KissMeData/265560/price/prices-20230601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160950	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10700	50	2	0.47	195087830	18301	75.90	10630	10800	10540	13840	7460	10650	10659.95	0.41	0	-2371	10950	10800	10700	10550	10450	10750	10500	53	3190	500	7240	10	1	10690180	1144	23.73	2.01	12	0.17	451.00	5326.00	14550	20220831	-26.46	8410	20230103	27.23	13260	-19.31	20230308	8410	27.23	20230103	14550	-26.46	20220831	8410	27.23	20230103	3.07	N	265560	500	53 억	43785	N	N	189	N	N
3	20230630	150951	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10740	90	2	0.85	186051070	17457	72.40	10630	10800	10540	13840	7460	10650	10657.68	0.41	0	-2360	10950	10800	10700	10550	10450	10750	10500	53	3190	500	7240	10	1	10690180	1148	23.81	2.02	12	0.16	451.00	5326.00	14550	20220831	-26.19	8410	20230103	27.71	13260	-19.00	20230308	8410	27.71	20230103	14550	-26.19	20220831	8410	27.71	20230103	3.07	N	265560	500	53 억	43785	N	N	47	N	N
4	20230630	140949	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10670	20	2	0.19	139587460	13139	54.49	10630	10780	10540	13840	7460	10650	10623.90	0.41	0	-1882	10950	10800	10700	10550	10450	10750	10500	53	3190	500	7240	10	1	10690180	1141	23.66	2.00	12	0.12	451.00	5326.00	14550	20220831	-26.67	8410	20230103	26.87	13260	-19.53	20230308	8410	26.87	20230103	14550	-26.67	20220831	8410	26.87	20230103	3.07	N	265560	500	53 억	43785	N	N	47	N	N
5	20230630	130949	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10680	30	2	0.28	134544790	12667	52.54	10630	10780	10540	13840	7460	10650	10621.68	0.41	0	-1709	10950	10800	10700	10550	10450	10750	10500	53	3190	500	7240	10	1	10690180	1142	23.68	2.01	12	0.12	451.00	5326.00	14550	20220831	-26.60	8410	20230103	26.99	13260	-19.46	20230308	8410	26.99	20230103	14550	-26.60	20220831	8410	26.99	20230103	3.07	N	265560	500	53 억	43785	N	N	47	N	N
6	20230630	120946	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10690	40	2	0.38	110783370	10454	43.36	10630	10700	10540	13840	7460	10650	10597.22	0.41	0	-624	10950	10800	10700	10550	10450	10750	10500	53	3190	500	7240	10	1	10690180	1143	23.70	2.01	12	0.10	451.00	5326.00	14550	20220831	-26.53	8410	20230103	27.11	13260	-19.38	20230308	8410	27.11	20230103	14550	-26.53	20220831	8410	27.11	20230103	3.07	N	265560	500	53 억	43785	N	N	47	N	N
7	20230630	110945	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10600	-50	5	-0.47	80693810	7626	31.63	10630	10640	10540	13840	7460	10650	10581.41	0.41	0	-389	10950	10800	10700	10550	10450	10750	10500	53	3190	500	7240	10	1	10690180	1133	23.50	1.99	12	0.07	451.00	5326.00	14550	20220831	-27.15	8410	20230103	26.04	13260	-20.06	20230308	8410	26.04	20230103	14550	-27.15	20220831	8410	26.04	20230103	3.07	N	265560	500	53 억	43785	N	N	47	N	N
8	20230630	100949	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10570	-80	5	-0.75	54262780	5132	21.28	10630	10640	10540	13840	7460	10650	10573.42	0.41	0	-667	10950	10800	10700	10550	10450	10750	10500	53	3190	500	7240	10	1	10690180	1130	23.44	1.98	12	0.05	451.00	5326.00	14550	20220831	-27.35	8410	20230103	25.68	13260	-20.29	20230308	8410	25.68	20230103	14550	-27.35	20220831	8410	25.68	20230103	3.07	N	265560	500	53 억	43785	N	N	47	N	N
9	20230630	090949	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10600	-50	5	-0.47	13084270	1235	5.12	10630	10640	10550	13840	7460	10650	10594.55	0.41	0	-323	10950	10800	10700	10550	10450	10750	10500	53	3190	500	7240	10	1	10690180	1133	23.50	1.99	12	0.01	451.00	5326.00	14550	20220831	-27.15	8410	20230103	26.04	13260	-20.06	20230308	8410	26.04	20230103	14550	-27.15	20220831	8410	26.04	20230103	3.07	N	265560	500	53 억	43785	N	N	47	N	N
10	20230629	160943	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10650	-120	5	-1.11	256374890	24060	84.69	10780	10850	10600	14000	7540	10770	10655.69	0.48	0	-7028	11103	10936	10853	10686	10603	10895	10645	53	3230	500	7320	10	1	10690180	1139	23.61	2.00	12	0.23	451.00	5326.00	14550	20220831	-26.80	8410	20230103	26.63	13260	-19.68	20230308	8410	26.63	20230103	14550	-26.80	20220831	8410	26.63	20230103	3.04	N	265560	500	53 억	50811	N	N	47	N	N
11	20230629	150944	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10600	-170	5	-1.58	239210520	22446	79.01	10780	10850	10600	14000	7540	10770	10657.16	0.48	0	-6828	11103	10936	10853	10686	10603	10895	10645	53	3230	500	7320	10	1	10690180	1133	23.50	1.99	12	0.21	451.00	5326.00	14550	20220831	-27.15	8410	20230103	26.04	13260	-20.06	20230308	8410	26.04	20230103	14550	-27.15	20220831	8410	26.04	20230103	3.04	N	265560	500	53 억	50811	N	N	0	N	N
12	20230629	140941	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10650	-120	5	-1.11	216124670	20270	71.35	10780	10850	10600	14000	7540	10770	10662.29	0.48	0	-6802	11103	10936	10853	10686	10603	10895	10645	53	3230	500	7320	10	1	10690180	1139	23.61	2.00	12	0.19	451.00	5326.00	14550	20220831	-26.80	8410	20230103	26.63	13260	-19.68	20230308	8410	26.63	20230103	14550	-26.80	20220831	8410	26.63	20230103	3.04	N	265560	500	53 억	50811	N	N	0	N	N
13	20230629	130940	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10610	-160	5	-1.49	201651170	18908	66.55	10780	10850	10600	14000	7540	10770	10664.86	0.48	0	-6801	11103	10936	10853	10686	10603	10895	10645	53	3230	500	7320	10	1	10690180	1134	23.53	1.99	12	0.18	451.00	5326.00	14550	20220831	-27.08	8410	20230103	26.16	13260	-19.98	20230308	8410	26.16	20230103	14550	-27.08	20220831	8410	26.16	20230103	3.04	N	265560	500	53 억	50811	N	N	0	N	N
14	20230629	120944	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10630	-140	5	-1.30	186938430	17522	61.68	10780	10850	10600	14000	7540	10770	10668.78	0.48	0	-6721	11103	10936	10853	10686	10603	10895	10645	53	3230	500	7320	10	1	10690180	1136	23.57	2.00	12	0.16	451.00	5326.00	14550	20220831	-26.94	8410	20230103	26.40	13260	-19.83	20230308	8410	26.40	20230103	14550	-26.94	20220831	8410	26.40	20230103	3.04	N	265560	500	53 억	50811	N	N	0	N	N
15	20230629	110946	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10610	-160	5	-1.49	145315850	13599	47.87	10780	10850	10610	14000	7540	10770	10685.77	0.48	0	-6712	11103	10936	10853	10686	10603	10895	10645	53	3230	500	7320	10	1	10690180	1134	23.53	1.99	12	0.13	451.00	5326.00	14550	20220831	-27.08	8410	20230103	26.16	13260	-19.98	20230308	8410	26.16	20230103	14550	-27.08	20220831	8410	26.16	20230103	3.04	N	265560	500	53 억	50811	N	N	0	N	N
16	20230629	100948	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10710	-60	5	-0.56	44059370	4098	14.42	10780	10850	10700	14000	7540	10770	10751.43	0.48	0	-1597	11103	10936	10853	10686	10603	10895	10645	53	3230	500	7320	10	1	10690180	1145	23.75	2.01	12	0.04	451.00	5326.00	14550	20220831	-26.39	8410	20230103	27.35	13260	-19.23	20230308	8410	27.35	20230103	14550	-26.39	20220831	8410	27.35	20230103	3.04	N	265560	500	53 억	50811	N	N	0	N	N
17	20230629	090853	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10840	70	2	0.65	4639030	430	1.51	10780	10850	10780	14000	7540	10770	10788.44	0.48	0	-9	11103	10936	10853	10686	10603	10895	10645	53	3230	500	7320	10	1	10690180	1159	24.04	2.04	12	0.00	451.00	5326.00	14550	20220831	-25.50	8410	20230103	28.89	13260	-18.25	20230308	8410	28.89	20230103	14550	-25.50	20220831	8410	28.89	20230103	3.04	N	265560	500	53 억	50811	N	N	0	N	N
18	20230628	160932	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10770	-120	5	-1.10	308346370	28310	101.38	10910	11020	10770	14150	7630	10890	10891.78	0.47	0	1006	11056	10972	10866	10782	10676	10920	10730	53	3260	500	7400	10	1	10690180	1151	23.88	2.02	12	0.26	451.00	5326.00	14550	20220831	-25.98	8410	20230103	28.06	13260	-18.78	20230308	8410	28.06	20230103	14550	-25.98	20220831	8410	28.06	20230103	3.09	N	265560	500	53 억	49805	N	N	95	N	N
19	20230628	150938	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10790	-100	5	-0.92	283593970	26013	93.16	10910	11020	10790	14150	7630	10890	10902.01	0.47	0	1465	11056	10972	10866	10782	10676	10920	10730	53	3260	500	7400	10	1	10690180	1153	23.92	2.03	12	0.24	451.00	5326.00	14550	20220831	-25.84	8410	20230103	28.30	13260	-18.63	20230308	8410	28.30	20230103	14550	-25.84	20220831	8410	28.30	20230103	3.09	N	265560	500	53 억	49805	N	N	95	N	N
20	20230628	140937	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10850	-40	5	-0.37	247617750	22687	81.25	10910	11020	10820	14150	7630	10890	10914.52	0.47	0	1578	11056	10972	10866	10782	10676	10920	10730	53	3260	500	7400	10	1	10690180	1160	24.06	2.04	12	0.21	451.00	5326.00	14550	20220831	-25.43	8410	20230103	29.01	13260	-18.17	20230308	8410	29.01	20230103	14550	-25.43	20220831	8410	29.01	20230103	3.09	N	265560	500	53 억	49805	N	N	95	N	N
21	20230628	130938	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10880	-10	5	-0.09	219595340	20105	72.00	10910	11020	10830	14150	7630	10890	10922.42	0.47	0	2115	11056	10972	10866	10782	10676	10920	10730	53	3260	500	7400	10	1	10690180	1163	24.12	2.04	12	0.19	451.00	5326.00	14550	20220831	-25.22	8410	20230103	29.37	13260	-17.95	20230308	8410	29.37	20230103	14550	-25.22	20220831	8410	29.37	20230103	3.09	N	265560	500	53 억	49805	N	N	95	N	N
22	20230628	120949	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10890	0	3	0.00	173306910	15843	56.74	10910	11020	10880	14150	7630	10890	10939.02	0.47	0	2913	11056	10972	10866	10782	10676	10920	10730	53	3260	500	7400	10	1	10690180	1164	24.15	2.04	12	0.15	451.00	5326.00	14550	20220831	-25.15	8410	20230103	29.49	13260	-17.87	20230308	8410	29.49	20230103	14550	-25.15	20220831	8410	29.49	20230103	3.09	N	265560	500	53 억	49805	N	N	95	N	N
23	20230628	110944	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10920	30	2	0.28	145719680	13311	47.67	10910	11020	10890	14150	7630	10890	10947.31	0.47	0	2761	11056	10972	10866	10782	10676	10920	10730	53	3260	500	7400	10	1	10690180	1167	24.21	2.05	12	0.12	451.00	5326.00	14550	20220831	-24.95	8410	20230103	29.85	13260	-17.65	20230308	8410	29.85	20230103	14550	-24.95	20220831	8410	29.85	20230103	3.09	N	265560	500	53 억	49805	N	N	95	N	N
24	20230628	100944	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10940	50	2	0.46	119596860	10925	39.12	10910	11020	10890	14150	7630	10890	10947.08	0.47	0	1342	11056	10972	10866	10782	10676	10920	10730	53	3260	500	7400	10	1	10690180	1170	24.26	2.05	12	0.10	451.00	5326.00	14550	20220831	-24.81	8410	20230103	30.08	13260	-17.50	20230308	8410	30.08	20230103	14550	-24.81	20220831	8410	30.08	20230103	3.09	N	265560	500	53 억	49805	N	N	95	N	N
25	20230628	090940	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11020	130	2	1.19	38824920	3536	12.66	10910	11020	10910	14150	7630	10890	10979.90	0.47	0	1548	11056	10972	10866	10782	10676	10920	10730	53	3260	500	7400	10	1	10690180	1178	24.43	2.07	12	0.03	451.00	5326.00	14550	20220831	-24.26	8410	20230103	31.03	13260	-16.89	20230308	8410	31.03	20230103	14550	-24.26	20220831	8410	31.03	20230103	3.09	N	265560	500	53 억	49805	N	N	95	N	N
26	20230627	160939	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10890	-50	5	-0.46	301678270	27891	84.71	10950	10950	10760	14220	7660	10940	10816.32	0.51	0	-4307	11253	11096	10953	10796	10653	11025	10725	53	3280	500	7430	10	1	10690180	1164	24.15	2.04	12	0.26	451.00	5326.00	14550	20220831	-25.15	8410	20230103	29.49	13260	-17.87	20230308	8410	29.49	20230103	14550	-25.15	20220831	8410	29.49	20230103	3.08	N	265560	500	53 억	54111	N	N	95	N	N
27	20230627	150947	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10860	-80	5	-0.73	290621810	26875	81.62	10950	10950	10760	14220	7660	10940	10813.83	0.51	0	-4278	11253	11096	10953	10796	10653	11025	10725	53	3280	500	7430	10	1	10690180	1161	24.08	2.04	12	0.25	451.00	5326.00	14550	20220831	-25.36	8410	20230103	29.13	13260	-18.10	20230308	8410	29.13	20230103	14550	-25.36	20220831	8410	29.13	20230103	3.08	N	265560	500	53 억	54111	N	N	0	N	N
28	20230627	140956	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10880	-60	5	-0.55	277404940	25656	77.92	10950	10950	10760	14220	7660	10940	10812.47	0.51	0	-4000	11253	11096	10953	10796	10653	11025	10725	53	3280	500	7430	10	1	10690180	1163	24.12	2.04	12	0.24	451.00	5326.00	14550	20220831	-25.22	8410	20230103	29.37	13260	-17.95	20230308	8410	29.37	20230103	14550	-25.22	20220831	8410	29.37	20230103	3.08	N	265560	500	53 억	54111	N	N	0	N	N
29	20230627	130954	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10770	-170	5	-1.55	245420740	22694	68.93	10950	10950	10760	14220	7660	10940	10814.34	0.51	0	-4703	11253	11096	10953	10796	10653	11025	10725	53	3280	500	7430	10	1	10690180	1151	23.88	2.02	12	0.21	451.00	5326.00	14550	20220831	-25.98	8410	20230103	28.06	13260	-18.78	20230308	8410	28.06	20230103	14550	-25.98	20220831	8410	28.06	20230103	3.08	N	265560	500	53 억	54111	N	N	0	N	N
30	20230627	120954	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10770	-170	5	-1.55	209962310	19405	58.94	10950	10950	10770	14220	7660	10940	10820.00	0.51	0	-4551	11253	11096	10953	10796	10653	11025	10725	53	3280	500	7430	10	1	10690180	1151	23.88	2.02	12	0.18	451.00	5326.00	14550	20220831	-25.98	8410	20230103	28.06	13260	-18.78	20230308	8410	28.06	20230103	14550	-25.98	20220831	8410	28.06	20230103	3.08	N	265560	500	53 억	54111	N	N	0	N	N
31	20230627	111004	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10830	-110	5	-1.01	154883880	14302	43.44	10950	10950	10770	14220	7660	10940	10829.52	0.51	0	-4800	11253	11096	10953	10796	10653	11025	10725	53	3280	500	7430	10	1	10690180	1158	24.01	2.03	12	0.13	451.00	5326.00	14550	20220831	-25.57	8410	20230103	28.78	13260	-18.33	20230308	8410	28.78	20230103	14550	-25.57	20220831	8410	28.78	20230103	3.08	N	265560	500	53 억	54111	N	N	0	N	N
32	20230627	100934	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10830	-110	5	-1.01	69811170	6431	19.53	10950	10950	10820	14220	7660	10940	10855.40	0.51	0	-1198	11253	11096	10953	10796	10653	11025	10725	53	3280	500	7430	10	1	10690180	1158	24.01	2.03	12	0.06	451.00	5326.00	14550	20220831	-25.57	8410	20230103	28.78	13260	-18.33	20230308	8410	28.78	20230103	14550	-25.57	20220831	8410	28.78	20230103	3.08	N	265560	500	53 억	54111	N	N	0	N	N
33	20230627	090939	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10840	-100	5	-0.91	20658210	1893	5.75	10950	10950	10840	14220	7660	10940	10912.93	0.51	0	-1391	11253	11096	10953	10796	10653	11025	10725	53	3280	500	7430	10	1	10690180	1159	24.04	2.04	12	0.02	451.00	5326.00	14550	20220831	-25.50	8410	20230103	28.89	13260	-18.25	20230308	8410	28.89	20230103	14550	-25.50	20220831	8410	28.89	20230103	3.08	N	265560	500	53 억	54111	N	N	0	N	N
34	20230626	160939	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10940	-170	5	-1.53	360539360	32906	144.41	11060	11110	10810	14440	7780	11110	10956.64	0.44	0	7083	11323	11216	11153	11046	10983	11185	11015	53	3330	500	7550	10	1	10690180	1170	24.26	2.05	12	0.31	451.00	5326.00	14550	20220831	-24.81	8410	20230103	30.08	13260	-17.50	20230308	8410	30.08	20230103	14550	-24.81	20220831	8410	30.08	20230103	3.06	N	265560	500	53 억	46946	N	N	0	N	N
35	20230626	150944	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10960	-150	5	-1.35	336705300	30728	134.85	11060	11110	10810	14440	7780	11110	10957.61	0.44	0	6926	11323	11216	11153	11046	10983	11185	11015	53	3330	500	7550	10	1	10690180	1172	24.30	2.06	12	0.29	451.00	5326.00	14550	20220831	-24.67	8410	20230103	30.32	13260	-17.35	20230308	8410	30.32	20230103	14550	-24.67	20220831	8410	30.32	20230103	3.06	N	265560	500	53 억	46946	N	N	0	N	N
36	20230626	140943	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10980	-130	5	-1.17	307665260	28079	123.23	11060	11110	10810	14440	7780	11110	10957.13	0.44	0	6355	11323	11216	11153	11046	10983	11185	11015	53	3330	500	7550	10	1	10690180	1174	24.35	2.06	12	0.26	451.00	5326.00	14550	20220831	-24.54	8410	20230103	30.56	13260	-17.19	20230308	8410	30.56	20230103	14550	-24.54	20220831	8410	30.56	20230103	3.06	N	265560	500	53 억	46946	N	N	0	N	N
37	20230626	130936	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10970	-140	5	-1.26	270152240	24664	108.24	11060	11110	10810	14440	7780	11110	10953.30	0.44	0	6832	11323	11216	11153	11046	10983	11185	11015	53	3330	500	7550	10	1	10690180	1173	24.32	2.06	12	0.23	451.00	5326.00	14550	20220831	-24.60	8410	20230103	30.44	13260	-17.27	20230308	8410	30.44	20230103	14550	-24.60	20220831	8410	30.44	20230103	3.06	N	265560	500	53 억	46946	N	N	0	N	N
38	20230626	120939	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11000	-110	5	-0.99	229700420	20969	92.03	11060	11110	10810	14440	7780	11110	10954.29	0.44	0	6295	11323	11216	11153	11046	10983	11185	11015	53	3330	500	7550	10	1	10690180	1176	24.39	2.07	12	0.20	451.00	5326.00	14550	20220831	-24.40	8410	20230103	30.80	13260	-17.04	20230308	8410	30.80	20230103	14550	-24.40	20220831	8410	30.80	20230103	3.06	N	265560	500	53 억	46946	N	N	0	N	N
39	20230626	110938	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11070	-40	5	-0.36	204603350	18687	82.01	11060	11110	10810	14440	7780	11110	10948.97	0.44	0	5790	11323	11216	11153	11046	10983	11185	11015	53	3330	500	7550	10	1	10690180	1183	24.55	2.08	12	0.17	451.00	5326.00	14550	20220831	-23.92	8410	20230103	31.63	13260	-16.52	20230308	8410	31.63	20230103	14550	-23.92	20220831	8410	31.63	20230103	3.06	N	265560	500	53 억	46946	N	N	0	N	N
40	20230626	100937	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11110	0	3	0.00	154618140	14149	62.10	11060	11110	10810	14440	7780	11110	10927.85	0.44	0	2385	11323	11216	11153	11046	10983	11185	11015	53	3330	500	7550	10	1	10690180	1188	24.63	2.09	12	0.13	451.00	5326.00	14550	20220831	-23.64	8410	20230103	32.10	13260	-16.21	20230308	8410	32.10	20230103	14550	-23.64	20220831	8410	32.10	20230103	3.06	N	265560	500	53 억	46946	N	N	0	N	N
41	20230626	090940	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	10930	-180	5	-1.62	48382910	4430	19.44	11060	11080	10860	14440	7780	11110	10921.65	0.44	0	-782	11323	11216	11153	11046	10983	11185	11015	53	3330	500	7550	10	1	10690180	1168	24.24	2.05	12	0.04	451.00	5326.00	14550	20220831	-24.88	8410	20230103	29.96	13260	-17.57	20230308	8410	29.96	20230103	14550	-24.88	20220831	8410	29.96	20230103	3.06	N	265560	500	53 억	46946	N	N	0	N	N
42	20230623	183556	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11110	-110	5	-0.98	254060570	22786	66.82	11230	11260	11090	14580	7860	11220	11150.87	0.44	-5142	-5322	11546	11382	11296	11132	11046	11340	11090	53	3360	500	7620	10	1	10690180	1188	24.63	2.09	12	0.21	451.00	5326.00	14550	20220831	-23.64	8410	20230103	32.10	13260	-16.21	20230308	8410	32.10	20230103	14550	-23.64	20220831	8410	32.10	20230103	3.17	N	265560	500	53 억	46946	N	N	0	N	N
43	20230623	140752	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11180	-40	5	-0.36	208604740	18693	54.82	11230	11260	11110	14580	7860	11220	11159.51	0.49	0	-5276	11546	11382	11296	11132	11046	11340	11090	53	3360	500	7620	10	1	10690180	1195	24.79	2.10	12	0.17	451.00	5326.00	14550	20220831	-23.16	8410	20230103	32.94	13260	-15.69	20230308	8410	32.94	20230103	14550	-23.16	20220831	8410	32.94	20230103	3.17	N	265560	500	53 억	52088	N	N	0	N	N
44	20230622	160650	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11220	-230	5	-2.01	384572070	33967	52.29	11330	11460	11210	14880	8020	11450	11322.03	0.58	0	-9896	11870	11660	11330	11120	10790	11765	11225	53	3430	500	7780	10	1	10690180	1199	24.88	2.11	12	0.32	451.00	5326.00	14550	20220831	-22.89	8410	20230103	33.41	13260	-15.38	20230308	8410	33.41	20230103	14550	-22.89	20220831	8410	33.41	20230103	3.10	N	265560	500	53 억	61978	N	N	0	N	N
45	20230622	150159	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11250	-200	5	-1.75	345387170	30475	46.91	11330	11460	11230	14880	8020	11450	11333.46	0.58	0	-9515	11870	11660	11330	11120	10790	11765	11225	53	3430	500	7780	10	1	10690180	1203	24.94	2.11	12	0.29	451.00	5326.00	14550	20220831	-22.68	8410	20230103	33.77	13260	-15.16	20230308	8410	33.77	20230103	14550	-22.68	20220831	8410	33.77	20230103	3.10	N	265560	500	53 억	61978	N	N	0	N	N
46	20230622	140642	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11270	-180	5	-1.57	269121120	23702	36.49	11330	11460	11270	14880	8020	11450	11354.36	0.58	0	-4272	11870	11660	11330	11120	10790	11765	11225	53	3430	500	7780	10	1	10690180	1205	24.99	2.12	12	0.22	451.00	5326.00	14550	20220831	-22.54	8410	20230103	34.01	13260	-15.01	20230308	8410	34.01	20230103	14550	-22.54	20220831	8410	34.01	20230103	3.10	N	265560	500	53 억	61978	N	N	0	N	N
47	20230622	131026	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11300	-150	5	-1.31	247083240	21752	33.49	11330	11460	11290	14880	8020	11450	11359.10	0.58	0	-3858	11870	11660	11330	11120	10790	11765	11225	53	3430	500	7780	10	1	10690180	1208	25.06	2.12	12	0.20	451.00	5326.00	14550	20220831	-22.34	8410	20230103	34.36	13260	-14.78	20230308	8410	34.36	20230103	14550	-22.34	20220831	8410	34.36	20230103	3.10	N	265560	500	53 억	61978	N	N	0	N	N
48	20230622	120814	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11360	-90	5	-0.79	168556900	14816	22.81	11330	11460	11330	14880	8020	11450	11376.68	0.58	0	-1338	11870	11660	11330	11120	10790	11765	11225	53	3430	500	7780	10	1	10690180	1214	25.19	2.13	12	0.14	451.00	5326.00	14550	20220831	-21.92	8410	20230103	35.08	13260	-14.33	20230308	8410	35.08	20230103	14550	-21.92	20220831	8410	35.08	20230103	3.10	N	265560	500	53 억	61978	N	N	0	N	N
49	20230622	110836	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11430	-20	5	-0.17	138314230	12160	18.72	11330	11460	11330	14880	8020	11450	11374.53	0.58	0	-460	11870	11660	11330	11120	10790	11765	11225	53	3430	500	7780	10	1	10690180	1222	25.34	2.15	12	0.11	451.00	5326.00	14550	20220831	-21.44	8410	20230103	35.91	13260	-13.80	20230308	8410	35.91	20230103	14550	-21.44	20220831	8410	35.91	20230103	3.10	N	265560	500	53 억	61978	N	N	0	N	N
50	20230622	100904	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11370	-80	5	-0.70	102316670	8993	13.84	11330	11460	11330	14880	8020	11450	11377.37	0.58	0	-507	11870	11660	11330	11120	10790	11765	11225	53	3430	500	7780	10	1	10690180	1215	25.21	2.13	12	0.08	451.00	5326.00	14550	20220831	-21.86	8410	20230103	35.20	13260	-14.25	20230308	8410	35.20	20230103	14550	-21.86	20220831	8410	35.20	20230103	3.10	N	265560	500	53 억	61978	N	N	0	N	N
51	20230622	090101	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11350	-100	5	-0.87	19511450	1718	2.64	11330	11450	11330	14880	8020	11450	11357.07	0.58	0	192	11870	11660	11330	11120	10790	11765	11225	53	3430	500	7780	10	1	10690180	1213	25.17	2.13	12	0.02	451.00	5326.00	14550	20220831	-21.99	8410	20230103	34.96	13260	-14.40	20230308	8410	34.96	20230103	14550	-21.99	20220831	8410	34.96	20230103	3.10	N	265560	500	53 억	61978	N	N	0	N	N
52	20230621	160752	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11450	100	2	0.88	738292010	64758	179.51	11350	11540	11000	14750	7950	11350	11400.78	0.37	0	21756	11643	11496	11403	11256	11163	11450	11210	53	3400	500	7710	10	1	10690180	1224	25.39	2.15	12	0.61	451.00	5326.00	14550	20220831	-21.31	8410	20230103	36.15	13260	-13.65	20230308	8410	36.15	20230103	14550	-21.31	20220831	8410	36.15	20230103	3.11	N	265560	500	53 억	39322	N	N	0	N	N
53	20230621	150223	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11390	40	2	0.35	714026380	62637	173.63	11350	11540	11000	14750	7950	11350	11399.43	0.37	0	21815	11643	11496	11403	11256	11163	11450	11210	53	3400	500	7710	10	1	10690180	1218	25.25	2.14	12	0.59	451.00	5326.00	14550	20220831	-21.72	8410	20230103	35.43	13260	-14.10	20230308	8410	35.43	20230103	14550	-21.72	20220831	8410	35.43	20230103	3.11	N	265560	500	53 억	39322	N	N	0	N	N
54	20230621	140630	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11510	160	2	1.41	637127280	55915	155.00	11350	11540	11000	14750	7950	11350	11394.57	0.37	0	20905	11643	11496	11403	11256	11163	11450	11210	53	3400	500	7710	10	1	10690180	1230	25.52	2.16	12	0.52	451.00	5326.00	14550	20220831	-20.89	8410	20230103	36.86	13260	-13.20	20230308	8410	36.86	20230103	14550	-20.89	20220831	8410	36.86	20230103	3.11	N	265560	500	53 억	39322	N	N	0	N	N
55	20230621	130825	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11520	170	2	1.50	559358640	49160	136.27	11350	11530	11000	14750	7950	11350	11378.33	0.37	0	17823	11643	11496	11403	11256	11163	11450	11210	53	3400	500	7710	10	1	10690180	1232	25.54	2.16	12	0.46	451.00	5326.00	14550	20220831	-20.82	8410	20230103	36.98	13260	-13.12	20230308	8410	36.98	20230103	14550	-20.82	20220831	8410	36.98	20230103	3.11	N	265560	500	53 억	39322	N	N	0	N	N
56	20230621	120714	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11490	140	2	1.23	469174990	41320	114.54	11350	11520	11000	14750	7950	11350	11354.67	0.37	0	14120	11643	11496	11403	11256	11163	11450	11210	53	3400	500	7710	10	1	10690180	1228	25.48	2.16	12	0.39	451.00	5326.00	14550	20220831	-21.03	8410	20230103	36.62	13260	-13.35	20230308	8410	36.62	20230103	14550	-21.03	20220831	8410	36.62	20230103	3.11	N	265560	500	53 억	39322	N	N	0	N	N
57	20230621	110845	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11430	80	2	0.70	352263580	31116	86.25	11350	11430	11000	14750	7950	11350	11320.98	0.37	0	8132	11643	11496	11403	11256	11163	11450	11210	53	3400	500	7710	10	1	10690180	1222	25.34	2.15	12	0.29	451.00	5326.00	14550	20220831	-21.44	8410	20230103	35.91	13260	-13.80	20230308	8410	35.91	20230103	14550	-21.44	20220831	8410	35.91	20230103	3.11	N	265560	500	53 억	39322	N	N	0	N	N
58	20230621	100850	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11300	-50	5	-0.44	127551670	11247	31.18	11350	11430	11300	14750	7950	11350	11340.95	0.37	0	-2555	11643	11496	11403	11256	11163	11450	11210	53	3400	500	7710	10	1	10690180	1208	25.06	2.12	12	0.11	451.00	5326.00	14550	20220831	-22.34	8410	20230103	34.36	13260	-14.78	20230308	8410	34.36	20230103	14550	-22.34	20220831	8410	34.36	20230103	3.11	N	265560	500	53 억	39322	N	N	0	N	N
59	20230621	090445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11320	-30	5	-0.26	20212770	1785	4.95	11350	11350	11310	14750	7950	11350	11323.68	0.37	0	-170	11643	11496	11403	11256	11163	11450	11210	53	3400	500	7710	10	1	10690180	1210	25.10	2.13	12	0.02	451.00	5326.00	14550	20220831	-22.20	8410	20230103	34.60	13260	-14.63	20230308	8410	34.60	20230103	14550	-22.20	20220831	8410	34.60	20230103	3.11	N	265560	500	53 억	39322	N	N	0	N	N
60	20230620	160943	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11350	-250	5	-2.16	408132850	35846	46.60	11520	11550	11310	15080	8120	11600	11385.73	0.47	0	-11172	11886	11742	11556	11412	11226	11815	11485	53	3480	500	7880	10	1	10690180	1213	25.17	2.13	12	0.34	451.00	5326.00	14550	20220831	-21.99	8410	20230103	34.96	13260	-14.40	20230308	8410	34.96	20230103	14550	-21.99	20220831	8410	34.96	20230103	3.11	N	265560	500	53 억	50463	N	N	0	N	N
61	20230620	150925	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11360	-240	5	-2.07	382791860	33614	43.70	11520	11550	11310	15080	8120	11600	11387.87	0.47	0	-11098	11886	11742	11556	11412	11226	11815	11485	53	3480	500	7880	10	1	10690180	1214	25.19	2.13	12	0.31	451.00	5326.00	14550	20220831	-21.92	8410	20230103	35.08	13260	-14.33	20230308	8410	35.08	20230103	14550	-21.92	20220831	8410	35.08	20230103	3.11	N	265560	500	53 억	50463	N	N	0	N	N
62	20230620	140946	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11370	-230	5	-1.98	368825910	32384	42.10	11520	11550	11310	15080	8120	11600	11389.14	0.47	0	-10477	11886	11742	11556	11412	11226	11815	11485	53	3480	500	7880	10	1	10690180	1215	25.21	2.13	12	0.30	451.00	5326.00	14550	20220831	-21.86	8410	20230103	35.20	13260	-14.25	20230308	8410	35.20	20230103	14550	-21.86	20220831	8410	35.20	20230103	3.11	N	265560	500	53 억	50463	N	N	0	N	N
63	20230620	130700	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11350	-250	5	-2.16	339969970	29844	38.80	11520	11550	11310	15080	8120	11600	11391.57	0.47	0	-8668	11886	11742	11556	11412	11226	11815	11485	53	3480	500	7880	10	1	10690180	1213	25.17	2.13	12	0.28	451.00	5326.00	14550	20220831	-21.99	8410	20230103	34.96	13260	-14.40	20230308	8410	34.96	20230103	14550	-21.99	20220831	8410	34.96	20230103	3.11	N	265560	500	53 억	50463	N	N	0	N	N
64	20230620	120407	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11330	-270	5	-2.33	316842650	27804	36.15	11520	11550	11310	15080	8120	11600	11395.58	0.47	0	-8752	11886	11742	11556	11412	11226	11815	11485	53	3480	500	7880	10	1	10690180	1211	25.12	2.13	12	0.26	451.00	5326.00	14550	20220831	-22.13	8410	20230103	34.72	13260	-14.56	20230308	8410	34.72	20230103	14550	-22.13	20220831	8410	34.72	20230103	3.11	N	265560	500	53 억	50463	N	N	0	N	N
65	20230620	110750	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11320	-280	5	-2.41	266271390	23336	30.34	11520	11550	11320	15080	8120	11600	11410.33	0.47	0	-8047	11886	11742	11556	11412	11226	11815	11485	53	3480	500	7880	10	1	10690180	1210	25.10	2.13	12	0.22	451.00	5326.00	14550	20220831	-22.20	8410	20230103	34.60	13260	-14.63	20230308	8410	34.60	20230103	14550	-22.20	20220831	8410	34.60	20230103	3.11	N	265560	500	53 억	50463	N	N	0	N	N
66	20230620	100356	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11410	-190	5	-1.64	161483940	14123	18.36	11520	11550	11340	15080	8120	11600	11434.11	0.47	0	-4353	11886	11742	11556	11412	11226	11815	11485	53	3480	500	7880	10	1	10690180	1220	25.30	2.14	12	0.13	451.00	5326.00	14550	20220831	-21.58	8410	20230103	35.67	13260	-13.95	20230308	8410	35.67	20230103	14550	-21.58	20220831	8410	35.67	20230103	3.11	N	265560	500	53 억	50463	N	N	0	N	N
67	20230620	090137	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11550	-50	5	-0.43	6040440	524	0.68	11520	11550	11520	15080	8120	11600	11527.56	0.47	0	49	11886	11742	11556	11412	11226	11815	11485	53	3480	500	7880	10	1	10690180	1235	25.61	2.17	12	0.00	451.00	5326.00	14550	20220831	-20.62	8410	20230103	37.34	13260	-12.90	20230308	8410	37.34	20230103	14550	-20.62	20220831	8410	37.34	20230103	3.11	N	265560	500	53 억	50463	N	N	0	N	N
68	20230619	160432	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11600	310	2	2.75	888030260	76766	511.23	11510	11700	11370	14670	7910	11290	11567.99	0.39	0	9261	11443	11366	11313	11236	11183	11405	11275	53	3380	500	7670	10	1	10690180	1240	25.72	2.18	12	0.72	451.00	5326.00	14600	20220616	-20.55	8410	20230103	37.93	13260	-12.52	20230308	8410	37.93	20230103	14550	-20.27	20220831	8410	37.93	20230103	3.13	N	265560	500	53 억	41234	N	N	0	N	N
69	20230619	150409	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11560	270	2	2.39	829779780	71739	477.75	11510	11700	11370	14670	7910	11290	11566.65	0.39	0	9141	11443	11366	11313	11236	11183	11405	11275	53	3380	500	7670	10	1	10690180	1236	25.63	2.17	12	0.67	451.00	5326.00	14600	20220616	-20.82	8410	20230103	37.46	13260	-12.82	20230308	8410	37.46	20230103	14550	-20.55	20220831	8410	37.46	20230103	3.13	N	265560	500	53 억	41234	N	N	0	N	N
70	20230619	140957	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11570	280	2	2.48	762653740	65915	438.97	11510	11700	11370	14670	7910	11290	11570.26	0.39	0	8311	11443	11366	11313	11236	11183	11405	11275	53	3380	500	7670	10	1	10690180	1237	25.65	2.17	12	0.62	451.00	5326.00	14600	20220616	-20.75	8410	20230103	37.57	13260	-12.75	20230308	8410	37.57	20230103	14550	-20.48	20220831	8410	37.57	20230103	3.13	N	265560	500	53 억	41234	N	N	0	N	N
71	20230619	130406	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11590	300	2	2.66	737202560	63712	424.29	11510	11700	11370	14670	7910	11290	11570.86	0.39	0	8418	11443	11366	11313	11236	11183	11405	11275	53	3380	500	7670	10	1	10690180	1239	25.70	2.18	12	0.60	451.00	5326.00	14600	20220616	-20.62	8410	20230103	37.81	13260	-12.59	20230308	8410	37.81	20230103	14550	-20.34	20220831	8410	37.81	20230103	3.13	N	265560	500	53 억	41234	N	N	0	N	N
72	20230619	121005	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11590	300	2	2.66	701221830	60599	403.56	11510	11700	11370	14670	7910	11290	11571.51	0.39	0	7963	11443	11366	11313	11236	11183	11405	11275	53	3380	500	7670	10	1	10690180	1239	25.70	2.18	12	0.57	451.00	5326.00	14600	20220616	-20.62	8410	20230103	37.81	13260	-12.59	20230308	8410	37.81	20230103	14550	-20.34	20220831	8410	37.81	20230103	3.13	N	265560	500	53 억	41234	N	N	0	N	N
73	20230619	110210	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11580	290	2	2.57	624154620	53946	359.26	11510	11700	11370	14670	7910	11290	11569.99	0.39	0	4391	11443	11366	11313	11236	11183	11405	11275	53	3380	500	7670	10	1	10690180	1238	25.68	2.17	12	0.50	451.00	5326.00	14600	20220616	-20.68	8410	20230103	37.69	13260	-12.67	20230308	8410	37.69	20230103	14550	-20.41	20220831	8410	37.69	20230103	3.13	N	265560	500	53 억	41234	N	N	0	N	N
74	20230619	101035	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11570	280	2	2.48	590325050	51024	339.80	11510	11700	11370	14670	7910	11290	11569.56	0.39	0	4190	11443	11366	11313	11236	11183	11405	11275	53	3380	500	7670	10	1	10690180	1237	25.65	2.17	12	0.48	451.00	5326.00	14600	20220616	-20.75	8410	20230103	37.57	13260	-12.75	20230308	8410	37.57	20230103	14550	-20.48	20220831	8410	37.57	20230103	3.13	N	265560	500	53 억	41234	N	N	0	N	N
75	20230619	090213	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11390	100	2	0.89	58646480	5110	34.03	11510	11510	11370	14670	7910	11290	11476.81	0.39	0	-3614	11443	11366	11313	11236	11183	11405	11275	53	3380	500	7670	10	1	10690180	1218	25.25	2.14	12	0.05	451.00	5326.00	14600	20220616	-21.99	8410	20230103	35.43	13260	-14.10	20230308	8410	35.43	20230103	14550	-21.72	20220831	8410	35.43	20230103	3.13	N	265560	500	53 억	41234	N	N	0	N	N
76	20230616	161034	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11290	40	2	0.36	169250110	14996	33.02	11260	11390	11260	14620	7880	11250	11286.34	0.39	-1437	-93	11643	11446	11343	11146	11043	11395	11095	53	3370	500	7650	10	1	10690180	1207	25.03	2.12	12	0.14	451.00	5326.00	14850	20220615	-23.97	8410	20230103	34.24	13260	-14.86	20230308	8410	34.24	20230103	14600	-22.67	20220616	8410	34.24	20230103	3.08	N	265560	500	53 억	41327	N	N	0	N	N
77	20230616	150617	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11270	20	2	0.18	144359780	12788	28.16	11260	11390	11260	14620	7880	11250	11288.69	0.39	-1437	-137	11643	11446	11343	11146	11043	11395	11095	53	3370	500	7650	10	1	10690180	1205	24.99	2.12	12	0.12	451.00	5326.00	14850	20220615	-24.11	8410	20230103	34.01	13260	-15.01	20230308	8410	34.01	20230103	14600	-22.81	20220616	8410	34.01	20230103	3.08	N	265560	500	53 억	41327	N	N	0	N	N
78	20230616	140643	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11280	30	2	0.27	131256860	11626	25.60	11260	11390	11260	14620	7880	11250	11289.94	0.39	-1437	60	11643	11446	11343	11146	11043	11395	11095	53	3370	500	7650	10	1	10690180	1206	25.01	2.12	12	0.11	451.00	5326.00	14850	20220615	-24.04	8410	20230103	34.13	13260	-14.93	20230308	8410	34.13	20230103	14600	-22.74	20220616	8410	34.13	20230103	3.08	N	265560	500	53 억	41327	N	N	0	N	N
79	20230616	130511	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11280	30	2	0.27	108022980	9566	21.06	11260	11390	11260	14620	7880	11250	11292.39	0.39	-1437	683	11643	11446	11343	11146	11043	11395	11095	53	3370	500	7650	10	1	10690180	1206	25.01	2.12	12	0.09	451.00	5326.00	14850	20220615	-24.04	8410	20230103	34.13	13260	-14.93	20230308	8410	34.13	20230103	14600	-22.74	20220616	8410	34.13	20230103	3.08	N	265560	500	53 억	41327	N	N	0	N	N
80	20230616	120321	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11290	40	2	0.36	80535210	7130	15.70	11260	11390	11260	14620	7880	11250	11295.26	0.39	-1437	945	11643	11446	11343	11146	11043	11395	11095	53	3370	500	7650	10	1	10690180	1207	25.03	2.12	12	0.07	451.00	5326.00	14850	20220615	-23.97	8410	20230103	34.24	13260	-14.86	20230308	8410	34.24	20230103	14600	-22.67	20220616	8410	34.24	20230103	3.08	N	265560	500	53 억	41327	N	N	0	N	N
81	20230616	110657	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11270	20	2	0.18	74949250	6635	14.61	11260	11390	11260	14620	7880	11250	11296.04	0.39	-1437	843	11643	11446	11343	11146	11043	11395	11095	53	3370	500	7650	10	1	10690180	1205	24.99	2.12	12	0.06	451.00	5326.00	14850	20220615	-24.11	8410	20230103	34.01	13260	-15.01	20230308	8410	34.01	20230103	14600	-22.81	20220616	8410	34.01	20230103	3.08	N	265560	500	53 억	41327	N	N	0	N	N
82	20230616	100504	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11310	60	2	0.53	57948320	5131	11.30	11260	11390	11260	14620	7880	11250	11293.77	0.39	-1437	395	11643	11446	11343	11146	11043	11395	11095	53	3370	500	7650	10	1	10690180	1209	25.08	2.12	12	0.05	451.00	5326.00	14850	20220615	-23.84	8410	20230103	34.48	13260	-14.71	20230308	8410	34.48	20230103	14600	-22.53	20220616	8410	34.48	20230103	3.08	N	265560	500	53 억	41327	N	N	0	N	N
83	20230616	090456	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11260	10	2	0.09	11312950	1004	2.21	11260	11280	11260	14620	7880	11250	11267.88	0.39	-1437	83	11643	11446	11343	11146	11043	11395	11095	53	3370	500	7650	10	1	10690180	1204	24.97	2.11	12	0.01	451.00	5326.00	14850	20220615	-24.18	8410	20230103	33.89	13260	-15.08	20230308	8410	33.89	20230103	14600	-22.88	20220616	8410	33.89	20230103	3.08	N	265560	500	53 억	41327	N	N	0	N	N
84	20230615	150313	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11270	20	2	0.18	487533260	42808	57.58	11390	11540	11240	14620	7880	11250	11389.18	0.32	0	8030	11990	11620	11420	11050	10850	11520	10950	53	3370	500	7650	10	1	10690180	1205	24.99	2.12	12	0.40	451.00	5326.00	15000	20220614	-24.87	8410	20230103	34.01	13260	-15.01	20230308	8410	34.01	20230103	14850	-24.11	20220615	8410	34.01	20230103	3.17	N	265560	500	53 억	34485	N	N	0	N	N
85	20230615	140142	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11280	30	2	0.27	463994180	40720	54.78	11390	11540	11240	14620	7880	11250	11395.13	0.32	0	8316	11990	11620	11420	11050	10850	11520	10950	53	3370	500	7650	10	1	10690180	1206	25.01	2.12	12	0.38	451.00	5326.00	15000	20220614	-24.80	8410	20230103	34.13	13260	-14.93	20230308	8410	34.13	20230103	14850	-24.04	20220615	8410	34.13	20230103	3.17	N	265560	500	53 억	34485	N	N	0	N	N
86	20230615	130746	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11330	80	2	0.71	447189280	39230	52.77	11390	11540	11240	14620	7880	11250	11399.57	0.32	0	9436	11990	11620	11420	11050	10850	11520	10950	53	3370	500	7650	10	1	10690180	1211	25.12	2.13	12	0.37	451.00	5326.00	15000	20220614	-24.47	8410	20230103	34.72	13260	-14.56	20230308	8410	34.72	20230103	14850	-23.70	20220615	8410	34.72	20230103	3.17	N	265560	500	53 억	34485	N	N	0	N	N
87	20230615	120732	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11300	50	2	0.44	431955500	37886	50.96	11390	11540	11240	14620	7880	11250	11401.88	0.32	0	9141	11990	11620	11420	11050	10850	11520	10950	53	3370	500	7650	10	1	10690180	1208	25.06	2.12	12	0.35	451.00	5326.00	15000	20220614	-24.67	8410	20230103	34.36	13260	-14.78	20230308	8410	34.36	20230103	14850	-23.91	20220615	8410	34.36	20230103	3.17	N	265560	500	53 억	34485	N	N	0	N	N
88	20230615	110712	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11250	0	3	0.00	401051020	35142	47.27	11390	11540	11250	14620	7880	11250	11412.79	0.32	0	8788	11990	11620	11420	11050	10850	11520	10950	53	3370	500	7650	10	1	10690180	1203	24.94	2.11	12	0.33	451.00	5326.00	15000	20220614	-25.00	8410	20230103	33.77	13260	-15.16	20230308	8410	33.77	20230103	14850	-24.24	20220615	8410	33.77	20230103	3.17	N	265560	500	53 억	34485	N	N	0	N	N
89	20230611	184539	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	11240	120	2	1.08	428901170	38089	127.98	11040	11380	11040	14450	7790	11120	11260.55	0.09	8128	7741	11320	11220	11130	11030	10940	11175	10985	53	3330	500	7560	10	1	10690180	1202	24.92	2.11	12	0.36	451.00	5326.00	15900	20220608	-29.31	8410	20230103	33.65	13260	-15.23	20230308	8410	33.65	20230103	15450	-27.25	20220610	8410	33.65	20230103	3.29	N	265560	500	53 억	9838	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History