KissMeData/128540/price/prices-20230601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4160	85	2	2.09	330086630	79756	102.64	4085	4180	4075	5290	2855	4075	4138.53	0.41	0	17498	4168	4121	4093	4046	4018	4107	4032	27	1217	100	2440	5	1	26690460	1110	-31.04	1.21	12	0.30	-134.00	3449.00	9000	20220808	-53.78	3545	20230103	17.35	5380	-22.68	20230307	3545	17.35	20230103	9000	-53.78	20220808	3545	17.35	20230103	2.53	N	128540	100	26 억	109508	N	N	N	N
3	20230630	150746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	75	2	1.84	287017625	69392	89.30	4085	4180	4075	5290	2855	4075	4136.18	0.41	0	14347	4168	4121	4093	4046	4018	4107	4032	27	1217	100	2440	5	1	26690460	1108	-30.97	1.20	12	0.26	-134.00	3449.00	9000	20220808	-53.89	3545	20230103	17.07	5380	-22.86	20230307	3545	17.07	20230103	9000	-53.89	20220808	3545	17.07	20230103	2.53	N	128540	100	26 억	109508	N	N	N	N
4	20230630	140745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	75	2	1.84	239372830	57910	74.53	4085	4180	4075	5290	2855	4075	4133.53	0.41	0	9429	4168	4121	4093	4046	4018	4107	4032	27	1217	100	2440	5	1	26690460	1108	-30.97	1.20	12	0.22	-134.00	3449.00	9000	20220808	-53.89	3545	20230103	17.07	5380	-22.86	20230307	3545	17.07	20230103	9000	-53.89	20220808	3545	17.07	20230103	2.53	N	128540	100	26 억	109508	N	N	N	N
5	20230630	130745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	65	2	1.60	191134335	46272	59.55	4085	4180	4075	5290	2855	4075	4130.67	0.41	0	8504	4168	4121	4093	4046	4018	4107	4032	27	1217	100	2440	5	1	26690460	1105	-30.90	1.20	12	0.17	-134.00	3449.00	9000	20220808	-54.00	3545	20230103	16.78	5380	-23.05	20230307	3545	16.78	20230103	9000	-54.00	20220808	3545	16.78	20230103	2.53	N	128540	100	26 억	109508	N	N	N	N
6	20230630	120742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	65	2	1.60	181927660	44047	56.69	4085	4180	4075	5290	2855	4075	4130.31	0.41	0	8600	4168	4121	4093	4046	4018	4107	4032	27	1217	100	2440	5	1	26690460	1105	-30.90	1.20	12	0.17	-134.00	3449.00	9000	20220808	-54.00	3545	20230103	16.78	5380	-23.05	20230307	3545	16.78	20230103	9000	-54.00	20220808	3545	16.78	20230103	2.53	N	128540	100	26 억	109508	N	N	N	N
7	20230630	110745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4155	80	2	1.96	144707545	35091	45.16	4085	4180	4075	5290	2855	4075	4123.78	0.41	0	4386	4168	4121	4093	4046	4018	4107	4032	27	1217	100	2440	5	1	26690460	1109	-31.01	1.20	12	0.13	-134.00	3449.00	9000	20220808	-53.83	3545	20230103	17.21	5380	-22.77	20230307	3545	17.21	20230103	9000	-53.83	20220808	3545	17.21	20230103	2.53	N	128540	100	26 억	109508	N	N	N	N
8	20230630	100745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	65	2	1.60	89124625	21697	27.92	4085	4150	4075	5290	2855	4075	4107.69	0.41	0	587	4168	4121	4093	4046	4018	4107	4032	27	1217	100	2440	5	1	26690460	1105	-30.90	1.20	12	0.08	-134.00	3449.00	9000	20220808	-54.00	3545	20230103	16.78	5380	-23.05	20230307	3545	16.78	20230103	9000	-54.00	20220808	3545	16.78	20230103	2.53	N	128540	100	26 억	109508	N	N	N	N
9	20230630	090745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4100	25	2	0.61	17735935	4326	5.57	4085	4115	4085	5290	2855	4075	4099.85	0.41	0	299	4168	4121	4093	4046	4018	4107	4032	27	1217	100	2440	5	1	26690460	1094	-30.60	1.19	12	0.02	-134.00	3449.00	9000	20220808	-54.44	3545	20230103	15.66	5380	-23.79	20230307	3545	15.66	20230103	9000	-54.44	20220808	3545	15.66	20230103	2.53	N	128540	100	26 억	109508	N	N	N	N
10	20230629	160743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4075	-65	5	-1.57	314867465	76995	131.96	4135	4140	4065	5380	2900	4140	4089.55	0.48	0	-19674	4190	4165	4145	4120	4100	4155	4110	27	1240	100	2480	5	1	26690460	1088	-30.41	1.18	12	0.29	-134.00	3449.00	9000	20220808	-54.72	3545	20230103	14.95	5380	-24.26	20230307	3545	14.95	20230103	9000	-54.72	20220808	3545	14.95	20230103	2.56	N	128540	100	26 억	129181	N	N	N	N
11	20230629	150742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4075	-65	5	-1.57	288463600	70509	120.84	4135	4140	4065	5380	2900	4140	4091.16	0.48	0	-19618	4190	4165	4145	4120	4100	4155	4110	27	1240	100	2480	5	1	26690460	1088	-30.41	1.18	12	0.26	-134.00	3449.00	9000	20220808	-54.72	3545	20230103	14.95	5380	-24.26	20230307	3545	14.95	20230103	9000	-54.72	20220808	3545	14.95	20230103	2.56	N	128540	100	26 억	129181	N	N	N	N
12	20230629	140739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4085	-55	5	-1.33	234656515	57321	98.24	4135	4140	4065	5380	2900	4140	4093.73	0.48	0	-17726	4190	4165	4145	4120	4100	4155	4110	27	1240	100	2480	5	1	26690460	1090	-30.49	1.18	12	0.21	-134.00	3449.00	9000	20220808	-54.61	3545	20230103	15.23	5380	-24.07	20230307	3545	15.23	20230103	9000	-54.61	20220808	3545	15.23	20230103	2.56	N	128540	100	26 억	129181	N	N	N	N
13	20230629	130739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4075	-65	5	-1.57	215448965	52610	90.16	4135	4140	4065	5380	2900	4140	4095.21	0.48	0	-17585	4190	4165	4145	4120	4100	4155	4110	27	1240	100	2480	5	1	26690460	1088	-30.41	1.18	12	0.20	-134.00	3449.00	9000	20220808	-54.72	3545	20230103	14.95	5380	-24.26	20230307	3545	14.95	20230103	9000	-54.72	20220808	3545	14.95	20230103	2.56	N	128540	100	26 억	129181	N	N	N	N
14	20230629	120742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4075	-65	5	-1.57	198532430	48463	83.06	4135	4140	4065	5380	2900	4140	4096.58	0.48	0	-16572	4190	4165	4145	4120	4100	4155	4110	27	1240	100	2480	5	1	26690460	1088	-30.41	1.18	12	0.18	-134.00	3449.00	9000	20220808	-54.72	3545	20230103	14.95	5380	-24.26	20230307	3545	14.95	20230103	9000	-54.72	20220808	3545	14.95	20230103	2.56	N	128540	100	26 억	129181	N	N	N	N
15	20230629	110743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4065	-75	5	-1.81	181689580	44327	75.97	4135	4140	4065	5380	2900	4140	4098.85	0.48	0	-16213	4190	4165	4145	4120	4100	4155	4110	27	1240	100	2480	5	1	26690460	1085	-30.34	1.18	12	0.17	-134.00	3449.00	9000	20220808	-54.83	3545	20230103	14.67	5380	-24.44	20230307	3545	14.67	20230103	9000	-54.83	20220808	3545	14.67	20230103	2.56	N	128540	100	26 억	129181	N	N	N	N
16	20230629	100744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4105	-35	5	-0.85	86565865	21056	36.09	4135	4140	4095	5380	2900	4140	4111.22	0.48	0	-9428	4190	4165	4145	4120	4100	4155	4110	27	1240	100	2480	5	1	26690460	1096	-30.63	1.19	12	0.08	-134.00	3449.00	9000	20220808	-54.39	3545	20230103	15.80	5380	-23.70	20230307	3545	15.80	20230103	9000	-54.39	20220808	3545	15.80	20230103	2.56	N	128540	100	26 억	129181	N	N	N	N
17	20230629	090712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4135	-5	5	-0.12	4058105	981	1.68	4135	4140	4135	5380	2900	4140	4136.70	0.48	0	-338	4190	4165	4145	4120	4100	4155	4110	27	1240	100	2480	5	1	26690460	1104	-30.86	1.20	12	0.00	-134.00	3449.00	9000	20220808	-54.06	3545	20230103	16.64	5380	-23.14	20230307	3545	16.64	20230103	9000	-54.06	20220808	3545	16.64	20230103	2.56	N	128540	100	26 억	129181	N	N	N	N
18	20230628	160732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	5	2	0.12	240256050	58047	81.72	4145	4170	4125	5370	2895	4135	4138.99	0.46	0	6071	4215	4175	4145	4105	4075	4195	4125	27	1237	100	2480	5	1	26690460	1105	-30.90	1.20	12	0.22	-134.00	3449.00	9000	20220808	-54.00	3545	20230103	16.78	5380	-23.05	20230307	3545	16.78	20230103	9000	-54.00	20220808	3545	16.78	20230103	2.58	N	128540	100	26 억	122111	N	N	N	N
19	20230628	150737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4135	0	3	0.00	223337810	53955	75.96	4145	4170	4125	5370	2895	4135	4139.33	0.46	0	6532	4215	4175	4145	4105	4075	4195	4125	27	1237	100	2480	5	1	26690460	1104	-30.86	1.20	12	0.20	-134.00	3449.00	9000	20220808	-54.06	3545	20230103	16.64	5380	-23.14	20230307	3545	16.64	20230103	9000	-54.06	20220808	3545	16.64	20230103	2.58	N	128540	100	26 억	122111	N	N	N	N
20	20230628	140736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4135	0	3	0.00	178948100	43208	60.83	4145	4170	4125	5370	2895	4135	4141.55	0.46	0	10930	4215	4175	4145	4105	4075	4195	4125	27	1237	100	2480	5	1	26690460	1104	-30.86	1.20	12	0.16	-134.00	3449.00	9000	20220808	-54.06	3545	20230103	16.64	5380	-23.14	20230307	3545	16.64	20230103	9000	-54.06	20220808	3545	16.64	20230103	2.58	N	128540	100	26 억	122111	N	N	N	N
21	20230628	130736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	15	2	0.36	149820865	36170	50.92	4145	4170	4125	5370	2895	4135	4142.13	0.46	0	10422	4215	4175	4145	4105	4075	4195	4125	27	1237	100	2480	5	1	26690460	1108	-30.97	1.20	12	0.14	-134.00	3449.00	9000	20220808	-53.89	3545	20230103	17.07	5380	-22.86	20230307	3545	17.07	20230103	9000	-53.89	20220808	3545	17.07	20230103	2.58	N	128540	100	26 억	122111	N	N	N	N
22	20230628	120740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4155	20	2	0.48	142701525	34451	48.50	4145	4170	4125	5370	2895	4135	4142.16	0.46	0	10422	4215	4175	4145	4105	4075	4195	4125	27	1237	100	2480	5	1	26690460	1109	-31.01	1.20	12	0.13	-134.00	3449.00	9000	20220808	-53.83	3545	20230103	17.21	5380	-22.77	20230307	3545	17.21	20230103	9000	-53.83	20220808	3545	17.21	20230103	2.58	N	128540	100	26 억	122111	N	N	N	N
23	20230628	110741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	5	2	0.12	120044835	28978	40.79	4145	4170	4125	5370	2895	4135	4142.62	0.46	0	9242	4215	4175	4145	4105	4075	4195	4125	27	1237	100	2480	5	1	26690460	1105	-30.90	1.20	12	0.11	-134.00	3449.00	9000	20220808	-54.00	3545	20230103	16.78	5380	-23.05	20230307	3545	16.78	20230103	9000	-54.00	20220808	3545	16.78	20230103	2.58	N	128540	100	26 억	122111	N	N	N	N
24	20230628	100741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4160	25	2	0.60	102889805	24838	34.97	4145	4170	4125	5370	2895	4135	4142.44	0.46	0	7443	4215	4175	4145	4105	4075	4195	4125	27	1237	100	2480	5	1	26690460	1110	-31.04	1.21	12	0.09	-134.00	3449.00	9000	20220808	-53.78	3545	20230103	17.35	5380	-22.68	20230307	3545	17.35	20230103	9000	-53.78	20220808	3545	17.35	20230103	2.58	N	128540	100	26 억	122111	N	N	N	N
25	20230628	090739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	35	2	0.85	25323870	6107	8.60	4145	4170	4140	5370	2895	4135	4146.70	0.46	0	44	4215	4175	4145	4105	4075	4195	4125	27	1237	100	2480	5	1	26690460	1113	-31.12	1.21	12	0.02	-134.00	3449.00	9000	20220808	-53.67	3545	20230103	17.63	5380	-22.49	20230307	3545	17.63	20230103	9000	-53.67	20220808	3545	17.63	20230103	2.58	N	128540	100	26 억	122111	N	N	N	N
26	20230627	160736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4135	5	2	0.12	291519355	70401	118.33	4120	4185	4115	5360	2895	4130	4140.88	0.42	0	11321	4176	4152	4116	4092	4056	4165	4105	27	1232	100	2470	5	1	26690460	1104	-30.86	1.20	12	0.26	-134.00	3449.00	9000	20220808	-54.06	3545	20230103	16.64	5380	-23.14	20230307	3545	16.64	20230103	9000	-54.06	20220808	3545	16.64	20230103	2.60	N	128540	100	26 억	110790	N	N	N	N
27	20230627	150742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	10	2	0.24	270174565	65238	109.65	4120	4185	4115	5360	2895	4130	4141.37	0.42	0	10187	4176	4152	4116	4092	4056	4165	4105	27	1232	100	2470	5	1	26690460	1105	-30.90	1.20	12	0.24	-134.00	3449.00	9000	20220808	-54.00	3545	20230103	16.78	5380	-23.05	20230307	3545	16.78	20230103	9000	-54.00	20220808	3545	16.78	20230103	2.60	N	128540	100	26 억	110790	N	N	N	N
28	20230627	140750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4135	5	2	0.12	246206430	59457	99.94	4120	4185	4115	5360	2895	4130	4140.92	0.42	0	9569	4176	4152	4116	4092	4056	4165	4105	27	1232	100	2470	5	1	26690460	1104	-30.86	1.20	12	0.22	-134.00	3449.00	9000	20220808	-54.06	3545	20230103	16.64	5380	-23.14	20230307	3545	16.64	20230103	9000	-54.06	20220808	3545	16.64	20230103	2.60	N	128540	100	26 억	110790	N	N	N	N
29	20230627	130748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4135	5	2	0.12	201969685	48776	81.98	4120	4185	4115	5360	2895	4130	4140.76	0.42	0	5853	4176	4152	4116	4092	4056	4165	4105	27	1232	100	2470	5	1	26690460	1104	-30.86	1.20	12	0.18	-134.00	3449.00	9000	20220808	-54.06	3545	20230103	16.64	5380	-23.14	20230307	3545	16.64	20230103	9000	-54.06	20220808	3545	16.64	20230103	2.60	N	128540	100	26 억	110790	N	N	N	N
30	20230627	120750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	10	2	0.24	157556950	38030	63.92	4120	4185	4115	5360	2895	4130	4142.96	0.42	0	4073	4176	4152	4116	4092	4056	4165	4105	27	1232	100	2470	5	1	26690460	1105	-30.90	1.20	12	0.14	-134.00	3449.00	9000	20220808	-54.00	3545	20230103	16.78	5380	-23.05	20230307	3545	16.78	20230103	9000	-54.00	20220808	3545	16.78	20230103	2.60	N	128540	100	26 억	110790	N	N	N	N
31	20230627	110756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4165	35	2	0.85	131100540	31646	53.19	4120	4185	4115	5360	2895	4130	4142.72	0.42	0	4002	4176	4152	4116	4092	4056	4165	4105	27	1232	100	2470	5	1	26690460	1112	-31.08	1.21	12	0.12	-134.00	3449.00	9000	20220808	-53.72	3545	20230103	17.49	5380	-22.58	20230307	3545	17.49	20230103	9000	-53.72	20220808	3545	17.49	20230103	2.60	N	128540	100	26 억	110790	N	N	N	N
32	20230627	100733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	20	2	0.48	94772045	22883	38.46	4120	4185	4115	5360	2895	4130	4141.59	0.42	0	2947	4176	4152	4116	4092	4056	4165	4105	27	1232	100	2470	5	1	26690460	1108	-30.97	1.20	12	0.09	-134.00	3449.00	9000	20220808	-53.89	3545	20230103	17.07	5380	-22.86	20230307	3545	17.07	20230103	9000	-53.89	20220808	3545	17.07	20230103	2.60	N	128540	100	26 억	110790	N	N	N	N
33	20230627	090738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	-10	5	-0.24	9969400	2420	4.07	4120	4125	4115	5360	2895	4130	4119.59	0.42	0	-128	4176	4152	4116	4092	4056	4165	4105	27	1232	100	2470	5	1	26690460	1100	-30.75	1.19	12	0.01	-134.00	3449.00	9000	20220808	-54.22	3545	20230103	16.22	5380	-23.42	20230307	3545	16.22	20230103	9000	-54.22	20220808	3545	16.22	20230103	2.60	N	128540	100	26 억	110790	N	N	N	N
34	20230626	160736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	5	2	0.12	238260925	57985	52.27	4120	4140	4080	5360	2890	4125	4109.01	0.40	0	2937	4255	4190	4155	4090	4055	4172	4072	27	1235	100	2470	5	1	26690460	1102	-30.82	1.20	12	0.22	-134.00	3449.00	9000	20220808	-54.11	3545	20230103	16.50	5380	-23.23	20230307	3545	16.50	20230103	9000	-54.11	20220808	3545	16.50	20230103	2.61	N	128540	100	26 억	107351	N	N	N	N
35	20230626	150741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4110	-15	5	-0.36	204837800	49870	44.95	4120	4140	4080	5360	2890	4125	4107.44	0.40	0	2811	4255	4190	4155	4090	4055	4172	4072	27	1235	100	2470	5	1	26690460	1097	-30.67	1.19	12	0.19	-134.00	3449.00	9000	20220808	-54.33	3545	20230103	15.94	5380	-23.61	20230307	3545	15.94	20230103	9000	-54.33	20220808	3545	15.94	20230103	2.61	N	128540	100	26 억	107351	N	N	N	N
36	20230626	140740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4125	0	3	0.00	168494830	41046	37.00	4120	4140	4080	5360	2890	4125	4105.02	0.40	0	2823	4255	4190	4155	4090	4055	4172	4072	27	1235	100	2470	5	1	26690460	1101	-30.78	1.20	12	0.15	-134.00	3449.00	9000	20220808	-54.17	3545	20230103	16.36	5380	-23.33	20230307	3545	16.36	20230103	9000	-54.17	20220808	3545	16.36	20230103	2.61	N	128540	100	26 억	107351	N	N	N	N
37	20230626	130736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	-5	5	-0.12	159272735	38811	34.98	4120	4140	4080	5360	2890	4125	4103.80	0.40	0	3426	4255	4190	4155	4090	4055	4172	4072	27	1235	100	2470	5	1	26690460	1100	-30.75	1.19	12	0.15	-134.00	3449.00	9000	20220808	-54.22	3545	20230103	16.22	5380	-23.42	20230307	3545	16.22	20230103	9000	-54.22	20220808	3545	16.22	20230103	2.61	N	128540	100	26 억	107351	N	N	N	N
38	20230626	120736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	-5	5	-0.12	149333455	36400	32.81	4120	4140	4080	5360	2890	4125	4102.57	0.40	0	3376	4255	4190	4155	4090	4055	4172	4072	27	1235	100	2470	5	1	26690460	1100	-30.75	1.19	12	0.14	-134.00	3449.00	9000	20220808	-54.22	3545	20230103	16.22	5380	-23.42	20230307	3545	16.22	20230103	9000	-54.22	20220808	3545	16.22	20230103	2.61	N	128540	100	26 억	107351	N	N	N	N
39	20230626	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4125	0	3	0.00	132926475	32428	29.23	4120	4130	4080	5360	2890	4125	4099.13	0.40	0	3140	4255	4190	4155	4090	4055	4172	4072	27	1235	100	2470	5	1	26690460	1101	-30.78	1.20	12	0.12	-134.00	3449.00	9000	20220808	-54.17	3545	20230103	16.36	5380	-23.33	20230307	3545	16.36	20230103	9000	-54.17	20220808	3545	16.36	20230103	2.61	N	128540	100	26 억	107351	N	N	N	N
40	20230626	100736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4115	-10	5	-0.24	108503045	26494	23.88	4120	4130	4080	5360	2890	4125	4095.38	0.40	0	72	4255	4190	4155	4090	4055	4172	4072	27	1235	100	2470	5	1	26690460	1098	-30.71	1.19	12	0.10	-134.00	3449.00	9000	20220808	-54.28	3545	20230103	16.08	5380	-23.51	20230307	3545	16.08	20230103	9000	-54.28	20220808	3545	16.08	20230103	2.61	N	128540	100	26 억	107351	N	N	N	N
41	20230626	090738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	-5	5	-0.12	7164165	1739	1.57	4120	4130	4115	5360	2890	4125	4119.70	0.40	0	-699	4255	4190	4155	4090	4055	4172	4072	27	1235	100	2470	5	1	26690460	1100	-30.75	1.19	12	0.01	-134.00	3449.00	9000	20220808	-54.22	3545	20230103	16.22	5380	-23.42	20230307	3545	16.22	20230103	9000	-54.22	20220808	3545	16.22	20230103	2.61	N	128540	100	26 억	107351	N	N	N	N
42	20230623	174608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4125	-95	5	-2.25	461252765	110940	174.03	4190	4220	4120	5480	2955	4220	4159.49	0.43	0	-7564	4296	4257	4196	4157	4096	4277	4177	27	1262	100	2530	5	1	26690460	1101	-30.78	1.20	12	0.42	-134.00	3449.00	9000	20220808	-54.17	3545	20230103	16.36	5380	-23.33	20230307	3545	16.36	20230103	9000	-54.17	20220808	3545	16.36	20230103	2.66	N	128540	100	26 억	114910	N	N	N	N
43	20230623	140615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4135	-85	5	-2.01	365846870	87813	137.75	4190	4220	4120	5480	2955	4220	4166.20	0.43	0	-7801	4296	4257	4196	4157	4096	4277	4177	27	1262	100	2530	5	1	26690460	1104	-30.86	1.20	12	0.33	-134.00	3449.00	9000	20220808	-54.06	3545	20230103	16.64	5380	-23.14	20230307	3545	16.64	20230103	9000	-54.06	20220808	3545	16.64	20230103	2.66	N	128540	100	26 억	114910	N	N	N	N
44	20230622	160114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4220	5	2	0.12	264785135	63024	36.32	4170	4235	4135	5470	2955	4215	4201.24	0.45	0	-5745	4531	4372	4256	4097	3981	4452	4177	27	1257	100	2520	5	1	26690460	1126	-31.49	1.22	12	0.24	-134.00	3449.00	9450	20220621	-55.34	3545	20230103	19.04	5380	-21.56	20230307	3545	19.04	20230103	9000	-53.11	20220808	3545	19.04	20230103	2.66	N	128540	100	26 억	120503	N	N	N	N
45	20230622	150526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	-5	5	-0.12	237926535	56636	32.63	4170	4235	4135	5470	2955	4215	4200.95	0.45	0	-5628	4531	4372	4256	4097	3981	4452	4177	27	1257	100	2520	5	1	26690460	1124	-31.42	1.22	12	0.21	-134.00	3449.00	9450	20220621	-55.45	3545	20230103	18.76	5380	-21.75	20230307	3545	18.76	20230103	9000	-53.22	20220808	3545	18.76	20230103	2.66	N	128540	100	26 억	120503	N	N	N	N
46	20230622	140701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4205	-10	5	-0.24	193220305	46002	26.51	4170	4235	4135	5470	2955	4215	4200.22	0.45	0	-3371	4531	4372	4256	4097	3981	4452	4177	27	1257	100	2520	5	1	26690460	1122	-31.38	1.22	12	0.17	-134.00	3449.00	9450	20220621	-55.50	3545	20230103	18.62	5380	-21.84	20230307	3545	18.62	20230103	9000	-53.28	20220808	3545	18.62	20230103	2.66	N	128540	100	26 억	120503	N	N	N	N
47	20230622	130612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4205	-10	5	-0.24	173518085	41330	23.82	4170	4235	4135	5470	2955	4215	4198.31	0.45	0	-3062	4531	4372	4256	4097	3981	4452	4177	27	1257	100	2520	5	1	26690460	1122	-31.38	1.22	12	0.15	-134.00	3449.00	9450	20220621	-55.50	3545	20230103	18.62	5380	-21.84	20230307	3545	18.62	20230103	9000	-53.28	20220808	3545	18.62	20230103	2.66	N	128540	100	26 억	120503	N	N	N	N
48	20230622	120852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	-15	5	-0.36	128795670	30690	17.68	4170	4235	4135	5470	2955	4215	4196.59	0.45	0	228	4531	4372	4256	4097	3981	4452	4177	27	1257	100	2520	5	1	26690460	1121	-31.34	1.22	12	0.11	-134.00	3449.00	9450	20220621	-55.56	3545	20230103	18.48	5380	-21.93	20230307	3545	18.48	20230103	9000	-53.33	20220808	3545	18.48	20230103	2.66	N	128540	100	26 억	120503	N	N	N	N
49	20230622	110459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	-25	5	-0.59	111316745	26519	15.28	4170	4235	4135	5470	2955	4215	4197.54	0.45	0	353	4531	4372	4256	4097	3981	4452	4177	27	1257	100	2520	5	1	26690460	1118	-31.27	1.21	12	0.10	-134.00	3449.00	9450	20220621	-55.66	3545	20230103	18.19	5380	-22.12	20230307	3545	18.19	20230103	9000	-53.44	20220808	3545	18.19	20230103	2.66	N	128540	100	26 억	120503	N	N	N	N
50	20230622	100316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	10	2	0.24	63752320	15195	8.76	4170	4235	4135	5470	2955	4215	4195.45	0.45	0	1011	4531	4372	4256	4097	3981	4452	4177	27	1257	100	2520	5	1	26690460	1128	-31.53	1.22	12	0.06	-134.00	3449.00	9450	20220621	-55.29	3545	20230103	19.18	5380	-21.47	20230307	3545	19.18	20230103	9000	-53.06	20220808	3545	19.18	20230103	2.66	N	128540	100	26 억	120503	N	N	N	N
51	20230622	090754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	-25	5	-0.59	15554230	3731	2.15	4170	4195	4135	5470	2955	4215	4167.36	0.45	0	169	4531	4372	4256	4097	3981	4452	4177	27	1257	100	2520	5	1	26690460	1118	-31.27	1.21	12	0.01	-134.00	3449.00	9450	20220621	-55.66	3545	20230103	18.19	5380	-22.12	20230307	3545	18.19	20230103	9000	-53.44	20220808	3545	18.19	20230103	2.66	N	128540	100	26 억	120503	N	N	N	N
52	20230621	160306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	85	2	2.06	734034405	172755	213.16	4150	4415	4140	5360	2895	4130	4249.04	0.53	0	-20426	4170	4150	4130	4110	4090	4160	4120	27	1232	100	2470	5	1	26690460	1125	-31.46	1.22	12	0.65	-134.00	3449.00	9870	20220620	-57.29	3545	20230103	18.90	5380	-21.65	20230307	3545	18.90	20230103	9450	-55.40	20220621	3545	18.90	20230103	2.67	N	128540	100	26 억	140983	N	N	N	N
53	20230621	150803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	80	2	1.94	694068235	163272	201.46	4150	4415	4140	5360	2895	4130	4250.99	0.53	0	-19105	4170	4150	4130	4110	4090	4160	4120	27	1232	100	2470	5	1	26690460	1124	-31.42	1.22	12	0.61	-134.00	3449.00	9870	20220620	-57.35	3545	20230103	18.76	5380	-21.75	20230307	3545	18.76	20230103	9450	-55.45	20220621	3545	18.76	20230103	2.67	N	128540	100	26 억	140983	N	N	N	N
54	20230621	140923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4215	85	2	2.06	213753630	51175	63.14	4150	4235	4140	5360	2895	4130	4176.92	0.53	0	-6960	4170	4150	4130	4110	4090	4160	4120	27	1232	100	2470	5	1	26690460	1125	-31.46	1.22	12	0.19	-134.00	3449.00	9870	20220620	-57.29	3545	20230103	18.90	5380	-21.65	20230307	3545	18.90	20230103	9450	-55.40	20220621	3545	18.90	20230103	2.67	N	128540	100	26 억	140983	N	N	N	N
55	20230621	130642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	40	2	0.97	141845875	34104	42.08	4150	4190	4140	5360	2895	4130	4159.22	0.53	0	-4595	4170	4150	4130	4110	4090	4160	4120	27	1232	100	2470	5	1	26690460	1113	-31.12	1.21	12	0.13	-134.00	3449.00	9870	20220620	-57.75	3545	20230103	17.63	5380	-22.49	20230307	3545	17.63	20230103	9450	-55.87	20220621	3545	17.63	20230103	2.67	N	128540	100	26 억	140983	N	N	N	N
56	20230621	120203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	20	2	0.48	125666000	30219	37.29	4150	4190	4140	5360	2895	4130	4158.51	0.53	0	-4404	4170	4150	4130	4110	4090	4160	4120	27	1232	100	2470	5	1	26690460	1108	-30.97	1.20	12	0.11	-134.00	3449.00	9870	20220620	-57.95	3545	20230103	17.07	5380	-22.86	20230307	3545	17.07	20230103	9450	-56.08	20220621	3545	17.07	20230103	2.67	N	128540	100	26 억	140983	N	N	N	N
57	20230621	110551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	40	2	0.97	105093475	25267	31.18	4150	4190	4140	5360	2895	4130	4159.32	0.53	0	-5182	4170	4150	4130	4110	4090	4160	4120	27	1232	100	2470	5	1	26690460	1113	-31.12	1.21	12	0.09	-134.00	3449.00	9870	20220620	-57.75	3545	20230103	17.63	5380	-22.49	20230307	3545	17.63	20230103	9450	-55.87	20220621	3545	17.63	20230103	2.67	N	128540	100	26 억	140983	N	N	N	N
58	20230621	100541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4165	35	2	0.85	61566860	14804	18.27	4150	4190	4140	5360	2895	4130	4158.80	0.53	0	-1920	4170	4150	4130	4110	4090	4160	4120	27	1232	100	2470	5	1	26690460	1112	-31.08	1.21	12	0.06	-134.00	3449.00	9870	20220620	-57.80	3545	20230103	17.49	5380	-22.58	20230307	3545	17.49	20230103	9450	-55.93	20220621	3545	17.49	20230103	2.67	N	128540	100	26 억	140983	N	N	N	N
59	20230621	090350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	20	2	0.48	5777455	1392	1.72	4150	4160	4150	5360	2895	4130	4150.47	0.53	0	0	4170	4150	4130	4110	4090	4160	4120	27	1232	100	2470	5	1	26690460	1108	-30.97	1.20	12	0.01	-134.00	3449.00	9870	20220620	-57.95	3545	20230103	17.07	5380	-22.86	20230307	3545	17.07	20230103	9450	-56.08	20220621	3545	17.07	20230103	2.67	N	128540	100	26 억	140983	N	N	N	N
60	20230620	160300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-20	5	-0.48	332557390	80542	100.05	4110	4150	4110	5390	2905	4150	4128.99	0.55	0	-4654	4216	4182	4131	4097	4046	4157	4072	27	1242	100	2490	5	1	26690460	1102	-30.82	1.20	12	0.30	-134.00	3449.00	10350	20220617	-60.10	3545	20230103	16.50	5380	-23.23	20230307	3545	16.50	20230103	9870	-58.16	20220620	3545	16.50	20230103	2.68	N	128540	100	26 억	145637	N	N	N	N
61	20230620	150453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	-5	5	-0.12	308329285	74680	92.77	4110	4150	4110	5390	2905	4150	4128.67	0.55	0	-4345	4216	4182	4131	4097	4046	4157	4072	27	1242	100	2490	5	1	26690460	1106	-30.93	1.20	12	0.28	-134.00	3449.00	10350	20220617	-59.95	3545	20230103	16.93	5380	-22.96	20230307	3545	16.93	20230103	9870	-58.00	20220620	3545	16.93	20230103	2.68	N	128540	100	26 억	145637	N	N	N	N
62	20230620	140402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4125	-25	5	-0.60	243314695	58925	73.20	4110	4150	4110	5390	2905	4150	4129.23	0.55	0	-3646	4216	4182	4131	4097	4046	4157	4072	27	1242	100	2490	5	1	26690460	1101	-30.78	1.20	12	0.22	-134.00	3449.00	10350	20220617	-60.14	3545	20230103	16.36	5380	-23.33	20230307	3545	16.36	20230103	9870	-58.21	20220620	3545	16.36	20230103	2.68	N	128540	100	26 억	145637	N	N	N	N
63	20230620	130950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4125	-25	5	-0.60	203180610	49197	61.11	4110	4150	4110	5390	2905	4150	4129.94	0.55	0	-3547	4216	4182	4131	4097	4046	4157	4072	27	1242	100	2490	5	1	26690460	1101	-30.78	1.20	12	0.18	-134.00	3449.00	10350	20220617	-60.14	3545	20230103	16.36	5380	-23.33	20230307	3545	16.36	20230103	9870	-58.21	20220620	3545	16.36	20230103	2.68	N	128540	100	26 억	145637	N	N	N	N
64	20230620	120226	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	-5	5	-0.12	170222675	41220	51.20	4110	4150	4110	5390	2905	4150	4129.61	0.55	0	-2950	4216	4182	4131	4097	4046	4157	4072	27	1242	100	2490	5	1	26690460	1106	-30.93	1.20	12	0.15	-134.00	3449.00	10350	20220617	-59.95	3545	20230103	16.93	5380	-22.96	20230307	3545	16.93	20230103	9870	-58.00	20220620	3545	16.93	20230103	2.68	N	128540	100	26 억	145637	N	N	N	N
65	20230620	110126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4135	-15	5	-0.36	116713315	28274	35.12	4110	4150	4110	5390	2905	4150	4127.94	0.55	0	-3137	4216	4182	4131	4097	4046	4157	4072	27	1242	100	2490	5	1	26690460	1104	-30.86	1.20	12	0.11	-134.00	3449.00	10350	20220617	-60.05	3545	20230103	16.64	5380	-23.14	20230307	3545	16.64	20230103	9870	-58.11	20220620	3545	16.64	20230103	2.68	N	128540	100	26 억	145637	N	N	N	N
66	20230620	100636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	0	3	0.00	79103450	19179	23.82	4110	4150	4110	5390	2905	4150	4124.48	0.55	0	109	4216	4182	4131	4097	4046	4157	4072	27	1242	100	2490	5	1	26690460	1108	-30.97	1.20	12	0.07	-134.00	3449.00	10350	20220617	-59.90	3545	20230103	17.07	5380	-22.86	20230307	3545	17.07	20230103	9870	-57.95	20220620	3545	17.07	20230103	2.68	N	128540	100	26 억	145637	N	N	N	N
67	20230620	090920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4110	-40	5	-0.96	19430380	4724	5.87	4110	4150	4110	5390	2905	4150	4113.12	0.55	0	1089	4216	4182	4131	4097	4046	4157	4072	27	1242	100	2490	5	1	26690460	1097	-30.67	1.19	12	0.02	-134.00	3449.00	10350	20220617	-60.29	3545	20230103	15.94	5380	-23.61	20230307	3545	15.94	20230103	9870	-58.36	20220620	3545	15.94	20230103	2.68	N	128540	100	26 억	145637	N	N	N	N
68	20230619	160704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	0	3	0.00	329867320	80216	74.26	4165	4165	4080	5390	2905	4150	4112.01	0.55	0	-363	4276	4212	4176	4112	4076	4245	4145	27	1242	100	2490	5	1	26690460	1108	-30.97	1.20	12	0.30	-134.00	3449.00	10350	20220617	-59.90	3545	20230103	17.07	5380	-22.86	20230307	3545	17.07	20230103	9870	-57.95	20220620	3545	17.07	20230103	2.77	N	128540	100	26 억	146068	N	N	N	N
69	20230619	151019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	0	3	0.00	317150735	77148	71.42	4165	4165	4080	5390	2905	4150	4110.94	0.55	0	-367	4276	4212	4176	4112	4076	4245	4145	27	1242	100	2490	5	1	26690460	1108	-30.97	1.20	12	0.29	-134.00	3449.00	10350	20220617	-59.90	3545	20230103	17.07	5380	-22.86	20230307	3545	17.07	20230103	9870	-57.95	20220620	3545	17.07	20230103	2.77	N	128540	100	26 억	146068	N	N	N	N
70	20230619	140401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4125	-25	5	-0.60	270857100	65955	61.06	4165	4165	4080	5390	2905	4150	4106.70	0.55	0	-4233	4276	4212	4176	4112	4076	4245	4145	27	1242	100	2490	5	1	26690460	1101	-30.78	1.20	12	0.25	-134.00	3449.00	10350	20220617	-60.14	3545	20230103	16.36	5380	-23.33	20230307	3545	16.36	20230103	9870	-58.21	20220620	3545	16.36	20230103	2.77	N	128540	100	26 억	146068	N	N	N	N
71	20230619	130159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	-30	5	-0.72	249145570	60692	56.19	4165	4165	4080	5390	2905	4150	4105.08	0.55	0	-3469	4276	4212	4176	4112	4076	4245	4145	27	1242	100	2490	5	1	26690460	1100	-30.75	1.19	12	0.23	-134.00	3449.00	10350	20220617	-60.19	3545	20230103	16.22	5380	-23.42	20230307	3545	16.22	20230103	9870	-58.26	20220620	3545	16.22	20230103	2.77	N	128540	100	26 억	146068	N	N	N	N
72	20230619	120950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4110	-40	5	-0.96	223587050	54476	50.43	4165	4165	4080	5390	2905	4150	4104.32	0.55	0	-2268	4276	4212	4176	4112	4076	4245	4145	27	1242	100	2490	5	1	26690460	1097	-30.67	1.19	12	0.20	-134.00	3449.00	10350	20220617	-60.29	3545	20230103	15.94	5380	-23.61	20230307	3545	15.94	20230103	9870	-58.36	20220620	3545	15.94	20230103	2.77	N	128540	100	26 억	146068	N	N	N	N
73	20230619	111042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4115	-35	5	-0.84	203365435	49557	45.88	4165	4165	4080	5390	2905	4150	4103.67	0.55	0	-5045	4276	4212	4176	4112	4076	4245	4145	27	1242	100	2490	5	1	26690460	1098	-30.71	1.19	12	0.19	-134.00	3449.00	10350	20220617	-60.24	3545	20230103	16.08	5380	-23.51	20230307	3545	16.08	20230103	9870	-58.31	20220620	3545	16.08	20230103	2.77	N	128540	100	26 억	146068	N	N	N	N
74	20230619	100603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4110	-40	5	-0.96	154536690	37686	34.89	4165	4165	4080	5390	2905	4150	4100.64	0.55	0	-4814	4276	4212	4176	4112	4076	4245	4145	27	1242	100	2490	5	1	26690460	1097	-30.67	1.19	12	0.14	-134.00	3449.00	10350	20220617	-60.29	3545	20230103	15.94	5380	-23.61	20230307	3545	15.94	20230103	9870	-58.36	20220620	3545	15.94	20230103	2.77	N	128540	100	26 억	146068	N	N	N	N
75	20230619	090517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4115	-35	5	-0.84	29283530	7075	6.55	4165	4165	4095	5390	2905	4150	4139.01	0.55	0	-4533	4276	4212	4176	4112	4076	4245	4145	27	1242	100	2490	5	1	26690460	1098	-30.71	1.19	12	0.03	-134.00	3449.00	10350	20220617	-60.24	3545	20230103	16.08	5380	-23.51	20230307	3545	16.08	20230103	9870	-58.31	20220620	3545	16.08	20230103	2.77	N	128540	100	26 억	146068	N	N	N	N
76	20230616	160822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	10	2	0.24	439084055	105331	73.15	4145	4240	4140	5380	2900	4140	4168.66	0.53	0	3671	4290	4215	4175	4100	4060	4195	4080	27	1240	100	2480	5	1	26690460	1108	-30.97	1.20	12	0.39	-134.00	3449.00	10350	20220617	-59.90	3545	20230103	17.07	5380	-22.86	20230307	3545	17.07	20230103	10350	-59.90	20220617	3545	17.07	20230103	2.61	N	128540	100	26 억	142397	N	N	N	N
77	20230616	150333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4155	15	2	0.36	391294810	93813	65.15	4145	4240	4140	5380	2900	4140	4171.01	0.53	0	4936	4290	4215	4175	4100	4060	4195	4080	27	1240	100	2480	5	1	26690460	1109	-31.01	1.20	12	0.35	-134.00	3449.00	10350	20220617	-59.86	3545	20230103	17.21	5380	-22.77	20230307	3545	17.21	20230103	10350	-59.86	20220617	3545	17.21	20230103	2.61	N	128540	100	26 억	142397	N	N	N	N
78	20230616	140550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4160	20	2	0.48	352864335	84558	58.73	4145	4240	4140	5380	2900	4140	4173.04	0.53	0	6029	4290	4215	4175	4100	4060	4195	4080	27	1240	100	2480	5	1	26690460	1110	-31.04	1.21	12	0.32	-134.00	3449.00	10350	20220617	-59.81	3545	20230103	17.35	5380	-22.68	20230307	3545	17.35	20230103	10350	-59.81	20220617	3545	17.35	20230103	2.61	N	128540	100	26 억	142397	N	N	N	N
79	20230616	130637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4165	25	2	0.60	320711415	76836	53.36	4145	4240	4140	5380	2900	4140	4173.97	0.53	0	9382	4290	4215	4175	4100	4060	4195	4080	27	1240	100	2480	5	1	26690460	1112	-31.08	1.21	12	0.29	-134.00	3449.00	10350	20220617	-59.76	3545	20230103	17.49	5380	-22.58	20230307	3545	17.49	20230103	10350	-59.76	20220617	3545	17.49	20230103	2.61	N	128540	100	26 억	142397	N	N	N	N
80	20230616	120139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4160	20	2	0.48	235653475	56354	39.14	4145	4240	4140	5380	2900	4140	4181.66	0.53	0	7536	4290	4215	4175	4100	4060	4195	4080	27	1240	100	2480	5	1	26690460	1110	-31.04	1.21	12	0.21	-134.00	3449.00	10350	20220617	-59.81	3545	20230103	17.35	5380	-22.68	20230307	3545	17.35	20230103	10350	-59.81	20220617	3545	17.35	20230103	2.61	N	128540	100	26 억	142397	N	N	N	N
81	20230616	110657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	40	2	0.97	205340505	49066	34.08	4145	4240	4140	5380	2900	4140	4184.99	0.53	0	7358	4290	4215	4175	4100	4060	4195	4080	27	1240	100	2480	5	1	26690460	1116	-31.19	1.21	12	0.18	-134.00	3449.00	10350	20220617	-59.61	3545	20230103	17.91	5380	-22.30	20230307	3545	17.91	20230103	10350	-59.61	20220617	3545	17.91	20230103	2.61	N	128540	100	26 억	142397	N	N	N	N
82	20230616	100659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4225	85	2	2.05	104311755	24924	17.31	4145	4240	4140	5380	2900	4140	4185.19	0.53	0	4377	4290	4215	4175	4100	4060	4195	4080	27	1240	100	2480	5	1	26690460	1128	-31.53	1.22	12	0.09	-134.00	3449.00	10350	20220617	-59.18	3545	20230103	19.18	5380	-21.47	20230307	3545	19.18	20230103	10350	-59.18	20220617	3545	19.18	20230103	2.61	N	128540	100	26 억	142397	N	N	N	N
83	20230616	090305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	5	2	0.12	6807710	1643	1.14	4145	4160	4140	5380	2900	4140	4143.46	0.53	0	-390	4290	4215	4175	4100	4060	4195	4080	27	1240	100	2480	5	1	26690460	1106	-30.93	1.20	12	0.01	-134.00	3449.00	10350	20220617	-59.95	3545	20230103	16.93	5380	-22.96	20230307	3545	16.93	20230103	10350	-59.95	20220617	3545	16.93	20230103	2.61	N	128540	100	26 억	142397	N	N	N	N
84	20230615	150748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4160	-55	5	-1.30	561726260	134726	53.95	4215	4250	4135	5470	2955	4215	4169.40	0.64	0	-27159	4438	4326	4258	4146	4078	4292	4112	27	1257	100	2520	5	1	26690460	1110	-31.04	1.21	12	0.50	-134.00	3449.00	12450	20220614	-66.59	3545	20230103	17.35	5380	-22.68	20230307	3545	17.35	20230103	10350	-59.81	20220617	3545	17.35	20230103	2.62	N	128540	100	26 억	169808	N	N	N	N
85	20230615	140405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4160	-55	5	-1.30	483494410	115892	46.41	4215	4250	4135	5470	2955	4215	4171.94	0.64	0	-20878	4438	4326	4258	4146	4078	4292	4112	27	1257	100	2520	5	1	26690460	1110	-31.04	1.21	12	0.43	-134.00	3449.00	12450	20220614	-66.59	3545	20230103	17.35	5380	-22.68	20230307	3545	17.35	20230103	10350	-59.81	20220617	3545	17.35	20230103	2.62	N	128540	100	26 억	169808	N	N	N	N
86	20230615	130151	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	-25	5	-0.59	433931910	103967	41.63	4215	4250	4135	5470	2955	4215	4173.75	0.64	0	-12876	4438	4326	4258	4146	4078	4292	4112	27	1257	100	2520	5	1	26690460	1118	-31.27	1.21	12	0.39	-134.00	3449.00	12450	20220614	-66.35	3545	20230103	18.19	5380	-22.12	20230307	3545	18.19	20230103	10350	-59.52	20220617	3545	18.19	20230103	2.62	N	128540	100	26 억	169808	N	N	N	N
87	20230615	120635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4160	-55	5	-1.30	407584320	97635	39.10	4215	4250	4135	5470	2955	4215	4174.57	0.64	0	-10696	4438	4326	4258	4146	4078	4292	4112	27	1257	100	2520	5	1	26690460	1110	-31.04	1.21	12	0.37	-134.00	3449.00	12450	20220614	-66.59	3545	20230103	17.35	5380	-22.68	20230307	3545	17.35	20230103	10350	-59.81	20220617	3545	17.35	20230103	2.62	N	128540	100	26 억	169808	N	N	N	N
88	20230615	110703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4160	-55	5	-1.30	229948925	54811	21.95	4215	4250	4160	5470	2955	4215	4195.31	0.64	0	-13159	4438	4326	4258	4146	4078	4292	4112	27	1257	100	2520	5	1	26690460	1110	-31.04	1.21	12	0.21	-134.00	3449.00	12450	20220614	-66.59	3545	20230103	17.35	5380	-22.68	20230307	3545	17.35	20230103	10350	-59.81	20220617	3545	17.35	20230103	2.62	N	128540	100	26 억	169808	N	N	N	N
89	20230611	184644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	0	3	0.00	345989285	80208	54.56	4295	4350	4290	5590	3010	4300	4313.83	0.97	-13559	-13559	4426	4362	4326	4262	4226	4345	4245	27	1290	100	2580	5	1	26690460	1148	-32.09	1.25	12	0.30	-134.00	3449.00	12450	20220614	-65.46	3545	20230103	21.30	5380	-20.07	20230307	3545	21.30	20230103	12750	-66.27	20220610	3545	21.30	20230103	2.68	N	128540	100	26 억	257797	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History