	27.97	2865	-20.94	20230307	1830	23.77	20230103	2865	-20.94	20230307	1770	27.97	20221013	5.28	N	234100	100	49 억	355574	N	N	N	N
45	20230622	150908	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2275	-15	5	-0.66	621802450	272133	77.69	2265	2315	2260	2975	1605	2290	2284.92	0.72	0	-50773	2336	2312	2281	2257	2226	2325	2270	49	685	100	1550	5	1	49205793	1119	50.56	0.81	12	0.55	45.00	2807.00	2865	20230307	-20.59	1770	20221013	28.53	2865	-20.59	20230307	1830	24.32	20230103	2865	-20.59	20230307	1770	28.53	20221013	5.28	N	234100	100	49 억	355574	N	N	N	N
46	20230622	140636	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2295	5	2	0.22	491363405	214607	61.26	2265	2315	2265	2975	1605	2290	2289.60	0.72	0	-33218	2336	2312	2281	2257	2226	2325	2270	49	685	100	1550	5	1	49205793	1129	51.00	0.82	12	0.44	45.00	2807.00	2865	20230307	-19.90	1770	20221013	29.66	2865	-19.90	20230307	1830	25.41	20230103	2865	-19.90	20230307	1770	29.66	20221013	5.28	N	234100	100	49 억	355574	N	N	N	N
47	20230622	130259	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2290	0	3	0.00	405809535	177106	50.56	2265	2315	2265	2975	1605	2290	2291.34	0.72	0	-26499	2336	2312	2281	2257	2226	2325	2270	49	685	100	1550	5	1	49205793	1127	50.89	0.82	12	0.36	45.00	2807.00	2865	20230307	-20.07	1770	20221013	29.38	2865	-20.07	20230307	1830	25.14	20230103	2865	-20.07	20230307	1770	29.38	20221013	5.28	N	234100	100	49 억	355574	N	N	N	N
48	20230622	120432	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2295	5	2	0.22	298501455	130215	37.17	2265	2315	2265	2975	1605	2290	2292.37	0.72	0	-17268	2336	2312	2281	2257	2226	2325	2270	49	685	100	1550	5	1	49205793	1129	51.00	0.82	12	0.26	45.00	2807.00	2865	20230307	-19.90	1770	20221013	29.66	2865	-19.90	20230307	1830	25.41	20230103	2865	-19.90	20230307	1770	29.66	20221013	5.28	N	234100	100	49 억	355574	N	N	N	N
49	20230622	110303	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2305	15	2	0.66	232738825	101607	29.01	2265	2315	2265	2975	1605	2290	2290.58	0.72	0	-17242	2336	2312	2281	2257	2226	2325	2270	49	685	100	1550	5	1	49205793	1134	51.22	0.82	12	0.21	45.00	2807.00	2865	20230307	-19.55	1770	20221013	30.23	2865	-19.55	20230307	1830	25.96	20230103	2865	-19.55	20230307	1770	30.23	20221013	5.28	N	234100	100	49 억	355574	N	N	N	N
50	20230622	100934	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2285	-5	5	-0.22	156904810	68591	19.58	2265	2315	2265	2975	1605	2290	2287.54	0.72	0	-13052	2336	2312	2281	2257	2226	2325	2270	49	685	100	1550	5	1	49205793	1124	50.78	0.81	12	0.14	45.00	2807.00	2865	20230307	-20.24	1770	20221013	29.10	2865	-20.24	20230307	1830	24.86	20230103	2865	-20.24	20230307	1770	29.10	20221013	5.28	N	234100	100	49 억	355574	N	N	N	N
51	20230622	090106	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2270	-20	5	-0.87	7761945	3423	0.98	2265	2270	2265	2975	1605	2290	2267.25	0.72	0	-241	2336	2312	2281	2257	2226	2325	2270	49	685	100	1550	5	1	49205793	1117	50.44	0.81	12	0.01	45.00	2807.00	2865	20230307	-20.77	1770	20221013	28.25	2865	-20.77	20230307	1830	24.04	20230103	2865	-20.77	20230307	1770	28.25	20221013	5.28	N	234100	100	49 억	355574	N	N	N	N
52	20230621	160445	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2290	20	2	0.88	795630515	349594	92.91	2280	2305	2250	2950	1590	2270	2275.83	0.61	0	49592	2340	2305	2280	2245	2220	2292	2232	49	680	100	1540	5	1	49014680	1122	50.89	0.82	12	0.71	45.00	2807.00	2865	20230307	-20.07	1770	20221013	29.38	2865	-20.07	20230307	1830	25.14	20230103	2865	-20.07	20230307	1770	29.38	20221013	5.29	N	234100	100	49 억	298928	N	N	N	N
53	20230621	150451	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2280	10	2	0.44	731353100	321411	85.42	2280	2305	2250	2950	1590	2270	2275.45	0.61	0	52925	2340	2305	2280	2245	2220	2292	2232	49	680	100	1540	5	1	49014680	1118	50.67	0.81	12	0.66	45.00	2807.00	2865	20230307	-20.42	1770	20221013	28.81	2865	-20.42	20230307	1830	24.59	20230103	2865	-20.42	20230307	1770	28.81	20221013	5.29	N	234100	100	49 억	298928	N	N	N	N
54	20230621	140927	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2290	20	2	0.88	686375975	301670	80.17	2280	2305	2250	2950	1590	2270	2275.25	0.61	0	49603	2340	2305	2280	2245	2220	2292	2232	49	680	100	1540	5	1	49014680	1122	50.89	0.82	12	0.62	45.00	2807.00	2865	20230307	-20.07	1770	20221013	29.38	2865	-20.07	20230307	1830	25.14	20230103	2865	-20.07	20230307	1770	29.38	20221013	5.29	N	234100	100	49 억	298928	N	N	N	N
55	20230621	130209	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2280	10	2	0.44	460243160	202329	53.77	2280	2305	2250	2950	1590	2270	2274.73	0.61	0	-81	2340	2305	2280	2245	2220	2292	2232	49	680	100	1540	5	1	49014680	1118	50.67	0.81	12	0.41	45.00	2807.00	2865	20230307	-20.42	1770	20221013	28.81	2865	-20.42	20230307	1830	24.59	20230103	2865	-20.42	20230307	1770	28.81	20221013	5.29	N	234100	100	49 억	298928	N	N	N	N
56	20230621	120337	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2295	25	2	1.10	370285365	162875	43.29	2280	2305	2250	2950	1590	2270	2273.43	0.61	0	-810	2340	2305	2280	2245	2220	2292	2232	49	680	100	1540	5	1	49014680	1125	51.00	0.82	12	0.33	45.00	2807.00	2865	20230307	-19.90	1770	20221013	29.66	2865	-19.90	20230307	1830	25.41	20230103	2865	-19.90	20230307	1770	29.66	20221013	5.29	N	234100	100	49 억	298928	N	N	N	N
57	20230621	111029	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2290	20	2	0.88	300056115	132312	35.16	2280	2295	2250	2950	1590	2270	2267.79	0.61	0	974	2340	2305	2280	2245	2220	2292	2232	49	680	100	1540	5	1	49014680	1122	50.89	0.82	12	0.27	45.00	2807.00	2865	20230307	-20.07	1770	20221013	29.38	2865	-20.07	20230307	1830	25.14	20230103	2865	-20.07	20230307	1770	29.38	20221013	5.29	N	234100	100	49 억	298928	N	N	N	N
58	20230621	100457	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2265	-5	5	-0.22	149016645	65835	17.50	2280	2285	2250	2950	1590	2270	2263.49	0.61	0	-9684	2340	2305	2280	2245	2220	2292	2232	49	680	100	1540	5	1	49014680	1110	50.33	0.81	12	0.13	45.00	2807.00	2865	20230307	-20.94	1770	20221013	27.97	2865	-20.94	20230307	1830	23.77	20230103	2865	-20.94	20230307	1770	27.97	20221013	5.29	N	234100	100	49 억	298928	N	N	N	N
59	20230621	090228	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2280	10	2	0.44	2248090	986	0.26	2280	2285	2280	2950	1590	2270	2280.01	0.61	0	-72	2340	2305	2280	2245	2220	2292	2232	49	680	100	1540	5	1	49014680	1118	50.67	0.81	12	0.00	45.00	2807.00	2865	20230307	-20.42	1770	20221013	28.81	2865	-20.42	20230307	1830	24.59	20230103	2865	-20.42	20230307	1770	28.81	20221013	5.29	N	234100	100	49 억	298928	N	N	N	N
60	20230620	160235	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2270	-45	5	-1.94	846416910	372617	181.81	2295	2315	2255	3005	1625	2315	2271.56	0.69	0	-37992	2358	2336	2298	2276	2238	2347	2287	49	690	100	1570	5	1	49014680	1113	50.44	0.81	12	0.76	45.00	2807.00	2865	20230307	-20.77	1770	20221013	28.25	2865	-20.77	20230307	1830	24.04	20230103	2865	-20.77	20230307	1770	28.25	20221013	5.33	N	234100	100	49 억	336905	N	N	N	N
61	20230620	150537	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2270	-45	5	-1.94	810575045	356822	174.10	2295	2315	2255	3005	1625	2315	2271.65	0.69	0	-37662	2358	2336	2298	2276	2238	2347	2287	49	690	100	1570	5	1	49014680	1113	50.44	0.81	12	0.73	45.00	2807.00	2865	20230307	-20.77	1770	20221013	28.25	2865	-20.77	20230307	1830	24.04	20230103	2865	-20.77	20230307	1770	28.25	20221013	5.33	N	234100	100	49 억	336905	N	N	N	N
62	20230620	141025	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2265	-50	5	-2.16	706528950	310803	151.65	2295	2315	2255	3005	1625	2315	2273.24	0.69	0	-33103	2358	2336	2298	2276	2238	2347	2287	49	690	100	1570	5	1	49014680	1110	50.33	0.81	12	0.63	45.00	2807.00	2865	20230307	-20.94	1770	20221013	27.97	2865	-20.94	20230307	1830	23.77	20230103	2865	-20.94	20230307	1770	27.97	20221013	5.33	N	234100	100	49 억	336905	N	N	N	N
63	20230620	130326	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2265	-50	5	-2.16	624525630	274557	133.96	2295	2315	2255	3005	1625	2315	2274.67	0.69	0	-29424	2358	2336	2298	2276	2238	2347	2287	49	690	100	1570	5	1	49014680	1110	50.33	0.81	12	0.56	45.00	2807.00	2865	20230307	-20.94	1770	20221013	27.97	2865	-20.94	20230307	1830	23.77	20230103	2865	-20.94	20230307	1770	27.97	20221013	5.33	N	234100	100	49 억	336905	N	N	N	N
64	20230620	120201	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2270	-45	5	-1.94	426431190	186994	91.24	2295	2315	2265	3005	1625	2315	2280.45	0.69	0	-27864	2358	2336	2298	2276	2238	2347	2287	49	690	100	1570	5	1	49014680	1113	50.44	0.81	12	0.38	45.00	2807.00	2865	20230307	-20.77	1770	20221013	28.25	2865	-20.77	20230307	1830	24.04	20230103	2865	-20.77	20230307	1770	28.25	20221013	5.33	N	234100	100	49 억	336905	N	N	N	N
65	20230620	110618	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2280	-35	5	-1.51	360247105	157823	77.01	2295	2315	2270	3005	1625	2315	2282.60	0.69	0	-26214	2358	2336	2298	2276	2238	2347	2287	49	690	100	1570	5	1	49014680	1118	50.67	0.81	12	0.32	45.00	2807.00	2865	20230307	-20.42	1770	20221013	28.81	2865	-20.42	20230307	1830	24.59	20230103	2865	-20.42	20230307	1770	28.81	20221013	5.33	N	234100	100	49 억	336905	N	N	N	N
66	20230620	100852	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2290	-25	5	-1.08	208496080	91218	44.51	2295	2315	2275	3005	1625	2315	2285.69	0.69	0	-20089	2358	2336	2298	2276	2238	2347	2287	49	690	100	1570	5	1	49014680	1122	50.89	0.82	12	0.19	45.00	2807.00	2865	20230307	-20.07	1770	20221013	29.38	2865	-20.07	20230307	1830	25.14	20230103	2865	-20.07	20230307	1770	29.38	20221013	5.33	N	234100	100	49 억	336905	N	N	N	N
67	20230620	090539	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2305	-10	5	-0.43	20018570	8712	4.25	2295	2315	2295	3005	1625	2315	2297.82	0.69	0	851	2358	2336	2298	2276	2238	2347	2287	49	690	100	1570	5	1	49014680	1130	51.22	0.82	12	0.02	45.00	2807.00	2865	20230307	-19.55	1770	20221013	30.23	2865	-19.55	20230307	1830	25.96	20230103	2865	-19.55	20230307	1770	30.23	20221013	5.33	N	234100	100	49 억	336905	N	N	N	N
68	20230619	160356	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2315	20	2	0.87	465846270	203151	75.91	2295	2320	2260	2980	1610	2295	2292.81	0.64	0	22553	2361	2327	2311	2277	2261	2320	2270	49	685	100	1560	5	1	49014680	1135	51.44	0.82	12	0.41	45.00	2807.00	2865	20230307	-19.20	1770	20221013	30.79	2865	-19.20	20230307	1830	26.50	20230103	2865	-19.20	20230307	1770	30.79	20221013	5.37	N	234100	100	49 억	314328	N	N	N	N
69	20230619	150509	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2315	20	2	0.87	421930195	184164	68.82	2295	2320	2260	2980	1610	2295	2291.06	0.64	0	17589	2361	2327	2311	2277	2261	2320	2270	49	685	100	1560	5	1	49014680	1135	51.44	0.82	12	0.38	45.00	2807.00	2865	20230307	-19.20	1770	20221013	30.79	2865	-19.20	20230307	1830	26.50	20230103	2865	-19.20	20230307	1770	30.79	20221013	5.37	N	234100	100	49 억	314328	N	N	N	N
70	20230619	140833	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2305	10	2	0.44	390294820	170461	63.70	2295	2320	2260	2980	1610	2295	2289.64	0.64	0	15269	2361	2327	2311	2277	2261	2320	2270	49	685	100	1560	5	1	49014680	1130	51.22	0.82	12	0.35	45.00	2807.00	2865	20230307	-19.55	1770	20221013	30.23	2865	-19.55	20230307	1830	25.96	20230103	2865	-19.55	20230307	1770	30.23	20221013	5.37	N	234100	100	49 억	314328	N	N	N	N
71	20230619	130307	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2305	10	2	0.44	331458905	144846	54.13	2295	2320	2260	2980	1610	2295	2288.35	0.64	0	11753	2361	2327	2311	2277	2261	2320	2270	49	685	100	1560	5	1	49014680	1130	51.22	0.82	12	0.30	45.00	2807.00	2865	20230307	-19.55	1770	20221013	30.23	2865	-19.55	20230307	1830	25.96	20230103	2865	-19.55	20230307	1770	30.23	20221013	5.37	N	234100	100	49 억	314328	N	N	N	N
72	20230619	121023	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2300	5	2	0.22	298966930	130743	48.86	2295	2320	2260	2980	1610	2295	2286.68	0.64	0	10923	2361	2327	2311	2277	2261	2320	2270	49	685	100	1560	5	1	49014680	1127	51.11	0.82	12	0.27	45.00	2807.00	2865	20230307	-19.72	1770	20221013	29.94	2865	-19.72	20230307	1830	25.68	20230103	2865	-19.72	20230307	1770	29.94	20221013	5.37	N	234100	100	49 억	314328	N	N	N	N
73	20230619	110335	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2300	5	2	0.22	256015005	112094	41.89	2295	2315	2260	2980	1610	2295	2283.93	0.64	0	4225	2361	2327	2311	2277	2261	2320	2270	49	685	100	1560	5	1	49014680	1127	51.11	0.82	12	0.23	45.00	2807.00	2865	20230307	-19.72	1770	20221013	29.94	2865	-19.72	20230307	1830	25.68	20230103	2865	-19.72	20230307	1770	29.94	20221013	5.37	N	234100	100	49 억	314328	N	N	N	N
74	20230619	100830	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2295	0	3	0.00	195585960	85804	32.06	2295	2310	2260	2980	1610	2295	2279.45	0.64	0	-534	2361	2327	2311	2277	2261	2320	2270	49	685	100	1560	5	1	49014680	1125	51.00	0.82	12	0.18	45.00	2807.00	2865	20230307	-19.90	1770	20221013	29.66	2865	-19.90	20230307	1830	25.41	20230103	2865	-19.90	20230307	1770	29.66	20221013	5.37	N	234100	100	49 억	314328	N	N	N	N
75	20230619	090932	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2275	-20	5	-0.87	84368340	37015	13.83	2295	2310	2260	2980	1610	2295	2279.30	0.64	0	-7247	2361	2327	2311	2277	2261	2320	2270	49	685	100	1560	5	1	49014680	1115	50.56	0.81	12	0.08	45.00	2807.00	2865	20230307	-20.59	1770	20221013	28.53	2865	-20.59	20230307	1830	24.32	20230103	2865	-20.59	20230307	1770	28.53	20221013	5.37	N	234100	100	49 억	314328	N	N	N	N
76	20230616	160838	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2295	-10	5	-0.43	601197530	259954	54.84	2345	2345	2295	2995	1615	2305	2313.20	0.73	0	-43555	2405	2355	2320	2270	2235	2337	2252	49	690	100	1560	5	1	49014680	1125	51.00	0.82	12	0.53	45.00	2807.00	2865	20230307	-19.90	1770	20221013	29.66	2865	-19.90	20230307	1830	25.41	20230103	2865	-19.90	20230307	1770	29.66	20221013	5.45	N	234100	100	49 억	357878	N	N	N	N
77	20230616	150103	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2310	5	2	0.22	527838395	228033	48.10	2345	2345	2300	2995	1615	2305	2314.75	0.73	0	-43900	2405	2355	2320	2270	2235	2337	2252	49	690	100	1560	5	1	49014680	1132	51.33	0.82	12	0.47	45.00	2807.00	2865	20230307	-19.37	1770	20221013	30.51	2865	-19.37	20230307	1830	26.23	20230103	2865	-19.37	20230307	1770	30.51	20221013	5.45	N	234100	100	49 억	357878	N	N	N	N
78	20230616	140651	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2305	0	3	0.00	439062285	189532	39.98	2345	2345	2305	2995	1615	2305	2316.56	0.73	0	-36785	2405	2355	2320	2270	2235	2337	2252	49	690	100	1560	5	1	49014680	1130	51.22	0.82	12	0.39	45.00	2807.00	2865	20230307	-19.55	1770	20221013	30.23	2865	-19.55	20230307	1830	25.96	20230103	2865	-19.55	20230307	1770	30.23	20221013	5.45	N	234100	100	49 억	357878	N	N	N	N
79	20230616	130837	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2320	15	2	0.65	326283495	140702	29.68	2345	2345	2305	2995	1615	2305	2318.97	0.73	0	-14555	2405	2355	2320	2270	2235	2337	2252	49	690	100	1560	5	1	49014680	1137	51.56	0.83	12	0.29	45.00	2807.00	2865	20230307	-19.02	1770	20221013	31.07	2865	-19.02	20230307	1830	26.78	20230103	2865	-19.02	20230307	1770	31.07	20221013	5.45	N	234100	100	49 억	357878	N	N	N	N
80	20230616	121029	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2320	15	2	0.65	246716615	106341	22.43	2345	2345	2305	2995	1615	2305	2320.05	0.73	0	-2962	2405	2355	2320	2270	2235	2337	2252	49	690	100	1560	5	1	49014680	1137	51.56	0.83	12	0.22	45.00	2807.00	2865	20230307	-19.02	1770	20221013	31.07	2865	-19.02	20230307	1830	26.78	20230103	2865	-19.02	20230307	1770	31.07	20221013	5.45	N	234100	100	49 억	357878	N	N	N	N
81	20230616	110827	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2320	15	2	0.65	213059655	91800	19.36	2345	2345	2305	2995	1615	2305	2320.91	0.73	0	-3873	2405	2355	2320	2270	2235	2337	2252	49	690	100	1560	5	1	49014680	1137	51.56	0.83	12	0.19	45.00	2807.00	2865	20230307	-19.02	1770	20221013	31.07	2865	-19.02	20230307	1830	26.78	20230103	2865	-19.02	20230307	1770	31.07	20221013	5.45	N	234100	100	49 억	357878	N	N	N	N
82	20230616	100823	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2325	20	2	0.87	137058060	58979	12.44	2345	2345	2305	2995	1615	2305	2323.85	0.73	0	-6154	2405	2355	2320	2270	2235	2337	2252	49	690	100	1560	5	1	49014680	1140	51.67	0.83	12	0.12	45.00	2807.00	2865	20230307	-18.85	1770	20221013	31.36	2865	-18.85	20230307	1830	27.05	20230103	2865	-18.85	20230307	1770	31.36	20221013	5.45	N	234100	100	49 억	357878	N	N	N	N
83	20230616	090314	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2325	20	2	0.87	36719380	15693	3.31	2345	2345	2325	2995	1615	2305	2339.86	0.73	0	-4717	2405	2355	2320	2270	2235	2337	2252	49	690	100	1560	5	1	49014680	1140	51.67	0.83	12	0.03	45.00	2807.00	2865	20230307	-18.85	1770	20221013	31.36	2865	-18.85	20230307	1830	27.05	20230103	2865	-18.85	20230307	1770	31.36	20221013	5.45	N	234100	100	49 억	357878	N	N	N	N
84	20230615	151008	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2310	-45	5	-1.91	1024006505	440387	59.11	2340	2370	2285	3060	1650	2355	2325.24	0.86	0	-69878	2518	2436	2388	2306	2258	2412	2282	49	705	100	1600	5	1	49014680	1132	51.33	0.82	12	0.90	45.00	2807.00	2865	20230307	-19.37	1770	20221013	30.51	2865	-19.37	20230307	1830	26.23	20230103	2865	-19.37	20230307	1770	30.51	20221013	5.46	N	234100	100	49 억	421648	N	N	N	N
85	20230615	141158	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2305	-50	5	-2.12	911957805	391899	52.60	2340	2370	2285	3060	1650	2355	2327.02	0.86	0	-64172	2518	2436	2388	2306	2258	2412	2282	49	705	100	1600	5	1	49014680	1130	51.22	0.82	12	0.80	45.00	2807.00	2865	20230307	-19.55	1770	20221013	30.23	2865	-19.55	20230307	1830	25.96	20230103	2865	-19.55	20230307	1770	30.23	20221013	5.46	N	234100	100	49 억	421648	N	N	N	N
86	20230615	130744	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2320	-35	5	-1.49	737544145	316107	42.43	2340	2370	2290	3060	1650	2355	2333.20	0.86	0	-60014	2518	2436	2388	2306	2258	2412	2282	49	705	100	1600	5	1	49014680	1137	51.56	0.83	12	0.64	45.00	2807.00	2865	20230307	-19.02	1770	20221013	31.07	2865	-19.02	20230307	1830	26.78	20230103	2865	-19.02	20230307	1770	31.07	20221013	5.46	N	234100	100	49 억	421648	N	N	N	N
87	20230615	120325	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2320	-35	5	-1.49	664543070	284662	38.21	2340	2370	2290	3060	1650	2355	2334.49	0.86	0	-61395	2518	2436	2388	2306	2258	2412	2282	49	705	100	1600	5	1	49014680	1137	51.56	0.83	12	0.58	45.00	2807.00	2865	20230307	-19.02	1770	20221013	31.07	2865	-19.02	20230307	1830	26.78	20230103	2865	-19.02	20230307	1770	31.07	20221013	5.46	N	234100	100	49 억	421648	N	N	N	N
88	20230615	110330	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2330	-25	5	-1.06	431324745	183699	24.65	2340	2370	2315	3060	1650	2355	2347.99	0.86	0	-51283	2518	2436	2388	2306	2258	2412	2282	49	705	100	1600	5	1	49014680	1142	51.78	0.83	12	0.37	45.00	2807.00	2865	20230307	-18.67	1770	20221013	31.64	2865	-18.67	20230307	1830	27.32	20230103	2865	-18.67	20230307	1770	31.64	20221013	5.46	N	234100	100	49 억	421648	N	N	N	N
89	20230611	184854	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	2405	20	2	0.84	922080095	382793	123.48	2390	2435	2375	3100	1670	2385	2408.85	0.49	23273	23410	2438	2411	2383	2356	2328	2425	2370	49	715	100	1620	5	1	49014680	1179	53.44	0.86	12	0.78	45.00	2807.00	2865	20230307	-16.06	1770	20221013	35.88	2865	-16.06	20230307	1830	31.42	20230103	2865	-16.06	20230307	1770	35.88	20221013	5.44	N	234100	100	49 억	242560	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History