KissMeData/097780/price/prices-20240101.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240123	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1054	-13	5	-1.22	58438828	55320	81.61	1066	1075	1048	1387	747	1067	1056.38	0.94	-11946	1095	1081	1066	1052	1037	1088	1059	658	320	1000	720	1	1	62730338	661	-0.95	0.26	12	0.09	-1115.00	4117.00	2270	20230410	-53.57	1000	20230726	5.40	1164	-9.45	20240111	1000	5.40	20240117	2270	-53.57	20230410	1000	5.40	20230726	0.64	N	097780	1000	657 억	592278	N	N	N	N
3	20240123	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1051	-16	5	-1.50	41792467	39550	58.35	1066	1075	1048	1387	747	1067	1056.70	0.94	-3011	1095	1081	1066	1052	1037	1088	1059	658	320	1000	720	1	1	62730338	659	-0.94	0.26	12	0.06	-1115.00	4117.00	2270	20230410	-53.70	1000	20230726	5.10	1164	-9.71	20240111	1000	5.10	20240117	2270	-53.70	20230410	1000	5.10	20230726	0.64	N	097780	1000	657 억	592278	N	N	N	N
4	20240123	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1059	-8	5	-0.75	16702415	15709	23.17	1066	1075	1052	1387	747	1067	1063.24	0.94	-1415	1095	1081	1066	1052	1037	1088	1059	658	320	1000	720	1	1	62730338	664	-0.95	0.26	12	0.03	-1115.00	4117.00	2270	20230410	-53.35	1000	20230726	5.90	1164	-9.02	20240111	1000	5.90	20240117	2270	-53.35	20230410	1000	5.90	20230726	0.64	N	097780	1000	657 억	592278	N	N	N	N
5	20240123	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1064	-3	5	-0.28	1809801	1703	2.51	1066	1067	1061	1387	747	1067	1062.71	0.94	-56	1095	1081	1066	1052	1037	1088	1059	658	320	1000	720	1	1	62730338	667	-0.95	0.26	12	0.00	-1115.00	4117.00	2270	20230410	-53.13	1000	20230726	6.40	1164	-8.59	20240111	1000	6.40	20240117	2270	-53.13	20230410	1000	6.40	20230726	0.64	N	097780	1000	657 억	592278	N	N	N	N
6	20240119	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1061	27	2	2.61	103782720	99398	148.11	1016	1069	1016	1344	724	1034	1044.06	0.92	21933	1064	1049	1041	1026	1018	1045	1022	658	310	1000	700	1	1	62730338	666	-0.95	0.26	12	0.16	-1115.00	4117.00	2270	20230410	-53.26	1000	20230726	6.10	1164	-8.85	20240111	1000	6.10	20240117	2270	-53.26	20230410	1000	6.10	20230726	0.66	N	097780	1000	657 억	576859	N	N	N	N
7	20240119	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1062	28	2	2.71	101462344	97212	144.85	1016	1069	1016	1344	724	1034	1043.79	0.92	22031	1064	1049	1041	1026	1018	1045	1022	658	310	1000	700	1	1	62730338	666	-0.95	0.26	12	0.15	-1115.00	4117.00	2270	20230410	-53.22	1000	20230726	6.20	1164	-8.76	20240111	1000	6.20	20240117	2270	-53.22	20230410	1000	6.20	20230726	0.66	N	097780	1000	657 억	576859	N	N	N	N
8	20240119	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1060	26	2	2.51	94347698	90480	134.82	1016	1069	1016	1344	724	1034	1042.81	0.92	19528	1064	1049	1041	1026	1018	1045	1022	658	310	1000	700	1	1	62730338	665	-0.95	0.26	12	0.14	-1115.00	4117.00	2270	20230410	-53.30	1000	20230726	6.00	1164	-8.93	20240111	1000	6.00	20240117	2270	-53.30	20230410	1000	6.00	20230726	0.66	N	097780	1000	657 억	576859	N	N	N	N
9	20240119	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1063	29	2	2.80	94153359	90297	134.55	1016	1069	1016	1344	724	1034	1042.78	0.92	19546	1064	1049	1041	1026	1018	1045	1022	658	310	1000	700	1	1	62730338	667	-0.95	0.26	12	0.14	-1115.00	4117.00	2270	20230410	-53.17	1000	20230726	6.30	1164	-8.68	20240111	1000	6.30	20240117	2270	-53.17	20230410	1000	6.30	20230726	0.66	N	097780	1000	657 억	576859	N	N	N	N
10	20240119	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1058	24	2	2.32	85286265	81950	122.11	1016	1060	1016	1344	724	1034	1040.77	0.92	16607	1064	1049	1041	1026	1018	1045	1022	658	310	1000	700	1	1	62730338	664	-0.95	0.26	12	0.13	-1115.00	4117.00	2270	20230410	-53.39	1000	20230726	5.80	1164	-9.11	20240111	1000	5.80	20240117	2270	-53.39	20230410	1000	5.80	20230726	0.66	N	097780	1000	657 억	576859	N	N	N	N
11	20240119	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1049	15	2	1.45	60497899	58379	86.99	1016	1060	1016	1344	724	1034	1036.32	0.92	10548	1064	1049	1041	1026	1018	1045	1022	658	310	1000	700	1	1	62730338	658	-0.94	0.25	12	0.09	-1115.00	4117.00	2270	20230410	-53.79	1000	20230726	4.90	1164	-9.88	20240111	1000	4.90	20240117	2270	-53.79	20230410	1000	4.90	20230726	0.66	N	097780	1000	657 억	576859	N	N	N	N
12	20240119	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1055	21	2	2.03	44613742	43176	64.34	1016	1060	1016	1344	724	1034	1033.29	0.92	4582	1064	1049	1041	1026	1018	1045	1022	658	310	1000	700	1	1	62730338	662	-0.95	0.26	12	0.07	-1115.00	4117.00	2270	20230410	-53.52	1000	20230726	5.50	1164	-9.36	20240111	1000	5.50	20240117	2270	-53.52	20230410	1000	5.50	20230726	0.66	N	097780	1000	657 억	576859	N	N	N	N
13	20240119	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1050	16	2	1.55	26328809	25793	38.43	1016	1057	1016	1344	724	1034	1020.40	0.92	118	1064	1049	1041	1026	1018	1045	1022	658	310	1000	700	1	1	62730338	659	-0.94	0.26	12	0.04	-1115.00	4117.00	2270	20230410	-53.74	1000	20230726	5.00	1164	-9.79	20240111	1000	5.00	20240117	2270	-53.74	20230410	1000	5.00	20230726	0.66	N	097780	1000	657 억	576859	N	N	N	N
14	20240118	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1034	1	2	0.10	61208574	58552	51.79	1039	1056	1033	1342	724	1033	1045.38	0.92	-3153	1119	1076	1038	995	957	1057	976	658	309	1000	700	1	1	62730338	649	-0.93	0.25	12	0.09	-1115.00	4117.00	2270	20230410	-54.45	1000	20230726	3.40	1164	-11.17	20240111	1000	3.40	20240117	2270	-54.45	20230410	1000	3.40	20230726	0.71	N	097780	1000	657 억	580012	N	N	N	N
15	20240118	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1040	7	2	0.68	55883841	53413	47.25	1039	1056	1033	1342	724	1033	1046.26	0.92	-3415	1119	1076	1038	995	957	1057	976	658	309	1000	700	1	1	62730338	652	-0.93	0.25	12	0.09	-1115.00	4117.00	2270	20230410	-54.19	1000	20230726	4.00	1164	-10.65	20240111	1000	4.00	20240117	2270	-54.19	20230410	1000	4.00	20230726	0.71	N	097780	1000	657 억	580012	N	N	N	N
16	20240118	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1048	15	2	1.45	43184263	41191	36.43	1039	1056	1033	1342	724	1033	1048.39	0.92	-3410	1119	1076	1038	995	957	1057	976	658	309	1000	700	1	1	62730338	657	-0.94	0.25	12	0.07	-1115.00	4117.00	2270	20230410	-53.83	1000	20230726	4.80	1164	-9.97	20240111	1000	4.80	20240117	2270	-53.83	20230410	1000	4.80	20230726	0.71	N	097780	1000	657 억	580012	N	N	N	N
17	20240118	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1048	15	2	1.45	36882439	35174	31.11	1039	1056	1033	1342	724	1033	1048.57	0.92	1375	1119	1076	1038	995	957	1057	976	658	309	1000	700	1	1	62730338	657	-0.94	0.25	12	0.06	-1115.00	4117.00	2270	20230410	-53.83	1000	20230726	4.80	1164	-9.97	20240111	1000	4.80	20240117	2270	-53.83	20230410	1000	4.80	20230726	0.71	N	097780	1000	657 억	580012	N	N	N	N
18	20240118	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1051	18	2	1.74	34681574	33078	29.26	1039	1056	1033	1342	724	1033	1048.48	0.92	2333	1119	1076	1038	995	957	1057	976	658	309	1000	700	1	1	62730338	659	-0.94	0.26	12	0.05	-1115.00	4117.00	2270	20230410	-53.70	1000	20230726	5.10	1164	-9.71	20240111	1000	5.10	20240117	2270	-53.70	20230410	1000	5.10	20230726	0.71	N	097780	1000	657 억	580012	N	N	N	N
19	20240118	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1051	18	2	1.74	16751074	16021	14.17	1039	1054	1033	1342	724	1033	1045.57	0.92	-1340	1119	1076	1038	995	957	1057	976	658	309	1000	700	1	1	62730338	659	-0.94	0.26	12	0.03	-1115.00	4117.00	2270	20230410	-53.70	1000	20230726	5.10	1164	-9.71	20240111	1000	5.10	20240117	2270	-53.70	20230410	1000	5.10	20230726	0.71	N	097780	1000	657 억	580012	N	N	N	N
20	20240118	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1050	17	2	1.65	12373530	11850	10.48	1039	1054	1033	1342	724	1033	1044.18	0.92	-1173	1119	1076	1038	995	957	1057	976	658	309	1000	700	1	1	62730338	659	-0.94	0.26	12	0.02	-1115.00	4117.00	2270	20230410	-53.74	1000	20230726	5.00	1164	-9.79	20240111	1000	5.00	20240117	2270	-53.74	20230410	1000	5.00	20230726	0.71	N	097780	1000	657 억	580012	N	N	N	N
21	20240118	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1043	10	2	0.97	123727	119	0.11	1039	1044	1033	1342	724	1033	1039.72	0.92	8	1119	1076	1038	995	957	1057	976	658	309	1000	700	1	1	62730338	654	-0.94	0.25	12	0.00	-1115.00	4117.00	2270	20230410	-54.05	1000	20230726	4.30	1164	-10.40	20240111	1000	4.30	20240117	2270	-54.05	20230410	1000	4.30	20230726	0.71	N	097780	1000	657 억	580012	N	N	N	N
22	20240117	160732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1033	-43	5	-4.00	116579465	112269	92.83	1080	1081	1000	1398	754	1076	1038.43	0.93	-1417	1134	1104	1082	1052	1030	1094	1042	658	322	1000	730	1	1	62730338	648	-0.93	0.25	12	0.18	-1115.00	4117.00	2270	20230410	-54.49	1000	20240117	3.30	1164	-11.25	20240111	1000	3.30	20240117	2270	-54.49	20230410	1000	3.30	20240117	0.73	N	097780	1000	657 억	581337	N	N	N	N
23	20240117	150735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1036	-40	5	-3.72	110950085	106820	88.33	1080	1081	1000	1398	754	1076	1038.66	0.93	-1365	1134	1104	1082	1052	1030	1094	1042	658	322	1000	730	1	1	62730338	650	-0.93	0.25	12	0.17	-1115.00	4117.00	2270	20230410	-54.36	1000	20240117	3.60	1164	-11.00	20240111	1000	3.60	20240117	2270	-54.36	20230410	1000	3.60	20240117	0.73	N	097780	1000	657 억	581337	N	N	N	N
24	20240117	140733	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1037	-39	5	-3.62	107274860	103266	85.39	1080	1081	1000	1398	754	1076	1038.82	0.93	-750	1134	1104	1082	1052	1030	1094	1042	658	322	1000	730	1	1	62730338	651	-0.93	0.25	12	0.16	-1115.00	4117.00	2270	20230410	-54.32	1000	20240117	3.70	1164	-10.91	20240111	1000	3.70	20240117	2270	-54.32	20230410	1000	3.70	20240117	0.73	N	097780	1000	657 억	581337	N	N	N	N
25	20240117	130733	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1039	-37	5	-3.44	90435082	86960	71.90	1080	1081	1000	1398	754	1076	1039.96	0.93	-2347	1134	1104	1082	1052	1030	1094	1042	658	322	1000	730	1	1	62730338	652	-0.93	0.25	12	0.14	-1115.00	4117.00	2270	20230410	-54.23	1000	20240117	3.90	1164	-10.74	20240111	1000	3.90	20240117	2270	-54.23	20230410	1000	3.90	20240117	0.73	N	097780	1000	657 억	581337	N	N	N	N
26	20240117	120734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1038	-38	5	-3.53	86404441	83072	68.69	1080	1081	1000	1398	754	1076	1040.12	0.93	-2347	1134	1104	1082	1052	1030	1094	1042	658	322	1000	730	1	1	62730338	651	-0.93	0.25	12	0.13	-1115.00	4117.00	2270	20230410	-54.27	1000	20240117	3.80	1164	-10.82	20240111	1000	3.80	20240117	2270	-54.27	20230410	1000	3.80	20240117	0.73	N	097780	1000	657 억	581337	N	N	N	N
27	20240117	110735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1047	-29	5	-2.70	60945754	58608	48.46	1080	1081	1000	1398	754	1076	1039.89	0.93	-4272	1134	1104	1082	1052	1030	1094	1042	658	322	1000	730	1	1	62730338	657	-0.94	0.25	12	0.09	-1115.00	4117.00	2270	20230410	-53.88	1000	20240117	4.70	1164	-10.05	20240111	1000	4.70	20240117	2270	-53.88	20230410	1000	4.70	20240117	0.73	N	097780	1000	657 억	581337	N	N	N	N
28	20240117	100732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1043	-33	5	-3.07	55241887	53146	43.94	1080	1081	1000	1398	754	1076	1039.44	0.93	-4065	1134	1104	1082	1052	1030	1094	1042	658	322	1000	730	1	1	62730338	654	-0.94	0.25	12	0.08	-1115.00	4117.00	2270	20230410	-54.05	1000	20240117	4.30	1164	-10.40	20240111	1000	4.30	20240117	2270	-54.05	20230410	1000	4.30	20240117	0.73	N	097780	1000	657 억	581337	N	N	N	N
29	20240117	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1073	-3	5	-0.28	2641071	2463	2.04	1080	1081	1050	1398	754	1076	1072.30	0.93	-1389	1134	1104	1082	1052	1030	1094	1042	658	322	1000	730	1	1	62730338	673	-0.96	0.26	12	0.00	-1115.00	4117.00	2270	20230410	-52.73	1000	20230726	7.30	1164	-7.82	20240111	1050	2.19	20240117	2270	-52.73	20230410	1000	7.30	20230726	0.73	N	097780	1000	657 억	581337	N	N	N	N
30	20240116	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1076	-27	5	-2.45	129415439	120696	63.89	1101	1112	1060	1433	773	1103	1072.24	0.91	10295	1151	1127	1099	1075	1047	1113	1061	658	330	1000	750	1	1	62730338	675	-0.97	0.26	12	0.19	-1115.00	4117.00	2270	20230410	-52.60	1000	20230726	7.60	1164	-7.56	20240111	1051	2.38	20240108	2270	-52.60	20230410	1000	7.60	20230726	0.80	N	097780	1000	657 억	571042	N	N	N	N
31	20240116	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1064	-39	5	-3.54	123465761	115112	60.93	1101	1112	1060	1433	773	1103	1072.57	0.91	10323	1151	1127	1099	1075	1047	1113	1061	658	330	1000	750	1	1	62730338	667	-0.95	0.26	12	0.18	-1115.00	4117.00	2270	20230410	-53.13	1000	20230726	6.40	1164	-8.59	20240111	1051	1.24	20240108	2270	-53.13	20230410	1000	6.40	20230726	0.80	N	097780	1000	657 억	571042	N	N	N	N
32	20240116	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1075	-28	5	-2.54	89189085	82839	43.85	1101	1112	1065	1433	773	1103	1076.66	0.91	-2217	1151	1127	1099	1075	1047	1113	1061	658	330	1000	750	1	1	62730338	674	-0.96	0.26	12	0.13	-1115.00	4117.00	2270	20230410	-52.64	1000	20230726	7.50	1164	-7.65	20240111	1051	2.28	20240108	2270	-52.64	20230410	1000	7.50	20230726	0.80	N	097780	1000	657 억	571042	N	N	N	N
33	20240116	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1078	-25	5	-2.27	43597302	40266	21.31	1101	1112	1071	1433	773	1103	1082.73	0.91	-2591	1151	1127	1099	1075	1047	1113	1061	658	330	1000	750	1	1	62730338	676	-0.97	0.26	12	0.06	-1115.00	4117.00	2270	20230410	-52.51	1000	20230726	7.80	1164	-7.39	20240111	1051	2.57	20240108	2270	-52.51	20230410	1000	7.80	20230726	0.80	N	097780	1000	657 억	571042	N	N	N	N
34	20240116	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1084	-19	5	-1.72	38837175	35850	18.98	1101	1112	1071	1433	773	1103	1083.32	0.91	-3793	1151	1127	1099	1075	1047	1113	1061	658	330	1000	750	1	1	62730338	680	-0.97	0.26	12	0.06	-1115.00	4117.00	2270	20230410	-52.25	1000	20230726	8.40	1164	-6.87	20240111	1051	3.14	20240108	2270	-52.25	20230410	1000	8.40	20230726	0.80	N	097780	1000	657 억	571042	N	N	N	N
35	20240116	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1075	-28	5	-2.54	32770751	30233	16.00	1101	1112	1071	1433	773	1103	1083.94	0.91	-6114	1151	1127	1099	1075	1047	1113	1061	658	330	1000	750	1	1	62730338	674	-0.96	0.26	12	0.05	-1115.00	4117.00	2270	20230410	-52.64	1000	20230726	7.50	1164	-7.65	20240111	1051	2.28	20240108	2270	-52.64	20230410	1000	7.50	20230726	0.80	N	097780	1000	657 억	571042	N	N	N	N
36	20240116	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1086	-17	5	-1.54	14226605	13016	6.89	1101	1112	1085	1433	773	1103	1093.01	0.91	-4212	1151	1127	1099	1075	1047	1113	1061	658	330	1000	750	1	1	62730338	681	-0.97	0.26	12	0.02	-1115.00	4117.00	2270	20230410	-52.16	1000	20230726	8.60	1164	-6.70	20240111	1051	3.33	20240108	2270	-52.16	20230410	1000	8.60	20230726	0.80	N	097780	1000	657 억	571042	N	N	N	N
37	20240116	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1112	9	2	0.82	1116310	1012	0.54	1101	1112	1085	1433	773	1103	1103.07	0.91	33	1151	1127	1099	1075	1047	1113	1061	658	330	1000	750	1	1	62730338	698	-1.00	0.27	12	0.00	-1115.00	4117.00	2270	20230410	-51.01	1000	20230726	11.20	1164	-4.47	20240111	1051	5.80	20240108	2270	-51.01	20230410	1000	11.20	20230726	0.80	N	097780	1000	657 억	571042	N	N	N	N
38	20240115	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1103	-9	5	-0.81	205116902	188909	57.45	1112	1123	1071	1445	779	1112	1085.80	0.94	-21461	1178	1145	1126	1093	1074	1135	1083	658	333	1000	750	1	1	62730338	692	-0.99	0.27	12	0.30	-1115.00	4117.00	2270	20230410	-51.41	1000	20230726	10.30	1164	-5.24	20240111	1051	4.95	20240108	2270	-51.41	20230410	1000	10.30	20230726	0.81	N	097780	1000	657 억	592503	N	N	N	N
39	20240115	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1086	-26	5	-2.34	190642161	175719	53.44	1112	1123	1071	1445	779	1112	1084.93	0.94	-21127	1178	1145	1126	1093	1074	1135	1083	658	333	1000	750	1	1	62730338	681	-0.97	0.26	12	0.28	-1115.00	4117.00	2270	20230410	-52.16	1000	20230726	8.60	1164	-6.70	20240111	1051	3.33	20240108	2270	-52.16	20230410	1000	8.60	20230726	0.81	N	097780	1000	657 억	592503	N	N	N	N
40	20240115	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1079	-33	5	-2.97	162409843	149609	45.50	1112	1123	1071	1445	779	1112	1085.56	0.94	-17292	1178	1145	1126	1093	1074	1135	1083	658	333	1000	750	1	1	62730338	677	-0.97	0.26	12	0.24	-1115.00	4117.00	2270	20230410	-52.47	1000	20230726	7.90	1164	-7.30	20240111	1051	2.66	20240108	2270	-52.47	20230410	1000	7.90	20230726	0.81	N	097780	1000	657 억	592503	N	N	N	N
41	20240115	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1080	-32	5	-2.88	155470268	143184	43.55	1112	1123	1071	1445	779	1112	1085.81	0.94	-15668	1178	1145	1126	1093	1074	1135	1083	658	333	1000	750	1	1	62730338	677	-0.97	0.26	12	0.23	-1115.00	4117.00	2270	20230410	-52.42	1000	20230726	8.00	1164	-7.22	20240111	1051	2.76	20240108	2270	-52.42	20230410	1000	8.00	20230726	0.81	N	097780	1000	657 억	592503	N	N	N	N
42	20240115	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1084	-28	5	-2.52	144514669	133053	40.47	1112	1123	1071	1445	779	1112	1086.14	0.94	-15582	1178	1145	1126	1093	1074	1135	1083	658	333	1000	750	1	1	62730338	680	-0.97	0.26	12	0.21	-1115.00	4117.00	2270	20230410	-52.25	1000	20230726	8.40	1164	-6.87	20240111	1051	3.14	20240108	2270	-52.25	20230410	1000	8.40	20230726	0.81	N	097780	1000	657 억	592503	N	N	N	N
43	20240115	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1081	-31	5	-2.79	133846517	123184	37.46	1112	1123	1071	1445	779	1112	1086.56	0.94	-15565	1178	1145	1126	1093	1074	1135	1083	658	333	1000	750	1	1	62730338	678	-0.97	0.26	12	0.20	-1115.00	4117.00	2270	20230410	-52.38	1000	20230726	8.10	1164	-7.13	20240111	1051	2.85	20240108	2270	-52.38	20230410	1000	8.10	20230726	0.81	N	097780	1000	657 억	592503	N	N	N	N
44	20240115	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1084	-28	5	-2.52	115192952	105992	32.24	1112	1123	1071	1445	779	1112	1086.81	0.94	-16796	1178	1145	1126	1093	1074	1135	1083	658	333	1000	750	1	1	62730338	680	-0.97	0.26	12	0.17	-1115.00	4117.00	2270	20230410	-52.25	1000	20230726	8.40	1164	-6.87	20240111	1051	3.14	20240108	2270	-52.25	20230410	1000	8.40	20230726	0.81	N	097780	1000	657 억	592503	N	N	N	N
45	20240115	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1104	-8	5	-0.72	10190445	9167	2.79	1112	1123	1104	1445	779	1112	1111.64	0.94	-3040	1178	1145	1126	1093	1074	1135	1083	658	333	1000	750	1	1	62730338	693	-0.99	0.27	12	0.01	-1115.00	4117.00	2270	20230410	-51.37	1000	20230726	10.40	1164	-5.15	20240111	1051	5.04	20240108	2270	-51.37	20230410	1000	10.40	20230726	0.81	N	097780	1000	657 억	592503	N	N	N	N
46	20240112	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1112	-1	5	-0.09	368076278	325976	64.82	1113	1159	1107	1446	780	1113	1129.15	1.02	-50399	1191	1152	1125	1086	1059	1171	1105	658	333	1000	750	1	1	62730338	698	-1.00	0.27	12	0.52	-1115.00	4117.00	2270	20230410	-51.01	1000	20230726	11.20	1164	-4.47	20240111	1051	5.80	20240108	2270	-51.01	20230410	1000	11.20	20230726	0.86	N	097780	1000	657 억	642726	N	N	N	N
47	20240112	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1121	8	2	0.72	364188497	322481	64.13	1113	1159	1107	1446	780	1113	1129.33	1.02	-50339	1191	1152	1125	1086	1059	1171	1105	658	333	1000	750	1	1	62730338	703	-1.01	0.27	12	0.51	-1115.00	4117.00	2270	20230410	-50.62	1000	20230726	12.10	1164	-3.69	20240111	1051	6.66	20240108	2270	-50.62	20230410	1000	12.10	20230726	0.86	N	097780	1000	657 억	642726	N	N	N	N
48	20240112	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1112	-1	5	-0.09	334155285	295462	58.76	1113	1159	1111	1446	780	1113	1130.96	1.02	-41300	1191	1152	1125	1086	1059	1171	1105	658	333	1000	750	1	1	62730338	698	-1.00	0.27	12	0.47	-1115.00	4117.00	2270	20230410	-51.01	1000	20230726	11.20	1164	-4.47	20240111	1051	5.80	20240108	2270	-51.01	20230410	1000	11.20	20230726	0.86	N	097780	1000	657 억	642726	N	N	N	N
49	20240112	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1123	10	2	0.90	272730331	240373	47.80	1113	1159	1113	1446	780	1113	1134.61	1.02	-26715	1191	1152	1125	1086	1059	1171	1105	658	333	1000	750	1	1	62730338	704	-1.01	0.27	12	0.38	-1115.00	4117.00	2270	20230410	-50.53	1000	20230726	12.30	1164	-3.52	20240111	1051	6.85	20240108	2270	-50.53	20230410	1000	12.30	20230726	0.86	N	097780	1000	657 억	642726	N	N	N	N
50	20240112	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1127	14	2	1.26	263438925	232116	46.16	1113	1159	1113	1446	780	1113	1134.95	1.02	-24800	1191	1152	1125	1086	1059	1171	1105	658	333	1000	750	1	1	62730338	707	-1.01	0.27	12	0.37	-1115.00	4117.00	2270	20230410	-50.35	1000	20230726	12.70	1164	-3.18	20240111	1051	7.23	20240108	2270	-50.35	20230410	1000	12.70	20230726	0.86	N	097780	1000	657 억	642726	N	N	N	N
51	20240112	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1131	18	2	1.62	250673696	220798	43.91	1113	1159	1113	1446	780	1113	1135.31	1.02	-22342	1191	1152	1125	1086	1059	1171	1105	658	333	1000	750	1	1	62730338	709	-1.01	0.27	12	0.35	-1115.00	4117.00	2270	20230410	-50.18	1000	20230726	13.10	1164	-2.84	20240111	1051	7.61	20240108	2270	-50.18	20230410	1000	13.10	20230726	0.86	N	097780	1000	657 억	642726	N	N	N	N
52	20240112	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1115	2	2	0.18	203798367	179107	35.62	1113	1159	1113	1446	780	1113	1137.86	1.02	-21519	1191	1152	1125	1086	1059	1171	1105	658	333	1000	750	1	1	62730338	699	-1.00	0.27	12	0.29	-1115.00	4117.00	2270	20230410	-50.88	1000	20230726	11.50	1164	-4.21	20240111	1051	6.09	20240108	2270	-50.88	20230410	1000	11.50	20230726	0.86	N	097780	1000	657 억	642726	N	N	N	N
53	20240112	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1143	30	2	2.70	52931618	46258	9.20	1113	1159	1113	1446	780	1113	1144.27	1.02	-4516	1191	1152	1125	1086	1059	1171	1105	658	333	1000	750	1	1	62730338	717	-1.03	0.28	12	0.07	-1115.00	4117.00	2270	20230410	-49.65	1000	20230726	14.30	1164	-1.80	20240111	1051	8.75	20240108	2270	-49.65	20230410	1000	14.30	20230726	0.86	N	097780	1000	657 억	642726	N	N	N	N
54	20240111	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1113	15	2	1.37	569601524	502493	155.29	1098	1164	1098	1427	769	1098	1133.55	1.00	13132	1126	1111	1091	1076	1056	1119	1084	658	329	1000	740	1	1	62730338	698	-1.00	0.27	12	0.80	-1115.00	4117.00	2270	20230410	-50.97	1000	20230726	11.30	1164	-4.38	20240111	1051	5.90	20240108	2270	-50.97	20230410	1000	11.30	20230726	0.88	N	097780	1000	657 억	629592	N	N	N	N
55	20240111	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1122	24	2	2.19	544381410	479888	148.30	1098	1164	1098	1427	769	1098	1134.39	1.00	23963	1126	1111	1091	1076	1056	1119	1084	658	329	1000	740	1	1	62730338	704	-1.01	0.27	12	0.77	-1115.00	4117.00	2270	20230410	-50.57	1000	20230726	12.20	1164	-3.61	20240111	1051	6.76	20240108	2270	-50.57	20230410	1000	12.20	20230726	0.88	N	097780	1000	657 억	629592	N	N	N	N
56	20240111	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1126	28	2	2.55	530433266	467425	144.45	1098	1164	1098	1427	769	1098	1134.80	1.00	28758	1126	1111	1091	1076	1056	1119	1084	658	329	1000	740	1	1	62730338	706	-1.01	0.27	12	0.75	-1115.00	4117.00	2270	20230410	-50.40	1000	20230726	12.60	1164	-3.26	20240111	1051	7.14	20240108	2270	-50.40	20230410	1000	12.60	20230726	0.88	N	097780	1000	657 억	629592	N	N	N	N
57	20240111	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1120	22	2	2.00	502936096	442916	136.88	1098	1164	1098	1427	769	1098	1135.51	1.00	29672	1126	1111	1091	1076	1056	1119	1084	658	329	1000	740	1	1	62730338	703	-1.00	0.27	12	0.71	-1115.00	4117.00	2270	20230410	-50.66	1000	20230726	12.00	1164	-3.78	20240111	1051	6.57	20240108	2270	-50.66	20230410	1000	12.00	20230726	0.88	N	097780	1000	657 억	629592	N	N	N	N
58	20240111	120721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1121	23	2	2.09	491748621	432935	133.79	1098	1164	1098	1427	769	1098	1135.85	1.00	31194	1126	1111	1091	1076	1056	1119	1084	658	329	1000	740	1	1	62730338	703	-1.01	0.27	12	0.69	-1115.00	4117.00	2270	20230410	-50.62	1000	20230726	12.10	1164	-3.69	20240111	1051	6.66	20240108	2270	-50.62	20230410	1000	12.10	20230726	0.88	N	097780	1000	657 억	629592	N	N	N	N
59	20240111	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1105	7	2	0.64	468645188	412151	127.37	1098	1164	1098	1427	769	1098	1137.07	1.00	31914	1126	1111	1091	1076	1056	1119	1084	658	329	1000	740	1	1	62730338	693	-0.99	0.27	12	0.66	-1115.00	4117.00	2270	20230410	-51.32	1000	20230726	10.50	1164	-5.07	20240111	1051	5.14	20240108	2270	-51.32	20230410	1000	10.50	20230726	0.88	N	097780	1000	657 억	629592	N	N	N	N
60	20240111	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1131	33	2	3.01	380039274	332824	102.85	1098	1164	1098	1427	769	1098	1141.86	1.00	33534	1126	1111	1091	1076	1056	1119	1084	658	329	1000	740	1	1	62730338	709	-1.01	0.27	12	0.53	-1115.00	4117.00	2270	20230410	-50.18	1000	20230726	13.10	1164	-2.84	20240111	1051	7.61	20240108	2270	-50.18	20230410	1000	13.10	20230726	0.88	N	097780	1000	657 억	629592	N	N	N	N
61	20240111	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1134	36	2	3.28	96516269	85285	26.36	1098	1149	1098	1427	769	1098	1131.69	1.00	2269	1126	1111	1091	1076	1056	1119	1084	658	329	1000	740	1	1	62730338	711	-1.02	0.28	12	0.14	-1115.00	4117.00	2270	20230410	-50.04	1000	20230726	13.40	1149	-1.31	20240111	1051	7.90	20240108	2270	-50.04	20230410	1000	13.40	20230726	0.88	N	097780	1000	657 억	629592	N	N	N	N
62	20240110	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1098	19	2	1.76	354743199	323383	260.23	1076	1106	1071	1402	756	1079	1096.97	0.95	31480	1099	1089	1071	1061	1043	1094	1066	658	323	1000	730	1	1	62730338	689	-0.98	0.27	12	0.52	-1115.00	4117.00	2270	20230410	-51.63	1000	20230726	9.80	1106	-0.72	20240110	1051	4.47	20240108	2270	-51.63	20230410	1000	9.80	20230726	0.88	N	097780	1000	657 억	598105	N	N	N	N
63	20240110	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1100	21	2	1.95	349788158	318872	256.60	1076	1106	1071	1402	756	1079	1096.95	0.95	31478	1099	1089	1071	1061	1043	1094	1066	658	323	1000	730	1	1	62730338	690	-0.99	0.27	12	0.51	-1115.00	4117.00	2270	20230410	-51.54	1000	20230726	10.00	1106	-0.54	20240110	1051	4.66	20240108	2270	-51.54	20230410	1000	10.00	20230726	0.88	N	097780	1000	657 억	598105	N	N	N	N
64	20240110	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1100	21	2	1.95	304995165	278120	223.80	1076	1106	1071	1402	756	1079	1096.63	0.95	34270	1099	1089	1071	1061	1043	1094	1066	658	323	1000	730	1	1	62730338	690	-0.99	0.27	12	0.44	-1115.00	4117.00	2270	20230410	-51.54	1000	20230726	10.00	1106	-0.54	20240110	1051	4.66	20240108	2270	-51.54	20230410	1000	10.00	20230726	0.88	N	097780	1000	657 억	598105	N	N	N	N
65	20240110	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1103	24	2	2.22	280983786	256359	206.29	1076	1106	1071	1402	756	1079	1096.06	0.95	34151	1099	1089	1071	1061	1043	1094	1066	658	323	1000	730	1	1	62730338	692	-0.99	0.27	12	0.41	-1115.00	4117.00	2270	20230410	-51.41	1000	20230726	10.30	1106	-0.27	20240110	1051	4.95	20240108	2270	-51.41	20230410	1000	10.30	20230726	0.88	N	097780	1000	657 억	598105	N	N	N	N
66	20240110	120721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1103	24	2	2.22	259007427	236450	190.27	1076	1106	1071	1402	756	1079	1095.40	0.95	33284	1099	1089	1071	1061	1043	1094	1066	658	323	1000	730	1	1	62730338	692	-0.99	0.27	12	0.38	-1115.00	4117.00	2270	20230410	-51.41	1000	20230726	10.30	1106	-0.27	20240110	1051	4.95	20240108	2270	-51.41	20230410	1000	10.30	20230726	0.88	N	097780	1000	657 억	598105	N	N	N	N
67	20240110	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1098	19	2	1.76	188880423	172787	139.04	1076	1105	1071	1402	756	1079	1093.14	0.95	20697	1099	1089	1071	1061	1043	1094	1066	658	323	1000	730	1	1	62730338	689	-0.98	0.27	12	0.28	-1115.00	4117.00	2270	20230410	-51.63	1000	20230726	9.80	1105	-0.63	20240110	1051	4.47	20240108	2270	-51.63	20230410	1000	9.80	20230726	0.88	N	097780	1000	657 억	598105	N	N	N	N
68	20240110	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1096	17	2	1.58	91132669	83960	67.56	1076	1097	1071	1402	756	1079	1085.43	0.95	23301	1099	1089	1071	1061	1043	1094	1066	658	323	1000	730	1	1	62730338	688	-0.98	0.27	12	0.13	-1115.00	4117.00	2270	20230410	-51.72	1000	20230726	9.60	1097	-0.09	20240110	1051	4.28	20240108	2270	-51.72	20230410	1000	9.60	20230726	0.88	N	097780	1000	657 억	598105	N	N	N	N
69	20240110	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1079	0	3	0.00	2833538	2627	2.11	1076	1081	1071	1402	756	1079	1078.62	0.95	-1189	1099	1089	1071	1061	1043	1094	1066	658	323	1000	730	1	1	62730338	677	-0.97	0.26	12	0.00	-1115.00	4117.00	2270	20230410	-52.47	1000	20230726	7.90	1081	0.00	20240102	1051	2.66	20240108	2270	-52.47	20230410	1000	7.90	20230726	0.88	N	097780	1000	657 억	598105	N	N	N	N
70	20240109	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1079	18	2	1.70	132787546	123930	224.55	1053	1081	1053	1379	743	1061	1071.30	0.89	37686	1081	1071	1061	1051	1041	1066	1046	658	318	1000	720	1	1	62730338	677	-0.97	0.26	12	0.20	-1115.00	4117.00	2270	20230410	-52.47	1000	20230726	7.90	1081	0.00	20240102	1051	2.66	20240108	2270	-52.47	20230410	1000	7.90	20230726	0.88	N	097780	1000	657 억	560595	N	N	N	N
71	20240109	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1074	13	2	1.23	93180202	87172	157.95	1053	1080	1053	1379	743	1061	1068.92	0.89	32462	1081	1071	1061	1051	1041	1066	1046	658	318	1000	720	1	1	62730338	674	-0.96	0.26	12	0.14	-1115.00	4117.00	2270	20230410	-52.69	1000	20230726	7.40	1081	-0.65	20240102	1051	2.19	20240108	2270	-52.69	20230410	1000	7.40	20230726	0.88	N	097780	1000	657 억	560595	N	N	N	N
72	20240109	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1071	10	2	0.94	63867874	59907	108.54	1053	1071	1053	1379	743	1061	1066.12	0.89	25368	1081	1071	1061	1051	1041	1066	1046	658	318	1000	720	1	1	62730338	672	-0.96	0.26	12	0.10	-1115.00	4117.00	2270	20230410	-52.82	1000	20230726	7.10	1081	-0.93	20240102	1051	1.90	20240108	2270	-52.82	20230410	1000	7.10	20230726	0.88	N	097780	1000	657 억	560595	N	N	N	N
73	20240109	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1069	8	2	0.75	36226937	34066	61.72	1053	1070	1053	1379	743	1061	1063.43	0.89	5841	1081	1071	1061	1051	1041	1066	1046	658	318	1000	720	1	1	62730338	671	-0.96	0.26	12	0.05	-1115.00	4117.00	2270	20230410	-52.91	1000	20230726	6.90	1081	-1.11	20240102	1051	1.71	20240108	2270	-52.91	20230410	1000	6.90	20230726	0.88	N	097780	1000	657 억	560595	N	N	N	N
74	20240109	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1064	3	2	0.28	22079677	20802	37.69	1053	1066	1053	1379	743	1061	1061.42	0.89	1364	1081	1071	1061	1051	1041	1066	1046	658	318	1000	720	1	1	62730338	667	-0.95	0.26	12	0.03	-1115.00	4117.00	2270	20230410	-53.13	1000	20230726	6.40	1081	-1.57	20240102	1051	1.24	20240108	2270	-53.13	20230410	1000	6.40	20230726	0.88	N	097780	1000	657 억	560595	N	N	N	N
75	20240109	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1065	4	2	0.38	15737496	14825	26.86	1053	1066	1053	1379	743	1061	1061.55	0.89	1249	1081	1071	1061	1051	1041	1066	1046	658	318	1000	720	1	1	62730338	668	-0.96	0.26	12	0.02	-1115.00	4117.00	2270	20230410	-53.08	1000	20230726	6.50	1081	-1.48	20240102	1051	1.33	20240108	2270	-53.08	20230410	1000	6.50	20230726	0.88	N	097780	1000	657 억	560595	N	N	N	N
76	20240109	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1066	5	2	0.47	11867221	11190	20.28	1053	1066	1053	1379	743	1061	1060.52	0.89	655	1081	1071	1061	1051	1041	1066	1046	658	318	1000	720	1	1	62730338	669	-0.96	0.26	12	0.02	-1115.00	4117.00	2270	20230410	-53.04	1000	20230726	6.60	1081	-1.39	20240102	1051	1.43	20240108	2270	-53.04	20230410	1000	6.60	20230726	0.88	N	097780	1000	657 억	560595	N	N	N	N
77	20240109	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1061	0	3	0.00	4272954	4049	7.34	1053	1061	1053	1379	743	1061	1055.31	0.89	670	1081	1071	1061	1051	1041	1066	1046	658	318	1000	720	1	1	62730338	666	-0.95	0.26	12	0.01	-1115.00	4117.00	2270	20230410	-53.26	1000	20230726	6.10	1081	-1.85	20240102	1051	0.95	20240108	2270	-53.26	20230410	1000	6.10	20230726	0.88	N	097780	1000	657 억	560595	N	N	N	N
78	20240108	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1061	-8	5	-0.75	56775333	53390	138.21	1070	1071	1051	1389	749	1069	1063.41	0.89	-211	1081	1075	1065	1059	1049	1070	1054	658	320	1000	720	1	1	62730338	666	-0.95	0.26	12	0.09	-1115.00	4117.00	2270	20230410	-53.26	1000	20230726	6.10	1081	-1.85	20240102	1051	0.95	20240108	2270	-53.26	20230410	1000	6.10	20230726	0.89	N	097780	1000	657 억	560806	N	N	N	N
79	20240108	150719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1063	-6	5	-0.56	54393208	51148	132.41	1070	1071	1051	1389	749	1069	1063.45	0.89	-207	1081	1075	1065	1059	1049	1070	1054	658	320	1000	720	1	1	62730338	667	-0.95	0.26	12	0.08	-1115.00	4117.00	2270	20230410	-53.17	1000	20230726	6.30	1081	-1.67	20240102	1051	1.14	20240108	2270	-53.17	20230410	1000	6.30	20230726	0.89	N	097780	1000	657 억	560806	N	N	N	N
80	20240108	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1069	0	3	0.00	51632702	48552	125.69	1070	1071	1051	1389	749	1069	1063.45	0.89	-116	1081	1075	1065	1059	1049	1070	1054	658	320	1000	720	1	1	62730338	671	-0.96	0.26	12	0.08	-1115.00	4117.00	2270	20230410	-52.91	1000	20230726	6.90	1081	-1.11	20240102	1051	1.71	20240108	2270	-52.91	20230410	1000	6.90	20230726	0.89	N	097780	1000	657 억	560806	N	N	N	N
81	20240108	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1070	1	2	0.09	46222405	43474	112.54	1070	1071	1051	1389	749	1069	1063.22	0.89	-71	1081	1075	1065	1059	1049	1070	1054	658	320	1000	720	1	1	62730338	671	-0.96	0.26	12	0.07	-1115.00	4117.00	2270	20230410	-52.86	1000	20230726	7.00	1081	-1.02	20240102	1051	1.81	20240108	2270	-52.86	20230410	1000	7.00	20230726	0.89	N	097780	1000	657 억	560806	N	N	N	N
82	20240108	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1065	-4	5	-0.37	35605023	33522	86.78	1070	1070	1051	1389	749	1069	1062.14	0.89	-1443	1081	1075	1065	1059	1049	1070	1054	658	320	1000	720	1	1	62730338	668	-0.96	0.26	12	0.05	-1115.00	4117.00	2270	20230410	-53.08	1000	20230726	6.50	1081	-1.48	20240102	1051	1.33	20240108	2270	-53.08	20230410	1000	6.50	20230726	0.89	N	097780	1000	657 억	560806	N	N	N	N
83	20240108	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1063	-6	5	-0.56	31486197	29644	76.74	1070	1070	1051	1389	749	1069	1062.14	0.89	-1292	1081	1075	1065	1059	1049	1070	1054	658	320	1000	720	1	1	62730338	667	-0.95	0.26	12	0.05	-1115.00	4117.00	2270	20230410	-53.17	1000	20230726	6.30	1081	-1.67	20240102	1051	1.14	20240108	2270	-53.17	20230410	1000	6.30	20230726	0.89	N	097780	1000	657 억	560806	N	N	N	N
84	20240108	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1062	-7	5	-0.65	18846976	17711	45.85	1070	1070	1058	1389	749	1069	1064.14	0.89	-1606	1081	1075	1065	1059	1049	1070	1054	658	320	1000	720	1	1	62730338	666	-0.95	0.26	12	0.03	-1115.00	4117.00	2270	20230410	-53.22	1000	20230726	6.20	1081	-1.76	20240102	1055	0.66	20240105	2270	-53.22	20230410	1000	6.20	20230726	0.89	N	097780	1000	657 억	560806	N	N	N	N
85	20240108	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1070	1	2	0.09	829918	778	2.01	1070	1070	1062	1389	749	1069	1066.73	0.89	-83	1081	1075	1065	1059	1049	1070	1054	658	320	1000	720	1	1	62730338	671	-0.96	0.26	12	0.00	-1115.00	4117.00	2270	20230410	-52.86	1000	20230726	7.00	1081	-1.02	20240102	1055	1.42	20240105	2270	-52.86	20230410	1000	7.00	20230726	0.89	N	097780	1000	657 억	560806	N	N	N	N
86	20240105	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1069	-1	5	-0.09	41045269	38624	53.43	1070	1071	1055	1391	749	1070	1062.69	0.89	1113	1081	1075	1067	1061	1053	1077	1063	658	321	1000	720	1	1	62730338	671	-0.96	0.26	12	0.06	-1115.00	4117.00	2270	20230410	-52.91	1000	20230726	6.90	1081	-1.11	20240102	1055	1.33	20240105	2270	-52.91	20230410	1000	6.90	20230726	0.89	N	097780	1000	657 억	559307	N	N	N	N
87	20240105	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1064	-6	5	-0.56	35129929	33066	45.74	1070	1071	1055	1391	749	1070	1062.42	0.89	1133	1081	1075	1067	1061	1053	1077	1063	658	321	1000	720	1	1	62730338	667	-0.95	0.26	12	0.05	-1115.00	4117.00	2270	20230410	-53.13	1000	20230726	6.40	1081	-1.57	20240102	1055	0.85	20240105	2270	-53.13	20230410	1000	6.40	20230726	0.89	N	097780	1000	657 억	559307	N	N	N	N
88	20240105	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1065	-5	5	-0.47	28965129	27242	37.68	1070	1071	1056	1391	749	1070	1063.25	0.89	728	1081	1075	1067	1061	1053	1077	1063	658	321	1000	720	1	1	62730338	668	-0.96	0.26	12	0.04	-1115.00	4117.00	2270	20230410	-53.08	1000	20230726	6.50	1081	-1.48	20240102	1056	0.85	20240105	2270	-53.08	20230410	1000	6.50	20230726	0.89	N	097780	1000	657 억	559307	N	N	N	N
89	20240105	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1071	1	2	0.09	20285876	19051	26.35	1070	1071	1059	1391	749	1070	1064.82	0.89	-239	1081	1075	1067	1061	1053	1077	1063	658	321	1000	720	1	1	62730338	672	-0.96	0.26	12	0.03	-1115.00	4117.00	2270	20230410	-52.82	1000	20230726	7.10	1081	-0.93	20240102	1059	1.13	20240105	2270	-52.82	20230410	1000	7.10	20230726	0.89	N	097780	1000	657 억	559307	N	N	N	N
90	20240105	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1069	-1	5	-0.09	16467608	15475	21.41	1070	1070	1059	1391	749	1070	1064.14	0.89	-89	1081	1075	1067	1061	1053	1077	1063	658	321	1000	720	1	1	62730338	671	-0.96	0.26	12	0.02	-1115.00	4117.00	2270	20230410	-52.91	1000	20230726	6.90	1081	-1.11	20240102	1059	0.94	20240105	2270	-52.91	20230410	1000	6.90	20230726	0.89	N	097780	1000	657 억	559307	N	N	N	N
91	20240105	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1066	-4	5	-0.37	15080552	14175	19.61	1070	1070	1059	1391	749	1070	1063.88	0.89	-38	1081	1075	1067	1061	1053	1077	1063	658	321	1000	720	1	1	62730338	669	-0.96	0.26	12	0.02	-1115.00	4117.00	2270	20230410	-53.04	1000	20230726	6.60	1081	-1.39	20240102	1059	0.66	20240105	2270	-53.04	20230410	1000	6.60	20230726	0.89	N	097780	1000	657 억	559307	N	N	N	N
92	20240105	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1067	-3	5	-0.28	11255025	10587	14.64	1070	1070	1059	1391	749	1070	1063.10	0.89	-35	1081	1075	1067	1061	1053	1077	1063	658	321	1000	720	1	1	62730338	669	-0.96	0.26	12	0.02	-1115.00	4117.00	2270	20230410	-53.00	1000	20230726	6.70	1081	-1.30	20240102	1059	0.76	20240105	2270	-53.00	20230410	1000	6.70	20230726	0.89	N	097780	1000	657 억	559307	N	N	N	N
93	20240105	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1070	0	3	0.00	20328	19	0.03	1070	1070	1069	1391	749	1070	1069.89	0.89	0	1081	1075	1067	1061	1053	1077	1063	658	321	1000	720	1	1	62730338	671	-0.96	0.26	12	0.00	-1115.00	4117.00	2270	20230410	-52.86	1000	20230726	7.00	1081	-1.02	20240102	1059	1.04	20240104	2270	-52.86	20230410	1000	7.00	20230726	0.89	N	097780	1000	657 억	559307	N	N	N	N
94	20240104	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1070	-1	5	-0.09	77013600	72279	96.56	1070	1073	1059	1392	750	1071	1065.47	0.90	-6692	1088	1079	1072	1063	1056	1076	1060	658	321	1000	720	1	1	62730338	671	-0.96	0.26	12	0.12	-1115.00	4117.00	2270	20230410	-52.86	1000	20230726	7.00	1081	-1.02	20240102	1059	1.04	20240104	2270	-52.86	20230410	1000	7.00	20230726	0.89	N	097780	1000	657 억	564096	N	N	N	N
95	20240104	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1069	-2	5	-0.19	73488308	68978	92.15	1070	1073	1059	1392	750	1071	1065.39	0.90	-6797	1088	1079	1072	1063	1056	1076	1060	658	321	1000	720	1	1	62730338	671	-0.96	0.26	12	0.11	-1115.00	4117.00	2270	20230410	-52.91	1000	20230726	6.90	1081	-1.11	20240102	1059	0.94	20240104	2270	-52.91	20230410	1000	6.90	20230726	0.89	N	097780	1000	657 억	564096	N	N	N	N
96	20240104	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1069	-2	5	-0.19	53108810	49942	66.72	1070	1071	1059	1392	750	1071	1063.41	0.90	-6605	1088	1079	1072	1063	1056	1076	1060	658	321	1000	720	1	1	62730338	671	-0.96	0.26	12	0.08	-1115.00	4117.00	2270	20230410	-52.91	1000	20230726	6.90	1081	-1.11	20240102	1059	0.94	20240104	2270	-52.91	20230410	1000	6.90	20230726	0.89	N	097780	1000	657 억	564096	N	N	N	N
97	20240104	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1061	-10	5	-0.93	36872104	34653	46.30	1070	1071	1059	1392	750	1071	1064.04	0.90	-8551	1088	1079	1072	1063	1056	1076	1060	658	321	1000	720	1	1	62730338	666	-0.95	0.26	12	0.06	-1115.00	4117.00	2270	20230410	-53.26	1000	20230726	6.10	1081	-1.85	20240102	1059	0.19	20240104	2270	-53.26	20230410	1000	6.10	20230726	0.89	N	097780	1000	657 억	564096	N	N	N	N
98	20240104	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1064	-7	5	-0.65	31756415	29843	39.87	1070	1071	1059	1392	750	1071	1064.12	0.90	-8551	1088	1079	1072	1063	1056	1076	1060	658	321	1000	720	1	1	62730338	667	-0.95	0.26	12	0.05	-1115.00	4117.00	2270	20230410	-53.13	1000	20230726	6.40	1081	-1.57	20240102	1059	0.47	20240104	2270	-53.13	20230410	1000	6.40	20230726	0.89	N	097780	1000	657 억	564096	N	N	N	N
99	20240104	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1068	-3	5	-0.28	21873286	20536	27.44	1070	1071	1061	1392	750	1071	1065.12	0.90	-4826	1088	1079	1072	1063	1056	1076	1060	658	321	1000	720	1	1	62730338	670	-0.96	0.26	12	0.03	-1115.00	4117.00	2270	20230410	-52.95	1000	20230726	6.80	1081	-1.20	20240102	1061	0.66	20240104	2270	-52.95	20230410	1000	6.80	20230726	0.89	N	097780	1000	657 억	564096	N	N	N	N
100	20240104	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1069	-2	5	-0.19	14705889	13815	18.46	1070	1071	1061	1392	750	1071	1064.49	0.90	-2550	1088	1079	1072	1063	1056	1076	1060	658	321	1000	720	1	1	62730338	671	-0.96	0.26	12	0.02	-1115.00	4117.00	2270	20230410	-52.91	1000	20230726	6.90	1081	-1.11	20240102	1061	0.75	20240104	2270	-52.91	20230410	1000	6.90	20230726	0.89	N	097780	1000	657 억	564096	N	N	N	N
101	20240104	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1071	0	3	0.00	627628	589	0.79	1070	1071	1065	1392	750	1071	1065.58	0.90	-538	1088	1079	1072	1063	1056	1076	1060	658	321	1000	720	1	1	62730338	672	-0.96	0.26	12	0.00	-1115.00	4117.00	2270	20230410	-52.82	1000	20230726	7.10	1081	-0.93	20240102	1065	0.56	20240104	2270	-52.82	20230410	1000	7.10	20230726	0.89	N	097780	1000	657 억	564096	N	N	N	N
102	20240103	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1071	-3	5	-0.28	80360212	74835	136.38	1073	1081	1065	1396	752	1074	1073.83	0.88	9395	1088	1080	1073	1065	1058	1077	1062	658	322	1000	730	1	1	62730338	672	-0.96	0.26	12	0.12	-1115.00	4117.00	2270	20230410	-52.82	1000	20230726	7.10	1081	0.00	20240102	1065	0.56	20240103	2270	-52.82	20230410	1000	7.10	20230726	0.89	N	097780	1000	657 억	554435	N	N	N	N
103	20240103	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1069	-5	5	-0.47	77144515	71832	130.90	1073	1081	1065	1396	752	1074	1073.96	0.88	9562	1088	1080	1073	1065	1058	1077	1062	658	322	1000	730	1	1	62730338	671	-0.96	0.26	12	0.11	-1115.00	4117.00	2270	20230410	-52.91	1000	20230726	6.90	1081	0.00	20240102	1065	0.38	20240103	2270	-52.91	20230410	1000	6.90	20230726	0.89	N	097780	1000	657 억	554435	N	N	N	N
104	20240103	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1074	0	3	0.00	65790732	61222	111.57	1073	1081	1065	1396	752	1074	1074.63	0.88	10690	1088	1080	1073	1065	1058	1077	1062	658	322	1000	730	1	1	62730338	674	-0.96	0.26	12	0.10	-1115.00	4117.00	2270	20230410	-52.69	1000	20230726	7.40	1081	0.00	20240102	1065	0.85	20240103	2270	-52.69	20230410	1000	7.40	20230726	0.89	N	097780	1000	657 억	554435	N	N	N	N
105	20240103	130710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1076	2	2	0.19	63311668	58912	107.36	1073	1081	1065	1396	752	1074	1074.68	0.88	11478	1088	1080	1073	1065	1058	1077	1062	658	322	1000	730	1	1	62730338	675	-0.97	0.26	12	0.09	-1115.00	4117.00	2270	20230410	-52.60	1000	20230726	7.60	1081	0.00	20240102	1065	1.03	20240103	2270	-52.60	20230410	1000	7.60	20230726	0.89	N	097780	1000	657 억	554435	N	N	N	N
106	20240103	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1075	1	2	0.09	54064844	50305	91.67	1073	1081	1065	1396	752	1074	1074.74	0.88	15833	1088	1080	1073	1065	1058	1077	1062	658	322	1000	730	1	1	62730338	674	-0.96	0.26	12	0.08	-1115.00	4117.00	2270	20230410	-52.64	1000	20230726	7.50	1081	0.00	20240102	1065	0.94	20240103	2270	-52.64	20230410	1000	7.50	20230726	0.89	N	097780	1000	657 억	554435	N	N	N	N
107	20240103	110708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1074	0	3	0.00	50865215	47325	86.24	1073	1081	1065	1396	752	1074	1074.81	0.88	16144	1088	1080	1073	1065	1058	1077	1062	658	322	1000	730	1	1	62730338	674	-0.96	0.26	12	0.08	-1115.00	4117.00	2270	20230410	-52.69	1000	20230726	7.40	1081	0.00	20240102	1065	0.85	20240103	2270	-52.69	20230410	1000	7.40	20230726	0.89	N	097780	1000	657 억	554435	N	N	N	N
108	20240103	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1077	3	2	0.28	48548984	45167	82.31	1073	1081	1065	1396	752	1074	1074.88	0.88	16163	1088	1080	1073	1065	1058	1077	1062	658	322	1000	730	1	1	62730338	676	-0.97	0.26	12	0.07	-1115.00	4117.00	2270	20230410	-52.56	1000	20230726	7.70	1081	0.00	20240102	1065	1.13	20240103	2270	-52.56	20230410	1000	7.70	20230726	0.89	N	097780	1000	657 억	554435	N	N	N	N
109	20240103	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1078	4	2	0.37	13888088	12958	23.61	1073	1078	1071	1396	752	1074	1071.78	0.88	4696	1088	1080	1073	1065	1058	1077	1062	658	322	1000	730	1	1	62730338	676	-0.97	0.26	12	0.02	-1115.00	4117.00	2270	20230410	-52.51	1000	20230726	7.80	1081	-0.28	20240102	1066	1.13	20240102	2270	-52.51	20230410	1000	7.80	20230726	0.89	N	097780	1000	657 억	554435	N	N	N	N
110	20240102	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1074	-2	5	-0.19	56403204	52489	46.31	1079	1081	1066	1398	754	1076	1074.57	0.90	-13452	1098	1087	1068	1057	1038	1092	1062	658	322	1000	730	1	1	62730338	674	-0.96	0.26	12	0.08	-1115.00	4117.00	2270	20230410	-52.69	1000	20230726	7.40	1081	-0.65	20240102	1066	0.75	20240102	2270	-52.69	20230410	1000	7.40	20230726	0.90	N	097780	1000	657 억	567441	N	N	N	N
111	20240102	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1076	0	3	0.00	48362314	45011	39.71	1079	1081	1066	1398	754	1076	1074.46	0.90	-11087	1098	1087	1068	1057	1038	1092	1062	658	322	1000	730	1	1	62730338	675	-0.97	0.26	12	0.07	-1115.00	4117.00	2270	20230410	-52.60	1000	20230726	7.60	1081	-0.46	20240102	1066	0.94	20240102	2270	-52.60	20230410	1000	7.60	20230726	0.90	N	097780	1000	657 억	567441	N	N	N	N
112	20240102	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1077	1	2	0.09	39544387	36815	32.48	1079	1081	1066	1398	754	1076	1074.14	0.90	-8364	1098	1087	1068	1057	1038	1092	1062	658	322	1000	730	1	1	62730338	676	-0.97	0.26	12	0.06	-1115.00	4117.00	2270	20230410	-52.56	1000	20230726	7.70	1081	-0.37	20240102	1066	1.03	20240102	2270	-52.56	20230410	1000	7.70	20230726	0.90	N	097780	1000	657 억	567441	N	N	N	N
113	20240102	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1076	0	3	0.00	35931709	33459	29.52	1079	1081	1066	1398	754	1076	1073.90	0.90	-8192	1098	1087	1068	1057	1038	1092	1062	658	322	1000	730	1	1	62730338	675	-0.97	0.26	12	0.05	-1115.00	4117.00	2270	20230410	-52.60	1000	20230726	7.60	1081	-0.46	20240102	1066	0.94	20240102	2270	-52.60	20230410	1000	7.60	20230726	0.90	N	097780	1000	657 억	567441	N	N	N	N
114	20240102	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1075	-1	5	-0.09	29297163	27264	24.05	1079	1081	1066	1398	754	1076	1074.57	0.90	-6582	1098	1087	1068	1057	1038	1092	1062	658	322	1000	730	1	1	62730338	674	-0.96	0.26	12	0.04	-1115.00	4117.00	2270	20230410	-52.64	1000	20230726	7.50	1081	-0.56	20240102	1066	0.84	20240102	2270	-52.64	20230410	1000	7.50	20230726	0.90	N	097780	1000	657 억	567441	N	N	N	N
115	20240102	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1066	-10	5	-0.93	19732938	18345	16.18	1079	1081	1066	1398	754	1076	1075.66	0.90	-2035	1098	1087	1068	1057	1038	1092	1062	658	322	1000	730	1	1	62730338	669	-0.96	0.26	12	0.03	-1115.00	4117.00	2270	20230410	-53.04	1000	20230726	6.60	1081	-1.39	20240102	1066	0.00	20240102	2270	-53.04	20230410	1000	6.60	20230726	0.90	N	097780	1000	657 억	567441	N	N	N	N
116	20240102	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1078	2	2	0.19	718927	668	0.59	1079	1079	1073	1398	754	1076	1076.24	0.90	40	1098	1087	1068	1057	1038	1092	1062	658	322	1000	730	1	1	62730338	676	-0.97	0.26	12	0.00	-1115.00	4117.00	2270	20230410	-52.51	1000	20230726	7.80	1079	-0.09	20240102	1073	0.47	20240102	2270	-52.51	20230410	1000	7.80	20230726	0.90	N	097780	1000	657 억	567441	N	N	N	N
117	20240102	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1076	0	3	0.00	0	0	0.00	0	0	0	1398	754	1076	0.00	0.90	0	1098	1087	1068	1057	1038	1092	1062	658	322	1000	730	1	1	62730338	675	-0.97	0.26	12	0.00	-1115.00	4117.00	2270	20230410	-52.60	1000	20230726	7.60	0	0.00	0	0	0.00	0	2270	-52.60	20230410	1000	7.60	20230726	0.90	N	097780	1000	657 억	567441	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History