KissMeData/054180/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	-5	5	-0.35	483599974	348105	105.40	1355	1434	1355	1846	994	1420	1389.12	54778	1540	1479	1440	1379	1340	1460	1360	149	426	500	960	1	1	29717221	420	-0.87	0.57	12	1.17	-1621.00	2477.00	7484	20220907	-81.09	1230	20230316	15.04	3470	-59.22	20230102	1230	15.04	20230316	14950	-90.54	20220907	540	162.04	20220630	0.17	N	054180	500	148 억	N	N	N	N
3	20230630	150515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	-7	5	-0.49	473339871	340840	103.20	1355	1434	1355	1846	994	1420	1388.75	55670	1540	1479	1440	1379	1340	1460	1360	149	426	500	960	1	1	29717221	420	-0.87	0.57	12	1.15	-1621.00	2477.00	7484	20220907	-81.12	1230	20230316	14.88	3470	-59.28	20230102	1230	14.88	20230316	14950	-90.55	20220907	540	161.67	20220630	0.17	N	054180	500	148 억	N	N	N	N
4	20230630	140512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1389	-31	5	-2.18	428908476	309149	93.60	1355	1434	1355	1846	994	1420	1387.38	52946	1540	1479	1440	1379	1340	1460	1360	149	426	500	960	1	1	29717221	413	-0.86	0.56	12	1.04	-1621.00	2477.00	7484	20220907	-81.44	1230	20230316	12.93	3470	-59.97	20230102	1230	12.93	20230316	14950	-90.71	20220907	540	157.22	20220630	0.17	N	054180	500	148 억	N	N	N	N
5	20230630	130514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1396	-24	5	-1.69	405173833	292039	88.42	1355	1434	1355	1846	994	1420	1387.40	53755	1540	1479	1440	1379	1340	1460	1360	149	426	500	960	1	1	29717221	415	-0.86	0.56	12	0.98	-1621.00	2477.00	7484	20220907	-81.35	1230	20230316	13.50	3470	-59.77	20230102	1230	13.50	20230316	14950	-90.66	20220907	540	158.52	20220630	0.17	N	054180	500	148 억	N	N	N	N
6	20230630	120511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1386	-34	5	-2.39	379731832	273701	82.87	1355	1434	1355	1846	994	1420	1387.40	58385	1540	1479	1440	1379	1340	1460	1360	149	426	500	960	1	1	29717221	412	-0.86	0.56	12	0.92	-1621.00	2477.00	7484	20220907	-81.48	1230	20230316	12.68	3470	-60.06	20230102	1230	12.68	20230316	14950	-90.73	20220907	540	156.67	20220630	0.17	N	054180	500	148 억	N	N	N	N
7	20230630	110513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1396	-24	5	-1.69	328261519	236610	71.64	1355	1434	1355	1846	994	1420	1387.35	59737	1540	1479	1440	1379	1340	1460	1360	149	426	500	960	1	1	29717221	415	-0.86	0.56	12	0.80	-1621.00	2477.00	7484	20220907	-81.35	1230	20230316	13.50	3470	-59.77	20230102	1230	13.50	20230316	14950	-90.66	20220907	540	158.52	20220630	0.17	N	054180	500	148 억	N	N	N	N
8	20230630	100513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1397	-23	5	-1.62	266094163	192058	58.15	1355	1434	1355	1846	994	1420	1385.49	57511	1540	1479	1440	1379	1340	1460	1360	149	426	500	960	1	1	29717221	415	-0.86	0.56	12	0.65	-1621.00	2477.00	7484	20220907	-81.33	1230	20230316	13.58	3470	-59.74	20230102	1230	13.58	20230316	14950	-90.66	20220907	540	158.70	20220630	0.17	N	054180	500	148 억	N	N	N	N
9	20230630	090515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	-18	5	-1.27	79217200	58290	17.65	1355	1417	1355	1846	994	1420	1359.02	18928	1540	1479	1440	1379	1340	1460	1360	149	426	500	960	1	1	29717221	417	-0.86	0.57	12	0.20	-1621.00	2477.00	7484	20220907	-81.27	1230	20230316	13.98	3470	-59.60	20230102	1230	13.98	20230316	14950	-90.62	20220907	540	159.63	20220630	0.17	N	054180	500	148 억	N	N	N	N
10	20230629	160513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	-66	5	-4.44	473448011	329470	107.18	1501	1501	1401	1931	1041	1486	1437.02	12311	1568	1526	1503	1461	1438	1515	1450	149	445	500	1010	1	1	29717221	422	-0.88	0.57	12	1.11	-1621.00	2477.00	7484	20220907	-81.03	1230	20230316	15.45	3470	-59.08	20230102	1230	15.45	20230316	14950	-90.50	20220907	540	162.96	20220629	0.17	N	054180	500	148 억	N	N	N	N
11	20230629	150510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1423	-63	5	-4.24	455251600	316684	103.02	1501	1501	1401	1931	1041	1486	1437.56	12610	1568	1526	1503	1461	1438	1515	1450	149	445	500	1010	1	1	29717221	423	-0.88	0.57	12	1.07	-1621.00	2477.00	7484	20220907	-80.99	1230	20230316	15.69	3470	-58.99	20230102	1230	15.69	20230316	14950	-90.48	20220907	540	163.52	20220629	0.17	N	054180	500	148 억	N	N	N	N
12	20230629	140510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1425	-61	5	-4.10	411735448	286047	93.06	1501	1501	1401	1931	1041	1486	1439.40	12845	1568	1526	1503	1461	1438	1515	1450	149	445	500	1010	1	1	29717221	423	-0.88	0.58	12	0.96	-1621.00	2477.00	7484	20220907	-80.96	1230	20230316	15.85	3470	-58.93	20230102	1230	15.85	20230316	14950	-90.47	20220907	540	163.89	20220629	0.17	N	054180	500	148 억	N	N	N	N
13	20230629	130510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1424	-62	5	-4.17	378181776	262526	85.40	1501	1501	1401	1931	1041	1486	1440.55	14011	1568	1526	1503	1461	1438	1515	1450	149	445	500	1010	1	1	29717221	423	-0.88	0.57	12	0.88	-1621.00	2477.00	7484	20220907	-80.97	1230	20230316	15.77	3470	-58.96	20230102	1230	15.77	20230316	14950	-90.47	20220907	540	163.70	20220629	0.17	N	054180	500	148 억	N	N	N	N
14	20230629	120512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1444	-42	5	-2.83	281671211	194437	63.25	1501	1501	1401	1931	1041	1486	1448.65	2008	1568	1526	1503	1461	1438	1515	1450	149	445	500	1010	1	1	29717221	429	-0.89	0.58	12	0.65	-1621.00	2477.00	7484	20220907	-80.71	1230	20230316	17.40	3470	-58.39	20230102	1230	17.40	20230316	14950	-90.34	20220907	540	167.41	20220629	0.17	N	054180	500	148 억	N	N	N	N
15	20230629	110511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1451	-35	5	-2.36	195726088	135258	44.00	1501	1501	1401	1931	1041	1486	1447.06	4871	1568	1526	1503	1461	1438	1515	1450	149	445	500	1010	1	1	29717221	431	-0.90	0.59	12	0.46	-1621.00	2477.00	7484	20220907	-80.61	1230	20230316	17.97	3470	-58.18	20230102	1230	17.97	20230316	14950	-90.29	20220907	540	168.70	20220629	0.17	N	054180	500	148 억	N	N	N	N
16	20230629	100512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1447	-39	5	-2.62	133749025	92342	30.04	1501	1501	1401	1931	1041	1486	1448.41	6269	1568	1526	1503	1461	1438	1515	1450	149	445	500	1010	1	1	29717221	430	-0.89	0.58	12	0.31	-1621.00	2477.00	7484	20220907	-80.67	1230	20230316	17.64	3470	-58.30	20230102	1230	17.64	20230316	14950	-90.32	20220907	540	167.96	20220629	0.17	N	054180	500	148 억	N	N	N	N
17	20230629	090506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1471	-15	5	-1.01	17344267	11894	3.87	1501	1501	1416	1931	1041	1486	1458.24	-2159	1568	1526	1503	1461	1438	1515	1450	149	445	500	1010	1	1	29717221	437	-0.91	0.59	12	0.04	-1621.00	2477.00	7484	20220907	-80.34	1230	20230316	19.59	3470	-57.61	20230102	1230	19.59	20230316	14950	-90.16	20220907	540	172.41	20220629	0.17	N	054180	500	148 억	N	N	N	N
18	20230628	160506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1486	-68	5	-4.38	461878552	306187	135.62	1545	1545	1480	2020	1088	1554	1508.54	-18115	1637	1595	1566	1524	1495	1581	1510	149	466	500	1050	1	1	29717221	442	-0.92	0.60	12	1.03	-1621.00	2477.00	7484	20220907	-80.14	1230	20230316	20.81	3470	-57.18	20230102	1230	20.81	20230316	14950	-90.06	20220907	540	175.19	20220628	0.17	N	054180	500	148 억	N	N	N	N
19	20230628	150509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	-59	5	-3.80	392354531	259486	114.94	1545	1545	1492	2020	1088	1554	1512.05	-17464	1637	1595	1566	1524	1495	1581	1510	149	466	500	1050	1	1	29717221	444	-0.92	0.60	12	0.87	-1621.00	2477.00	7484	20220907	-80.02	1230	20230316	21.54	3470	-56.92	20230102	1230	21.54	20230316	14950	-90.00	20220907	540	176.85	20220628	0.17	N	054180	500	148 억	N	N	N	N
20	20230628	140507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	-54	5	-3.47	328347970	216733	96.00	1545	1545	1498	2020	1088	1554	1514.99	-12726	1637	1595	1566	1524	1495	1581	1510	149	466	500	1050	1	1	29717221	446	-0.93	0.61	12	0.73	-1621.00	2477.00	7484	20220907	-79.96	1230	20230316	21.95	3470	-56.77	20230102	1230	21.95	20230316	14950	-89.97	20220907	540	177.78	20220628	0.17	N	054180	500	148 억	N	N	N	N
21	20230628	130508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1503	-51	5	-3.28	302637314	199603	88.41	1545	1545	1498	2020	1088	1554	1516.20	-12118	1637	1595	1566	1524	1495	1581	1510	149	466	500	1050	1	1	29717221	447	-0.93	0.61	12	0.67	-1621.00	2477.00	7484	20220907	-79.92	1230	20230316	22.20	3470	-56.69	20230102	1230	22.20	20230316	14950	-89.95	20220907	540	178.33	20220628	0.17	N	054180	500	148 억	N	N	N	N
22	20230628	120448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1505	-49	5	-3.15	269410273	177499	78.62	1545	1545	1498	2020	1088	1554	1517.81	-8451	1637	1595	1566	1524	1495	1581	1510	149	466	500	1050	1	1	29717221	447	-0.93	0.61	12	0.60	-1621.00	2477.00	7484	20220907	-79.89	1230	20230316	22.36	3470	-56.63	20230102	1230	22.36	20230316	14950	-89.93	20220907	540	178.70	20220628	0.17	N	054180	500	148 억	N	N	N	N
23	20230628	110512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1517	-37	5	-2.38	218858893	143958	63.77	1545	1545	1498	2020	1088	1554	1520.30	-10010	1637	1595	1566	1524	1495	1581	1510	149	466	500	1050	1	1	29717221	451	-0.94	0.61	12	0.48	-1621.00	2477.00	7484	20220907	-79.73	1230	20230316	23.33	3470	-56.28	20230102	1230	23.33	20230316	14950	-89.85	20220907	540	180.93	20220628	0.17	N	054180	500	148 억	N	N	N	N
24	20230628	100511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1526	-28	5	-1.80	81705851	53321	23.62	1545	1545	1525	2020	1088	1554	1532.34	1427	1637	1595	1566	1524	1495	1581	1510	149	466	500	1050	1	1	29717221	453	-0.94	0.62	12	0.18	-1621.00	2477.00	7484	20220907	-79.61	1230	20230316	24.07	3470	-56.02	20230102	1230	24.07	20230316	14950	-89.79	20220907	540	182.59	20220628	0.17	N	054180	500	148 억	N	N	N	N
25	20230628	090508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1536	-18	5	-1.16	11634663	7534	3.34	1545	1545	1536	2020	1088	1554	1544.29	-362	1637	1595	1566	1524	1495	1581	1510	149	466	500	1050	1	1	29717221	456	-0.95	0.62	12	0.03	-1621.00	2477.00	7484	20220907	-79.48	1230	20230316	24.88	3470	-55.73	20230102	1230	24.88	20230316	14950	-89.73	20220907	540	184.44	20220628	0.17	N	054180	500	148 억	N	N	N	N
26	20230627	160509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1554	-26	5	-1.65	347107731	222303	135.34	1567	1608	1537	2050	1106	1580	1561.42	-11504	1643	1611	1568	1536	1493	1627	1552	149	472	500	1070	1	1	29717221	462	-0.96	0.63	12	0.75	-1621.00	2477.00	7484	20220907	-79.24	1230	20230316	26.34	3470	-55.22	20230102	1230	26.34	20230316	14950	-89.61	20220907	540	187.78	20220627	0.17	N	054180	500	148 억	N	N	N	N
27	20230627	150512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1550	-30	5	-1.90	302054828	193154	117.59	1567	1608	1547	2050	1106	1580	1563.80	-11504	1643	1611	1568	1536	1493	1627	1552	149	472	500	1070	1	1	29717221	461	-0.96	0.63	12	0.65	-1621.00	2477.00	7484	20220907	-79.29	1230	20230316	26.02	3470	-55.33	20230102	1230	26.02	20230316	14950	-89.63	20220907	540	187.04	20220627	0.17	N	054180	500	148 억	N	N	N	N
28	20230627	140517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1555	-25	5	-1.58	202619807	129062	78.57	1567	1608	1552	2050	1106	1580	1569.94	-8252	1643	1611	1568	1536	1493	1627	1552	149	472	500	1070	1	1	29717221	462	-0.96	0.63	12	0.43	-1621.00	2477.00	7484	20220907	-79.22	1230	20230316	26.42	3470	-55.19	20230102	1230	26.42	20230316	14950	-89.60	20220907	540	187.96	20220627	0.17	N	054180	500	148 억	N	N	N	N
29	20230627	130516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1556	-24	5	-1.52	182275680	115988	70.61	1567	1608	1552	2050	1106	1580	1571.50	-7107	1643	1611	1568	1536	1493	1627	1552	149	472	500	1070	1	1	29717221	462	-0.96	0.63	12	0.39	-1621.00	2477.00	7484	20220907	-79.21	1230	20230316	26.50	3470	-55.16	20230102	1230	26.50	20230316	14950	-89.59	20220907	540	188.15	20220627	0.17	N	054180	500	148 억	N	N	N	N
30	20230627	120518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1564	-16	5	-1.01	142690884	90552	55.13	1567	1608	1559	2050	1106	1580	1575.79	-5337	1643	1611	1568	1536	1493	1627	1552	149	472	500	1070	1	1	29717221	465	-0.96	0.63	12	0.30	-1621.00	2477.00	7484	20220907	-79.10	1230	20230316	27.15	3470	-54.93	20230102	1230	27.15	20230316	14950	-89.54	20220907	540	189.63	20220627	0.17	N	054180	500	148 억	N	N	N	N
31	20230627	110518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1575	-5	5	-0.32	99653865	63048	38.38	1567	1608	1567	2050	1106	1580	1580.60	-5070	1643	1611	1568	1536	1493	1627	1552	149	472	500	1070	1	1	29717221	468	-0.97	0.64	12	0.21	-1621.00	2477.00	7484	20220907	-78.96	1230	20230316	28.05	3470	-54.61	20230102	1230	28.05	20230316	14950	-89.46	20220907	540	191.67	20220627	0.17	N	054180	500	148 억	N	N	N	N
32	20230627	100506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1584	4	2	0.25	60485497	38207	23.26	1567	1608	1567	2050	1106	1580	1583.10	-1867	1643	1611	1568	1536	1493	1627	1552	149	472	500	1070	1	1	29717221	471	-0.98	0.64	12	0.13	-1621.00	2477.00	7484	20220907	-78.83	1230	20230316	28.78	3470	-54.35	20230102	1230	28.78	20230316	14950	-89.40	20220907	540	193.33	20220627	0.17	N	054180	500	148 억	N	N	N	N
33	20230627	090509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1579	-1	5	-0.06	7143920	4550	2.77	1567	1579	1567	2050	1106	1580	1570.09	-119	1643	1611	1568	1536	1493	1627	1552	149	472	500	1070	1	1	29717221	469	-0.97	0.64	12	0.02	-1621.00	2477.00	7484	20220907	-78.90	1230	20230316	28.37	3470	-54.50	20230102	1230	28.37	20230316	14950	-89.44	20220907	540	192.41	20220627	0.17	N	054180	500	148 억	N	N	N	N
34	20230626	160508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1580	1	2	0.06	252733110	162274	67.58	1579	1600	1525	2050	1106	1579	1557.45	-13170	1626	1602	1589	1565	1552	1596	1559	149	472	500	1070	1	1	29717221	470	-0.97	0.64	12	0.55	-1621.00	2477.00	7484	20220907	-78.89	1230	20230316	28.46	3470	-54.47	20230102	1230	28.46	20230316	14950	-89.43	20220907	540	192.59	20220627	0.17	N	054180	500	148 억	N	N	N	N
35	20230626	150511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1571	-8	5	-0.51	238790047	153412	63.89	1579	1600	1525	2050	1106	1579	1556.53	-13170	1626	1602	1589	1565	1552	1596	1559	149	472	500	1070	1	1	29717221	467	-0.97	0.63	12	0.52	-1621.00	2477.00	7484	20220907	-79.01	1230	20230316	27.72	3470	-54.73	20230102	1230	27.72	20230316	14950	-89.49	20220907	540	190.93	20220627	0.17	N	054180	500	148 억	N	N	N	N
36	20230626	140511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1569	-10	5	-0.63	210900696	135660	56.50	1579	1600	1525	2050	1106	1579	1554.63	-11813	1626	1602	1589	1565	1552	1596	1559	149	472	500	1070	1	1	29717221	466	-0.97	0.63	12	0.46	-1621.00	2477.00	7484	20220907	-79.04	1230	20230316	27.56	3470	-54.78	20230102	1230	27.56	20230316	14950	-89.51	20220907	540	190.56	20220627	0.17	N	054180	500	148 억	N	N	N	N
37	20230626	130509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1577	-2	5	-0.13	202094134	130069	54.17	1579	1600	1525	2050	1106	1579	1553.75	-11200	1626	1602	1589	1565	1552	1596	1559	149	472	500	1070	1	1	29717221	469	-0.97	0.64	12	0.44	-1621.00	2477.00	7484	20220907	-78.93	1230	20230316	28.21	3470	-54.55	20230102	1230	28.21	20230316	14950	-89.45	20220907	540	192.04	20220627	0.17	N	054180	500	148 억	N	N	N	N
38	20230626	120507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1585	6	2	0.38	187704947	120957	50.37	1579	1600	1525	2050	1106	1579	1551.83	-8519	1626	1602	1589	1565	1552	1596	1559	149	472	500	1070	1	1	29717221	471	-0.98	0.64	12	0.41	-1621.00	2477.00	7484	20220907	-78.82	1230	20230316	28.86	3470	-54.32	20230102	1230	28.86	20230316	14950	-89.40	20220907	540	193.52	20220627	0.17	N	054180	500	148 억	N	N	N	N
39	20230626	110507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1575	-4	5	-0.25	173989709	112272	46.76	1579	1600	1525	2050	1106	1579	1549.72	-7689	1626	1602	1589	1565	1552	1596	1559	149	472	500	1070	1	1	29717221	468	-0.97	0.64	12	0.38	-1621.00	2477.00	7484	20220907	-78.96	1230	20230316	28.05	3470	-54.61	20230102	1230	28.05	20230316	14950	-89.46	20220907	540	191.67	20220627	0.17	N	054180	500	148 억	N	N	N	N
40	20230626	100507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1540	-39	5	-2.47	99603491	64824	27.00	1579	1579	1525	2050	1106	1579	1536.52	-1241	1626	1602	1589	1565	1552	1596	1559	149	472	500	1070	1	1	29717221	458	-0.95	0.62	12	0.22	-1621.00	2477.00	7484	20220907	-79.42	1230	20230316	25.20	3470	-55.62	20230102	1230	25.20	20230316	14950	-89.70	20220907	540	185.19	20220627	0.17	N	054180	500	148 억	N	N	N	N
41	20230626	090509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1575	-4	5	-0.25	1753078	1111	0.46	1579	1579	1575	2050	1106	1579	1577.93	-883	1626	1602	1589	1565	1552	1596	1559	149	472	500	1070	1	1	29717221	468	-0.97	0.64	12	0.00	-1621.00	2477.00	7484	20220907	-78.96	1230	20230316	28.05	3470	-54.61	20230102	1230	28.05	20230316	14950	-89.46	20220907	540	191.67	20220627	0.17	N	054180	500	148 억	N	N	N	N
42	20230623	164051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1579	-34	5	-2.11	380052274	239550	60.49	1613	1613	1576	2095	1130	1613	1586.63	-18938	1664	1638	1618	1592	1572	1628	1582	149	482	500	1090	1	1	29717221	469	-0.97	0.64	12	0.81	-1621.00	2477.00	7484	20220907	-78.90	1230	20230316	28.37	3470	-54.50	20230102	1230	28.37	20230316	14950	-89.44	20220907	510	209.61	20220623	0.17	N	054180	500	148 억	N	N	N	N
43	20230623	140417	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1584	-29	5	-1.80	327648976	206376	52.11	1613	1613	1576	2095	1130	1613	1587.63	-19637	1664	1638	1618	1592	1572	1628	1582	149	482	500	1090	1	1	29717221	471	-0.98	0.64	12	0.69	-1621.00	2477.00	7484	20220907	-78.83	1230	20230316	28.78	3470	-54.35	20230102	1230	28.78	20230316	14950	-89.40	20220907	510	210.59	20220623	0.17	N	054180	500	148 억	N	N	N	N
44	20230622	160715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1613	-33	5	-2.00	638759719	395895	79.65	1635	1644	1598	2135	1153	1646	1613.46	-8335	1717	1681	1657	1621	1597	1669	1609	149	491	500	1110	1	1	29717221	479	-1.00	0.65	12	1.33	-1621.00	2477.00	7484	20220907	-78.45	1230	20230316	31.14	3470	-53.52	20230102	1230	31.14	20230316	14950	-89.21	20220907	510	216.27	20220623	0.11	N	054180	500	148 억	N	N	N	N
45	20230622	150205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	-31	5	-1.88	618535524	383361	77.12	1635	1644	1598	2135	1153	1646	1613.45	-6215	1717	1681	1657	1621	1597	1669	1609	149	491	500	1110	1	1	29717221	480	-1.00	0.65	12	1.29	-1621.00	2477.00	7484	20220907	-78.42	1230	20230316	31.30	3470	-53.46	20230102	1230	31.30	20230316	14950	-89.20	20220907	510	216.67	20220623	0.11	N	054180	500	148 억	N	N	N	N
46	20230622	140534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1621	-25	5	-1.52	589969872	365691	73.57	1635	1644	1598	2135	1153	1646	1613.30	-4033	1717	1681	1657	1621	1597	1669	1609	149	491	500	1110	1	1	29717221	482	-1.00	0.65	12	1.23	-1621.00	2477.00	7484	20220907	-78.34	1230	20230316	31.79	3470	-53.29	20230102	1230	31.79	20230316	14950	-89.16	20220907	510	217.84	20220623	0.11	N	054180	500	148 억	N	N	N	N
47	20230622	130438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1642	-4	5	-0.24	572538694	354974	71.41	1635	1644	1598	2135	1153	1646	1612.90	178	1717	1681	1657	1621	1597	1669	1609	149	491	500	1110	1	1	29717221	488	-1.01	0.66	12	1.19	-1621.00	2477.00	7484	20220907	-78.06	1230	20230316	33.50	3470	-52.68	20230102	1230	33.50	20230316	14950	-89.02	20220907	510	221.96	20220623	0.11	N	054180	500	148 억	N	N	N	N
48	20230622	120624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	-31	5	-1.88	448383400	278162	55.96	1635	1640	1598	2135	1153	1646	1611.95	-16816	1717	1681	1657	1621	1597	1669	1609	149	491	500	1110	1	1	29717221	480	-1.00	0.65	12	0.94	-1621.00	2477.00	7484	20220907	-78.42	1230	20230316	31.30	3470	-53.46	20230102	1230	31.30	20230316	14950	-89.20	20220907	510	216.67	20220623	0.11	N	054180	500	148 억	N	N	N	N
49	20230622	110548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1613	-33	5	-2.00	409509411	254010	51.10	1635	1640	1598	2135	1153	1646	1612.18	-14635	1717	1681	1657	1621	1597	1669	1609	149	491	500	1110	1	1	29717221	479	-1.00	0.65	12	0.85	-1621.00	2477.00	7484	20220907	-78.45	1230	20230316	31.14	3470	-53.52	20230102	1230	31.14	20230316	14950	-89.21	20220907	510	216.27	20220623	0.11	N	054180	500	148 억	N	N	N	N
50	20230622	101027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	-36	5	-2.19	295321268	183009	36.82	1635	1640	1598	2135	1153	1646	1613.70	-14120	1717	1681	1657	1621	1597	1669	1609	149	491	500	1110	1	1	29717221	478	-0.99	0.65	12	0.62	-1621.00	2477.00	7484	20220907	-78.49	1230	20230316	30.89	3470	-53.60	20230102	1230	30.89	20230316	14950	-89.23	20220907	510	215.69	20220623	0.11	N	054180	500	148 억	N	N	N	N
51	20230622	090415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	-16	5	-0.97	11919489	7307	1.47	1635	1640	1629	2135	1153	1646	1631.24	-5422	1717	1681	1657	1621	1597	1669	1609	149	491	500	1110	1	1	29717221	484	-1.01	0.66	12	0.02	-1621.00	2477.00	7484	20220907	-78.22	1230	20230316	32.52	3470	-53.03	20230102	1230	32.52	20230316	14950	-89.10	20220907	510	219.61	20220623	0.11	N	054180	500	148 억	N	N	N	N
52	20230621	160331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1646	-22	5	-1.32	820813342	495988	55.11	1652	1693	1633	2165	1168	1668	1654.88	-29818	1764	1716	1651	1603	1538	1740	1627	149	498	500	1130	1	1	29717221	489	-1.02	0.66	12	1.67	-1621.00	2477.00	7484	20220907	-78.01	1230	20230316	33.82	3470	-52.56	20230102	1230	33.82	20230316	14950	-88.99	20220907	510	222.75	20220623	0.11	N	054180	500	148 억	N	N	N	N
53	20230621	150242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1644	-24	5	-1.44	796593207	481271	53.47	1652	1693	1633	2165	1168	1668	1655.16	-26322	1764	1716	1651	1603	1538	1740	1627	149	498	500	1130	1	1	29717221	489	-1.01	0.66	12	1.62	-1621.00	2477.00	7484	20220907	-78.03	1230	20230316	33.66	3470	-52.62	20230102	1230	33.66	20230316	14950	-89.00	20220907	510	222.35	20220623	0.11	N	054180	500	148 억	N	N	N	N
54	20230621	140327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1646	-22	5	-1.32	769805882	464995	51.66	1652	1693	1633	2165	1168	1668	1655.49	-23566	1764	1716	1651	1603	1538	1740	1627	149	498	500	1130	1	1	29717221	489	-1.02	0.66	12	1.56	-1621.00	2477.00	7484	20220907	-78.01	1230	20230316	33.82	3470	-52.56	20230102	1230	33.82	20230316	14950	-88.99	20220907	510	222.75	20220623	0.11	N	054180	500	148 억	N	N	N	N
55	20230621	130442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1649	-19	5	-1.14	627973947	378803	42.09	1652	1693	1633	2165	1168	1668	1657.76	-21667	1764	1716	1651	1603	1538	1740	1627	149	498	500	1130	1	1	29717221	490	-1.02	0.67	12	1.27	-1621.00	2477.00	7484	20220907	-77.97	1230	20230316	34.07	3470	-52.48	20230102	1230	34.07	20230316	14950	-88.97	20220907	510	223.33	20220623	0.11	N	054180	500	148 억	N	N	N	N
56	20230621	120837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1662	-6	5	-0.36	467287918	281804	31.31	1652	1693	1633	2165	1168	1668	1658.17	-32844	1764	1716	1651	1603	1538	1740	1627	149	498	500	1130	1	1	29717221	494	-1.03	0.67	12	0.95	-1621.00	2477.00	7484	20220907	-77.79	1230	20230316	35.12	3470	-52.10	20230102	1230	35.12	20230316	14950	-88.88	20220907	510	225.88	20220623	0.11	N	054180	500	148 억	N	N	N	N
57	20230621	110243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1662	-6	5	-0.36	416821437	251460	27.94	1652	1693	1633	2165	1168	1668	1657.56	-31271	1764	1716	1651	1603	1538	1740	1627	149	498	500	1130	1	1	29717221	494	-1.03	0.67	12	0.85	-1621.00	2477.00	7484	20220907	-77.79	1230	20230316	35.12	3470	-52.10	20230102	1230	35.12	20230316	14950	-88.88	20220907	510	225.88	20220623	0.11	N	054180	500	148 억	N	N	N	N
58	20230621	100303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1661	-7	5	-0.42	238235180	143333	15.93	1652	1693	1652	2165	1168	1668	1662.07	-31631	1764	1716	1651	1603	1538	1740	1627	149	498	500	1130	1	1	29717221	494	-1.02	0.67	12	0.48	-1621.00	2477.00	7484	20220907	-77.81	1230	20230316	35.04	3470	-52.13	20230102	1230	35.04	20230316	14950	-88.89	20220907	510	225.69	20220623	0.11	N	054180	500	148 억	N	N	N	N
59	20230621	090134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1680	12	2	0.72	18182915	10884	1.21	1652	1693	1652	2165	1168	1668	1670.87	-1067	1764	1716	1651	1603	1538	1740	1627	149	498	500	1130	1	1	29717221	499	-1.04	0.68	12	0.04	-1621.00	2477.00	7484	20220907	-77.55	1230	20230316	36.59	3470	-51.59	20230102	1230	36.59	20230316	14950	-88.76	20220907	510	229.41	20220623	0.11	N	054180	500	148 억	N	N	N	N
60	20230620	160936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1668	61	2	3.80	1483741064	896766	210.13	1600	1699	1586	2085	1125	1607	1654.52	87987	1667	1637	1617	1587	1567	1627	1577	149	480	500	1090	1	1	29717221	496	-1.03	0.67	12	3.02	-1621.00	2477.00	7484	20220907	-77.71	1230	20230316	35.61	3470	-51.93	20230102	1230	35.61	20230316	14950	-88.84	20220907	510	227.06	20220623	0.10	N	054180	500	148 억	N	N	N	N
61	20230620	150434	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1665	58	2	3.61	1437618001	869011	203.63	1600	1699	1586	2085	1125	1607	1654.33	89971	1667	1637	1617	1587	1567	1627	1577	149	480	500	1090	1	1	29717221	495	-1.03	0.67	12	2.92	-1621.00	2477.00	7484	20220907	-77.75	1230	20230316	35.37	3470	-52.02	20230102	1230	35.37	20230316	14950	-88.86	20220907	510	226.47	20220623	0.10	N	054180	500	148 억	N	N	N	N
62	20230620	140210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1663	56	2	3.48	1306392472	790428	185.21	1600	1699	1586	2085	1125	1607	1652.78	77940	1667	1637	1617	1587	1567	1627	1577	149	480	500	1090	1	1	29717221	494	-1.03	0.67	12	2.66	-1621.00	2477.00	7484	20220907	-77.78	1230	20230316	35.20	3470	-52.07	20230102	1230	35.20	20230316	14950	-88.88	20220907	510	226.08	20220623	0.10	N	054180	500	148 억	N	N	N	N
63	20230620	130939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1650	43	2	2.68	1255027412	759451	177.95	1600	1699	1586	2085	1125	1607	1652.56	77892	1667	1637	1617	1587	1567	1627	1577	149	480	500	1090	1	1	29717221	490	-1.02	0.67	12	2.56	-1621.00	2477.00	7484	20220907	-77.95	1230	20230316	34.15	3470	-52.45	20230102	1230	34.15	20230316	14950	-88.96	20220907	510	223.53	20220623	0.10	N	054180	500	148 억	N	N	N	N
64	20230620	120426	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1671	64	2	3.98	1145460052	693584	162.52	1600	1699	1586	2085	1125	1607	1651.52	80775	1667	1637	1617	1587	1567	1627	1577	149	480	500	1090	1	1	29717221	497	-1.03	0.67	12	2.33	-1621.00	2477.00	7484	20220907	-77.67	1230	20230316	35.85	3470	-51.84	20230102	1230	35.85	20230316	14950	-88.82	20220907	510	227.65	20220623	0.10	N	054180	500	148 억	N	N	N	N
65	20230620	110221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1683	76	2	4.73	976132808	591726	138.65	1600	1699	1586	2085	1125	1607	1649.65	69848	1667	1637	1617	1587	1567	1627	1577	149	480	500	1090	1	1	29717221	500	-1.04	0.68	12	1.99	-1621.00	2477.00	7484	20220907	-77.51	1230	20230316	36.83	3470	-51.50	20230102	1230	36.83	20230316	14950	-88.74	20220907	510	230.00	20220623	0.10	N	054180	500	148 억	N	N	N	N
66	20230620	100211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1627	20	2	1.24	277518381	172975	40.53	1600	1627	1586	2085	1125	1607	1604.38	21540	1667	1637	1617	1587	1567	1627	1577	149	480	500	1090	1	1	29717221	483	-1.00	0.66	12	0.58	-1621.00	2477.00	7484	20220907	-78.26	1230	20230316	32.28	3470	-53.11	20230102	1230	32.28	20230316	14950	-89.12	20220907	510	219.02	20220623	0.10	N	054180	500	148 억	N	N	N	N
67	20230620	090854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	3	2	0.19	126034907	79008	18.51	1600	1610	1586	2085	1125	1607	1595.18	6141	1667	1637	1617	1587	1567	1627	1577	149	480	500	1090	1	1	29717221	478	-0.99	0.65	12	0.27	-1621.00	2477.00	7484	20220907	-78.49	1230	20230316	30.89	3470	-53.60	20230102	1230	30.89	20230316	14950	-89.23	20220907	510	215.69	20220623	0.10	N	054180	500	148 억	N	N	N	N
68	20230619	160727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1607	-2	5	-0.12	679447168	420151	19.56	1630	1647	1597	2090	1127	1609	1617.23	31068	1823	1716	1638	1531	1453	1677	1492	149	481	500	1090	1	1	29717221	478	-0.99	0.65	12	1.41	-1621.00	2477.00	7484	20220907	-78.53	1230	20230316	30.65	3470	-53.69	20230102	1230	30.65	20230316	14950	-89.25	20220907	510	215.10	20220623	0.10	N	054180	500	148 억	N	N	N	N
69	20230619	150945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1614	5	2	0.31	647328500	400180	18.63	1630	1647	1597	2090	1127	1609	1617.59	31069	1823	1716	1638	1531	1453	1677	1492	149	481	500	1090	1	1	29717221	480	-1.00	0.65	12	1.35	-1621.00	2477.00	7484	20220907	-78.43	1230	20230316	31.22	3470	-53.49	20230102	1230	31.22	20230316	14950	-89.20	20220907	510	216.47	20220623	0.10	N	054180	500	148 억	N	N	N	N
70	20230619	140328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	1	2	0.06	605085471	373943	17.41	1630	1647	1597	2090	1127	1609	1618.12	29742	1823	1716	1638	1531	1453	1677	1492	149	481	500	1090	1	1	29717221	478	-0.99	0.65	12	1.26	-1621.00	2477.00	7484	20220907	-78.49	1230	20230316	30.89	3470	-53.60	20230102	1230	30.89	20230316	14950	-89.23	20220907	510	215.69	20220623	0.10	N	054180	500	148 억	N	N	N	N
71	20230619	130558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1602	-7	5	-0.44	532489414	328866	15.31	1630	1647	1597	2090	1127	1609	1619.17	30118	1823	1716	1638	1531	1453	1677	1492	149	481	500	1090	1	1	29717221	476	-0.99	0.65	12	1.11	-1621.00	2477.00	7484	20220907	-78.59	1230	20230316	30.24	3470	-53.83	20230102	1230	30.24	20230316	14950	-89.28	20220907	510	214.12	20220623	0.10	N	054180	500	148 억	N	N	N	N
72	20230619	120722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1606	-3	5	-0.19	442942122	272957	12.71	1630	1647	1604	2090	1127	1609	1622.75	33628	1823	1716	1638	1531	1453	1677	1492	149	481	500	1090	1	1	29717221	477	-0.99	0.65	12	0.92	-1621.00	2477.00	7484	20220907	-78.54	1230	20230316	30.57	3470	-53.72	20230102	1230	30.57	20230316	14950	-89.26	20220907	510	214.90	20220623	0.10	N	054180	500	148 억	N	N	N	N
73	20230619	110249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1616	7	2	0.44	379092586	233268	10.86	1630	1647	1607	2090	1127	1609	1625.14	36224	1823	1716	1638	1531	1453	1677	1492	149	481	500	1090	1	1	29717221	480	-1.00	0.65	12	0.78	-1621.00	2477.00	7484	20220907	-78.41	1230	20230316	31.38	3470	-53.43	20230102	1230	31.38	20230316	14950	-89.19	20220907	510	216.86	20220623	0.10	N	054180	500	148 억	N	N	N	N
74	20230619	100206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	11	2	0.68	323295485	198644	9.25	1630	1647	1610	2090	1127	1609	1627.51	26194	1823	1716	1638	1531	1453	1677	1492	149	481	500	1090	1	1	29717221	481	-1.00	0.65	12	0.67	-1621.00	2477.00	7484	20220907	-78.35	1230	20230316	31.71	3470	-53.31	20230102	1230	31.71	20230316	14950	-89.16	20220907	510	217.65	20220623	0.10	N	054180	500	148 억	N	N	N	N
75	20230619	090204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1621	12	2	0.75	14683552	9048	0.42	1630	1630	1610	2090	1127	1609	1622.85	-2445	1823	1716	1638	1531	1453	1677	1492	149	481	500	1090	1	1	29717221	482	-1.00	0.65	12	0.03	-1621.00	2477.00	7484	20220907	-78.34	1230	20230316	31.79	3470	-53.29	20230102	1230	31.79	20230316	14950	-89.16	20220907	510	217.84	20220623	0.10	N	054180	500	148 억	N	N	N	N
76	20230616	160256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1609	97	2	6.42	3496607046	2137440	709.99	1645	1745	1560	1965	1059	1512	1635.89	-144451	1581	1546	1523	1488	1465	1535	1477	149	453	500	1020	1	1	29717221	478	-0.99	0.65	12	7.19	-1621.00	2477.00	7484	20220907	-78.50	1230	20230316	30.81	3470	-53.63	20230102	1230	30.81	20230316	14950	-89.24	20220907	510	215.49	20220623	0.09	N	054180	500	148 억	N	N	N	N
77	20230616	151020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	83	2	5.49	3336161512	2037753	676.87	1645	1745	1560	1965	1059	1512	1637.18	-156104	1581	1546	1523	1488	1465	1535	1477	149	453	500	1020	1	1	29717221	474	-0.98	0.64	12	6.86	-1621.00	2477.00	7484	20220907	-78.69	1230	20230316	29.67	3470	-54.03	20230102	1230	29.67	20230316	14950	-89.33	20220907	510	212.75	20220623	0.09	N	054180	500	148 억	N	N	N	N
78	20230616	140412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1588	76	2	5.03	3220748046	1964805	652.64	1645	1745	1560	1965	1059	1512	1639.22	-157120	1581	1546	1523	1488	1465	1535	1477	149	453	500	1020	1	1	29717221	472	-0.98	0.64	12	6.61	-1621.00	2477.00	7484	20220907	-78.78	1230	20230316	29.11	3470	-54.24	20230102	1230	29.11	20230316	14950	-89.38	20220907	510	211.37	20220623	0.09	N	054180	500	148 억	N	N	N	N
79	20230616	130521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1573	61	2	4.03	3141119966	1914396	635.90	1645	1745	1560	1965	1059	1512	1640.79	-158016	1581	1546	1523	1488	1465	1535	1477	149	453	500	1020	1	1	29717221	467	-0.97	0.64	12	6.44	-1621.00	2477.00	7484	20220907	-78.98	1230	20230316	27.89	3470	-54.67	20230102	1230	27.89	20230316	14950	-89.48	20220907	510	208.43	20220623	0.09	N	054180	500	148 억	N	N	N	N
80	20230616	121041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1560	48	2	3.17	3111601475	1895575	629.65	1645	1745	1560	1965	1059	1512	1641.51	-155657	1581	1546	1523	1488	1465	1535	1477	149	453	500	1020	1	1	29717221	464	-0.96	0.63	12	6.38	-1621.00	2477.00	7484	20220907	-79.16	1230	20230316	26.83	3470	-55.04	20230102	1230	26.83	20230316	14950	-89.57	20220907	510	205.88	20220623	0.09	N	054180	500	148 억	N	N	N	N
81	20230616	110753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1581	69	2	4.56	2934197855	1782422	592.06	1645	1745	1577	1965	1059	1512	1646.19	-161798	1581	1546	1523	1488	1465	1535	1477	149	453	500	1020	1	1	29717221	470	-0.98	0.64	12	6.00	-1621.00	2477.00	7484	20220907	-78.87	1230	20230316	28.54	3470	-54.44	20230102	1230	28.54	20230316	14950	-89.42	20220907	510	210.00	20220623	0.09	N	054180	500	148 억	N	N	N	N
82	20230616	100427	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	87	2	5.75	2790996138	1692111	562.06	1645	1745	1579	1965	1059	1512	1649.42	-144941	1581	1546	1523	1488	1465	1535	1477	149	453	500	1020	1	1	29717221	475	-0.99	0.65	12	5.69	-1621.00	2477.00	7484	20220907	-78.63	1230	20230316	30.00	3470	-53.92	20230102	1230	30.00	20230316	14950	-89.30	20220907	510	213.53	20220623	0.09	N	054180	500	148 억	N	N	N	N
83	20230616	090329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1668	156	2	10.32	1264735873	752189	249.85	1645	1745	1580	1965	1059	1512	1681.41	-91934	1581	1546	1523	1488	1465	1535	1477	149	453	500	1020	1	1	29717221	496	-1.03	0.67	12	2.53	-1621.00	2477.00	7484	20220907	-77.71	1230	20230316	35.61	3470	-51.93	20230102	1230	35.61	20230316	14950	-88.84	20220907	510	227.06	20220623	0.09	N	054180	500	148 억	N	N	N	N
84	20230615	150101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	-10	5	-0.66	429860662	282403	111.26	1528	1558	1500	1982	1068	1525	1522.15	-1669	1625	1575	1544	1494	1463	1559	1478	149	457	500	1030	1	1	29717221	450	-0.93	0.61	12	0.95	-1621.00	2477.00	7484	20220907	-79.76	1230	20230316	23.17	3470	-56.34	20230102	1230	23.17	20230316	14950	-89.87	20220907	510	197.06	20220623	0.09	N	054180	500	148 억	N	N	N	N
85	20230615	140647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	-13	5	-0.85	394422155	258956	102.02	1528	1558	1500	1982	1068	1525	1523.12	-1223	1625	1575	1544	1494	1463	1559	1478	149	457	500	1030	1	1	29717221	449	-0.93	0.61	12	0.87	-1621.00	2477.00	7484	20220907	-79.80	1230	20230316	22.93	3470	-56.43	20230102	1230	22.93	20230316	14950	-89.89	20220907	510	196.47	20220623	0.09	N	054180	500	148 억	N	N	N	N
86	20230615	130935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1518	-7	5	-0.46	385449509	253034	99.69	1528	1558	1500	1982	1068	1525	1523.31	-309	1625	1575	1544	1494	1463	1559	1478	149	457	500	1030	1	1	29717221	451	-0.94	0.61	12	0.85	-1621.00	2477.00	7484	20220907	-79.72	1230	20230316	23.41	3470	-56.25	20230102	1230	23.41	20230316	14950	-89.85	20220907	510	197.65	20220623	0.09	N	054180	500	148 억	N	N	N	N
87	20230615	121006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	-17	5	-1.11	290776247	190553	75.07	1528	1558	1500	1982	1068	1525	1525.96	3273	1625	1575	1544	1494	1463	1559	1478	149	457	500	1030	1	1	29717221	448	-0.93	0.61	12	0.64	-1621.00	2477.00	7484	20220907	-79.85	1230	20230316	22.60	3470	-56.54	20230102	1230	22.60	20230316	14950	-89.91	20220907	510	195.69	20220623	0.09	N	054180	500	148 억	N	N	N	N
88	20230615	110554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	0	3	0.00	209177302	136481	53.77	1528	1558	1517	1982	1068	1525	1532.65	-551	1625	1575	1544	1494	1463	1559	1478	149	457	500	1030	1	1	29717221	453	-0.94	0.62	12	0.46	-1621.00	2477.00	7484	20220907	-79.62	1230	20230316	23.98	3470	-56.05	20230102	1230	23.98	20230316	14950	-89.80	20220907	510	199.02	20220623	0.09	N	054180	500	148 억	N	N	N	N
89	20230611	184619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1575	-17	5	-1.07	1115890549	719837	67.06	1590	1600	1529	2065	1115	1592	1550.09	-42076	1758	1675	1625	1542	1492	1650	1517	149	475	500	1080	1	1	29717221	468	-0.97	0.64	12	2.42	-1621.00	2477.00	7484	20220907	-78.96	1230	20230316	28.05	3470	-54.61	20230102	1230	28.05	20230316	14950	-89.46	20220907	510	208.82	20220623	0.09	N	054180	500	148 억	N	N	N	N
90	20230611	181744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1575	-17	5	-1.07	1115890549	719837	67.06	1590	1600	1529	2065	1115	1592	1550.09	-42076	1758	1675	1625	1542	1492	1650	1517	149	475	500	1080	1	1	29717221	468	-0.97	0.64	12	2.42	-1621.00	2477.00	7484	20220907	-78.96	1230	20230316	28.05	3470	-54.61	20230102	1230	28.05	20230316	14950	-89.46	20220907	510	208.82	20220623	0.09	N	054180	500	148 억	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History