KissMeData/088290/price/prices-20230601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	-65	5	-1.51	595571230	141308	98.94	4300	4315	4175	5590	3010	4300	4214.70	19.98	0	7395	4393	4346	4273	4226	4153	4310	4190	121	1290	500	3090	5	1	24284739	1028	-10.43	2.03	12	0.58	-406.00	2085.00	9970	20220629	-57.52	3970	20230530	6.68	9160	-53.77	20230310	3970	6.68	20230530	9970	-57.52	20220816	3970	6.68	20230530	3.94	N	088290	500	121 억	4852705	N	N	N	N
3	20230630	150635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	-90	5	-2.09	547505445	129978	91.00	4300	4315	4175	5590	3010	4300	4212.29	19.98	0	9920	4393	4346	4273	4226	4153	4310	4190	121	1290	500	3090	5	1	24284739	1022	-10.37	2.02	12	0.54	-406.00	2085.00	9970	20220629	-57.77	3970	20230530	6.05	9160	-54.04	20230310	3970	6.05	20230530	9970	-57.77	20220816	3970	6.05	20230530	3.94	N	088290	500	121 억	4852705	N	N	N	N
4	20230630	140633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	-100	5	-2.33	492631120	116941	81.88	4300	4315	4175	5590	3010	4300	4212.65	19.98	0	9920	4393	4346	4273	4226	4153	4310	4190	121	1290	500	3090	5	1	24284739	1020	-10.34	2.01	12	0.48	-406.00	2085.00	9970	20220629	-57.87	3970	20230530	5.79	9160	-54.15	20230310	3970	5.79	20230530	9970	-57.87	20220816	3970	5.79	20230530	3.94	N	088290	500	121 억	4852705	N	N	N	N
5	20230630	130635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	-120	5	-2.79	454668675	107909	75.55	4300	4315	4175	5590	3010	4300	4213.45	19.98	0	10285	4393	4346	4273	4226	4153	4310	4190	121	1290	500	3090	5	1	24284739	1015	-10.30	2.00	12	0.44	-406.00	2085.00	9970	20220629	-58.07	3970	20230530	5.29	9160	-54.37	20230310	3970	5.29	20230530	9970	-58.07	20220816	3970	5.29	20230530	3.94	N	088290	500	121 억	4852705	N	N	N	N
6	20230630	120631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	-90	5	-2.09	318391920	75408	52.80	4300	4315	4195	5590	3010	4300	4222.26	19.98	0	11145	4393	4346	4273	4226	4153	4310	4190	121	1290	500	3090	5	1	24284739	1022	-10.37	2.02	12	0.31	-406.00	2085.00	9970	20220629	-57.77	3970	20230530	6.05	9160	-54.04	20230310	3970	6.05	20230530	9970	-57.77	20220816	3970	6.05	20230530	3.94	N	088290	500	121 억	4852705	N	N	N	N
7	20230630	110634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	-75	5	-1.74	227469580	53815	37.68	4300	4315	4200	5590	3010	4300	4226.88	19.98	0	10810	4393	4346	4273	4226	4153	4310	4190	121	1290	500	3090	5	1	24284739	1026	-10.41	2.03	12	0.22	-406.00	2085.00	9970	20220629	-57.62	3970	20230530	6.42	9160	-53.88	20230310	3970	6.42	20230530	9970	-57.62	20220816	3970	6.42	20230530	3.94	N	088290	500	121 억	4852705	N	N	N	N
8	20230630	100634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	-65	5	-1.51	161134940	38070	26.65	4300	4315	4200	5590	3010	4300	4232.60	19.98	0	8858	4393	4346	4273	4226	4153	4310	4190	121	1290	500	3090	5	1	24284739	1028	-10.43	2.03	12	0.16	-406.00	2085.00	9970	20220629	-57.52	3970	20230530	6.68	9160	-53.77	20230310	3970	6.68	20230530	9970	-57.52	20220816	3970	6.68	20230530	3.94	N	088290	500	121 억	4852705	N	N	N	N
9	20230630	090635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4295	-5	5	-0.12	42367605	9980	6.99	4300	4315	4200	5590	3010	4300	4245.25	19.98	0	3146	4393	4346	4273	4226	4153	4310	4190	121	1290	500	3090	5	1	24284739	1043	-10.58	2.06	12	0.04	-406.00	2085.00	9970	20220629	-56.92	3970	20230530	8.19	9160	-53.11	20230310	3970	8.19	20230530	9970	-56.92	20220816	3970	8.19	20230530	3.94	N	088290	500	121 억	4852705	N	N	N	N
10	20230629	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	-10	5	-0.23	598823180	140599	136.35	4315	4320	4200	5600	3020	4310	4259.09	20.06	0	-17700	4440	4375	4335	4270	4230	4355	4250	121	1290	500	3100	5	1	24284739	1044	-10.59	2.06	12	0.58	-406.00	2085.00	10100	20220628	-57.43	3970	20230530	8.31	9160	-53.06	20230310	3970	8.31	20230530	9970	-56.87	20220629	3970	8.31	20230530	3.92	N	088290	500	121 억	4870405	N	N	N	N
11	20230629	150631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4265	-45	5	-1.04	549086655	129013	125.11	4315	4320	4200	5600	3020	4310	4256.06	20.06	0	-16825	4440	4375	4335	4270	4230	4355	4250	121	1290	500	3100	5	1	24284739	1036	-10.50	2.05	12	0.53	-406.00	2085.00	10100	20220628	-57.77	3970	20230530	7.43	9160	-53.44	20230310	3970	7.43	20230530	9970	-57.22	20220629	3970	7.43	20230530	3.92	N	088290	500	121 억	4870405	N	N	N	N
12	20230629	140629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	-75	5	-1.74	492391265	115669	112.17	4315	4320	4200	5600	3020	4310	4256.90	20.06	0	-16149	4440	4375	4335	4270	4230	4355	4250	121	1290	500	3100	5	1	24284739	1028	-10.43	2.03	12	0.48	-406.00	2085.00	10100	20220628	-58.07	3970	20230530	6.68	9160	-53.77	20230310	3970	6.68	20230530	9970	-57.52	20220629	3970	6.68	20230530	3.92	N	088290	500	121 억	4870405	N	N	N	N
13	20230629	130630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4245	-65	5	-1.51	362459150	84871	82.31	4315	4320	4220	5600	3020	4310	4270.71	20.06	0	-16725	4440	4375	4335	4270	4230	4355	4250	121	1290	500	3100	5	1	24284739	1031	-10.46	2.04	12	0.35	-406.00	2085.00	10100	20220628	-57.97	3970	20230530	6.93	9160	-53.66	20230310	3970	6.93	20230530	9970	-57.42	20220629	3970	6.93	20230530	3.92	N	088290	500	121 억	4870405	N	N	N	N
14	20230629	120632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	-60	5	-1.39	294213815	68865	66.78	4315	4320	4220	5600	3020	4310	4272.33	20.06	0	-16179	4440	4375	4335	4270	4230	4355	4250	121	1290	500	3100	5	1	24284739	1032	-10.47	2.04	12	0.28	-406.00	2085.00	10100	20220628	-57.92	3970	20230530	7.05	9160	-53.60	20230310	3970	7.05	20230530	9970	-57.37	20220629	3970	7.05	20230530	3.92	N	088290	500	121 억	4870405	N	N	N	N
15	20230629	110632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	-70	5	-1.62	258115695	60334	58.51	4315	4320	4235	5600	3020	4310	4278.11	20.06	0	-16338	4440	4375	4335	4270	4230	4355	4250	121	1290	500	3100	5	1	24284739	1030	-10.44	2.03	12	0.25	-406.00	2085.00	10100	20220628	-58.02	3970	20230530	6.80	9160	-53.71	20230310	3970	6.80	20230530	9970	-57.47	20220629	3970	6.80	20230530	3.92	N	088290	500	121 억	4870405	N	N	N	N
16	20230629	100633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	-30	5	-0.70	111218220	25940	25.16	4315	4320	4260	5600	3020	4310	4287.52	20.06	0	-7558	4440	4375	4335	4270	4230	4355	4250	121	1290	500	3100	5	1	24284739	1039	-10.54	2.05	12	0.11	-406.00	2085.00	10100	20220628	-57.62	3970	20230530	7.81	9160	-53.28	20230310	3970	7.81	20230530	9970	-57.07	20220629	3970	7.81	20230530	3.92	N	088290	500	121 억	4870405	N	N	N	N
17	20230629	090615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	-10	5	-0.23	15011100	3493	3.39	4315	4315	4275	5600	3020	4310	4297.48	20.06	0	363	4440	4375	4335	4270	4230	4355	4250	121	1290	500	3100	5	1	24284739	1044	-10.59	2.06	12	0.01	-406.00	2085.00	10100	20220628	-57.43	3970	20230530	8.31	9160	-53.06	20230310	3970	8.31	20230530	9970	-56.87	20220629	3970	8.31	20230530	3.92	N	088290	500	121 억	4870405	N	N	N	N
18	20230628	160624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4310	-5	5	-0.12	445548300	102876	46.02	4325	4400	4295	5600	3025	4315	4330.94	20.07	0	-3253	4551	4432	4346	4227	4141	4390	4185	121	1287	500	3100	5	1	24284739	1047	-10.62	2.07	12	0.42	-406.00	2085.00	10100	20220628	-57.33	3970	20230530	8.56	9160	-52.95	20230310	3970	8.56	20230530	10100	-57.33	20220628	3970	8.56	20230530	3.93	N	088290	500	121 억	4873658	N	N	N	N
19	20230628	150629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4320	5	2	0.12	395735720	91324	40.86	4325	4400	4295	5600	3025	4315	4333.32	20.07	0	-2533	4551	4432	4346	4227	4141	4390	4185	121	1287	500	3100	5	1	24284739	1049	-10.64	2.07	12	0.38	-406.00	2085.00	10100	20220628	-57.23	3970	20230530	8.82	9160	-52.84	20230310	3970	8.82	20230530	10100	-57.23	20220628	3970	8.82	20230530	3.93	N	088290	500	121 억	4873658	N	N	N	N
20	20230628	140626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4310	-5	5	-0.12	322769805	74387	33.28	4325	4400	4305	5600	3025	4315	4339.06	20.07	0	-2335	4551	4432	4346	4227	4141	4390	4185	121	1287	500	3100	5	1	24284739	1047	-10.62	2.07	12	0.31	-406.00	2085.00	10100	20220628	-57.33	3970	20230530	8.56	9160	-52.95	20230310	3970	8.56	20230530	10100	-57.33	20220628	3970	8.56	20230530	3.93	N	088290	500	121 억	4873658	N	N	N	N
21	20230628	130627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4320	5	2	0.12	245864860	56545	25.30	4325	4400	4310	5600	3025	4315	4348.13	20.07	0	-1879	4551	4432	4346	4227	4141	4390	4185	121	1287	500	3100	5	1	24284739	1049	-10.64	2.07	12	0.23	-406.00	2085.00	10100	20220628	-57.23	3970	20230530	8.82	9160	-52.84	20230310	3970	8.82	20230530	10100	-57.23	20220628	3970	8.82	20230530	3.93	N	088290	500	121 억	4873658	N	N	N	N
22	20230628	120620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4320	5	2	0.12	193296395	44371	19.85	4325	4400	4315	5600	3025	4315	4356.37	20.07	0	-1015	4551	4432	4346	4227	4141	4390	4185	121	1287	500	3100	5	1	24284739	1049	-10.64	2.07	12	0.18	-406.00	2085.00	10100	20220628	-57.23	3970	20230530	8.82	9160	-52.84	20230310	3970	8.82	20230530	10100	-57.23	20220628	3970	8.82	20230530	3.93	N	088290	500	121 억	4873658	N	N	N	N
23	20230628	110631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4330	15	2	0.35	166647465	38212	17.10	4325	4400	4315	5600	3025	4315	4361.13	20.07	0	-445	4551	4432	4346	4227	4141	4390	4185	121	1287	500	3100	5	1	24284739	1052	-10.67	2.08	12	0.16	-406.00	2085.00	10100	20220628	-57.13	3970	20230530	9.07	9160	-52.73	20230310	3970	9.07	20230530	10100	-57.13	20220628	3970	9.07	20230530	3.93	N	088290	500	121 억	4873658	N	N	N	N
24	20230628	100632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	55	2	1.27	84920900	19444	8.70	4325	4400	4325	5600	3025	4315	4367.46	20.07	0	1494	4551	4432	4346	4227	4141	4390	4185	121	1287	500	3100	5	1	24284739	1061	-10.76	2.10	12	0.08	-406.00	2085.00	10100	20220628	-56.73	3970	20230530	10.08	9160	-52.29	20230310	3970	10.08	20230530	10100	-56.73	20220628	3970	10.08	20230530	3.93	N	088290	500	121 억	4873658	N	N	N	N
25	20230628	090628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4335	20	2	0.46	3711060	858	0.38	4325	4335	4325	5600	3025	4315	4325.24	20.07	0	-4	4551	4432	4346	4227	4141	4390	4185	121	1287	500	3100	5	1	24284739	1053	-10.68	2.08	12	0.00	-406.00	2085.00	10100	20220628	-57.08	3970	20230530	9.19	9160	-52.67	20230310	3970	9.19	20230530	10100	-57.08	20220628	3970	9.19	20230530	3.93	N	088290	500	121 억	4873658	N	N	N	N
26	20230627	160628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4315	-190	5	-4.22	958633775	221627	154.03	4450	4465	4260	5850	3155	4505	4325.46	20.11	0	-9481	4701	4602	4541	4442	4381	4572	4412	121	1347	500	3240	5	1	24284739	1048	-10.63	2.07	12	0.91	-406.00	2085.00	10100	20220628	-57.28	3970	20230530	8.69	9160	-52.89	20230310	3970	8.69	20230530	10100	-57.28	20220628	3970	8.69	20230530	3.88	N	088290	500	121 억	4883156	N	N	N	N
27	20230627	150632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4310	-195	5	-4.33	813124300	187686	130.44	4450	4465	4265	5850	3155	4505	4332.37	20.11	0	-7591	4701	4602	4541	4442	4381	4572	4412	121	1347	500	3240	5	1	24284739	1047	-10.62	2.07	12	0.77	-406.00	2085.00	10100	20220628	-57.33	3970	20230530	8.56	9160	-52.95	20230310	3970	8.56	20230530	10100	-57.33	20220628	3970	8.56	20230530	3.88	N	088290	500	121 억	4883156	N	N	N	N
28	20230627	140640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4340	-165	5	-3.66	713893555	164693	114.46	4450	4465	4265	5850	3155	4505	4334.69	20.11	0	-3949	4701	4602	4541	4442	4381	4572	4412	121	1347	500	3240	5	1	24284739	1054	-10.69	2.08	12	0.68	-406.00	2085.00	10100	20220628	-57.03	3970	20230530	9.32	9160	-52.62	20230310	3970	9.32	20230530	10100	-57.03	20220628	3970	9.32	20230530	3.88	N	088290	500	121 억	4883156	N	N	N	N
29	20230627	130638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4345	-160	5	-3.55	562998355	129782	90.20	4450	4465	4265	5850	3155	4505	4338.03	20.11	0	-700	4701	4602	4541	4442	4381	4572	4412	121	1347	500	3240	5	1	24284739	1055	-10.70	2.08	12	0.53	-406.00	2085.00	10100	20220628	-56.98	3970	20230530	9.45	9160	-52.57	20230310	3970	9.45	20230530	10100	-56.98	20220628	3970	9.45	20230530	3.88	N	088290	500	121 억	4883156	N	N	N	N
30	20230627	120639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4330	-175	5	-3.88	539978580	124481	86.52	4450	4465	4265	5850	3155	4505	4337.84	20.11	0	-729	4701	4602	4541	4442	4381	4572	4412	121	1347	500	3240	5	1	24284739	1052	-10.67	2.08	12	0.51	-406.00	2085.00	10100	20220628	-57.13	3970	20230530	9.07	9160	-52.73	20230310	3970	9.07	20230530	10100	-57.13	20220628	3970	9.07	20230530	3.88	N	088290	500	121 억	4883156	N	N	N	N
31	20230627	110643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4330	-175	5	-3.88	525159795	121056	84.14	4450	4465	4265	5850	3155	4505	4338.16	20.11	0	354	4701	4602	4541	4442	4381	4572	4412	121	1347	500	3240	5	1	24284739	1052	-10.67	2.08	12	0.50	-406.00	2085.00	10100	20220628	-57.13	3970	20230530	9.07	9160	-52.73	20230310	3970	9.07	20230530	10100	-57.13	20220628	3970	9.07	20230530	3.88	N	088290	500	121 억	4883156	N	N	N	N
32	20230627	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	-150	5	-3.33	226157785	51711	35.94	4450	4465	4320	5850	3155	4505	4373.49	20.11	0	-1080	4701	4602	4541	4442	4381	4572	4412	121	1347	500	3240	5	1	24284739	1058	-10.73	2.09	12	0.21	-406.00	2085.00	10100	20220628	-56.88	3970	20230530	9.70	9160	-52.46	20230310	3970	9.70	20230530	10100	-56.88	20220628	3970	9.70	20230530	3.88	N	088290	500	121 억	4883156	N	N	N	N
33	20230627	090629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4425	-80	5	-1.78	31706615	7145	4.97	4450	4465	4405	5850	3155	4505	4437.59	20.11	0	528	4701	4602	4541	4442	4381	4572	4412	121	1347	500	3240	5	1	24284739	1075	-10.90	2.12	12	0.03	-406.00	2085.00	10100	20220628	-56.19	3970	20230530	11.46	9160	-51.69	20230310	3970	11.46	20230530	10100	-56.19	20220628	3970	11.46	20230530	3.88	N	088290	500	121 억	4883156	N	N	N	N
34	20230626	160626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4505	-45	5	-0.99	648641440	143536	28.70	4640	4640	4480	5910	3185	4550	4519.02	20.12	0	-3958	4960	4755	4465	4260	3970	4857	4362	121	1362	500	3270	5	1	24284739	1094	-11.10	2.16	12	0.59	-406.00	2085.00	10100	20220628	-55.40	3970	20230530	13.48	9160	-50.82	20230310	3970	13.48	20230530	10100	-55.40	20220628	3970	13.48	20230530	3.77	N	088290	500	121 억	4886399	N	N	N	N
35	20230626	150631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4510	-40	5	-0.88	615006385	136071	27.21	4640	4640	4480	5910	3185	4550	4519.75	20.12	0	-4255	4960	4755	4465	4260	3970	4857	4362	121	1362	500	3270	5	1	24284739	1095	-11.11	2.16	12	0.56	-406.00	2085.00	10100	20220628	-55.35	3970	20230530	13.60	9160	-50.76	20230310	3970	13.60	20230530	10100	-55.35	20220628	3970	13.60	20230530	3.77	N	088290	500	121 억	4886399	N	N	N	N
36	20230626	140631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4500	-50	5	-1.10	574969095	127191	25.43	4640	4640	4480	5910	3185	4550	4520.52	20.12	0	-3683	4960	4755	4465	4260	3970	4857	4362	121	1362	500	3270	5	1	24284739	1093	-11.08	2.16	12	0.52	-406.00	2085.00	10100	20220628	-55.45	3970	20230530	13.35	9160	-50.87	20230310	3970	13.35	20230530	10100	-55.45	20220628	3970	13.35	20230530	3.77	N	088290	500	121 억	4886399	N	N	N	N
37	20230626	130627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4515	-35	5	-0.77	467063655	103231	20.64	4640	4640	4480	5910	3185	4550	4524.45	20.12	0	4849	4960	4755	4465	4260	3970	4857	4362	121	1362	500	3270	5	1	24284739	1096	-11.12	2.17	12	0.43	-406.00	2085.00	10100	20220628	-55.30	3970	20230530	13.73	9160	-50.71	20230310	3970	13.73	20230530	10100	-55.30	20220628	3970	13.73	20230530	3.77	N	088290	500	121 억	4886399	N	N	N	N
38	20230626	120627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4530	-20	5	-0.44	340907285	75265	15.05	4640	4640	4480	5910	3185	4550	4529.43	20.12	0	6800	4960	4755	4465	4260	3970	4857	4362	121	1362	500	3270	5	1	24284739	1100	-11.16	2.17	12	0.31	-406.00	2085.00	10100	20220628	-55.15	3970	20230530	14.11	9160	-50.55	20230310	3970	14.11	20230530	10100	-55.15	20220628	3970	14.11	20230530	3.77	N	088290	500	121 억	4886399	N	N	N	N
39	20230626	110626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4560	10	2	0.22	289576930	63981	12.79	4640	4640	4480	5910	3185	4550	4525.98	20.12	0	11366	4960	4755	4465	4260	3970	4857	4362	121	1362	500	3270	5	1	24284739	1107	-11.23	2.19	12	0.26	-406.00	2085.00	10100	20220628	-54.85	3970	20230530	14.86	9160	-50.22	20230310	3970	14.86	20230530	10100	-54.85	20220628	3970	14.86	20230530	3.77	N	088290	500	121 억	4886399	N	N	N	N
40	20230626	100626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4535	-15	5	-0.33	263668030	58270	11.65	4640	4640	4480	5910	3185	4550	4524.94	20.12	0	12339	4960	4755	4465	4260	3970	4857	4362	121	1362	500	3270	5	1	24284739	1101	-11.17	2.18	12	0.24	-406.00	2085.00	10100	20220628	-55.10	3970	20230530	14.23	9160	-50.49	20230310	3970	14.23	20230530	10100	-55.10	20220628	3970	14.23	20230530	3.77	N	088290	500	121 억	4886399	N	N	N	N
41	20230626	090629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4515	-35	5	-0.77	68122340	14972	2.99	4640	4640	4510	5910	3185	4550	4549.98	20.12	0	-145	4960	4755	4465	4260	3970	4857	4362	121	1362	500	3270	5	1	24284739	1096	-11.12	2.17	12	0.06	-406.00	2085.00	10100	20220628	-55.30	3970	20230530	13.73	9160	-50.71	20230310	3970	13.73	20230530	10100	-55.30	20220628	3970	13.73	20230530	3.77	N	088290	500	121 억	4886399	N	N	N	N
42	20230623	171546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4550	210	2	4.84	2200733990	497605	143.90	4300	4670	4175	5640	3040	4340	4420.11	20.01	0	26869	4713	4526	4433	4246	4153	4480	4200	121	1300	500	3120	5	1	24284739	1105	-11.21	2.18	12	2.05	-406.00	2085.00	10450	20220622	-56.46	3970	20230530	14.61	9160	-50.33	20230310	3970	14.61	20230530	10100	-54.95	20220628	3970	14.61	20230530	3.69	N	088290	500	121 억	4860313	N	N	N	N
43	20230623	140521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4230	-110	5	-2.53	899028830	211402	61.13	4300	4385	4175	5640	3040	4340	4252.70	20.01	0	9414	4713	4526	4433	4246	4153	4480	4200	121	1300	500	3120	5	1	24284739	1027	-10.42	2.03	12	0.87	-406.00	2085.00	10450	20220622	-59.52	3970	20230530	6.55	9160	-53.82	20230310	3970	6.55	20230530	10100	-58.12	20220628	3970	6.55	20230530	3.69	N	088290	500	121 억	4860313	N	N	N	N
44	20230622	160843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4340	-300	5	-6.47	1498117995	338056	73.55	4565	4620	4340	6030	3250	4640	4431.71	20.08	0	-14984	5160	4900	4720	4460	4280	4810	4370	121	1390	500	3340	5	1	24284739	1054	-10.69	2.08	12	1.39	-406.00	2085.00	10450	20220622	-58.47	3970	20230530	9.32	9160	-52.62	20230310	3970	9.32	20230530	10450	-58.47	20220622	3970	9.32	20230530	3.52	N	088290	500	121 억	4876471	N	N	N	N
45	20230622	150138	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	-265	5	-5.71	1327224235	298762	65.00	4565	4620	4350	6030	3250	4640	4442.35	20.08	0	-5575	5160	4900	4720	4460	4280	4810	4370	121	1390	500	3340	5	1	24284739	1062	-10.78	2.10	12	1.23	-406.00	2085.00	10450	20220622	-58.13	3970	20230530	10.20	9160	-52.24	20230310	3970	10.20	20230530	10450	-58.13	20220622	3970	10.20	20230530	3.52	N	088290	500	121 억	4876471	N	N	N	N
46	20230622	140447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4395	-245	5	-5.28	1146722045	257429	56.01	4565	4620	4370	6030	3250	4640	4454.45	20.08	0	-4781	5160	4900	4720	4460	4280	4810	4370	121	1390	500	3340	5	1	24284739	1067	-10.83	2.11	12	1.06	-406.00	2085.00	10450	20220622	-57.94	3970	20230530	10.71	9160	-52.02	20230310	3970	10.71	20230530	10450	-57.94	20220622	3970	10.71	20230530	3.52	N	088290	500	121 억	4876471	N	N	N	N
47	20230622	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4460	-180	5	-3.88	756669745	169032	36.78	4565	4620	4400	6030	3250	4640	4476.39	20.08	0	2236	5160	4900	4720	4460	4280	4810	4370	121	1390	500	3340	5	1	24284739	1083	-10.99	2.14	12	0.70	-406.00	2085.00	10450	20220622	-57.32	3970	20230530	12.34	9160	-51.31	20230310	3970	12.34	20230530	10450	-57.32	20220622	3970	12.34	20230530	3.52	N	088290	500	121 억	4876471	N	N	N	N
48	20230622	120131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	-185	5	-3.99	699969280	156316	34.01	4565	4620	4400	6030	3250	4640	4477.81	20.08	0	2816	5160	4900	4720	4460	4280	4810	4370	121	1390	500	3340	5	1	24284739	1082	-10.97	2.14	12	0.64	-406.00	2085.00	10450	20220622	-57.37	3970	20230530	12.22	9160	-51.36	20230310	3970	12.22	20230530	10450	-57.37	20220622	3970	12.22	20230530	3.52	N	088290	500	121 억	4876471	N	N	N	N
49	20230622	110935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4445	-195	5	-4.20	613884545	136944	29.79	4565	4620	4400	6030	3250	4640	4482.63	20.08	0	2207	5160	4900	4720	4460	4280	4810	4370	121	1390	500	3340	5	1	24284739	1079	-10.95	2.13	12	0.56	-406.00	2085.00	10450	20220622	-57.46	3970	20230530	11.96	9160	-51.47	20230310	3970	11.96	20230530	10450	-57.46	20220622	3970	11.96	20230530	3.52	N	088290	500	121 억	4876471	N	N	N	N
50	20230622	101002	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4590	-50	5	-1.08	327927370	72848	15.85	4565	4620	4400	6030	3250	4640	4501.34	20.08	0	-958	5160	4900	4720	4460	4280	4810	4370	121	1390	500	3340	5	1	24284739	1115	-11.31	2.20	12	0.30	-406.00	2085.00	10450	20220622	-56.08	3970	20230530	15.62	9160	-49.89	20230310	3970	15.62	20230530	10450	-56.08	20220622	3970	15.62	20230530	3.52	N	088290	500	121 억	4876471	N	N	N	N
51	20230622	090606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4465	-175	5	-3.77	89518020	19801	4.31	4565	4565	4465	6030	3250	4640	4520.28	20.08	0	-4064	5160	4900	4720	4460	4280	4810	4370	121	1390	500	3340	5	1	24284739	1084	-11.00	2.14	12	0.08	-406.00	2085.00	10450	20220622	-57.27	3970	20230530	12.47	9160	-51.26	20230310	3970	12.47	20230530	10450	-57.27	20220622	3970	12.47	20230530	3.52	N	088290	500	121 억	4876471	N	N	N	N
52	20230621	160644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4640	0	3	0.00	2137544050	456792	35.51	4765	4980	4540	6030	3250	4640	4679.65	20.28	0	-55358	6073	5356	4993	4276	3913	5175	4095	121	1390	500	3340	5	1	24284739	1127	-11.43	2.23	12	1.88	-406.00	2085.00	10950	20220620	-57.63	3970	20230530	16.88	9160	-49.34	20230310	3970	16.88	20230530	10450	-55.60	20220622	3970	16.88	20230530	3.51	N	088290	500	121 억	4925622	N	N	N	N
53	20230621	150317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4645	5	2	0.11	1999705115	427104	33.20	4765	4980	4540	6030	3250	4640	4682.01	20.28	0	-55246	6073	5356	4993	4276	3913	5175	4095	121	1390	500	3340	5	1	24284739	1128	-11.44	2.23	12	1.76	-406.00	2085.00	10950	20220620	-57.58	3970	20230530	17.00	9160	-49.29	20230310	3970	17.00	20230530	10450	-55.55	20220622	3970	17.00	20230530	3.51	N	088290	500	121 억	4925622	N	N	N	N
54	20230621	140249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4640	0	3	0.00	1680886980	358264	27.85	4765	4980	4540	6030	3250	4640	4691.76	20.28	0	-45377	6073	5356	4993	4276	3913	5175	4095	121	1390	500	3340	5	1	24284739	1127	-11.43	2.23	12	1.48	-406.00	2085.00	10950	20220620	-57.63	3970	20230530	16.88	9160	-49.34	20230310	3970	16.88	20230530	10450	-55.60	20220622	3970	16.88	20230530	3.51	N	088290	500	121 억	4925622	N	N	N	N
55	20230621	130325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4645	5	2	0.11	1549925940	330113	25.66	4765	4980	4540	6030	3250	4640	4695.14	20.28	0	-38303	6073	5356	4993	4276	3913	5175	4095	121	1390	500	3340	5	1	24284739	1128	-11.44	2.23	12	1.36	-406.00	2085.00	10950	20220620	-57.58	3970	20230530	17.00	9160	-49.29	20230310	3970	17.00	20230530	10450	-55.55	20220622	3970	17.00	20230530	3.51	N	088290	500	121 억	4925622	N	N	N	N
56	20230621	120358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4660	20	2	0.43	1436318295	305538	23.75	4765	4980	4540	6030	3250	4640	4700.95	20.28	0	-34621	6073	5356	4993	4276	3913	5175	4095	121	1390	500	3340	5	1	24284739	1132	-11.48	2.24	12	1.26	-406.00	2085.00	10950	20220620	-57.44	3970	20230530	17.38	9160	-49.13	20230310	3970	17.38	20230530	10450	-55.41	20220622	3970	17.38	20230530	3.51	N	088290	500	121 억	4925622	N	N	N	N
57	20230621	110335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4670	30	2	0.65	1243525090	264734	20.58	4765	4980	4540	6030	3250	4640	4697.26	20.28	0	-40572	6073	5356	4993	4276	3913	5175	4095	121	1390	500	3340	5	1	24284739	1134	-11.50	2.24	12	1.09	-406.00	2085.00	10950	20220620	-57.35	3970	20230530	17.63	9160	-49.02	20230310	3970	17.63	20230530	10450	-55.31	20220622	3970	17.63	20230530	3.51	N	088290	500	121 억	4925622	N	N	N	N
58	20230621	100623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4585	-55	5	-1.19	1010844910	214164	16.65	4765	4980	4550	6030	3250	4640	4719.96	20.28	0	-60097	6073	5356	4993	4276	3913	5175	4095	121	1390	500	3340	5	1	24284739	1113	-11.29	2.20	12	0.88	-406.00	2085.00	10950	20220620	-58.13	3970	20230530	15.49	9160	-49.95	20230310	3970	15.49	20230530	10450	-56.12	20220622	3970	15.49	20230530	3.51	N	088290	500	121 억	4925622	N	N	N	N
59	20230621	090721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4705	65	2	1.40	467469000	96832	7.53	4765	4980	4705	6030	3250	4640	4827.63	20.28	0	-8162	6073	5356	4993	4276	3913	5175	4095	121	1390	500	3340	5	1	24284739	1143	-11.59	2.26	12	0.40	-406.00	2085.00	10950	20220620	-57.03	3970	20230530	18.51	9160	-48.64	20230310	3970	18.51	20230530	10450	-54.98	20220622	3970	18.51	20230530	3.51	N	088290	500	121 억	4925622	N	N	N	N
60	20230620	160818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4640	-305	5	-6.17	6502993510	1285439	76.40	5200	5710	4630	6420	3465	4945	5059.22	21.14	0	-212887	5481	5212	4781	4512	4081	5347	4647	121	1477	500	3560	5	1	24284739	1127	-11.43	2.23	12	5.29	-406.00	2085.00	10950	20220620	-57.63	3970	20230530	16.88	9160	-49.34	20230310	3970	16.88	20230530	10950	-57.63	20220620	3970	16.88	20230530	3.53	N	088290	500	121 억	5134619	N	N	N	N
61	20230620	150828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4640	-305	5	-6.17	6361680115	1254994	74.59	5200	5710	4635	6420	3465	4945	5069.09	21.14	0	-212215	5481	5212	4781	4512	4081	5347	4647	121	1477	500	3560	5	1	24284739	1127	-11.43	2.23	12	5.17	-406.00	2085.00	10950	20220620	-57.63	3970	20230530	16.88	9160	-49.34	20230310	3970	16.88	20230530	10950	-57.63	20220620	3970	16.88	20230530	3.53	N	088290	500	121 억	5134619	N	N	N	N
62	20230620	140552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4670	-275	5	-5.56	6000842280	1177511	69.98	5200	5710	4670	6420	3465	4945	5096.21	21.14	0	-197274	5481	5212	4781	4512	4081	5347	4647	121	1477	500	3560	5	1	24284739	1134	-11.50	2.24	12	4.85	-406.00	2085.00	10950	20220620	-57.35	3970	20230530	17.63	9160	-49.02	20230310	3970	17.63	20230530	10950	-57.35	20220620	3970	17.63	20230530	3.53	N	088290	500	121 억	5134619	N	N	N	N
63	20230620	130604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4750	-195	5	-3.94	5825058970	1140191	67.77	5200	5710	4700	6420	3465	4945	5108.84	21.14	0	-177576	5481	5212	4781	4512	4081	5347	4647	121	1477	500	3560	5	1	24284739	1154	-11.70	2.28	12	4.70	-406.00	2085.00	10950	20220620	-56.62	3970	20230530	19.65	9160	-48.14	20230310	3970	19.65	20230530	10950	-56.62	20220620	3970	19.65	20230530	3.53	N	088290	500	121 억	5134619	N	N	N	N
64	20230620	120747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4780	-165	5	-3.34	5457599050	1062898	63.17	5200	5710	4735	6420	3465	4945	5134.64	21.14	0	-171036	5481	5212	4781	4512	4081	5347	4647	121	1477	500	3560	5	1	24284739	1161	-11.77	2.29	12	4.38	-406.00	2085.00	10950	20220620	-56.35	3970	20230530	20.40	9160	-47.82	20230310	3970	20.40	20230530	10950	-56.35	20220620	3970	20.40	20230530	3.53	N	088290	500	121 억	5134619	N	N	N	N
65	20230620	110637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4925	-20	5	-0.40	4846267480	936361	55.65	5200	5710	4885	6420	3465	4945	5175.64	21.14	0	-141138	5481	5212	4781	4512	4081	5347	4647	121	1477	500	3560	5	1	24284739	1196	-12.13	2.36	12	3.86	-406.00	2085.00	10950	20220620	-55.02	3970	20230530	24.06	9160	-46.23	20230310	3970	24.06	20230530	10950	-55.02	20220620	3970	24.06	20230530	3.53	N	088290	500	121 억	5134619	N	N	N	N
66	20230620	100621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4920	-25	5	-0.51	4515926940	869227	51.66	5200	5710	4895	6420	3465	4945	5195.34	21.14	0	-135212	5481	5212	4781	4512	4081	5347	4647	121	1477	500	3560	5	1	24284739	1195	-12.12	2.36	12	3.58	-406.00	2085.00	10950	20220620	-55.07	3970	20230530	23.93	9160	-46.29	20230310	3970	23.93	20230530	10950	-55.07	20220620	3970	23.93	20230530	3.53	N	088290	500	121 억	5134619	N	N	N	N
67	20230620	090430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	215	2	4.35	2068181420	388969	23.12	5200	5710	5100	6420	3465	4945	5317.09	21.14	0	-67468	5481	5212	4781	4512	4081	5347	4647	121	1477	500	3560	10	1	24284739	1253	-12.71	2.47	12	1.60	-406.00	2085.00	10950	20220620	-52.88	3970	20230530	29.97	9160	-43.67	20230310	3970	29.97	20230530	10950	-52.88	20220620	3970	29.97	20230530	3.53	N	088290	500	121 억	5134619	N	N	N	N
68	20230619	161010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4945	690	2	16.22	7252905365	1542568	568.19	4350	5050	4350	5530	2980	4255	4701.25	20.60	0	130826	4421	4337	4206	4122	3991	4380	4165	121	1275	500	3060	5	1	24284739	1201	-12.18	2.37	12	6.35	-406.00	2085.00	10950	20220620	-54.84	3970	20230530	24.56	9160	-46.02	20230310	3970	24.56	20230530	10950	-54.84	20220620	3970	24.56	20230530	3.61	N	088290	500	121 억	5003426	N	N	N	N
69	20230619	150753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4885	630	2	14.81	6376455465	1365663	503.03	4350	4900	4350	5530	2980	4255	4669.13	20.60	0	89529	4421	4337	4206	4122	3991	4380	4165	121	1275	500	3060	5	1	24284739	1186	-12.03	2.34	12	5.62	-406.00	2085.00	10950	20220620	-55.39	3970	20230530	23.05	9160	-46.67	20230310	3970	23.05	20230530	10950	-55.39	20220620	3970	23.05	20230530	3.61	N	088290	500	121 억	5003426	N	N	N	N
70	20230619	140218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4780	525	2	12.34	5499678665	1183723	436.01	4350	4880	4350	5530	2980	4255	4646.09	20.60	0	31181	4421	4337	4206	4122	3991	4380	4165	121	1275	500	3060	5	1	24284739	1161	-11.77	2.29	12	4.87	-406.00	2085.00	10950	20220620	-56.35	3970	20230530	20.40	9160	-47.82	20230310	3970	20.40	20230530	10950	-56.35	20220620	3970	20.40	20230530	3.61	N	088290	500	121 억	5003426	N	N	N	N
71	20230619	130213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4685	430	2	10.11	5085023915	1096119	403.74	4350	4880	4350	5530	2980	4255	4639.12	20.60	0	-11667	4421	4337	4206	4122	3991	4380	4165	121	1275	500	3060	5	1	24284739	1138	-11.54	2.25	12	4.51	-406.00	2085.00	10950	20220620	-57.21	3970	20230530	18.01	9160	-48.85	20230310	3970	18.01	20230530	10950	-57.21	20220620	3970	18.01	20230530	3.61	N	088290	500	121 억	5003426	N	N	N	N
72	20230619	120529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4610	355	2	8.34	4352015420	939810	346.17	4350	4880	4350	5530	2980	4255	4630.74	20.60	0	-42091	4421	4337	4206	4122	3991	4380	4165	121	1275	500	3060	5	1	24284739	1120	-11.35	2.21	12	3.87	-406.00	2085.00	10950	20220620	-57.90	3970	20230530	16.12	9160	-49.67	20230310	3970	16.12	20230530	10950	-57.90	20220620	3970	16.12	20230530	3.61	N	088290	500	121 억	5003426	N	N	N	N
73	20230619	110353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4535	280	2	6.58	4028580585	869746	320.36	4350	4880	4350	5530	2980	4255	4631.90	20.60	0	-67333	4421	4337	4206	4122	3991	4380	4165	121	1275	500	3060	5	1	24284739	1101	-11.17	2.18	12	3.58	-406.00	2085.00	10950	20220620	-58.58	3970	20230530	14.23	9160	-50.49	20230310	3970	14.23	20230530	10950	-58.58	20220620	3970	14.23	20230530	3.61	N	088290	500	121 억	5003426	N	N	N	N
74	20230619	100750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4560	305	2	7.17	3714885540	800615	294.90	4350	4880	4350	5530	2980	4255	4640.04	20.60	0	-66596	4421	4337	4206	4122	3991	4380	4165	121	1275	500	3060	5	1	24284739	1107	-11.23	2.19	12	3.30	-406.00	2085.00	10950	20220620	-58.36	3970	20230530	14.86	9160	-50.22	20230310	3970	14.86	20230530	10950	-58.36	20220620	3970	14.86	20230530	3.61	N	088290	500	121 억	5003426	N	N	N	N
75	20230619	090629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4590	335	2	7.87	478301270	106884	39.37	4350	4590	4350	5530	2980	4255	4474.96	20.60	0	19270	4421	4337	4206	4122	3991	4380	4165	121	1275	500	3060	5	1	24284739	1115	-11.31	2.20	12	0.44	-406.00	2085.00	10950	20220620	-58.08	3970	20230530	15.62	9160	-49.89	20230310	3970	15.62	20230530	10950	-58.08	20220620	3970	15.62	20230530	3.61	N	088290	500	121 억	5003426	N	N	N	N
76	20230616	160147	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4255	100	2	2.41	1123792265	270154	105.95	4240	4290	4075	5400	2910	4155	4159.67	20.56	0	11828	4611	4382	4246	4017	3881	4315	3950	121	1245	500	2990	5	1	24284739	1033	-10.48	2.04	12	1.11	-406.00	2085.00	10950	20220620	-61.14	3970	20230530	7.18	9160	-53.55	20230310	3970	7.18	20230530	10950	-61.14	20220620	3970	7.18	20230530	3.60	N	088290	500	121 억	4992344	N	N	N	N
77	20230616	151010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	85	2	2.05	1036286805	249552	97.87	4240	4290	4075	5400	2910	4155	4152.59	20.56	0	5909	4611	4382	4246	4017	3881	4315	3950	121	1245	500	2990	5	1	24284739	1030	-10.44	2.03	12	1.03	-406.00	2085.00	10950	20220620	-61.28	3970	20230530	6.80	9160	-53.71	20230310	3970	6.80	20230530	10950	-61.28	20220620	3970	6.80	20230530	3.60	N	088290	500	121 억	4992344	N	N	N	N
78	20230616	140931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4095	-60	5	-1.44	773253575	186493	73.14	4240	4290	4080	5400	2910	4155	4146.29	20.56	0	-9770	4611	4382	4246	4017	3881	4315	3950	121	1245	500	2990	5	1	24284739	994	-10.09	1.96	12	0.77	-406.00	2085.00	10950	20220620	-62.60	3970	20230530	3.15	9160	-55.29	20230310	3970	3.15	20230530	10950	-62.60	20220620	3970	3.15	20230530	3.60	N	088290	500	121 억	4992344	N	N	N	N
79	20230616	130411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	-10	5	-0.24	602328740	144931	56.84	4240	4290	4125	5400	2910	4155	4155.97	20.56	0	15045	4611	4382	4246	4017	3881	4315	3950	121	1245	500	2990	5	1	24284739	1007	-10.21	1.99	12	0.60	-406.00	2085.00	10950	20220620	-62.15	3970	20230530	4.41	9160	-54.75	20230310	3970	4.41	20230530	10950	-62.15	20220620	3970	4.41	20230530	3.60	N	088290	500	121 억	4992344	N	N	N	N
80	20230616	121006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-25	5	-0.60	457858645	109965	43.13	4240	4290	4130	5400	2910	4155	4163.68	20.56	0	18807	4611	4382	4246	4017	3881	4315	3950	121	1245	500	2990	5	1	24284739	1003	-10.17	1.98	12	0.45	-406.00	2085.00	10950	20220620	-62.28	3970	20230530	4.03	9160	-54.91	20230310	3970	4.03	20230530	10950	-62.28	20220620	3970	4.03	20230530	3.60	N	088290	500	121 억	4992344	N	N	N	N
81	20230616	110649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	15	2	0.36	359115360	86104	33.77	4240	4290	4130	5400	2910	4155	4170.72	20.56	0	19589	4611	4382	4246	4017	3881	4315	3950	121	1245	500	2990	5	1	24284739	1013	-10.27	2.00	12	0.35	-406.00	2085.00	10950	20220620	-61.92	3970	20230530	5.04	9160	-54.48	20230310	3970	5.04	20230530	10950	-61.92	20220620	3970	5.04	20230530	3.60	N	088290	500	121 억	4992344	N	N	N	N
82	20230616	100642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	-5	5	-0.12	256065935	61291	24.04	4240	4290	4130	5400	2910	4155	4177.87	20.56	0	16570	4611	4382	4246	4017	3881	4315	3950	121	1245	500	2990	5	1	24284739	1008	-10.22	1.99	12	0.25	-406.00	2085.00	10950	20220620	-62.10	3970	20230530	4.53	9160	-54.69	20230310	3970	4.53	20230530	10950	-62.10	20220620	3970	4.53	20230530	3.60	N	088290	500	121 억	4992344	N	N	N	N
83	20230616	090129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	85	2	2.05	7974230	1886	0.74	4240	4240	4195	5400	2910	4155	4228.12	20.56	0	-363	4611	4382	4246	4017	3881	4315	3950	121	1245	500	2990	5	1	24284739	1030	-10.44	2.03	12	0.01	-406.00	2085.00	10950	20220620	-61.28	3970	20230530	6.80	9160	-53.71	20230310	3970	6.80	20230530	10950	-61.28	20220620	3970	6.80	20230530	3.60	N	088290	500	121 억	4992344	N	N	N	N
84	20230615	150950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4160	-125	5	-2.92	1037269645	242831	68.38	4370	4475	4110	5570	3000	4285	4271.57	20.54	0	7098	4608	4446	4338	4176	4068	4392	4122	121	1285	500	3080	5	1	24284739	1010	-10.25	2.00	12	1.00	-406.00	2085.00	10950	20220620	-62.01	3970	20230530	4.79	9160	-54.59	20230310	3970	4.79	20230530	10950	-62.01	20220620	3970	4.79	20230530	3.58	N	088290	500	121 억	4987139	N	N	N	N
85	20230615	140713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	-145	5	-3.38	819713020	190345	53.60	4370	4475	4120	5570	3000	4285	4306.46	20.54	0	8309	4608	4446	4338	4176	4068	4392	4122	121	1285	500	3080	5	1	24284739	1005	-10.20	1.99	12	0.78	-406.00	2085.00	10950	20220620	-62.19	3970	20230530	4.28	9160	-54.80	20230310	3970	4.28	20230530	10950	-62.19	20220620	3970	4.28	20230530	3.58	N	088290	500	121 억	4987139	N	N	N	N
86	20230615	131133	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	-50	5	-1.17	618534535	142255	40.06	4370	4475	4235	5570	3000	4285	4348.07	20.54	0	9681	4608	4446	4338	4176	4068	4392	4122	121	1285	500	3080	5	1	24284739	1028	-10.43	2.03	12	0.59	-406.00	2085.00	10950	20220620	-61.32	3970	20230530	6.68	9160	-53.77	20230310	3970	6.68	20230530	10950	-61.32	20220620	3970	6.68	20230530	3.58	N	088290	500	121 억	4987139	N	N	N	N
87	20230615	120635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4290	5	2	0.12	550590395	126274	35.56	4370	4475	4250	5570	3000	4285	4360.28	20.54	0	9689	4608	4446	4338	4176	4068	4392	4122	121	1285	500	3080	5	1	24284739	1042	-10.57	2.06	12	0.52	-406.00	2085.00	10950	20220620	-60.82	3970	20230530	8.06	9160	-53.17	20230310	3970	8.06	20230530	10950	-60.82	20220620	3970	8.06	20230530	3.58	N	088290	500	121 억	4987139	N	N	N	N
88	20230615	110505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	-15	5	-0.35	407831610	93015	26.19	4370	4475	4265	5570	3000	4285	4384.58	20.54	0	2819	4608	4446	4338	4176	4068	4392	4122	121	1285	500	3080	5	1	24284739	1037	-10.52	2.05	12	0.38	-406.00	2085.00	10950	20220620	-61.00	3970	20230530	7.56	9160	-53.38	20230310	3970	7.56	20230530	10950	-61.00	20220620	3970	7.56	20230530	3.58	N	088290	500	121 억	4987139	N	N	N	N
89	20230611	184603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4610	-120	5	-2.54	1219164375	262703	89.68	4780	4890	4570	6140	3315	4730	4641.40	20.50	-50012	-50124	5083	4906	4793	4616	4503	4850	4560	121	1412	500	3400	5	1	24284739	1120	-11.35	2.21	12	1.08	-406.00	2085.00	10950	20220620	-57.90	3970	20230530	16.12	9160	-49.67	20230310	3970	16.12	20230530	10950	-57.90	20220620	3970	16.12	20230530	3.27	N	088290	500	121 억	4977866	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History