KissMeData/097780/price/prices-20230901.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

65 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	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	20230927	160728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1160	15	2	1.31	72104322	63651	85.78	1116	1182	1116	1488	802	1145	1132.81	1.47	-7310	1221	1182	1160	1121	1099	1172	1111	658	343	1000	750	1	1	62730338	728	-1.04	0.28	12	0.10	-1115.00	4117.00	2450	20220929	-52.65	1000	20230726	16.00	2270	-48.90	20230410	1000	16.00	20230726	3385	-65.73	20220927	1000	16.00	20230726	0.53	N	097780	1000	657 억	923587	N	N	N	N
3	20230927	150735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1156	11	2	0.96	66657270	58955	79.45	1116	1157	1116	1488	802	1145	1130.65	1.47	-6650	1221	1182	1160	1121	1099	1172	1111	658	343	1000	750	1	1	62730338	725	-1.04	0.28	12	0.09	-1115.00	4117.00	2450	20220929	-52.82	1000	20230726	15.60	2270	-49.07	20230410	1000	15.60	20230726	3385	-65.85	20220927	1000	15.60	20230726	0.53	N	097780	1000	657 억	923587	N	N	N	N
4	20230927	140734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1144	-1	5	-0.09	50523397	44837	60.43	1116	1145	1116	1488	802	1145	1126.82	1.47	-5990	1221	1182	1160	1121	1099	1172	1111	658	343	1000	750	1	1	62730338	718	-1.03	0.28	12	0.07	-1115.00	4117.00	2450	20220929	-53.31	1000	20230726	14.40	2270	-49.60	20230410	1000	14.40	20230726	3385	-66.20	20220927	1000	14.40	20230726	0.53	N	097780	1000	657 억	923587	N	N	N	N
5	20230927	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1124	-21	5	-1.83	42977594	38171	51.44	1116	1145	1116	1488	802	1145	1125.92	1.47	-4186	1221	1182	1160	1121	1099	1172	1111	658	343	1000	750	1	1	62730338	705	-1.01	0.27	12	0.06	-1115.00	4117.00	2450	20220929	-54.12	1000	20230726	12.40	2270	-50.48	20230410	1000	12.40	20230726	3385	-66.79	20220927	1000	12.40	20230726	0.53	N	097780	1000	657 억	923587	N	N	N	N
6	20230927	120724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1126	-19	5	-1.66	37560606	33334	44.92	1116	1145	1116	1488	802	1145	1126.80	1.47	-3252	1221	1182	1160	1121	1099	1172	1111	658	343	1000	750	1	1	62730338	706	-1.01	0.27	12	0.05	-1115.00	4117.00	2450	20220929	-54.04	1000	20230726	12.60	2270	-50.40	20230410	1000	12.60	20230726	3385	-66.74	20220927	1000	12.60	20230726	0.53	N	097780	1000	657 억	923587	N	N	N	N
7	20230927	110732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1126	-19	5	-1.66	27276642	24180	32.59	1116	1145	1116	1488	802	1145	1128.07	1.47	-1434	1221	1182	1160	1121	1099	1172	1111	658	343	1000	750	1	1	62730338	706	-1.01	0.27	12	0.04	-1115.00	4117.00	2450	20220929	-54.04	1000	20230726	12.60	2270	-50.40	20230410	1000	12.60	20230726	3385	-66.74	20220927	1000	12.60	20230726	0.53	N	097780	1000	657 억	923587	N	N	N	N
8	20230927	100726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1124	-21	5	-1.83	22798771	20216	27.25	1116	1145	1116	1488	802	1145	1127.76	1.47	-612	1221	1182	1160	1121	1099	1172	1111	658	343	1000	750	1	1	62730338	705	-1.01	0.27	12	0.03	-1115.00	4117.00	2450	20220929	-54.12	1000	20230726	12.40	2270	-50.48	20230410	1000	12.40	20230726	3385	-66.79	20220927	1000	12.40	20230726	0.53	N	097780	1000	657 억	923587	N	N	N	N
9	20230927	090738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1128	-17	5	-1.48	7553718	6766	9.12	1116	1144	1116	1488	802	1145	1116.42	1.47	-132	1221	1182	1160	1121	1099	1172	1111	658	343	1000	750	1	1	62730338	708	-1.01	0.27	12	0.01	-1115.00	4117.00	2450	20220929	-53.96	1000	20230726	12.80	2270	-50.31	20230410	1000	12.80	20230726	3385	-66.68	20220927	1000	12.80	20230726	0.53	N	097780	1000	657 억	923587	N	N	N	N
10	20230926	160726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1145	-5	5	-0.43	81071590	70894	269.73	1152	1199	1138	1495	805	1150	1143.56	1.48	-7392	1238	1193	1159	1114	1080	1177	1098	658	345	1000	750	1	1	62730338	718	-1.03	0.28	12	0.11	-1115.00	4117.00	2450	20220929	-53.27	1000	20230726	14.50	2270	-49.56	20230410	1000	14.50	20230726	3385	-66.17	20220926	1000	14.50	20230726	0.66	N	097780	1000	657 억	930903	N	N	N	N
11	20230926	150726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1146	-4	5	-0.35	75319559	65863	250.59	1152	1199	1138	1495	805	1150	1143.58	1.48	-7285	1238	1193	1159	1114	1080	1177	1098	658	345	1000	750	1	1	62730338	719	-1.03	0.28	12	0.10	-1115.00	4117.00	2450	20220929	-53.22	1000	20230726	14.60	2270	-49.52	20230410	1000	14.60	20230726	3385	-66.14	20220926	1000	14.60	20230726	0.66	N	097780	1000	657 억	930903	N	N	N	N
12	20230926	140719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1149	-1	5	-0.09	45202064	39447	150.09	1152	1199	1138	1495	805	1150	1145.89	1.48	-8547	1238	1193	1159	1114	1080	1177	1098	658	345	1000	750	1	1	62730338	721	-1.03	0.28	12	0.06	-1115.00	4117.00	2450	20220929	-53.10	1000	20230726	14.90	2270	-49.38	20230410	1000	14.90	20230726	3385	-66.06	20220926	1000	14.90	20230726	0.66	N	097780	1000	657 억	930903	N	N	N	N
13	20230926	130722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1148	-2	5	-0.17	38783780	33853	128.80	1152	1199	1138	1495	805	1150	1145.65	1.48	-7711	1238	1193	1159	1114	1080	1177	1098	658	345	1000	750	1	1	62730338	720	-1.03	0.28	12	0.05	-1115.00	4117.00	2450	20220929	-53.14	1000	20230726	14.80	2270	-49.43	20230410	1000	14.80	20230726	3385	-66.09	20220926	1000	14.80	20230726	0.66	N	097780	1000	657 억	930903	N	N	N	N
14	20230926	120725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1141	-9	5	-0.78	14525964	12569	47.82	1152	1199	1138	1495	805	1150	1155.70	1.48	-3402	1238	1193	1159	1114	1080	1177	1098	658	345	1000	750	1	1	62730338	716	-1.02	0.28	12	0.02	-1115.00	4117.00	2450	20220929	-53.43	1000	20230726	14.10	2270	-49.74	20230410	1000	14.10	20230726	3385	-66.29	20220926	1000	14.10	20230726	0.66	N	097780	1000	657 억	930903	N	N	N	N
15	20230926	110725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1160	10	2	0.87	13578312	11741	44.67	1152	1199	1138	1495	805	1150	1156.49	1.48	-3392	1238	1193	1159	1114	1080	1177	1098	658	345	1000	750	1	1	62730338	728	-1.04	0.28	12	0.02	-1115.00	4117.00	2450	20220929	-52.65	1000	20230726	16.00	2270	-48.90	20230410	1000	16.00	20230726	3385	-65.73	20220926	1000	16.00	20230726	0.66	N	097780	1000	657 억	930903	N	N	N	N
16	20230926	100724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1148	-2	5	-0.17	7145118	6142	23.37	1152	1199	1138	1495	805	1150	1163.32	1.48	-2091	1238	1193	1159	1114	1080	1177	1098	658	345	1000	750	1	1	62730338	720	-1.03	0.28	12	0.01	-1115.00	4117.00	2450	20220929	-53.14	1000	20230726	14.80	2270	-49.43	20230410	1000	14.80	20230726	3385	-66.09	20220926	1000	14.80	20230726	0.66	N	097780	1000	657 억	930903	N	N	N	N
17	20230926	090724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1169	19	2	1.65	191588	165	0.63	1152	1170	1152	1495	805	1150	1161.14	1.48	-78	1238	1193	1159	1114	1080	1177	1098	658	345	1000	750	1	1	62730338	733	-1.05	0.28	12	0.00	-1115.00	4117.00	2450	20220929	-52.29	1000	20230726	16.90	2270	-48.50	20230410	1000	16.90	20230726	3385	-65.47	20220926	1000	16.90	20230726	0.66	N	097780	1000	657 억	930903	N	N	N	N
18	20230925	160724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1150	-30	5	-2.54	30317992	26248	43.85	1168	1204	1125	1534	826	1180	1155.06	1.50	-11279	1222	1201	1179	1158	1136	1190	1147	658	354	1000	770	1	1	62730338	721	-1.03	0.28	12	0.04	-1115.00	4117.00	2450	20220929	-53.06	1000	20230726	15.00	2270	-49.34	20230410	1000	15.00	20230726	3385	-66.03	20220926	1000	15.00	20230726	0.66	N	097780	1000	657 억	943062	N	N	N	N
19	20230925	150728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1150	-30	5	-2.54	27280244	23602	39.43	1168	1204	1125	1534	826	1180	1155.84	1.50	-11017	1222	1201	1179	1158	1136	1190	1147	658	354	1000	770	1	1	62730338	721	-1.03	0.28	12	0.04	-1115.00	4117.00	2450	20220929	-53.06	1000	20230726	15.00	2270	-49.34	20230410	1000	15.00	20230726	3385	-66.03	20220926	1000	15.00	20230726	0.66	N	097780	1000	657 억	943062	N	N	N	N
20	20230925	140714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1146	-34	5	-2.88	24362491	21048	35.16	1168	1204	1125	1534	826	1180	1157.47	1.50	-10538	1222	1201	1179	1158	1136	1190	1147	658	354	1000	770	1	1	62730338	719	-1.03	0.28	12	0.03	-1115.00	4117.00	2450	20220929	-53.22	1000	20230726	14.60	2270	-49.52	20230410	1000	14.60	20230726	3385	-66.14	20220926	1000	14.60	20230726	0.66	N	097780	1000	657 억	943062	N	N	N	N
21	20230925	130719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1152	-28	5	-2.37	16528786	14213	23.74	1168	1204	1125	1534	826	1180	1162.93	1.50	-7349	1222	1201	1179	1158	1136	1190	1147	658	354	1000	770	1	1	62730338	723	-1.03	0.28	12	0.02	-1115.00	4117.00	2450	20220929	-52.98	1000	20230726	15.20	2270	-49.25	20230410	1000	15.20	20230726	3385	-65.97	20220926	1000	15.20	20230726	0.66	N	097780	1000	657 억	943062	N	N	N	N
22	20230925	120724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1156	-24	5	-2.03	15842089	13618	22.75	1168	1204	1125	1534	826	1180	1163.32	1.50	-6920	1222	1201	1179	1158	1136	1190	1147	658	354	1000	770	1	1	62730338	725	-1.04	0.28	12	0.02	-1115.00	4117.00	2450	20220929	-52.82	1000	20230726	15.60	2270	-49.07	20230410	1000	15.60	20230726	3385	-65.85	20220926	1000	15.60	20230726	0.66	N	097780	1000	657 억	943062	N	N	N	N
23	20230925	110718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1158	-22	5	-1.86	13621439	11688	19.53	1168	1204	1125	1534	826	1180	1165.42	1.50	-6611	1222	1201	1179	1158	1136	1190	1147	658	354	1000	770	1	1	62730338	726	-1.04	0.28	12	0.02	-1115.00	4117.00	2450	20220929	-52.73	1000	20230726	15.80	2270	-48.99	20230410	1000	15.80	20230726	3385	-65.79	20220926	1000	15.80	20230726	0.66	N	097780	1000	657 억	943062	N	N	N	N
24	20230925	100722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1165	-15	5	-1.27	12406556	10642	17.78	1168	1204	1125	1534	826	1180	1165.81	1.50	-5640	1222	1201	1179	1158	1136	1190	1147	658	354	1000	770	1	1	62730338	731	-1.04	0.28	12	0.02	-1115.00	4117.00	2450	20220929	-52.45	1000	20230726	16.50	2270	-48.68	20230410	1000	16.50	20230726	3385	-65.58	20220926	1000	16.50	20230726	0.66	N	097780	1000	657 억	943062	N	N	N	N
25	20230925	090719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1194	14	2	1.19	689892	582	0.97	1168	1204	1168	1534	826	1180	1185.38	1.50	-344	1222	1201	1179	1158	1136	1190	1147	658	354	1000	770	1	1	62730338	749	-1.07	0.29	12	0.00	-1115.00	4117.00	2450	20220929	-51.27	1000	20230726	19.40	2270	-47.40	20230410	1000	19.40	20230726	3385	-64.73	20220926	1000	19.40	20230726	0.66	N	097780	1000	657 억	943062	N	N	N	N
26	20230922	160744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1180	-9	5	-0.76	69936966	59714	105.58	1189	1200	1157	1545	833	1189	1171.19	1.51	-6559	1233	1211	1200	1178	1167	1205	1172	658	356	1000	780	1	1	62730338	740	-1.06	0.29	12	0.10	-1115.00	4117.00	2450	20220929	-51.84	1000	20230726	18.00	2270	-48.02	20230410	1000	18.00	20230726	3385	-65.14	20220922	1000	18.00	20230726	0.63	N	097780	1000	657 억	949621	N	N	N	N
27	20230922	150740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1171	-18	5	-1.51	68455743	58457	103.36	1189	1200	1157	1545	833	1189	1171.03	1.51	-6552	1233	1211	1200	1178	1167	1205	1172	658	356	1000	780	1	1	62730338	735	-1.05	0.28	12	0.09	-1115.00	4117.00	2450	20220929	-52.20	1000	20230726	17.10	2270	-48.41	20230410	1000	17.10	20230726	3385	-65.41	20220922	1000	17.10	20230726	0.63	N	097780	1000	657 억	949621	N	N	N	N
28	20230922	140741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1168	-21	5	-1.77	66590229	56861	100.53	1189	1200	1157	1545	833	1189	1171.10	1.51	-6684	1233	1211	1200	1178	1167	1205	1172	658	356	1000	780	1	1	62730338	733	-1.05	0.28	12	0.09	-1115.00	4117.00	2450	20220929	-52.33	1000	20230726	16.80	2270	-48.55	20230410	1000	16.80	20230726	3385	-65.49	20220922	1000	16.80	20230726	0.63	N	097780	1000	657 억	949621	N	N	N	N
29	20230922	130654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1169	-20	5	-1.68	62743094	53568	94.71	1189	1200	1157	1545	833	1189	1171.27	1.51	-6152	1233	1211	1200	1178	1167	1205	1172	658	356	1000	780	1	1	62730338	733	-1.05	0.28	12	0.09	-1115.00	4117.00	2450	20220929	-52.29	1000	20230726	16.90	2270	-48.50	20230410	1000	16.90	20230726	3385	-65.47	20220922	1000	16.90	20230726	0.63	N	097780	1000	657 억	949621	N	N	N	N
30	20230922	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1171	-18	5	-1.51	53911596	46010	81.35	1189	1200	1157	1545	833	1189	1171.72	1.51	-7419	1233	1211	1200	1178	1167	1205	1172	658	356	1000	780	1	1	62730338	735	-1.05	0.28	12	0.07	-1115.00	4117.00	2450	20220929	-52.20	1000	20230726	17.10	2270	-48.41	20230410	1000	17.10	20230726	3385	-65.41	20220922	1000	17.10	20230726	0.63	N	097780	1000	657 억	949621	N	N	N	N
31	20230922	110649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1187	-2	5	-0.17	47643157	40695	71.95	1189	1200	1157	1545	833	1189	1170.72	1.51	-5963	1233	1211	1200	1178	1167	1205	1172	658	356	1000	780	1	1	62730338	745	-1.06	0.29	12	0.06	-1115.00	4117.00	2450	20220929	-51.55	1000	20230726	18.70	2270	-47.71	20230410	1000	18.70	20230726	3385	-64.93	20220922	1000	18.70	20230726	0.63	N	097780	1000	657 억	949621	N	N	N	N
32	20230922	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1173	-16	5	-1.35	29250574	24966	44.14	1189	1200	1158	1545	833	1189	1171.59	1.51	-6546	1233	1211	1200	1178	1167	1205	1172	658	356	1000	780	1	1	62730338	736	-1.05	0.28	12	0.04	-1115.00	4117.00	2450	20220929	-52.12	1000	20230726	17.30	2270	-48.33	20230410	1000	17.30	20230726	3385	-65.35	20220922	1000	17.30	20230726	0.63	N	097780	1000	657 억	949621	N	N	N	N
33	20230922	090647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1161	-28	5	-2.35	16677388	14189	25.09	1189	1189	1158	1545	833	1189	1175.34	1.51	-8551	1233	1211	1200	1178	1167	1205	1172	658	356	1000	780	1	1	62730338	728	-1.04	0.28	12	0.02	-1115.00	4117.00	2450	20220929	-52.61	1000	20230726	16.10	2270	-48.85	20230410	1000	16.10	20230726	3385	-65.70	20220922	1000	16.10	20230726	0.63	N	097780	1000	657 억	949621	N	N	N	N
34	20230921	160653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	-9	5	-0.75	62791534	52524	53.67	1189	1222	1189	1557	839	1198	1195.48	1.51	-645	1258	1228	1213	1183	1168	1220	1175	658	359	1000	790	1	1	62730338	746	-1.07	0.29	12	0.08	-1115.00	4117.00	2450	20220929	-51.47	1000	20230726	18.90	2270	-47.62	20230410	1000	18.90	20230726	3385	-64.87	20220921	1000	18.90	20230726	0.64	N	097780	1000	657 억	950266	N	N	N	N
35	20230921	150642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	6	2	0.50	50415715	42133	43.06	1189	1222	1189	1557	839	1198	1196.58	1.51	-185	1258	1228	1213	1183	1168	1220	1175	658	359	1000	790	1	1	62730338	755	-1.08	0.29	12	0.07	-1115.00	4117.00	2450	20220929	-50.86	1000	20230726	20.40	2270	-46.96	20230410	1000	20.40	20230726	3385	-64.43	20220921	1000	20.40	20230726	0.64	N	097780	1000	657 억	950266	N	N	N	N
36	20230921	140651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	6	2	0.50	26723299	22296	22.78	1189	1222	1189	1557	839	1198	1198.57	1.51	-1588	1258	1228	1213	1183	1168	1220	1175	658	359	1000	790	1	1	62730338	755	-1.08	0.29	12	0.04	-1115.00	4117.00	2450	20220929	-50.86	1000	20230726	20.40	2270	-46.96	20230410	1000	20.40	20230726	3385	-64.43	20220921	1000	20.40	20230726	0.64	N	097780	1000	657 억	950266	N	N	N	N
37	20230921	130643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1214	16	2	1.34	26290813	21938	22.42	1189	1222	1189	1557	839	1198	1198.41	1.51	-1347	1258	1228	1213	1183	1168	1220	1175	658	359	1000	790	1	1	62730338	762	-1.09	0.29	12	0.03	-1115.00	4117.00	2450	20220929	-50.45	1000	20230726	21.40	2270	-46.52	20230410	1000	21.40	20230726	3385	-64.14	20220921	1000	21.40	20230726	0.64	N	097780	1000	657 억	950266	N	N	N	N
38	20230921	120638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	6	2	0.50	24124911	20133	20.57	1189	1222	1189	1557	839	1198	1198.28	1.51	-889	1258	1228	1213	1183	1168	1220	1175	658	359	1000	790	1	1	62730338	755	-1.08	0.29	12	0.03	-1115.00	4117.00	2450	20220929	-50.86	1000	20230726	20.40	2270	-46.96	20230410	1000	20.40	20230726	3385	-64.43	20220921	1000	20.40	20230726	0.64	N	097780	1000	657 억	950266	N	N	N	N
39	20230921	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	6	2	0.50	21510425	17950	18.34	1189	1222	1189	1557	839	1198	1198.35	1.51	-465	1258	1228	1213	1183	1168	1220	1175	658	359	1000	790	1	1	62730338	755	-1.08	0.29	12	0.03	-1115.00	4117.00	2450	20220929	-50.86	1000	20230726	20.40	2270	-46.96	20230410	1000	20.40	20230726	3385	-64.43	20220921	1000	20.40	20230726	0.64	N	097780	1000	657 억	950266	N	N	N	N
40	20230921	100641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1219	21	2	1.75	19095484	15943	16.29	1189	1222	1189	1557	839	1198	1197.73	1.51	244	1258	1228	1213	1183	1168	1220	1175	658	359	1000	790	1	1	62730338	765	-1.09	0.30	12	0.03	-1115.00	4117.00	2450	20220929	-50.24	1000	20230726	21.90	2270	-46.30	20230410	1000	21.90	20230726	3385	-63.99	20220921	1000	21.90	20230726	0.64	N	097780	1000	657 억	950266	N	N	N	N
41	20230921	090646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1207	9	2	0.75	1813637	1525	1.56	1189	1207	1189	1557	839	1198	1189.27	1.51	-195	1258	1228	1213	1183	1168	1220	1175	658	359	1000	790	1	1	62730338	757	-1.08	0.29	12	0.00	-1115.00	4117.00	2450	20220929	-50.73	1000	20230726	20.70	2270	-46.83	20230410	1000	20.70	20230726	3385	-64.34	20220921	1000	20.70	20230726	0.64	N	097780	1000	657 억	950266	N	N	N	N
42	20230920	160649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1198	-43	5	-3.46	118363718	97810	246.92	1232	1243	1198	1613	869	1241	1210.22	1.52	-4808	1277	1258	1243	1224	1209	1251	1217	658	372	1000	810	1	1	62730338	752	-1.07	0.29	12	0.16	-1115.00	4117.00	2450	20220929	-51.10	1000	20230726	19.80	2270	-47.22	20230410	1000	19.80	20230726	3385	-64.61	20220920	1000	19.80	20230726	0.64	N	097780	1000	657 억	954132	N	N	N	N
43	20230920	150632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1210	-31	5	-2.50	60475458	49685	125.43	1232	1243	1204	1613	869	1241	1217.18	1.52	2406	1277	1258	1243	1224	1209	1251	1217	658	372	1000	810	1	1	62730338	759	-1.09	0.29	12	0.08	-1115.00	4117.00	2450	20220929	-50.61	1000	20230726	21.00	2270	-46.70	20230410	1000	21.00	20230726	3385	-64.25	20220920	1000	21.00	20230726	0.64	N	097780	1000	657 억	954132	N	N	N	N
44	20230920	140641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1216	-25	5	-2.01	40370620	33049	83.43	1232	1243	1209	1613	869	1241	1221.54	1.52	-1621	1277	1258	1243	1224	1209	1251	1217	658	372	1000	810	1	1	62730338	763	-1.09	0.30	12	0.05	-1115.00	4117.00	2450	20220929	-50.37	1000	20230726	21.60	2270	-46.43	20230410	1000	21.60	20230726	3385	-64.08	20220920	1000	21.60	20230726	0.64	N	097780	1000	657 억	954132	N	N	N	N
45	20230920	130637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1230	-11	5	-0.89	12524249	10165	25.66	1232	1243	1225	1613	869	1241	1232.10	1.52	-2324	1277	1258	1243	1224	1209	1251	1217	658	372	1000	810	1	1	62730338	772	-1.10	0.30	12	0.02	-1115.00	4117.00	2450	20220929	-49.80	1000	20230726	23.00	2270	-45.81	20230410	1000	23.00	20230726	3385	-63.66	20220920	1000	23.00	20230726	0.64	N	097780	1000	657 억	954132	N	N	N	N
46	20230920	120635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1239	-2	5	-0.16	8046102	6513	16.44	1232	1243	1229	1613	869	1241	1235.39	1.52	-1334	1277	1258	1243	1224	1209	1251	1217	658	372	1000	810	1	1	62730338	777	-1.11	0.30	12	0.01	-1115.00	4117.00	2450	20220929	-49.43	1000	20230726	23.90	2270	-45.42	20230410	1000	23.90	20230726	3385	-63.40	20220920	1000	23.90	20230726	0.64	N	097780	1000	657 억	954132	N	N	N	N
47	20230920	110642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1240	-1	5	-0.08	7659607	6200	15.65	1232	1243	1229	1613	869	1241	1235.42	1.52	-1234	1277	1258	1243	1224	1209	1251	1217	658	372	1000	810	1	1	62730338	778	-1.11	0.30	12	0.01	-1115.00	4117.00	2450	20220929	-49.39	1000	20230726	24.00	2270	-45.37	20230410	1000	24.00	20230726	3385	-63.37	20220920	1000	24.00	20230726	0.64	N	097780	1000	657 억	954132	N	N	N	N
48	20230920	100627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1240	-1	5	-0.08	2916530	2351	5.94	1232	1243	1232	1613	869	1241	1240.55	1.52	-402	1277	1258	1243	1224	1209	1251	1217	658	372	1000	810	1	1	62730338	778	-1.11	0.30	12	0.00	-1115.00	4117.00	2450	20220929	-49.39	1000	20230726	24.00	2270	-45.37	20230410	1000	24.00	20230726	3385	-63.37	20220920	1000	24.00	20230726	0.64	N	097780	1000	657 억	954132	N	N	N	N
49	20230920	090637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1243	2	2	0.16	124443	101	0.25	1232	1243	1232	1613	869	1241	1232.11	1.52	-13	1277	1258	1243	1224	1209	1251	1217	658	372	1000	810	1	1	62730338	780	-1.11	0.30	12	0.00	-1115.00	4117.00	2450	20220929	-49.27	1000	20230726	24.30	2270	-45.24	20230410	1000	24.30	20230726	3385	-63.28	20220920	1000	24.30	20230726	0.64	N	097780	1000	657 억	954132	N	N	N	N
50	20230919	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1241	-13	5	-1.04	48971005	39602	71.04	1251	1262	1228	1630	878	1254	1236.58	1.53	-4028	1304	1278	1264	1238	1224	1272	1232	658	376	1000	820	1	1	62730338	778	-1.11	0.30	12	0.06	-1115.00	4117.00	2450	20220929	-49.35	1000	20230726	24.10	2270	-45.33	20230410	1000	24.10	20230726	3385	-63.34	20220919	1000	24.10	20230726	0.64	N	097780	1000	657 억	958160	N	N	N	N
51	20230919	150636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1240	-14	5	-1.12	47695884	38574	69.19	1251	1262	1228	1630	878	1254	1236.48	1.53	-3895	1304	1278	1264	1238	1224	1272	1232	658	376	1000	820	1	1	62730338	778	-1.11	0.30	12	0.06	-1115.00	4117.00	2450	20220929	-49.39	1000	20230726	24.00	2270	-45.37	20230410	1000	24.00	20230726	3385	-63.37	20220919	1000	24.00	20230726	0.64	N	097780	1000	657 억	958160	N	N	N	N
52	20230919	140632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1240	-14	5	-1.12	31466574	25383	45.53	1251	1262	1230	1630	878	1254	1239.67	1.53	-7534	1304	1278	1264	1238	1224	1272	1232	658	376	1000	820	1	1	62730338	778	-1.11	0.30	12	0.04	-1115.00	4117.00	2450	20220929	-49.39	1000	20230726	24.00	2270	-45.37	20230410	1000	24.00	20230726	3385	-63.37	20220919	1000	24.00	20230726	0.64	N	097780	1000	657 억	958160	N	N	N	N
53	20230919	130622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1241	-13	5	-1.04	29490016	23782	42.66	1251	1262	1230	1630	878	1254	1240.01	1.53	-7534	1304	1278	1264	1238	1224	1272	1232	658	376	1000	820	1	1	62730338	778	-1.11	0.30	12	0.04	-1115.00	4117.00	2450	20220929	-49.35	1000	20230726	24.10	2270	-45.33	20230410	1000	24.10	20230726	3385	-63.34	20220919	1000	24.10	20230726	0.64	N	097780	1000	657 억	958160	N	N	N	N
54	20230919	120639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1231	-23	5	-1.83	24862964	20028	35.93	1251	1262	1231	1630	878	1254	1241.41	1.53	-4451	1304	1278	1264	1238	1224	1272	1232	658	376	1000	820	1	1	62730338	772	-1.10	0.30	12	0.03	-1115.00	4117.00	2450	20220929	-49.76	1000	20230726	23.10	2270	-45.77	20230410	1000	23.10	20230726	3385	-63.63	20220919	1000	23.10	20230726	0.64	N	097780	1000	657 억	958160	N	N	N	N
55	20230919	110639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1250	-4	5	-0.32	14235548	11435	20.51	1251	1262	1239	1630	878	1254	1244.91	1.53	-3107	1304	1278	1264	1238	1224	1272	1232	658	376	1000	820	1	1	62730338	784	-1.12	0.30	12	0.02	-1115.00	4117.00	2450	20220929	-48.98	1000	20230726	25.00	2270	-44.93	20230410	1000	25.00	20230726	3385	-63.07	20220919	1000	25.00	20230726	0.64	N	097780	1000	657 억	958160	N	N	N	N
56	20230919	100636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1253	-1	5	-0.08	10073886	8084	14.50	1251	1262	1239	1630	878	1254	1246.15	1.53	-3107	1304	1278	1264	1238	1224	1272	1232	658	376	1000	820	1	1	62730338	786	-1.12	0.30	12	0.01	-1115.00	4117.00	2450	20220929	-48.86	1000	20230726	25.30	2270	-44.80	20230410	1000	25.30	20230726	3385	-62.98	20220919	1000	25.30	20230726	0.64	N	097780	1000	657 억	958160	N	N	N	N
57	20230919	090630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1250	-4	5	-0.32	732455	585	1.05	1251	1262	1250	1630	878	1254	1252.06	1.53	-512	1304	1278	1264	1238	1224	1272	1232	658	376	1000	820	1	1	62730338	784	-1.12	0.30	12	0.00	-1115.00	4117.00	2450	20220929	-48.98	1000	20230726	25.00	2270	-44.93	20230410	1000	25.00	20230726	3385	-63.07	20220919	1000	25.00	20230726	0.64	N	097780	1000	657 억	958160	N	N	N	N
58	20230918	160635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1254	-31	5	-2.41	70178016	55748	78.66	1285	1290	1250	1670	900	1285	1258.84	1.52	4984	1339	1311	1292	1264	1245	1302	1255	658	385	1000	840	1	1	62730338	787	-1.12	0.30	12	0.09	-1115.00	4117.00	2450	20220929	-48.82	1000	20230726	25.40	2270	-44.76	20230410	1000	25.40	20230726	3385	-62.95	20220919	1000	25.40	20230726	0.67	N	097780	1000	657 억	953165	N	N	N	N
59	20230918	150633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1250	-35	5	-2.72	69715183	55379	78.14	1285	1290	1250	1670	900	1285	1258.87	1.52	5080	1339	1311	1292	1264	1245	1302	1255	658	385	1000	840	1	1	62730338	784	-1.12	0.30	12	0.09	-1115.00	4117.00	2450	20220929	-48.98	1000	20230726	25.00	2270	-44.93	20230410	1000	25.00	20230726	3385	-63.07	20220919	1000	25.00	20230726	0.67	N	097780	1000	657 억	953165	N	N	N	N
60	20230918	140648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1259	-26	5	-2.02	60686124	48167	67.96	1285	1290	1253	1670	900	1285	1259.91	1.52	6712	1339	1311	1292	1264	1245	1302	1255	658	385	1000	840	1	1	62730338	790	-1.13	0.31	12	0.08	-1115.00	4117.00	2450	20220929	-48.61	1000	20230726	25.90	2270	-44.54	20230410	1000	25.90	20230726	3385	-62.81	20220919	1000	25.90	20230726	0.67	N	097780	1000	657 억	953165	N	N	N	N
61	20230918	130632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1257	-28	5	-2.18	45625360	36163	51.03	1285	1290	1255	1670	900	1285	1261.66	1.52	6713	1339	1311	1292	1264	1245	1302	1255	658	385	1000	840	1	1	62730338	789	-1.13	0.31	12	0.06	-1115.00	4117.00	2450	20220929	-48.69	1000	20230726	25.70	2270	-44.63	20230410	1000	25.70	20230726	3385	-62.87	20220919	1000	25.70	20230726	0.67	N	097780	1000	657 억	953165	N	N	N	N
62	20230918	120635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1256	-29	5	-2.26	44020128	34886	49.22	1285	1290	1255	1670	900	1285	1261.83	1.52	6713	1339	1311	1292	1264	1245	1302	1255	658	385	1000	840	1	1	62730338	788	-1.13	0.31	12	0.06	-1115.00	4117.00	2450	20220929	-48.73	1000	20230726	25.60	2270	-44.67	20230410	1000	25.60	20230726	3385	-62.90	20220919	1000	25.60	20230726	0.67	N	097780	1000	657 억	953165	N	N	N	N
63	20230918	110629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1260	-25	5	-1.95	36139479	28616	40.38	1285	1290	1258	1670	900	1285	1262.91	1.52	7420	1339	1311	1292	1264	1245	1302	1255	658	385	1000	840	1	1	62730338	790	-1.13	0.31	12	0.05	-1115.00	4117.00	2450	20220929	-48.57	1000	20230726	26.00	2270	-44.49	20230410	1000	26.00	20230726	3385	-62.78	20220919	1000	26.00	20230726	0.67	N	097780	1000	657 억	953165	N	N	N	N
64	20230918	100624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1258	-27	5	-2.10	27415726	21699	30.62	1285	1290	1258	1670	900	1285	1263.46	1.52	5217	1339	1311	1292	1264	1245	1302	1255	658	385	1000	840	1	1	62730338	789	-1.13	0.31	12	0.03	-1115.00	4117.00	2450	20220929	-48.65	1000	20230726	25.80	2270	-44.58	20230410	1000	25.80	20230726	3385	-62.84	20220919	1000	25.80	20230726	0.67	N	097780	1000	657 억	953165	N	N	N	N
65	20230918	090623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1282	-3	5	-0.23	687762	534	0.75	1285	1290	1282	1670	900	1285	1287.94	1.52	-428	1339	1311	1292	1264	1245	1302	1255	658	385	1000	840	1	1	62730338	804	-1.15	0.31	12	0.00	-1115.00	4117.00	2450	20220929	-47.67	1000	20230726	28.20	2270	-43.52	20230410	1000	28.20	20230726	3385	-62.13	20220919	1000	28.20	20230726	0.67	N	097780	1000	657 억	953165	N	N	N	N
66	20230915	160630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1285	8	2	0.63	90641525	70571	85.10	1320	1320	1273	1660	894	1277	1284.40	1.50	10760	1314	1295	1286	1267	1258	1291	1263	658	383	1000	840	1	1	62730338	806	-1.15	0.31	12	0.11	-1115.00	4117.00	2450	20220929	-47.55	1000	20230726	28.50	2270	-43.39	20230410	1000	28.50	20230726	3385	-62.04	20220915	1000	28.50	20230726	0.68	N	097780	1000	657 억	942405	N	N	N	N
67	20230915	150629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1281	4	2	0.31	89149759	69409	83.70	1320	1320	1273	1660	894	1277	1284.41	1.50	10915	1314	1295	1286	1267	1258	1291	1263	658	383	1000	840	1	1	62730338	804	-1.15	0.31	12	0.11	-1115.00	4117.00	2450	20220929	-47.71	1000	20230726	28.10	2270	-43.57	20230410	1000	28.10	20230726	3385	-62.16	20220915	1000	28.10	20230726	0.68	N	097780	1000	657 억	942405	N	N	N	N
68	20230915	140627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1285	8	2	0.63	61665762	47869	57.73	1320	1320	1280	1660	894	1277	1288.22	1.50	12777	1314	1295	1286	1267	1258	1291	1263	658	383	1000	840	1	1	62730338	806	-1.15	0.31	12	0.08	-1115.00	4117.00	2450	20220929	-47.55	1000	20230726	28.50	2270	-43.39	20230410	1000	28.50	20230726	3385	-62.04	20220915	1000	28.50	20230726	0.68	N	097780	1000	657 억	942405	N	N	N	N
69	20230915	130626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1288	11	2	0.86	60262317	46778	56.41	1320	1320	1280	1660	894	1277	1288.26	1.50	12948	1314	1295	1286	1267	1258	1291	1263	658	383	1000	840	1	1	62730338	808	-1.16	0.31	12	0.07	-1115.00	4117.00	2450	20220929	-47.43	1000	20230726	28.80	2270	-43.26	20230410	1000	28.80	20230726	3385	-61.95	20220915	1000	28.80	20230726	0.68	N	097780	1000	657 억	942405	N	N	N	N
70	20230915	120632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1285	8	2	0.63	56043437	43492	52.45	1320	1320	1281	1660	894	1277	1288.59	1.50	13370	1314	1295	1286	1267	1258	1291	1263	658	383	1000	840	1	1	62730338	806	-1.15	0.31	12	0.07	-1115.00	4117.00	2450	20220929	-47.55	1000	20230726	28.50	2270	-43.39	20230410	1000	28.50	20230726	3385	-62.04	20220915	1000	28.50	20230726	0.68	N	097780	1000	657 억	942405	N	N	N	N
71	20230915	110634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	12	2	0.94	51266736	39769	47.96	1320	1320	1285	1660	894	1277	1289.11	1.50	13622	1314	1295	1286	1267	1258	1291	1263	658	383	1000	840	1	1	62730338	809	-1.16	0.31	12	0.06	-1115.00	4117.00	2450	20220929	-47.39	1000	20230726	28.90	2270	-43.22	20230410	1000	28.90	20230726	3385	-61.92	20220915	1000	28.90	20230726	0.68	N	097780	1000	657 억	942405	N	N	N	N
72	20230915	100631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1297	20	2	1.57	45526117	35314	42.59	1320	1320	1285	1660	894	1277	1289.18	1.50	15445	1314	1295	1286	1267	1258	1291	1263	658	383	1000	840	1	1	62730338	814	-1.16	0.32	12	0.06	-1115.00	4117.00	2450	20220929	-47.06	1000	20230726	29.70	2270	-42.86	20230410	1000	29.70	20230726	3385	-61.68	20220915	1000	29.70	20230726	0.68	N	097780	1000	657 억	942405	N	N	N	N
73	20230915	090622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1304	27	2	2.11	1036431	795	0.96	1320	1320	1288	1660	894	1277	1303.69	1.50	-547	1314	1295	1286	1267	1258	1291	1263	658	383	1000	840	1	1	62730338	818	-1.17	0.32	12	0.00	-1115.00	4117.00	2450	20220929	-46.78	1000	20230726	30.40	2270	-42.56	20230410	1000	30.40	20230726	3385	-61.48	20220915	1000	30.40	20230726	0.68	N	097780	1000	657 억	942405	N	N	N	N
74	20230914	160630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1277	-33	5	-2.52	105901936	82344	160.74	1305	1305	1277	1703	917	1310	1286.17	1.49	7791	1356	1332	1316	1292	1276	1345	1305	658	393	1000	860	1	1	62730338	801	-1.15	0.31	12	0.13	-1115.00	4117.00	2450	20220929	-47.88	1000	20230726	27.70	2270	-43.74	20230410	1000	27.70	20230726	3385	-62.27	20220914	1000	27.70	20230726	0.69	N	097780	1000	657 억	933762	N	N	N	N
75	20230914	150615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	-21	5	-1.60	70908926	54974	107.31	1305	1305	1280	1703	917	1310	1289.86	1.49	6312	1356	1332	1316	1292	1276	1345	1305	658	393	1000	860	1	1	62730338	809	-1.16	0.31	12	0.09	-1115.00	4117.00	2450	20220929	-47.39	1000	20230726	28.90	2270	-43.22	20230410	1000	28.90	20230726	3385	-61.92	20220914	1000	28.90	20230726	0.69	N	097780	1000	657 억	933762	N	N	N	N
76	20230914	140624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1298	-12	5	-0.92	23205336	17892	34.93	1305	1305	1282	1703	917	1310	1296.97	1.49	-1418	1356	1332	1316	1292	1276	1345	1305	658	393	1000	860	1	1	62730338	814	-1.16	0.32	12	0.03	-1115.00	4117.00	2450	20220929	-47.02	1000	20230726	29.80	2270	-42.82	20230410	1000	29.80	20230726	3385	-61.65	20220914	1000	29.80	20230726	0.69	N	097780	1000	657 억	933762	N	N	N	N
77	20230914	130613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1299	-11	5	-0.84	21630686	16679	32.56	1305	1305	1282	1703	917	1310	1296.88	1.49	-1365	1356	1332	1316	1292	1276	1345	1305	658	393	1000	860	1	1	62730338	815	-1.17	0.32	12	0.03	-1115.00	4117.00	2450	20220929	-46.98	1000	20230726	29.90	2270	-42.78	20230410	1000	29.90	20230726	3385	-61.62	20220914	1000	29.90	20230726	0.69	N	097780	1000	657 억	933762	N	N	N	N
78	20230914	120622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1295	-15	5	-1.15	17193313	13252	25.87	1305	1305	1282	1703	917	1310	1297.41	1.49	462	1356	1332	1316	1292	1276	1345	1305	658	393	1000	860	1	1	62730338	812	-1.16	0.31	12	0.02	-1115.00	4117.00	2450	20220929	-47.14	1000	20230726	29.50	2270	-42.95	20230410	1000	29.50	20230726	3385	-61.74	20220914	1000	29.50	20230726	0.69	N	097780	1000	657 억	933762	N	N	N	N
79	20230914	110616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1300	-10	5	-0.76	15548764	11982	23.39	1305	1305	1282	1703	917	1310	1297.68	1.49	674	1356	1332	1316	1292	1276	1345	1305	658	393	1000	860	1	1	62730338	815	-1.17	0.32	12	0.02	-1115.00	4117.00	2450	20220929	-46.94	1000	20230726	30.00	2270	-42.73	20230410	1000	30.00	20230726	3385	-61.60	20220914	1000	30.00	20230726	0.69	N	097780	1000	657 억	933762	N	N	N	N
80	20230914	100611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1299	-11	5	-0.84	10691634	8245	16.09	1305	1305	1282	1703	917	1310	1296.74	1.49	1028	1356	1332	1316	1292	1276	1345	1305	658	393	1000	860	1	1	62730338	815	-1.17	0.32	12	0.01	-1115.00	4117.00	2450	20220929	-46.98	1000	20230726	29.90	2270	-42.78	20230410	1000	29.90	20230726	3385	-61.62	20220914	1000	29.90	20230726	0.69	N	097780	1000	657 억	933762	N	N	N	N
81	20230914	090624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1305	-5	5	-0.38	7091015	5464	10.67	1305	1305	1282	1703	917	1310	1297.77	1.49	1015	1356	1332	1316	1292	1276	1345	1305	658	393	1000	860	1	1	62730338	819	-1.17	0.32	12	0.01	-1115.00	4117.00	2450	20220929	-46.73	1000	20230726	30.50	2270	-42.51	20230410	1000	30.50	20230726	3385	-61.45	20220914	1000	30.50	20230726	0.69	N	097780	1000	657 억	933762	N	N	N	N
82	20230913	160625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	3	2	0.23	66970752	51026	48.22	1307	1340	1300	1699	915	1307	1312.48	1.50	-5145	1367	1337	1319	1289	1271	1328	1280	658	392	1000	860	1	1	62730338	822	-1.17	0.32	12	0.08	-1115.00	4117.00	2450	20220929	-46.53	1000	20230726	31.00	2270	-42.29	20230410	1000	31.00	20230726	3385	-61.30	20220913	1000	31.00	20230726	0.68	N	097780	1000	657 억	938892	N	N	N	N
83	20230913	150620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	3	2	0.23	63773787	48571	45.90	1307	1340	1301	1699	915	1307	1313.00	1.50	-5119	1367	1337	1319	1289	1271	1328	1280	658	392	1000	860	1	1	62730338	822	-1.17	0.32	12	0.08	-1115.00	4117.00	2450	20220929	-46.53	1000	20230726	31.00	2270	-42.29	20230410	1000	31.00	20230726	3385	-61.30	20220913	1000	31.00	20230726	0.68	N	097780	1000	657 억	938892	N	N	N	N
84	20230913	140624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1319	12	2	0.92	61156361	46573	44.01	1307	1340	1301	1699	915	1307	1313.13	1.50	-5453	1367	1337	1319	1289	1271	1328	1280	658	392	1000	860	1	1	62730338	827	-1.18	0.32	12	0.07	-1115.00	4117.00	2450	20220929	-46.16	1000	20230726	31.90	2270	-41.89	20230410	1000	31.90	20230726	3385	-61.03	20220913	1000	31.90	20230726	0.68	N	097780	1000	657 억	938892	N	N	N	N
85	20230913	130607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1309	2	2	0.15	41618844	31622	29.88	1307	1340	1301	1699	915	1307	1316.14	1.50	-9705	1367	1337	1319	1289	1271	1328	1280	658	392	1000	860	1	1	62730338	821	-1.17	0.32	12	0.05	-1115.00	4117.00	2450	20220929	-46.57	1000	20230726	30.90	2270	-42.33	20230410	1000	30.90	20230726	3385	-61.33	20220913	1000	30.90	20230726	0.68	N	097780	1000	657 억	938892	N	N	N	N
86	20230913	120623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	3	2	0.23	40395631	30688	29.00	1307	1340	1301	1699	915	1307	1316.33	1.50	-9704	1367	1337	1319	1289	1271	1328	1280	658	392	1000	860	1	1	62730338	822	-1.17	0.32	12	0.05	-1115.00	4117.00	2450	20220929	-46.53	1000	20230726	31.00	2270	-42.29	20230410	1000	31.00	20230726	3385	-61.30	20220913	1000	31.00	20230726	0.68	N	097780	1000	657 억	938892	N	N	N	N
87	20230913	110621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	3	2	0.23	29320553	22204	20.98	1307	1340	1301	1699	915	1307	1320.51	1.50	-8589	1367	1337	1319	1289	1271	1328	1280	658	392	1000	860	1	1	62730338	822	-1.17	0.32	12	0.04	-1115.00	4117.00	2450	20220929	-46.53	1000	20230726	31.00	2270	-42.29	20230410	1000	31.00	20230726	3385	-61.30	20220913	1000	31.00	20230726	0.68	N	097780	1000	657 억	938892	N	N	N	N
88	20230913	100616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	20	2	1.53	21127679	15967	15.09	1307	1340	1301	1699	915	1307	1323.21	1.50	-6885	1367	1337	1319	1289	1271	1328	1280	658	392	1000	860	1	1	62730338	832	-1.19	0.32	12	0.03	-1115.00	4117.00	2450	20220929	-45.84	1000	20230726	32.70	2270	-41.54	20230410	1000	32.70	20230726	3385	-60.80	20220913	1000	32.70	20230726	0.68	N	097780	1000	657 억	938892	N	N	N	N
89	20230913	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1302	-5	5	-0.38	865152	662	0.63	1307	1307	1302	1699	915	1307	1306.88	1.50	-146	1367	1337	1319	1289	1271	1328	1280	658	392	1000	860	1	1	62730338	817	-1.17	0.32	12	0.00	-1115.00	4117.00	2450	20220929	-46.86	1000	20230726	30.20	2270	-42.64	20230410	1000	30.20	20230726	3385	-61.54	20220913	1000	30.20	20230726	0.68	N	097780	1000	657 억	938892	N	N	N	N
90	20230912	160606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1307	-20	5	-1.51	135096626	103101	207.55	1327	1349	1301	1725	929	1327	1310.33	1.46	23609	1374	1350	1336	1312	1298	1343	1305	658	398	1000	870	1	1	62730338	820	-1.17	0.32	12	0.16	-1115.00	4117.00	2450	20220929	-46.65	1000	20230726	30.70	2270	-42.42	20230410	1000	30.70	20230726	3385	-61.39	20220913	1000	30.70	20230726	0.68	N	097780	1000	657 억	915283	N	N	N	N
91	20230912	150614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1306	-21	5	-1.58	110017859	83914	168.92	1327	1349	1301	1725	929	1327	1311.08	1.46	25399	1374	1350	1336	1312	1298	1343	1305	658	398	1000	870	1	1	62730338	819	-1.17	0.32	12	0.13	-1115.00	4117.00	2450	20220929	-46.69	1000	20230726	30.60	2270	-42.47	20230410	1000	30.60	20230726	3385	-61.42	20220913	1000	30.60	20230726	0.68	N	097780	1000	657 억	915283	N	N	N	N
92	20230912	140613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1309	-18	5	-1.36	106435510	81171	163.40	1327	1349	1301	1725	929	1327	1311.25	1.46	24766	1374	1350	1336	1312	1298	1343	1305	658	398	1000	870	1	1	62730338	821	-1.17	0.32	12	0.13	-1115.00	4117.00	2450	20220929	-46.57	1000	20230726	30.90	2270	-42.33	20230410	1000	30.90	20230726	3385	-61.33	20220913	1000	30.90	20230726	0.68	N	097780	1000	657 억	915283	N	N	N	N
93	20230912	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	-12	5	-0.90	102478783	78149	157.32	1327	1349	1301	1725	929	1327	1311.33	1.46	24867	1374	1350	1336	1312	1298	1343	1305	658	398	1000	870	1	1	62730338	825	-1.18	0.32	12	0.12	-1115.00	4117.00	2450	20220929	-46.33	1000	20230726	31.50	2270	-42.07	20230410	1000	31.50	20230726	3385	-61.15	20220913	1000	31.50	20230726	0.68	N	097780	1000	657 억	915283	N	N	N	N
94	20230912	120602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1305	-22	5	-1.66	93950780	71630	144.19	1327	1349	1301	1725	929	1327	1311.61	1.46	21969	1374	1350	1336	1312	1298	1343	1305	658	398	1000	870	1	1	62730338	819	-1.17	0.32	12	0.11	-1115.00	4117.00	2450	20220929	-46.73	1000	20230726	30.50	2270	-42.51	20230410	1000	30.50	20230726	3385	-61.45	20220913	1000	30.50	20230726	0.68	N	097780	1000	657 억	915283	N	N	N	N
95	20230912	110609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1308	-19	5	-1.43	80485998	61311	123.42	1327	1349	1303	1725	929	1327	1312.75	1.46	17633	1374	1350	1336	1312	1298	1343	1305	658	398	1000	870	1	1	62730338	821	-1.17	0.32	12	0.10	-1115.00	4117.00	2450	20220929	-46.61	1000	20230726	30.80	2270	-42.38	20230410	1000	30.80	20230726	3385	-61.36	20220913	1000	30.80	20230726	0.68	N	097780	1000	657 억	915283	N	N	N	N
96	20230912	100606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	-12	5	-0.90	38174581	28948	58.27	1327	1349	1311	1725	929	1327	1318.73	1.46	3411	1374	1350	1336	1312	1298	1343	1305	658	398	1000	870	1	1	62730338	825	-1.18	0.32	12	0.05	-1115.00	4117.00	2450	20220929	-46.33	1000	20230726	31.50	2270	-42.07	20230410	1000	31.50	20230726	3385	-61.15	20220913	1000	31.50	20230726	0.68	N	097780	1000	657 억	915283	N	N	N	N
97	20230912	090617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1349	22	2	1.66	4265052	3214	6.47	1327	1349	1327	1725	929	1327	1327.02	1.46	1543	1374	1350	1336	1312	1298	1343	1305	658	398	1000	870	1	1	62730338	846	-1.21	0.33	12	0.01	-1115.00	4117.00	2450	20220929	-44.94	1000	20230726	34.90	2270	-40.57	20230410	1000	34.90	20230726	3385	-60.15	20220913	1000	34.90	20230726	0.68	N	097780	1000	657 억	915283	N	N	N	N
98	20230911	160602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	-25	5	-1.85	66010374	49459	149.95	1360	1360	1322	1757	947	1352	1334.90	1.47	-8358	1408	1379	1361	1332	1314	1371	1324	658	405	1000	890	1	1	62730338	832	-1.19	0.32	12	0.08	-1115.00	4117.00	2450	20220929	-45.84	1000	20230726	32.70	2270	-41.54	20230410	1000	32.70	20230726	3385	-60.80	20220913	1000	32.70	20230726	0.69	N	097780	1000	657 억	923629	N	N	N	N
99	20230911	150610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	-15	5	-1.11	58990938	44171	133.92	1360	1360	1322	1757	947	1352	1335.51	1.47	-8004	1408	1379	1361	1332	1314	1371	1324	658	405	1000	890	1	1	62730338	839	-1.20	0.32	12	0.07	-1115.00	4117.00	2450	20220929	-45.43	1000	20230726	33.70	2270	-41.10	20230410	1000	33.70	20230726	3385	-60.50	20220913	1000	33.70	20230726	0.69	N	097780	1000	657 억	923629	N	N	N	N
100	20230911	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	-12	5	-0.89	46445663	34763	105.40	1360	1360	1322	1757	947	1352	1336.07	1.47	-2002	1408	1379	1361	1332	1314	1371	1324	658	405	1000	890	1	1	62730338	841	-1.20	0.33	12	0.06	-1115.00	4117.00	2450	20220929	-45.31	1000	20230726	34.00	2270	-40.97	20230410	1000	34.00	20230726	3385	-60.41	20220913	1000	34.00	20230726	0.69	N	097780	1000	657 억	923629	N	N	N	N
101	20230911	130554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	-9	5	-0.67	44620146	33399	101.26	1360	1360	1322	1757	947	1352	1335.97	1.47	-1657	1408	1379	1361	1332	1314	1371	1324	658	405	1000	890	1	1	62730338	842	-1.20	0.33	12	0.05	-1115.00	4117.00	2450	20220929	-45.18	1000	20230726	34.30	2270	-40.84	20230410	1000	34.30	20230726	3385	-60.32	20220913	1000	34.30	20230726	0.69	N	097780	1000	657 억	923629	N	N	N	N
102	20230911	120604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1346	-6	5	-0.44	40846356	30590	92.74	1360	1360	1322	1757	947	1352	1335.28	1.47	-464	1408	1379	1361	1332	1314	1371	1324	658	405	1000	890	1	1	62730338	844	-1.21	0.33	12	0.05	-1115.00	4117.00	2450	20220929	-45.06	1000	20230726	34.60	2270	-40.70	20230410	1000	34.60	20230726	3385	-60.24	20220913	1000	34.60	20230726	0.69	N	097780	1000	657 억	923629	N	N	N	N
103	20230911	110552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	-15	5	-1.11	21076320	15723	47.67	1360	1360	1326	1757	947	1352	1340.48	1.47	675	1408	1379	1361	1332	1314	1371	1324	658	405	1000	890	1	1	62730338	839	-1.20	0.32	12	0.03	-1115.00	4117.00	2450	20220929	-45.43	1000	20230726	33.70	2270	-41.10	20230410	1000	33.70	20230726	3385	-60.50	20220913	1000	33.70	20230726	0.69	N	097780	1000	657 억	923629	N	N	N	N
104	20230911	100555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1352	0	3	0.00	10498537	7791	23.62	1360	1360	1337	1757	947	1352	1347.52	1.47	-730	1408	1379	1361	1332	1314	1371	1324	658	405	1000	890	1	1	62730338	848	-1.21	0.33	12	0.01	-1115.00	4117.00	2450	20220929	-44.82	1000	20230726	35.20	2270	-40.44	20230410	1000	35.20	20230726	3385	-60.06	20220913	1000	35.20	20230726	0.69	N	097780	1000	657 억	923629	N	N	N	N
105	20230911	090553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1360	8	2	0.59	656825	484	1.47	1360	1360	1352	1757	947	1352	1357.08	1.47	-45	1408	1379	1361	1332	1314	1371	1324	658	405	1000	890	1	1	62730338	853	-1.22	0.33	12	0.00	-1115.00	4117.00	2450	20220929	-44.49	1000	20230726	36.00	2270	-40.09	20230410	1000	36.00	20230726	3385	-59.82	20220913	1000	36.00	20230726	0.69	N	097780	1000	657 억	923629	N	N	N	N
106	20230908	160605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1352	-16	5	-1.17	44902027	32950	36.84	1369	1390	1343	1778	958	1368	1362.73	1.49	-8977	1432	1399	1375	1342	1318	1388	1331	658	410	1000	900	1	1	62730338	848	-1.21	0.33	12	0.05	-1115.00	4117.00	2450	20220929	-44.82	1000	20230726	35.20	2270	-40.44	20230410	1000	35.20	20230726	3385	-60.06	20220908	1000	35.20	20230726	0.71	N	097780	1000	657 억	932615	N	N	N	N
107	20230908	150606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1355	-13	5	-0.95	39451223	28919	32.34	1369	1390	1343	1778	958	1368	1364.20	1.49	-5908	1432	1399	1375	1342	1318	1388	1331	658	410	1000	900	1	1	62730338	850	-1.22	0.33	12	0.05	-1115.00	4117.00	2450	20220929	-44.69	1000	20230726	35.50	2270	-40.31	20230410	1000	35.50	20230726	3385	-59.97	20220908	1000	35.50	20230726	0.71	N	097780	1000	657 억	932615	N	N	N	N
108	20230908	140603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1360	-8	5	-0.58	37299736	27329	30.56	1369	1390	1343	1778	958	1368	1364.84	1.49	-5587	1432	1399	1375	1342	1318	1388	1331	658	410	1000	900	1	1	62730338	853	-1.22	0.33	12	0.04	-1115.00	4117.00	2450	20220929	-44.49	1000	20230726	36.00	2270	-40.09	20230410	1000	36.00	20230726	3385	-59.82	20220908	1000	36.00	20230726	0.71	N	097780	1000	657 억	932615	N	N	N	N
109	20230908	130609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1364	-4	5	-0.29	34803190	25493	28.51	1369	1390	1343	1778	958	1368	1365.21	1.49	-5587	1432	1399	1375	1342	1318	1388	1331	658	410	1000	900	1	1	62730338	856	-1.22	0.33	12	0.04	-1115.00	4117.00	2450	20220929	-44.33	1000	20230726	36.40	2270	-39.91	20230410	1000	36.40	20230726	3385	-59.70	20220908	1000	36.40	20230726	0.71	N	097780	1000	657 억	932615	N	N	N	N
110	20230908	120617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1369	1	2	0.07	34054686	24945	27.89	1369	1390	1343	1778	958	1368	1365.19	1.49	-5350	1432	1399	1375	1342	1318	1388	1331	658	410	1000	900	1	1	62730338	859	-1.23	0.33	12	0.04	-1115.00	4117.00	2450	20220929	-44.12	1000	20230726	36.90	2270	-39.69	20230410	1000	36.90	20230726	3385	-59.56	20220908	1000	36.90	20230726	0.71	N	097780	1000	657 억	932615	N	N	N	N
111	20230908	110611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1359	-9	5	-0.66	30810348	22558	25.22	1369	1390	1343	1778	958	1368	1365.83	1.49	-4436	1432	1399	1375	1342	1318	1388	1331	658	410	1000	900	1	1	62730338	853	-1.22	0.33	12	0.04	-1115.00	4117.00	2450	20220929	-44.53	1000	20230726	35.90	2270	-40.13	20230410	1000	35.90	20230726	3385	-59.85	20220908	1000	35.90	20230726	0.71	N	097780	1000	657 억	932615	N	N	N	N
112	20230908	100605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1373	5	2	0.37	20633066	15036	16.81	1369	1390	1360	1778	958	1368	1372.24	1.49	-2778	1432	1399	1375	1342	1318	1388	1331	658	410	1000	900	1	1	62730338	861	-1.23	0.33	12	0.02	-1115.00	4117.00	2450	20220929	-43.96	1000	20230726	37.30	2270	-39.52	20230410	1000	37.30	20230726	3385	-59.44	20220908	1000	37.30	20230726	0.71	N	097780	1000	657 억	932615	N	N	N	N
113	20230908	090608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1370	2	2	0.15	1703026	1244	1.39	1369	1370	1364	1778	958	1368	1368.99	1.49	-190	1432	1399	1375	1342	1318	1388	1331	658	410	1000	900	1	1	62730338	859	-1.23	0.33	12	0.00	-1115.00	4117.00	2450	20220929	-44.08	1000	20230726	37.00	2270	-39.65	20230410	1000	37.00	20230726	3385	-59.53	20220908	1000	37.00	20230726	0.71	N	097780	1000	657 억	932615	N	N	N	N
114	20230907	160600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1368	-40	5	-2.84	121884512	89332	133.07	1408	1408	1351	1830	986	1408	1364.40	1.51	-17111	1434	1420	1400	1386	1366	1428	1394	658	422	1000	920	1	1	62730338	858	-1.23	0.33	12	0.14	-1115.00	4117.00	2450	20220929	-44.16	1000	20230726	36.80	2270	-39.74	20230410	1000	36.80	20230726	3385	-59.59	20220907	1000	36.80	20230726	0.79	N	097780	1000	657 억	949726	N	N	N	N
115	20230907	150605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1362	-46	5	-3.27	107277507	78642	117.14	1408	1408	1351	1830	986	1408	1364.12	1.51	-11917	1434	1420	1400	1386	1366	1428	1394	658	422	1000	920	1	1	62730338	854	-1.22	0.33	12	0.13	-1115.00	4117.00	2450	20220929	-44.41	1000	20230726	36.20	2270	-40.00	20230410	1000	36.20	20230726	3385	-59.76	20220907	1000	36.20	20230726	0.79	N	097780	1000	657 억	949726	N	N	N	N
116	20230907	140600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1353	-55	5	-3.91	102637780	75233	112.07	1408	1408	1351	1830	986	1408	1364.27	1.51	-11028	1434	1420	1400	1386	1366	1428	1394	658	422	1000	920	1	1	62730338	849	-1.21	0.33	12	0.12	-1115.00	4117.00	2450	20220929	-44.78	1000	20230726	35.30	2270	-40.40	20230410	1000	35.30	20230726	3385	-60.03	20220907	1000	35.30	20230726	0.79	N	097780	1000	657 억	949726	N	N	N	N
117	20230907	130559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1363	-45	5	-3.20	77957431	57029	84.95	1408	1408	1357	1830	986	1408	1366.98	1.51	-10678	1434	1420	1400	1386	1366	1428	1394	658	422	1000	920	1	1	62730338	855	-1.22	0.33	12	0.09	-1115.00	4117.00	2450	20220929	-44.37	1000	20230726	36.30	2270	-39.96	20230410	1000	36.30	20230726	3385	-59.73	20220907	1000	36.30	20230726	0.79	N	097780	1000	657 억	949726	N	N	N	N
118	20230907	120607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1360	-48	5	-3.41	70526370	51559	76.80	1408	1408	1357	1830	986	1408	1367.88	1.51	-10650	1434	1420	1400	1386	1366	1428	1394	658	422	1000	920	1	1	62730338	853	-1.22	0.33	12	0.08	-1115.00	4117.00	2450	20220929	-44.49	1000	20230726	36.00	2270	-40.09	20230410	1000	36.00	20230726	3385	-59.82	20220907	1000	36.00	20230726	0.79	N	097780	1000	657 억	949726	N	N	N	N
119	20230907	110605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1368	-40	5	-2.84	54771817	39965	59.53	1408	1408	1360	1830	986	1408	1370.49	1.51	-9548	1434	1420	1400	1386	1366	1428	1394	658	422	1000	920	1	1	62730338	858	-1.23	0.33	12	0.06	-1115.00	4117.00	2450	20220929	-44.16	1000	20230726	36.80	2270	-39.74	20230410	1000	36.80	20230726	3385	-59.59	20220907	1000	36.80	20230726	0.79	N	097780	1000	657 억	949726	N	N	N	N
120	20230907	100604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1372	-36	5	-2.56	34139958	24831	36.99	1408	1408	1361	1830	986	1408	1374.89	1.51	-4851	1434	1420	1400	1386	1366	1428	1394	658	422	1000	920	1	1	62730338	861	-1.23	0.33	12	0.04	-1115.00	4117.00	2450	20220929	-44.00	1000	20230726	37.20	2270	-39.56	20230410	1000	37.20	20230726	3385	-59.47	20220907	1000	37.20	20230726	0.79	N	097780	1000	657 억	949726	N	N	N	N
121	20230907	090612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1408	0	3	0.00	1181899	842	1.25	1408	1408	1400	1830	986	1408	1403.68	1.51	-367	1434	1420	1400	1386	1366	1428	1394	658	422	1000	920	1	1	62730338	883	-1.26	0.34	12	0.00	-1115.00	4117.00	2450	20220929	-42.53	1000	20230726	40.80	2270	-37.97	20230410	1000	40.80	20230726	3385	-58.40	20220907	1000	40.80	20230726	0.79	N	097780	1000	657 억	949726	N	N	N	N
122	20230906	160600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1408	8	2	0.57	93773770	67125	96.06	1390	1414	1380	1820	980	1400	1397.00	1.53	-6996	1453	1426	1403	1376	1353	1415	1365	658	420	1000	920	1	1	62730338	883	-1.26	0.34	12	0.11	-1115.00	4117.00	2450	20220929	-42.53	1000	20230726	40.80	2270	-37.97	20230410	1000	40.80	20230726	3385	-58.40	20220906	1000	40.80	20230726	0.78	N	097780	1000	657 억	956722	N	N	N	N
123	20230906	150602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1388	-12	5	-0.86	81930897	58689	83.99	1390	1414	1380	1820	980	1400	1396.01	1.53	-5313	1453	1426	1403	1376	1353	1415	1365	658	420	1000	920	1	1	62730338	871	-1.24	0.34	12	0.09	-1115.00	4117.00	2450	20220929	-43.35	1000	20230726	38.80	2270	-38.85	20230410	1000	38.80	20230726	3385	-59.00	20220906	1000	38.80	20230726	0.78	N	097780	1000	657 억	956722	N	N	N	N
124	20230906	140602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1390	-10	5	-0.71	72809381	52102	74.56	1390	1414	1382	1820	980	1400	1397.43	1.53	-4033	1453	1426	1403	1376	1353	1415	1365	658	420	1000	920	1	1	62730338	872	-1.25	0.34	12	0.08	-1115.00	4117.00	2450	20220929	-43.27	1000	20230726	39.00	2270	-38.77	20230410	1000	39.00	20230726	3385	-58.94	20220906	1000	39.00	20230726	0.78	N	097780	1000	657 억	956722	N	N	N	N
125	20230906	130557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	-2	5	-0.14	66014922	47213	67.57	1390	1414	1382	1820	980	1400	1398.23	1.53	-4027	1453	1426	1403	1376	1353	1415	1365	658	420	1000	920	1	1	62730338	877	-1.25	0.34	12	0.08	-1115.00	4117.00	2450	20220929	-42.94	1000	20230726	39.80	2270	-38.41	20230410	1000	39.80	20230726	3385	-58.70	20220906	1000	39.80	20230726	0.78	N	097780	1000	657 억	956722	N	N	N	N
126	20230906	120608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	0	3	0.00	47575507	33957	48.60	1390	1414	1390	1820	980	1400	1401.06	1.53	-3921	1453	1426	1403	1376	1353	1415	1365	658	420	1000	920	1	1	62730338	878	-1.26	0.34	12	0.05	-1115.00	4117.00	2450	20220929	-42.86	1000	20230726	40.00	2270	-38.33	20230410	1000	40.00	20230726	3385	-58.64	20220906	1000	40.00	20230726	0.78	N	097780	1000	657 억	956722	N	N	N	N
127	20230906	110608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	-1	5	-0.07	37439497	26710	38.22	1390	1414	1390	1820	980	1400	1401.71	1.53	-2838	1453	1426	1403	1376	1353	1415	1365	658	420	1000	920	1	1	62730338	878	-1.25	0.34	12	0.04	-1115.00	4117.00	2450	20220929	-42.90	1000	20230726	39.90	2270	-38.37	20230410	1000	39.90	20230726	3385	-58.67	20220906	1000	39.90	20230726	0.78	N	097780	1000	657 억	956722	N	N	N	N
128	20230906	100549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	-2	5	-0.14	26090022	18571	26.58	1390	1414	1390	1820	980	1400	1404.92	1.53	-5690	1453	1426	1403	1376	1353	1415	1365	658	420	1000	920	1	1	62730338	877	-1.25	0.34	12	0.03	-1115.00	4117.00	2450	20220929	-42.94	1000	20230726	39.80	2270	-38.41	20230410	1000	39.80	20230726	3385	-58.70	20220906	1000	39.80	20230726	0.78	N	097780	1000	657 억	956722	N	N	N	N
129	20230906	090555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	0	3	0.00	1298760	930	1.33	1390	1402	1390	1820	980	1400	1395.90	1.53	-456	1453	1426	1403	1376	1353	1415	1365	658	420	1000	920	1	1	62730338	878	-1.26	0.34	12	0.00	-1115.00	4117.00	2450	20220929	-42.86	1000	20230726	40.00	2270	-38.33	20230410	1000	40.00	20230726	3385	-58.64	20220906	1000	40.00	20230726	0.78	N	097780	1000	657 억	956722	N	N	N	N
130	20230905	160555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-10	5	-0.71	96903870	69484	100.84	1410	1430	1380	1833	987	1410	1394.62	1.57	-26717	1453	1431	1413	1391	1373	1430	1390	658	423	1000	930	1	1	62730338	878	-1.26	0.34	12	0.11	-1115.00	4117.00	2450	20220929	-42.86	1000	20230726	40.00	2270	-38.33	20230410	1000	40.00	20230726	3385	-58.64	20220905	1000	40.00	20230726	0.78	N	097780	1000	657 억	983439	N	N	N	N
131	20230905	150606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1389	-21	5	-1.49	83858569	60141	87.28	1410	1430	1380	1833	987	1410	1394.37	1.57	-22904	1453	1431	1413	1391	1373	1430	1390	658	423	1000	930	1	1	62730338	871	-1.25	0.34	12	0.10	-1115.00	4117.00	2450	20220929	-43.31	1000	20230726	38.90	2270	-38.81	20230410	1000	38.90	20230726	3385	-58.97	20220905	1000	38.90	20230726	0.78	N	097780	1000	657 억	983439	N	N	N	N
132	20230905	140605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1389	-21	5	-1.49	67886793	48594	70.53	1410	1430	1380	1833	987	1410	1397.02	1.57	-19519	1453	1431	1413	1391	1373	1430	1390	658	423	1000	930	1	1	62730338	871	-1.25	0.34	12	0.08	-1115.00	4117.00	2450	20220929	-43.31	1000	20230726	38.90	2270	-38.81	20230410	1000	38.90	20230726	3385	-58.97	20220905	1000	38.90	20230726	0.78	N	097780	1000	657 억	983439	N	N	N	N
133	20230905	130545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1393	-17	5	-1.21	61559811	44030	63.90	1410	1430	1380	1833	987	1410	1398.13	1.57	-17865	1453	1431	1413	1391	1373	1430	1390	658	423	1000	930	1	1	62730338	874	-1.25	0.34	12	0.07	-1115.00	4117.00	2450	20220929	-43.14	1000	20230726	39.30	2270	-38.63	20230410	1000	39.30	20230726	3385	-58.85	20220905	1000	39.30	20230726	0.78	N	097780	1000	657 억	983439	N	N	N	N
134	20230905	120552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1396	-14	5	-0.99	43792896	31207	45.29	1410	1430	1390	1833	987	1410	1403.30	1.57	-16611	1453	1431	1413	1391	1373	1430	1390	658	423	1000	930	1	1	62730338	876	-1.25	0.34	12	0.05	-1115.00	4117.00	2450	20220929	-43.02	1000	20230726	39.60	2270	-38.50	20230410	1000	39.60	20230726	3385	-58.76	20220905	1000	39.60	20230726	0.78	N	097780	1000	657 억	983439	N	N	N	N
135	20230905	110556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	-4	5	-0.28	25078148	17817	25.86	1410	1430	1400	1833	987	1410	1407.54	1.57	-7358	1453	1431	1413	1391	1373	1430	1390	658	423	1000	930	1	1	62730338	882	-1.26	0.34	12	0.03	-1115.00	4117.00	2450	20220929	-42.61	1000	20230726	40.60	2270	-38.06	20230410	1000	40.60	20230726	3385	-58.46	20220905	1000	40.60	20230726	0.78	N	097780	1000	657 억	983439	N	N	N	N
136	20230905	100550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	1	2	0.07	20074262	14263	20.70	1410	1430	1400	1833	987	1410	1407.44	1.57	-4883	1453	1431	1413	1391	1373	1430	1390	658	423	1000	930	1	1	62730338	885	-1.27	0.34	12	0.02	-1115.00	4117.00	2450	20220929	-42.41	1000	20230726	41.10	2270	-37.84	20230410	1000	41.10	20230726	3385	-58.32	20220905	1000	41.10	20230726	0.78	N	097780	1000	657 억	983439	N	N	N	N
137	20230905	090548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	18	2	1.28	606404	430	0.62	1410	1430	1410	1833	987	1410	1410.24	1.57	42	1453	1431	1413	1391	1373	1430	1390	658	423	1000	930	1	1	62730338	896	-1.28	0.35	12	0.00	-1115.00	4117.00	2450	20220929	-41.71	1000	20230726	42.80	2270	-37.09	20230410	1000	42.80	20230726	3385	-57.81	20220905	1000	42.80	20230726	0.78	N	097780	1000	657 억	983439	N	N	N	N
138	20230904	160547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	8	2	0.57	97221776	68887	38.18	1410	1435	1395	1822	982	1402	1411.32	1.59	-12453	1509	1455	1420	1366	1331	1438	1349	658	420	1000	920	1	1	62730338	884	-1.26	0.34	12	0.11	-1115.00	4117.00	2450	20220929	-42.45	1000	20230726	41.00	2270	-37.89	20230410	1000	41.00	20230726	3385	-58.35	20220905	1000	41.00	20230726	0.78	N	097780	1000	657 억	995892	N	N	N	N
139	20230904	150540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	1	2	0.07	86937134	61585	34.13	1410	1435	1395	1822	982	1402	1411.66	1.59	-11331	1509	1455	1420	1366	1331	1438	1349	658	420	1000	920	1	1	62730338	880	-1.26	0.34	12	0.10	-1115.00	4117.00	2450	20220929	-42.73	1000	20230726	40.30	2270	-38.19	20230410	1000	40.30	20230726	3385	-58.55	20220905	1000	40.30	20230726	0.78	N	097780	1000	657 억	995892	N	N	N	N
140	20230904	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-2	5	-0.14	66013642	46703	25.88	1410	1435	1395	1822	982	1402	1413.48	1.59	-4140	1509	1455	1420	1366	1331	1438	1349	658	420	1000	920	1	1	62730338	878	-1.26	0.34	12	0.07	-1115.00	4117.00	2450	20220929	-42.86	1000	20230726	40.00	2270	-38.33	20230410	1000	40.00	20230726	3385	-58.64	20220905	1000	40.00	20230726	0.78	N	097780	1000	657 억	995892	N	N	N	N
141	20230904	130544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	10	2	0.71	52596865	37139	20.58	1410	1435	1396	1822	982	1402	1416.22	1.59	-5688	1509	1455	1420	1366	1331	1438	1349	658	420	1000	920	1	1	62730338	886	-1.27	0.34	12	0.06	-1115.00	4117.00	2450	20220929	-42.37	1000	20230726	41.20	2270	-37.80	20230410	1000	41.20	20230726	3385	-58.29	20220905	1000	41.20	20230726	0.78	N	097780	1000	657 억	995892	N	N	N	N
142	20230904	120534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	3	2	0.21	47313312	33400	18.51	1410	1435	1396	1822	982	1402	1416.57	1.59	-2609	1509	1455	1420	1366	1331	1438	1349	658	420	1000	920	1	1	62730338	881	-1.26	0.34	12	0.05	-1115.00	4117.00	2450	20220929	-42.65	1000	20230726	40.50	2270	-38.11	20230410	1000	40.50	20230726	3385	-58.49	20220905	1000	40.50	20230726	0.78	N	097780	1000	657 억	995892	N	N	N	N
143	20230904	110526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1418	16	2	1.14	41045416	28968	16.05	1410	1435	1396	1822	982	1402	1416.92	1.59	250	1509	1455	1420	1366	1331	1438	1349	658	420	1000	920	1	1	62730338	890	-1.27	0.34	12	0.05	-1115.00	4117.00	2450	20220929	-42.12	1000	20230726	41.80	2270	-37.53	20230410	1000	41.80	20230726	3385	-58.11	20220905	1000	41.80	20230726	0.78	N	097780	1000	657 억	995892	N	N	N	N
144	20230904	100529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1417	15	2	1.07	36008215	25410	14.08	1410	1435	1396	1822	982	1402	1417.09	1.59	2647	1509	1455	1420	1366	1331	1438	1349	658	420	1000	920	1	1	62730338	889	-1.27	0.34	12	0.04	-1115.00	4117.00	2450	20220929	-42.16	1000	20230726	41.70	2270	-37.58	20230410	1000	41.70	20230726	3385	-58.14	20220905	1000	41.70	20230726	0.78	N	097780	1000	657 억	995892	N	N	N	N
145	20230904	090540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-2	5	-0.14	8046050	5731	3.18	1410	1410	1396	1822	982	1402	1403.95	1.59	-4909	1509	1455	1420	1366	1331	1438	1349	658	420	1000	920	1	1	62730338	878	-1.26	0.34	12	0.01	-1115.00	4117.00	2450	20220929	-42.86	1000	20230726	40.00	2270	-38.33	20230410	1000	40.00	20230726	3385	-58.64	20220905	1000	40.00	20230726	0.78	N	097780	1000	657 억	995892	N	N	N	N
146	20230901	160530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	-49	5	-3.38	254191640	180095	37.00	1451	1474	1385	1886	1016	1451	1411.45	1.65	-38055	1609	1529	1478	1398	1347	1504	1373	658	435	1000	950	1	1	62730338	879	-1.26	0.34	12	0.29	-1115.00	4117.00	2450	20220929	-42.78	1000	20230726	40.20	2270	-38.24	20230410	1000	40.20	20230726	3385	-58.58	20220901	1000	40.20	20230726	0.78	N	097780	1000	657 억	1033947	N	N	N	N
147	20230901	150538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-51	5	-3.51	230407039	163126	33.52	1451	1474	1385	1886	1016	1451	1412.45	1.65	-32457	1609	1529	1478	1398	1347	1504	1373	658	435	1000	950	1	1	62730338	878	-1.26	0.34	12	0.26	-1115.00	4117.00	2450	20220929	-42.86	1000	20230726	40.00	2270	-38.33	20230410	1000	40.00	20230726	3385	-58.64	20220901	1000	40.00	20230726	0.78	N	097780	1000	657 억	1033947	N	N	N	N
148	20230901	140540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1393	-58	5	-4.00	200274899	141431	29.06	1451	1474	1392	1886	1016	1451	1416.06	1.65	-25925	1609	1529	1478	1398	1347	1504	1373	658	435	1000	950	1	1	62730338	874	-1.25	0.34	12	0.23	-1115.00	4117.00	2450	20220929	-43.14	1000	20230726	39.30	2270	-38.63	20230410	1000	39.30	20230726	3385	-58.85	20220901	1000	39.30	20230726	0.78	N	097780	1000	657 억	1033947	N	N	N	N
149	20230901	130526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	-48	5	-3.31	172182114	121294	24.92	1451	1474	1396	1886	1016	1451	1419.54	1.65	-20909	1609	1529	1478	1398	1347	1504	1373	658	435	1000	950	1	1	62730338	880	-1.26	0.34	12	0.19	-1115.00	4117.00	2450	20220929	-42.73	1000	20230726	40.30	2270	-38.19	20230410	1000	40.30	20230726	3385	-58.55	20220901	1000	40.30	20230726	0.78	N	097780	1000	657 억	1033947	N	N	N	N
150	20230901	120531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	-39	5	-2.69	136963602	96173	19.76	1451	1474	1404	1886	1016	1451	1424.14	1.65	-20587	1609	1529	1478	1398	1347	1504	1373	658	435	1000	950	1	1	62730338	886	-1.27	0.34	12	0.15	-1115.00	4117.00	2450	20220929	-42.37	1000	20230726	41.20	2270	-37.80	20230410	1000	41.20	20230726	3385	-58.29	20220901	1000	41.20	20230726	0.78	N	097780	1000	657 억	1033947	N	N	N	N
151	20230901	110532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1423	-28	5	-1.93	109944540	77004	15.82	1451	1474	1411	1886	1016	1451	1427.78	1.65	-18169	1609	1529	1478	1398	1347	1504	1373	658	435	1000	950	1	1	62730338	893	-1.28	0.35	12	0.12	-1115.00	4117.00	2450	20220929	-41.92	1000	20230726	42.30	2270	-37.31	20230410	1000	42.30	20230726	3385	-57.96	20220901	1000	42.30	20230726	0.78	N	097780	1000	657 억	1033947	N	N	N	N
152	20230901	100528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1438	-13	5	-0.90	72101462	50317	10.34	1451	1474	1420	1886	1016	1451	1432.94	1.65	-12184	1609	1529	1478	1398	1347	1504	1373	658	435	1000	950	1	1	62730338	902	-1.29	0.35	12	0.08	-1115.00	4117.00	2450	20220929	-41.31	1000	20230726	43.80	2270	-36.65	20230410	1000	43.80	20230726	3385	-57.52	20220901	1000	43.80	20230726	0.78	N	097780	1000	657 억	1033947	N	N	N	N
153	20230901	090521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1440	-11	5	-0.76	4635304	3229	0.66	1451	1451	1429	1886	1016	1451	1435.52	1.65	-1353	1609	1529	1478	1398	1347	1504	1373	658	435	1000	950	1	1	62730338	903	-1.29	0.35	12	0.01	-1115.00	4117.00	2450	20220929	-41.22	1000	20230726	44.00	2270	-36.56	20230410	1000	44.00	20230726	3385	-57.46	20220901	1000	44.00	20230726	0.78	N	097780	1000	657 억	1033947	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History