KissMeData/097780/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1176	0	3	0.00	159134864	136254	75.87	1190	1190	1161	1528	824	1176	1167.76	2.07	0	-11792	1212	1194	1183	1165	1154	1188	1159	658	352	1000	770	1	1	62730338	738	-1.05	0.29	12	0.22	-1115.00	4117.00	2450	20220929	-52.00	1073	20230316	9.60	2270	-48.19	20230410	1073	9.60	20230316	3385	-65.26	20220630	1073	9.60	20230316	0.88	N	097780	1000	657 억	1295630	N	N	N	N
3	20230630	150701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1175	-1	5	-0.09	151124257	129438	72.08	1190	1190	1161	1528	824	1176	1167.54	2.07	0	-9418	1212	1194	1183	1165	1154	1188	1159	658	352	1000	770	1	1	62730338	737	-1.05	0.29	12	0.21	-1115.00	4117.00	2450	20220929	-52.04	1073	20230316	9.51	2270	-48.24	20230410	1073	9.51	20230316	3385	-65.29	20220630	1073	9.51	20230316	0.88	N	097780	1000	657 억	1295630	N	N	N	N
4	20230630	140659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1164	-12	5	-1.02	133128907	113997	63.48	1190	1190	1161	1528	824	1176	1167.83	2.07	0	-11635	1212	1194	1183	1165	1154	1188	1159	658	352	1000	770	1	1	62730338	730	-1.04	0.28	12	0.18	-1115.00	4117.00	2450	20220929	-52.49	1073	20230316	8.48	2270	-48.72	20230410	1073	8.48	20230316	3385	-65.61	20220630	1073	8.48	20230316	0.88	N	097780	1000	657 억	1295630	N	N	N	N
5	20230630	130701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1164	-12	5	-1.02	106263457	90883	50.61	1190	1190	1162	1528	824	1176	1169.23	2.07	0	-10336	1212	1194	1183	1165	1154	1188	1159	658	352	1000	770	1	1	62730338	730	-1.04	0.28	12	0.14	-1115.00	4117.00	2450	20220929	-52.49	1073	20230316	8.48	2270	-48.72	20230410	1073	8.48	20230316	3385	-65.61	20220630	1073	8.48	20230316	0.88	N	097780	1000	657 억	1295630	N	N	N	N
6	20230630	120657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1168	-8	5	-0.68	84046467	71798	39.98	1190	1190	1162	1528	824	1176	1170.60	2.07	0	-13668	1212	1194	1183	1165	1154	1188	1159	658	352	1000	770	1	1	62730338	733	-1.05	0.28	12	0.11	-1115.00	4117.00	2450	20220929	-52.33	1073	20230316	8.85	2270	-48.55	20230410	1073	8.85	20230316	3385	-65.49	20220630	1073	8.85	20230316	0.88	N	097780	1000	657 억	1295630	N	N	N	N
7	20230630	110701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1175	-1	5	-0.09	54579999	46566	25.93	1190	1190	1162	1528	824	1176	1172.10	2.07	0	-12729	1212	1194	1183	1165	1154	1188	1159	658	352	1000	770	1	1	62730338	737	-1.05	0.29	12	0.07	-1115.00	4117.00	2450	20220929	-52.04	1073	20230316	9.51	2270	-48.24	20230410	1073	9.51	20230316	3385	-65.29	20220630	1073	9.51	20230316	0.88	N	097780	1000	657 억	1295630	N	N	N	N
8	20230630	100700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1170	-6	5	-0.51	33469990	28488	15.86	1190	1190	1162	1528	824	1176	1174.88	2.07	0	-12918	1212	1194	1183	1165	1154	1188	1159	658	352	1000	770	1	1	62730338	734	-1.05	0.28	12	0.05	-1115.00	4117.00	2450	20220929	-52.24	1073	20230316	9.04	2270	-48.46	20230410	1073	9.04	20230316	3385	-65.44	20220630	1073	9.04	20230316	0.88	N	097780	1000	657 억	1295630	N	N	N	N
9	20230630	090700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1181	5	2	0.43	7623069	6452	3.59	1190	1190	1180	1528	824	1176	1181.50	2.07	0	-6008	1212	1194	1183	1165	1154	1188	1159	658	352	1000	770	1	1	62730338	741	-1.06	0.29	12	0.01	-1115.00	4117.00	2450	20220929	-51.80	1073	20230316	10.07	2270	-47.97	20230410	1073	10.07	20230316	3385	-65.11	20220630	1073	10.07	20230316	0.88	N	097780	1000	657 억	1295630	N	N	N	N
10	20230629	160659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1176	-25	5	-2.08	212134529	179577	73.09	1189	1201	1172	1561	841	1201	1181.31	2.11	0	-28162	1262	1231	1213	1182	1164	1222	1173	658	360	1000	790	1	1	62730338	738	-1.05	0.29	12	0.29	-1115.00	4117.00	2450	20220929	-52.00	1073	20230316	9.60	2270	-48.19	20230410	1073	9.60	20230316	3385	-65.26	20220629	1073	9.60	20230316	0.87	N	097780	1000	657 억	1323792	N	N	N	N
11	20230629	150657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1176	-25	5	-2.08	193991250	164139	66.80	1189	1201	1172	1561	841	1201	1181.87	2.11	0	-25027	1262	1231	1213	1182	1164	1222	1173	658	360	1000	790	1	1	62730338	738	-1.05	0.29	12	0.26	-1115.00	4117.00	2450	20220929	-52.00	1073	20230316	9.60	2270	-48.19	20230410	1073	9.60	20230316	3385	-65.26	20220629	1073	9.60	20230316	0.87	N	097780	1000	657 억	1323792	N	N	N	N
12	20230629	140654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1176	-25	5	-2.08	151755396	128156	52.16	1189	1201	1174	1561	841	1201	1184.15	2.11	0	-21018	1262	1231	1213	1182	1164	1222	1173	658	360	1000	790	1	1	62730338	738	-1.05	0.29	12	0.20	-1115.00	4117.00	2450	20220929	-52.00	1073	20230316	9.60	2270	-48.19	20230410	1073	9.60	20230316	3385	-65.26	20220629	1073	9.60	20230316	0.87	N	097780	1000	657 억	1323792	N	N	N	N
13	20230629	130655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1178	-23	5	-1.92	130976335	110482	44.96	1189	1201	1174	1561	841	1201	1185.50	2.11	0	-16583	1262	1231	1213	1182	1164	1222	1173	658	360	1000	790	1	1	62730338	739	-1.06	0.29	12	0.18	-1115.00	4117.00	2450	20220929	-51.92	1073	20230316	9.79	2270	-48.11	20230410	1073	9.79	20230316	3385	-65.20	20220629	1073	9.79	20230316	0.87	N	097780	1000	657 억	1323792	N	N	N	N
14	20230629	120658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1183	-18	5	-1.50	109244679	92019	37.45	1189	1201	1177	1561	841	1201	1187.20	2.11	0	-14900	1262	1231	1213	1182	1164	1222	1173	658	360	1000	790	1	1	62730338	742	-1.06	0.29	12	0.15	-1115.00	4117.00	2450	20220929	-51.71	1073	20230316	10.25	2270	-47.89	20230410	1073	10.25	20230316	3385	-65.05	20220629	1073	10.25	20230316	0.87	N	097780	1000	657 억	1323792	N	N	N	N
15	20230629	110659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1184	-17	5	-1.42	83898172	70540	28.71	1189	1201	1181	1561	841	1201	1189.37	2.11	0	-12149	1262	1231	1213	1182	1164	1222	1173	658	360	1000	790	1	1	62730338	743	-1.06	0.29	12	0.11	-1115.00	4117.00	2450	20220929	-51.67	1073	20230316	10.34	2270	-47.84	20230410	1073	10.34	20230316	3385	-65.02	20220629	1073	10.34	20230316	0.87	N	097780	1000	657 억	1323792	N	N	N	N
16	20230629	100659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	-12	5	-1.00	65914731	55387	22.54	1189	1201	1181	1561	841	1201	1190.08	2.11	0	-8064	1262	1231	1213	1182	1164	1222	1173	658	360	1000	790	1	1	62730338	746	-1.07	0.29	12	0.09	-1115.00	4117.00	2450	20220929	-51.47	1073	20230316	10.81	2270	-47.62	20230410	1073	10.81	20230316	3385	-64.87	20220629	1073	10.81	20230316	0.87	N	097780	1000	657 억	1323792	N	N	N	N
17	20230629	090636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1200	-1	5	-0.08	19947500	16739	6.81	1189	1201	1188	1561	841	1201	1191.68	2.11	0	-1187	1262	1231	1213	1182	1164	1222	1173	658	360	1000	790	1	1	62730338	753	-1.08	0.29	12	0.03	-1115.00	4117.00	2450	20220929	-51.02	1073	20230316	11.84	2270	-47.14	20230410	1073	11.84	20230316	3385	-64.55	20220629	1073	11.84	20230316	0.87	N	097780	1000	657 억	1323792	N	N	N	N
18	20230628	160648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1201	-6	5	-0.50	297089551	244657	115.37	1207	1244	1195	1569	845	1207	1214.96	2.15	0	-24216	1277	1241	1211	1175	1145	1227	1161	658	362	1000	790	1	1	62730338	753	-1.08	0.29	12	0.39	-1115.00	4117.00	2450	20220929	-50.98	1073	20230316	11.93	2270	-47.09	20230410	1073	11.93	20230316	3385	-64.52	20220628	1073	11.93	20230316	0.86	N	097780	1000	657 억	1347981	N	N	N	N
19	20230628	150654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1200	-7	5	-0.58	272021343	223775	105.52	1207	1244	1197	1569	845	1207	1215.60	2.15	0	-19513	1277	1241	1211	1175	1145	1227	1161	658	362	1000	790	1	1	62730338	753	-1.08	0.29	12	0.36	-1115.00	4117.00	2450	20220929	-51.02	1073	20230316	11.84	2270	-47.14	20230410	1073	11.84	20230316	3385	-64.55	20220628	1073	11.84	20230316	0.86	N	097780	1000	657 억	1347981	N	N	N	N
20	20230628	140652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1207	0	3	0.00	240536252	197539	93.15	1207	1244	1200	1569	845	1207	1217.66	2.15	0	-10891	1277	1241	1211	1175	1145	1227	1161	658	362	1000	790	1	1	62730338	757	-1.08	0.29	12	0.31	-1115.00	4117.00	2450	20220929	-50.73	1073	20230316	12.49	2270	-46.83	20230410	1073	12.49	20230316	3385	-64.34	20220628	1073	12.49	20230316	0.86	N	097780	1000	657 억	1347981	N	N	N	N
21	20230628	130653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1212	5	2	0.41	211475861	173402	81.77	1207	1244	1202	1569	845	1207	1219.57	2.15	0	-7420	1277	1241	1211	1175	1145	1227	1161	658	362	1000	790	1	1	62730338	760	-1.09	0.29	12	0.28	-1115.00	4117.00	2450	20220929	-50.53	1073	20230316	12.95	2270	-46.61	20230410	1073	12.95	20230316	3385	-64.19	20220628	1073	12.95	20230316	0.86	N	097780	1000	657 억	1347981	N	N	N	N
22	20230628	120649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1215	8	2	0.66	189748612	155529	73.34	1207	1244	1202	1569	845	1207	1220.02	2.15	0	-13907	1277	1241	1211	1175	1145	1227	1161	658	362	1000	790	1	1	62730338	762	-1.09	0.30	12	0.25	-1115.00	4117.00	2450	20220929	-50.41	1073	20230316	13.23	2270	-46.48	20230410	1073	13.23	20230316	3385	-64.11	20220628	1073	13.23	20230316	0.86	N	097780	1000	657 억	1347981	N	N	N	N
23	20230628	110657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1231	24	2	1.99	138576469	113580	53.56	1207	1235	1202	1569	845	1207	1220.08	2.15	0	-23193	1277	1241	1211	1175	1145	1227	1161	658	362	1000	790	1	1	62730338	772	-1.10	0.30	12	0.18	-1115.00	4117.00	2450	20220929	-49.76	1073	20230316	14.73	2270	-45.77	20230410	1073	14.73	20230316	3385	-63.63	20220628	1073	14.73	20230316	0.86	N	097780	1000	657 억	1347981	N	N	N	N
24	20230628	100657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1212	5	2	0.41	53399282	44022	20.76	1207	1234	1202	1569	845	1207	1213.01	2.15	0	-10240	1277	1241	1211	1175	1145	1227	1161	658	362	1000	790	1	1	62730338	760	-1.09	0.29	12	0.07	-1115.00	4117.00	2450	20220929	-50.53	1073	20230316	12.95	2270	-46.61	20230410	1073	12.95	20230316	3385	-64.19	20220628	1073	12.95	20230316	0.86	N	097780	1000	657 억	1347981	N	N	N	N
25	20230628	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1213	6	2	0.50	7786528	6442	3.04	1207	1220	1207	1569	845	1207	1208.71	2.15	0	-2656	1277	1241	1211	1175	1145	1227	1161	658	362	1000	790	1	1	62730338	761	-1.09	0.29	12	0.01	-1115.00	4117.00	2450	20220929	-50.49	1073	20230316	13.05	2270	-46.56	20230410	1073	13.05	20230316	3385	-64.17	20220628	1073	13.05	20230316	0.86	N	097780	1000	657 억	1347981	N	N	N	N
26	20230627	160653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1207	-40	5	-3.21	256963198	212039	63.15	1235	1247	1181	1621	873	1247	1211.87	2.11	0	21486	1344	1295	1231	1182	1118	1320	1207	658	374	1000	820	1	1	62730338	757	-1.08	0.29	12	0.34	-1115.00	4117.00	2450	20220929	-50.73	1073	20230316	12.49	2270	-46.83	20230410	1073	12.49	20230316	3385	-64.34	20220627	1073	12.49	20230316	0.87	N	097780	1000	657 억	1326329	N	N	N	N
27	20230627	150658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1209	-38	5	-3.05	242059982	199691	59.47	1235	1247	1181	1621	873	1247	1212.17	2.11	0	23527	1344	1295	1231	1182	1118	1320	1207	658	374	1000	820	1	1	62730338	758	-1.08	0.29	12	0.32	-1115.00	4117.00	2450	20220929	-50.65	1073	20230316	12.67	2270	-46.74	20230410	1073	12.67	20230316	3385	-64.28	20220627	1073	12.67	20230316	0.87	N	097780	1000	657 억	1326329	N	N	N	N
28	20230627	140706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1205	-42	5	-3.37	209588213	172726	51.44	1235	1247	1181	1621	873	1247	1213.41	2.11	0	24822	1344	1295	1231	1182	1118	1320	1207	658	374	1000	820	1	1	62730338	756	-1.08	0.29	12	0.28	-1115.00	4117.00	2450	20220929	-50.82	1073	20230316	12.30	2270	-46.92	20230410	1073	12.30	20230316	3385	-64.40	20220627	1073	12.30	20230316	0.87	N	097780	1000	657 억	1326329	N	N	N	N
29	20230627	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1210	-37	5	-2.97	200241345	164993	49.14	1235	1247	1181	1621	873	1247	1213.63	2.11	0	28488	1344	1295	1231	1182	1118	1320	1207	658	374	1000	820	1	1	62730338	759	-1.09	0.29	12	0.26	-1115.00	4117.00	2450	20220929	-50.61	1073	20230316	12.77	2270	-46.70	20230410	1073	12.77	20230316	3385	-64.25	20220627	1073	12.77	20230316	0.87	N	097780	1000	657 억	1326329	N	N	N	N
30	20230627	120706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1212	-35	5	-2.81	189091463	155783	46.39	1235	1247	1181	1621	873	1247	1213.81	2.11	0	29677	1344	1295	1231	1182	1118	1320	1207	658	374	1000	820	1	1	62730338	760	-1.09	0.29	12	0.25	-1115.00	4117.00	2450	20220929	-50.53	1073	20230316	12.95	2270	-46.61	20230410	1073	12.95	20230316	3385	-64.19	20220627	1073	12.95	20230316	0.87	N	097780	1000	657 억	1326329	N	N	N	N
31	20230627	110709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1216	-31	5	-2.49	175506298	144569	43.05	1235	1247	1181	1621	873	1247	1214.00	2.11	0	31297	1344	1295	1231	1182	1118	1320	1207	658	374	1000	820	1	1	62730338	763	-1.09	0.30	12	0.23	-1115.00	4117.00	2450	20220929	-50.37	1073	20230316	13.33	2270	-46.43	20230410	1073	13.33	20230316	3385	-64.08	20220627	1073	13.33	20230316	0.87	N	097780	1000	657 억	1326329	N	N	N	N
32	20230627	100650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	-27	5	-2.17	75414820	61761	18.39	1235	1247	1181	1621	873	1247	1221.07	2.11	0	-12691	1344	1295	1231	1182	1118	1320	1207	658	374	1000	820	1	1	62730338	765	-1.09	0.30	12	0.10	-1115.00	4117.00	2450	20220929	-50.20	1073	20230316	13.70	2270	-46.26	20230410	1073	13.70	20230316	3385	-63.96	20220627	1073	13.70	20230316	0.87	N	097780	1000	657 억	1326329	N	N	N	N
33	20230627	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	-9	5	-0.72	3399282	2753	0.82	1235	1247	1231	1621	873	1247	1234.74	2.11	0	-2391	1344	1295	1231	1182	1118	1320	1207	658	374	1000	820	1	1	62730338	777	-1.11	0.30	12	0.00	-1115.00	4117.00	2450	20220929	-49.47	1073	20230316	15.38	2270	-45.46	20230410	1073	15.38	20230316	3385	-63.43	20220627	1073	15.38	20230316	0.87	N	097780	1000	657 억	1326329	N	N	N	N
34	20230626	160652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1247	10	2	0.81	415858106	335548	86.77	1237	1280	1167	1608	866	1237	1239.34	2.15	0	-24458	1295	1266	1248	1219	1201	1257	1210	658	371	1000	810	1	1	62730338	782	-1.12	0.30	12	0.53	-1115.00	4117.00	2450	20220929	-49.10	1073	20230316	16.22	2270	-45.07	20230410	1073	16.22	20230316	3385	-63.16	20220627	1073	16.22	20230316	1.02	N	097780	1000	657 억	1350545	N	N	N	N
35	20230626	150657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	1	2	0.08	410748932	331440	85.71	1237	1280	1167	1608	866	1237	1239.29	2.15	0	-23736	1295	1266	1248	1219	1201	1257	1210	658	371	1000	810	1	1	62730338	777	-1.11	0.30	12	0.53	-1115.00	4117.00	2450	20220929	-49.47	1073	20230316	15.38	2270	-45.46	20230410	1073	15.38	20230316	3385	-63.43	20220627	1073	15.38	20230316	1.02	N	097780	1000	657 억	1350545	N	N	N	N
36	20230626	140657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1242	5	2	0.40	347637404	280251	72.47	1237	1280	1167	1608	866	1237	1240.45	2.15	0	-28869	1295	1266	1248	1219	1201	1257	1210	658	371	1000	810	1	1	62730338	779	-1.11	0.30	12	0.45	-1115.00	4117.00	2450	20220929	-49.31	1073	20230316	15.75	2270	-45.29	20230410	1073	15.75	20230316	3385	-63.31	20220627	1073	15.75	20230316	1.02	N	097780	1000	657 억	1350545	N	N	N	N
37	20230626	130652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1250	13	2	1.05	326247940	263011	68.02	1237	1280	1167	1608	866	1237	1240.43	2.15	0	-29905	1295	1266	1248	1219	1201	1257	1210	658	371	1000	810	1	1	62730338	784	-1.12	0.30	12	0.42	-1115.00	4117.00	2450	20220929	-48.98	1073	20230316	16.50	2270	-44.93	20230410	1073	16.50	20230316	3385	-63.07	20220627	1073	16.50	20230316	1.02	N	097780	1000	657 억	1350545	N	N	N	N
38	20230626	120652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1272	35	2	2.83	306771010	247475	64.00	1237	1280	1167	1608	866	1237	1239.60	2.15	0	-31782	1295	1266	1248	1219	1201	1257	1210	658	371	1000	810	1	1	62730338	798	-1.14	0.31	12	0.39	-1115.00	4117.00	2450	20220929	-48.08	1073	20230316	18.55	2270	-43.96	20230410	1073	18.55	20230316	3385	-62.42	20220627	1073	18.55	20230316	1.02	N	097780	1000	657 억	1350545	N	N	N	N
39	20230626	110651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1237	0	3	0.00	207211365	168707	43.63	1237	1257	1167	1608	866	1237	1228.23	2.15	0	-22188	1295	1266	1248	1219	1201	1257	1210	658	371	1000	810	1	1	62730338	776	-1.11	0.30	12	0.27	-1115.00	4117.00	2450	20220929	-49.51	1073	20230316	15.28	2270	-45.51	20230410	1073	15.28	20230316	3385	-63.46	20220627	1073	15.28	20230316	1.02	N	097780	1000	657 억	1350545	N	N	N	N
40	20230626	100652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1253	16	2	1.29	176508264	144001	37.24	1237	1257	1167	1608	866	1237	1225.74	2.15	0	-17407	1295	1266	1248	1219	1201	1257	1210	658	371	1000	810	1	1	62730338	786	-1.12	0.30	12	0.23	-1115.00	4117.00	2450	20220929	-48.86	1073	20230316	16.78	2270	-44.80	20230410	1073	16.78	20230316	3385	-62.98	20220627	1073	16.78	20230316	1.02	N	097780	1000	657 억	1350545	N	N	N	N
41	20230626	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1239	2	2	0.16	19205790	15596	4.03	1237	1239	1223	1608	866	1237	1231.46	2.15	0	-7345	1295	1266	1248	1219	1201	1257	1210	658	371	1000	810	1	1	62730338	777	-1.11	0.30	12	0.02	-1115.00	4117.00	2450	20220929	-49.43	1073	20230316	15.47	2270	-45.42	20230410	1073	15.47	20230316	3385	-63.40	20220627	1073	15.47	20230316	1.02	N	097780	1000	657 억	1350545	N	N	N	N
42	20230623	172752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1237	-39	5	-3.06	481076639	385593	10.32	1276	1277	1230	1658	894	1276	1247.58	2.37	0	-136186	1572	1423	1301	1152	1030	1498	1227	658	382	1000	840	1	1	62730338	776	-1.11	0.30	12	0.61	-1115.00	4117.00	2450	20220929	-49.51	1073	20230316	15.28	2270	-45.51	20230410	1073	15.28	20230316	3385	-63.46	20220623	1073	15.28	20230316	1.01	N	097780	1000	657 억	1483772	N	N	N	N
43	20230623	140541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1244	-32	5	-2.51	419996013	336296	9.00	1276	1277	1230	1658	894	1276	1248.89	2.37	0	-123284	1572	1423	1301	1152	1030	1498	1227	658	382	1000	840	1	1	62730338	780	-1.12	0.30	12	0.54	-1115.00	4117.00	2450	20220929	-49.22	1073	20230316	15.94	2270	-45.20	20230410	1073	15.94	20230316	3385	-63.25	20220623	1073	15.94	20230316	1.01	N	097780	1000	657 억	1483772	N	N	N	N
44	20230622	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1276	87	2	7.32	4913544259	3728860	1435.99	1184	1450	1179	1545	833	1189	1317.83	2.33	0	8031	1229	1208	1183	1162	1137	1219	1173	658	356	1000	780	1	1	62730338	800	-1.14	0.31	12	5.94	-1115.00	4117.00	2450	20220929	-47.92	1073	20230316	18.92	2270	-43.79	20230410	1073	18.92	20230316	3385	-62.30	20220622	1073	18.92	20230316	0.97	N	097780	1000	657 억	1462766	N	N	N	N
45	20230622	150351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1261	72	2	6.06	4798819393	3638762	1401.29	1184	1450	1179	1545	833	1189	1318.81	2.33	0	30912	1229	1208	1183	1162	1137	1219	1173	658	356	1000	780	1	1	62730338	791	-1.13	0.31	12	5.80	-1115.00	4117.00	2450	20220929	-48.53	1073	20230316	17.52	2270	-44.45	20230410	1073	17.52	20230316	3385	-62.75	20220622	1073	17.52	20230316	0.97	N	097780	1000	657 억	1462766	N	N	N	N
46	20230622	140952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1274	85	2	7.15	4667321961	3534495	1361.14	1184	1450	1179	1545	833	1189	1320.51	2.33	0	19551	1229	1208	1183	1162	1137	1219	1173	658	356	1000	780	1	1	62730338	799	-1.14	0.31	12	5.63	-1115.00	4117.00	2450	20220929	-48.00	1073	20230316	18.73	2270	-43.88	20230410	1073	18.73	20230316	3385	-62.36	20220622	1073	18.73	20230316	0.97	N	097780	1000	657 억	1462766	N	N	N	N
47	20230622	130424	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1259	70	2	5.89	4571095432	3458536	1331.89	1184	1450	1179	1545	833	1189	1321.69	2.33	0	35858	1229	1208	1183	1162	1137	1219	1173	658	356	1000	780	1	1	62730338	790	-1.13	0.31	12	5.51	-1115.00	4117.00	2450	20220929	-48.61	1073	20230316	17.33	2270	-44.54	20230410	1073	17.33	20230316	3385	-62.81	20220622	1073	17.33	20230316	0.97	N	097780	1000	657 억	1462766	N	N	N	N
48	20230622	120647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1295	106	2	8.92	4458511862	3369860	1297.74	1184	1450	1179	1545	833	1189	1323.06	2.33	0	21621	1229	1208	1183	1162	1137	1219	1173	658	356	1000	780	1	1	62730338	812	-1.16	0.31	12	5.37	-1115.00	4117.00	2450	20220929	-47.14	1073	20230316	20.69	2270	-42.95	20230410	1073	20.69	20230316	3385	-61.74	20220622	1073	20.69	20230316	0.97	N	097780	1000	657 억	1462766	N	N	N	N
49	20230622	110710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1316	127	2	10.68	4188365770	3163992	1218.46	1184	1450	1179	1545	833	1189	1323.76	2.33	0	1556	1229	1208	1183	1162	1137	1219	1173	658	356	1000	780	1	1	62730338	826	-1.18	0.32	12	5.04	-1115.00	4117.00	2450	20220929	-46.29	1073	20230316	22.65	2270	-42.03	20230410	1073	22.65	20230316	3385	-61.12	20220622	1073	22.65	20230316	0.97	N	097780	1000	657 억	1462766	N	N	N	N
50	20230622	100652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1249	60	2	5.05	3424226085	2569072	989.35	1184	1450	1179	1545	833	1189	1332.86	2.33	0	-177536	1229	1208	1183	1162	1137	1219	1173	658	356	1000	780	1	1	62730338	784	-1.12	0.30	12	4.10	-1115.00	4117.00	2450	20220929	-49.02	1073	20230316	16.40	2270	-44.98	20230410	1073	16.40	20230316	3385	-63.10	20220622	1073	16.40	20230316	0.97	N	097780	1000	657 억	1462766	N	N	N	N
51	20230622	090144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1183	-6	5	-0.50	981392	829	0.32	1184	1188	1183	1545	833	1189	1183.83	2.33	0	-809	1229	1208	1183	1162	1137	1219	1173	658	356	1000	780	1	1	62730338	742	-1.06	0.29	12	0.00	-1115.00	4117.00	2450	20220929	-51.71	1073	20230316	10.25	2270	-47.89	20230410	1073	10.25	20230316	3385	-65.05	20220622	1073	10.25	20230316	0.97	N	097780	1000	657 억	1462766	N	N	N	N
52	20230621	161005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	28	2	2.41	306554812	259246	88.73	1161	1204	1158	1509	813	1161	1182.49	2.34	0	-8618	1199	1179	1158	1138	1117	1190	1149	658	348	1000	760	1	1	62730338	746	-1.07	0.29	12	0.41	-1115.00	4117.00	2450	20220929	-51.47	1073	20230316	10.81	2270	-47.62	20230410	1073	10.81	20230316	3385	-64.87	20220621	1073	10.81	20230316	0.97	N	097780	1000	657 억	1470660	N	N	N	N
53	20230621	150406	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1187	26	2	2.24	295400625	249860	85.52	1161	1204	1158	1509	813	1161	1182.26	2.34	0	-7959	1199	1179	1158	1138	1117	1190	1149	658	348	1000	760	1	1	62730338	745	-1.06	0.29	12	0.40	-1115.00	4117.00	2450	20220929	-51.55	1073	20230316	10.62	2270	-47.71	20230410	1073	10.62	20230316	3385	-64.93	20220621	1073	10.62	20230316	0.97	N	097780	1000	657 억	1470660	N	N	N	N
54	20230621	140339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1196	35	2	3.01	278518422	235671	80.66	1161	1204	1158	1509	813	1161	1181.81	2.34	0	-4419	1199	1179	1158	1138	1117	1190	1149	658	348	1000	760	1	1	62730338	750	-1.07	0.29	12	0.38	-1115.00	4117.00	2450	20220929	-51.18	1073	20230316	11.46	2270	-47.31	20230410	1073	11.46	20230316	3385	-64.67	20220621	1073	11.46	20230316	0.97	N	097780	1000	657 억	1470660	N	N	N	N
55	20230621	130109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1197	36	2	3.10	193536867	164249	56.22	1161	1204	1158	1509	813	1161	1178.31	2.34	0	-749	1199	1179	1158	1138	1117	1190	1149	658	348	1000	760	1	1	62730338	751	-1.07	0.29	12	0.26	-1115.00	4117.00	2450	20220929	-51.14	1073	20230316	11.56	2270	-47.27	20230410	1073	11.56	20230316	3385	-64.64	20220621	1073	11.56	20230316	0.97	N	097780	1000	657 억	1470660	N	N	N	N
56	20230621	120303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1169	8	2	0.69	59302139	50932	17.43	1161	1174	1158	1509	813	1161	1164.34	2.34	0	-19169	1199	1179	1158	1138	1117	1190	1149	658	348	1000	760	1	1	62730338	733	-1.05	0.28	12	0.08	-1115.00	4117.00	2450	20220929	-52.29	1073	20230316	8.95	2270	-48.50	20230410	1073	8.95	20230316	3385	-65.47	20220621	1073	8.95	20230316	0.97	N	097780	1000	657 억	1470660	N	N	N	N
57	20230621	110210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1169	8	2	0.69	42427967	36461	12.48	1161	1174	1158	1509	813	1161	1163.65	2.34	0	-13392	1199	1179	1158	1138	1117	1190	1149	658	348	1000	760	1	1	62730338	733	-1.05	0.28	12	0.06	-1115.00	4117.00	2450	20220929	-52.29	1073	20230316	8.95	2270	-48.50	20230410	1073	8.95	20230316	3385	-65.47	20220621	1073	8.95	20230316	0.97	N	097780	1000	657 억	1470660	N	N	N	N
58	20230621	100516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1163	2	2	0.17	21041727	18031	6.17	1161	1174	1161	1509	813	1161	1166.98	2.34	0	-7195	1199	1179	1158	1138	1117	1190	1149	658	348	1000	760	1	1	62730338	730	-1.04	0.28	12	0.03	-1115.00	4117.00	2450	20220929	-52.53	1073	20230316	8.39	2270	-48.77	20230410	1073	8.39	20230316	3385	-65.64	20220621	1073	8.39	20230316	0.97	N	097780	1000	657 억	1470660	N	N	N	N
59	20230621	090856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1170	9	2	0.78	1018597	875	0.30	1161	1174	1161	1509	813	1161	1164.11	2.34	0	-202	1199	1179	1158	1138	1117	1190	1149	658	348	1000	760	1	1	62730338	734	-1.05	0.28	12	0.00	-1115.00	4117.00	2450	20220929	-52.24	1073	20230316	9.04	2270	-48.46	20230410	1073	9.04	20230316	3385	-65.44	20220621	1073	9.04	20230316	0.97	N	097780	1000	657 억	1470660	N	N	N	N
60	20230620	160650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1161	1	2	0.09	335340041	291197	306.23	1159	1178	1137	1508	812	1160	1151.56	2.40	0	-36417	1200	1180	1170	1150	1140	1175	1145	658	348	1000	760	1	1	62730338	728	-1.04	0.28	12	0.46	-1115.00	4117.00	2450	20220929	-52.61	1073	20230316	8.20	2270	-48.85	20230410	1073	8.20	20230316	3385	-65.70	20220620	1073	8.20	20230316	0.96	N	097780	1000	657 억	1507297	N	N	N	N
61	20230620	150149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1155	-5	5	-0.43	314565447	273265	287.37	1159	1178	1137	1508	812	1160	1151.14	2.40	0	-33499	1200	1180	1170	1150	1140	1175	1145	658	348	1000	760	1	1	62730338	725	-1.04	0.28	12	0.44	-1115.00	4117.00	2450	20220929	-52.86	1073	20230316	7.64	2270	-49.12	20230410	1073	7.64	20230316	3385	-65.88	20220620	1073	7.64	20230316	0.96	N	097780	1000	657 억	1507297	N	N	N	N
62	20230620	140154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1157	-3	5	-0.26	294775437	256089	269.31	1159	1178	1137	1508	812	1160	1151.07	2.40	0	-33981	1200	1180	1170	1150	1140	1175	1145	658	348	1000	760	1	1	62730338	726	-1.04	0.28	12	0.41	-1115.00	4117.00	2450	20220929	-52.78	1073	20230316	7.83	2270	-49.03	20230410	1073	7.83	20230316	3385	-65.82	20220620	1073	7.83	20230316	0.96	N	097780	1000	657 억	1507297	N	N	N	N
63	20230620	131031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1157	-3	5	-0.26	282308970	245283	257.95	1159	1178	1137	1508	812	1160	1150.95	2.40	0	-27418	1200	1180	1170	1150	1140	1175	1145	658	348	1000	760	1	1	62730338	726	-1.04	0.28	12	0.39	-1115.00	4117.00	2450	20220929	-52.78	1073	20230316	7.83	2270	-49.03	20230410	1073	7.83	20230316	3385	-65.82	20220620	1073	7.83	20230316	0.96	N	097780	1000	657 억	1507297	N	N	N	N
64	20230620	120955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1145	-15	5	-1.29	219202781	190247	200.07	1159	1178	1140	1508	812	1160	1152.20	2.40	0	-20788	1200	1180	1170	1150	1140	1175	1145	658	348	1000	760	1	1	62730338	718	-1.03	0.28	12	0.30	-1115.00	4117.00	2450	20220929	-53.27	1073	20230316	6.71	2270	-49.56	20230410	1073	6.71	20230316	3385	-66.17	20220620	1073	6.71	20230316	0.96	N	097780	1000	657 억	1507297	N	N	N	N
65	20230620	110934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1151	-9	5	-0.78	166912428	144628	152.09	1159	1178	1140	1508	812	1160	1154.08	2.40	0	-16181	1200	1180	1170	1150	1140	1175	1145	658	348	1000	760	1	1	62730338	722	-1.03	0.28	12	0.23	-1115.00	4117.00	2450	20220929	-53.02	1073	20230316	7.27	2270	-49.30	20230410	1073	7.27	20230316	3385	-66.00	20220620	1073	7.27	20230316	0.96	N	097780	1000	657 억	1507297	N	N	N	N
66	20230620	100203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1164	4	2	0.34	43409048	37297	39.22	1159	1178	1159	1508	812	1160	1163.88	2.40	0	-3577	1200	1180	1170	1150	1140	1175	1145	658	348	1000	760	1	1	62730338	730	-1.04	0.28	12	0.06	-1115.00	4117.00	2450	20220929	-52.49	1073	20230316	8.48	2270	-48.72	20230410	1073	8.48	20230316	3385	-65.61	20220620	1073	8.48	20230316	0.96	N	097780	1000	657 억	1507297	N	N	N	N
67	20230620	090911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1165	5	2	0.43	28630631	24619	25.89	1159	1178	1159	1508	812	1160	1162.95	2.40	0	-85	1200	1180	1170	1150	1140	1175	1145	658	348	1000	760	1	1	62730338	731	-1.04	0.28	12	0.04	-1115.00	4117.00	2450	20220929	-52.45	1073	20230316	8.57	2270	-48.68	20230410	1073	8.57	20230316	3385	-65.58	20220620	1073	8.57	20230316	0.96	N	097780	1000	657 억	1507297	N	N	N	N
68	20230619	160344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1160	-15	5	-1.28	111087208	95091	119.19	1190	1190	1160	1527	823	1175	1168.22	2.45	0	-29304	1209	1191	1178	1160	1147	1185	1154	658	352	1000	770	1	1	62730338	728	-1.04	0.28	12	0.15	-1115.00	4117.00	2450	20220929	-52.65	1073	20230316	8.11	2270	-48.90	20230410	1073	8.11	20230316	3385	-65.73	20220620	1073	8.11	20230316	0.97	N	097780	1000	657 억	1536601	N	N	N	N
69	20230619	150510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1163	-12	5	-1.02	102239077	87471	109.64	1190	1190	1160	1527	823	1175	1168.83	2.45	0	-29371	1209	1191	1178	1160	1147	1185	1154	658	352	1000	770	1	1	62730338	730	-1.04	0.28	12	0.14	-1115.00	4117.00	2450	20220929	-52.53	1073	20230316	8.39	2270	-48.77	20230410	1073	8.39	20230316	3385	-65.64	20220620	1073	8.39	20230316	0.97	N	097780	1000	657 억	1536601	N	N	N	N
70	20230619	140908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1166	-9	5	-0.77	98246925	84036	105.33	1190	1190	1160	1527	823	1175	1169.11	2.45	0	-27952	1209	1191	1178	1160	1147	1185	1154	658	352	1000	770	1	1	62730338	731	-1.05	0.28	12	0.13	-1115.00	4117.00	2450	20220929	-52.41	1073	20230316	8.67	2270	-48.63	20230410	1073	8.67	20230316	3385	-65.55	20220620	1073	8.67	20230316	0.97	N	097780	1000	657 억	1536601	N	N	N	N
71	20230619	130430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1170	-5	5	-0.43	63885956	54512	68.33	1190	1190	1165	1527	823	1175	1171.96	2.45	0	-24481	1209	1191	1178	1160	1147	1185	1154	658	352	1000	770	1	1	62730338	734	-1.05	0.28	12	0.09	-1115.00	4117.00	2450	20220929	-52.24	1073	20230316	9.04	2270	-48.46	20230410	1073	9.04	20230316	3385	-65.44	20220620	1073	9.04	20230316	0.97	N	097780	1000	657 억	1536601	N	N	N	N
72	20230619	120325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1167	-8	5	-0.68	56275242	47993	60.15	1190	1190	1165	1527	823	1175	1172.57	2.45	0	-23792	1209	1191	1178	1160	1147	1185	1154	658	352	1000	770	1	1	62730338	732	-1.05	0.28	12	0.08	-1115.00	4117.00	2450	20220929	-52.37	1073	20230316	8.76	2270	-48.59	20230410	1073	8.76	20230316	3385	-65.52	20220620	1073	8.76	20230316	0.97	N	097780	1000	657 억	1536601	N	N	N	N
73	20230619	110337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1170	-5	5	-0.43	50037404	42645	53.45	1190	1190	1165	1527	823	1175	1173.35	2.45	0	-23011	1209	1191	1178	1160	1147	1185	1154	658	352	1000	770	1	1	62730338	734	-1.05	0.28	12	0.07	-1115.00	4117.00	2450	20220929	-52.24	1073	20230316	9.04	2270	-48.46	20230410	1073	9.04	20230316	3385	-65.44	20220620	1073	9.04	20230316	0.97	N	097780	1000	657 억	1536601	N	N	N	N
74	20230619	100327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1172	-3	5	-0.26	43985587	37473	46.97	1190	1190	1165	1527	823	1175	1173.79	2.45	0	-21847	1209	1191	1178	1160	1147	1185	1154	658	352	1000	770	1	1	62730338	735	-1.05	0.28	12	0.06	-1115.00	4117.00	2450	20220929	-52.16	1073	20230316	9.23	2270	-48.37	20230410	1073	9.23	20230316	3385	-65.38	20220620	1073	9.23	20230316	0.97	N	097780	1000	657 억	1536601	N	N	N	N
75	20230619	090813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1180	5	2	0.43	29575634	25156	31.53	1190	1190	1165	1527	823	1175	1175.69	2.45	0	-19439	1209	1191	1178	1160	1147	1185	1154	658	352	1000	770	1	1	62730338	740	-1.06	0.29	12	0.04	-1115.00	4117.00	2450	20220929	-51.84	1073	20230316	9.97	2270	-48.02	20230410	1073	9.97	20230316	3385	-65.14	20220620	1073	9.97	20230316	0.97	N	097780	1000	657 억	1536601	N	N	N	N
76	20230616	160849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1175	-2	5	-0.17	89879006	76725	43.67	1178	1196	1165	1530	824	1177	1171.44	2.47	0	-10795	1219	1197	1181	1159	1143	1209	1171	658	353	1000	770	1	1	62730338	737	-1.05	0.29	12	0.12	-1115.00	4117.00	2450	20220929	-52.04	1073	20230316	9.51	2270	-48.24	20230410	1073	9.51	20230316	3385	-65.29	20220616	1073	9.51	20230316	0.96	N	097780	1000	657 억	1546406	N	N	N	N
77	20230616	150120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1174	-3	5	-0.25	80427429	68670	39.09	1178	1196	1165	1530	824	1177	1171.22	2.47	0	-8868	1219	1197	1181	1159	1143	1209	1171	658	353	1000	770	1	1	62730338	736	-1.05	0.29	12	0.11	-1115.00	4117.00	2450	20220929	-52.08	1073	20230316	9.41	2270	-48.28	20230410	1073	9.41	20230316	3385	-65.32	20220616	1073	9.41	20230316	0.96	N	097780	1000	657 억	1546406	N	N	N	N
78	20230616	140638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1176	-1	5	-0.08	75043878	64082	36.48	1178	1196	1165	1530	824	1177	1171.06	2.47	0	-6693	1219	1197	1181	1159	1143	1209	1171	658	353	1000	770	1	1	62730338	738	-1.05	0.29	12	0.10	-1115.00	4117.00	2450	20220929	-52.00	1073	20230316	9.60	2270	-48.19	20230410	1073	9.60	20230316	3385	-65.26	20220616	1073	9.60	20230316	0.96	N	097780	1000	657 억	1546406	N	N	N	N
79	20230616	130611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1173	-4	5	-0.34	71186496	60795	34.60	1178	1196	1165	1530	824	1177	1170.93	2.47	0	-5265	1219	1197	1181	1159	1143	1209	1171	658	353	1000	770	1	1	62730338	736	-1.05	0.28	12	0.10	-1115.00	4117.00	2450	20220929	-52.12	1073	20230316	9.32	2270	-48.33	20230410	1073	9.32	20230316	3385	-65.35	20220616	1073	9.32	20230316	0.96	N	097780	1000	657 억	1546406	N	N	N	N
80	20230616	120506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1177	0	3	0.00	67790819	57896	32.95	1178	1196	1165	1530	824	1177	1170.91	2.47	0	-5165	1219	1197	1181	1159	1143	1209	1171	658	353	1000	770	1	1	62730338	738	-1.06	0.29	12	0.09	-1115.00	4117.00	2450	20220929	-51.96	1073	20230316	9.69	2270	-48.15	20230410	1073	9.69	20230316	3385	-65.23	20220616	1073	9.69	20230316	0.96	N	097780	1000	657 억	1546406	N	N	N	N
81	20230616	110322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1171	-6	5	-0.51	54007675	46125	26.25	1178	1196	1165	1530	824	1177	1170.90	2.47	0	-4536	1219	1197	1181	1159	1143	1209	1171	658	353	1000	770	1	1	62730338	735	-1.05	0.28	12	0.07	-1115.00	4117.00	2450	20220929	-52.20	1073	20230316	9.13	2270	-48.41	20230410	1073	9.13	20230316	3385	-65.41	20220616	1073	9.13	20230316	0.96	N	097780	1000	657 억	1546406	N	N	N	N
82	20230616	100525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1172	-5	5	-0.42	17939294	15277	8.70	1178	1196	1171	1530	824	1177	1174.27	2.47	0	-1345	1219	1197	1181	1159	1143	1209	1171	658	353	1000	770	1	1	62730338	735	-1.05	0.28	12	0.02	-1115.00	4117.00	2450	20220929	-52.16	1073	20230316	9.23	2270	-48.37	20230410	1073	9.23	20230316	3385	-65.38	20220616	1073	9.23	20230316	0.96	N	097780	1000	657 억	1546406	N	N	N	N
83	20230616	091043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1184	7	2	0.59	2964180	2519	1.43	1178	1196	1172	1530	824	1177	1176.73	2.47	0	-2134	1219	1197	1181	1159	1143	1209	1171	658	353	1000	770	1	1	62730338	743	-1.06	0.29	12	0.00	-1115.00	4117.00	2450	20220929	-51.67	1073	20230316	10.34	2270	-47.84	20230410	1073	10.34	20230316	3385	-65.02	20220616	1073	10.34	20230316	0.96	N	097780	1000	657 억	1546406	N	N	N	N
84	20230615	151000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1168	1	2	0.09	203624418	171592	84.81	1170	1203	1165	1517	817	1167	1186.68	2.53	0	-36927	1212	1189	1175	1152	1138	1182	1145	658	350	1000	770	1	1	62730338	733	-1.05	0.28	12	0.27	-1115.00	4117.00	2450	20220929	-52.33	1073	20230316	8.85	2270	-48.55	20230410	1073	8.85	20230316	3385	-65.49	20220615	1073	8.85	20230316	0.96	N	097780	1000	657 억	1584649	N	N	N	N
85	20230615	140535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1175	8	2	0.69	184466902	155204	76.71	1170	1203	1165	1517	817	1167	1188.54	2.53	0	-34577	1212	1189	1175	1152	1138	1182	1145	658	350	1000	770	1	1	62730338	737	-1.05	0.29	12	0.25	-1115.00	4117.00	2450	20220929	-52.04	1073	20230316	9.51	2270	-48.24	20230410	1073	9.51	20230316	3385	-65.29	20220615	1073	9.51	20230316	0.96	N	097780	1000	657 억	1584649	N	N	N	N
86	20230615	130921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1179	12	2	1.03	174587592	146798	72.56	1170	1203	1165	1517	817	1167	1189.30	2.53	0	-27811	1212	1189	1175	1152	1138	1182	1145	658	350	1000	770	1	1	62730338	740	-1.06	0.29	12	0.23	-1115.00	4117.00	2450	20220929	-51.88	1073	20230316	9.88	2270	-48.06	20230410	1073	9.88	20230316	3385	-65.17	20220615	1073	9.88	20230316	0.96	N	097780	1000	657 억	1584649	N	N	N	N
87	20230615	120309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1176	9	2	0.77	170133173	143015	70.69	1170	1203	1165	1517	817	1167	1189.62	2.53	0	-26204	1212	1189	1175	1152	1138	1182	1145	658	350	1000	770	1	1	62730338	738	-1.05	0.29	12	0.23	-1115.00	4117.00	2450	20220929	-52.00	1073	20230316	9.60	2270	-48.19	20230410	1073	9.60	20230316	3385	-65.26	20220615	1073	9.60	20230316	0.96	N	097780	1000	657 억	1584649	N	N	N	N
88	20230615	110900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1196	29	2	2.49	159308767	133876	66.17	1170	1203	1165	1517	817	1167	1189.97	2.53	0	-25069	1212	1189	1175	1152	1138	1182	1145	658	350	1000	770	1	1	62730338	750	-1.07	0.29	12	0.21	-1115.00	4117.00	2450	20220929	-51.18	1073	20230316	11.46	2270	-47.31	20230410	1073	11.46	20230316	3385	-64.67	20220615	1073	11.46	20230316	0.96	N	097780	1000	657 억	1584649	N	N	N	N
89	20230611	184642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1196	-27	5	-2.21	160330760	132776	143.75	1211	1228	1193	1589	857	1223	1208.25	2.70	-36063	-36063	1239	1230	1214	1205	1189	1235	1210	658	366	1000	800	1	1	62730338	750	-1.07	0.29	12	0.21	-1115.00	4117.00	2450	20220929	-51.18	1073	20230316	11.46	2270	-47.31	20230410	1073	11.46	20230316	3385	-64.67	20220609	1073	11.46	20230316	0.96	N	097780	1000	657 억	1691916	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History