KissMeData/097780/price/prices-20240201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

44 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	20240229	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1027	-4	5	-0.39	88149334	85245	77.22	1025	1042	1025	1340	722	1031	1034.10	0.72	4568	1057	1044	1037	1024	1017	1040	1020	708	309	1000	700	1	1	67730338	696	-0.92	0.25	12	0.13	-1115.00	4117.00	2270	20230410	-54.76	1000	20230726	2.70	1164	-11.77	20240111	1000	2.70	20240117	2270	-54.76	20230410	1000	2.70	20230726	0.63	N	097780	1000	707 억	487135	N	N	N	N
3	20240229	150723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1029	-2	5	-0.19	82368186	79621	72.12	1025	1042	1025	1340	722	1031	1034.50	0.72	4602	1057	1044	1037	1024	1017	1040	1020	708	309	1000	700	1	1	67730338	697	-0.92	0.25	12	0.12	-1115.00	4117.00	2270	20230410	-54.67	1000	20230726	2.90	1164	-11.60	20240111	1000	2.90	20240117	2270	-54.67	20230410	1000	2.90	20230726	0.63	N	097780	1000	707 억	487135	N	N	N	N
4	20240229	140723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1035	4	2	0.39	64645247	62425	56.55	1025	1042	1025	1340	722	1031	1035.57	0.72	4784	1057	1044	1037	1024	1017	1040	1020	708	309	1000	700	1	1	67730338	701	-0.93	0.25	12	0.09	-1115.00	4117.00	2270	20230410	-54.41	1000	20230726	3.50	1164	-11.08	20240111	1000	3.50	20240117	2270	-54.41	20230410	1000	3.50	20230726	0.63	N	097780	1000	707 억	487135	N	N	N	N
5	20240229	130721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1033	2	2	0.19	56633354	54676	49.53	1025	1042	1025	1340	722	1031	1035.80	0.72	3620	1057	1044	1037	1024	1017	1040	1020	708	309	1000	700	1	1	67730338	700	-0.93	0.25	12	0.08	-1115.00	4117.00	2270	20230410	-54.49	1000	20230726	3.30	1164	-11.25	20240111	1000	3.30	20240117	2270	-54.49	20230410	1000	3.30	20230726	0.63	N	097780	1000	707 억	487135	N	N	N	N
6	20240229	120721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1037	6	2	0.58	50694245	48927	44.32	1025	1042	1025	1340	722	1031	1036.12	0.72	1509	1057	1044	1037	1024	1017	1040	1020	708	309	1000	700	1	1	67730338	702	-0.93	0.25	12	0.07	-1115.00	4117.00	2270	20230410	-54.32	1000	20230726	3.70	1164	-10.91	20240111	1000	3.70	20240117	2270	-54.32	20230410	1000	3.70	20230726	0.63	N	097780	1000	707 억	487135	N	N	N	N
7	20240229	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1034	3	2	0.29	36676729	35407	32.07	1025	1042	1025	1340	722	1031	1035.86	0.72	-316	1057	1044	1037	1024	1017	1040	1020	708	309	1000	700	1	1	67730338	700	-0.93	0.25	12	0.05	-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	0.63	N	097780	1000	707 억	487135	N	N	N	N
8	20240229	100724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1038	7	2	0.68	27640800	26651	24.14	1025	1042	1025	1340	722	1031	1037.14	0.72	-320	1057	1044	1037	1024	1017	1040	1020	708	309	1000	700	1	1	67730338	703	-0.93	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-54.27	1000	20230726	3.80	1164	-10.82	20240111	1000	3.80	20240117	2270	-54.27	20230410	1000	3.80	20230726	0.63	N	097780	1000	707 억	487135	N	N	N	N
9	20240229	090722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1040	9	2	0.87	2466943	2394	2.17	1025	1040	1025	1340	722	1031	1030.47	0.72	-9	1057	1044	1037	1024	1017	1040	1020	708	309	1000	700	1	1	67730338	704	-0.93	0.25	12	0.00	-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	0.63	N	097780	1000	707 억	487135	N	N	N	N
10	20240228	160640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1031	-6	5	-0.58	114275132	110360	108.54	1038	1050	1030	1348	726	1037	1035.52	0.73	-9638	1061	1049	1043	1031	1025	1046	1028	708	311	1000	700	1	1	67730338	698	-0.92	0.25	12	0.16	-1115.00	4117.00	2270	20230410	-54.58	1000	20230726	3.10	1164	-11.43	20240111	1000	3.10	20240117	2270	-54.58	20230410	1000	3.10	20230726	0.63	N	097780	1000	707 억	496773	N	N	N	N
11	20240228	150640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1036	-1	5	-0.10	99685550	96210	94.62	1038	1050	1030	1348	726	1037	1036.12	0.73	-7008	1061	1049	1043	1031	1025	1046	1028	708	311	1000	700	1	1	67730338	702	-0.93	0.25	12	0.14	-1115.00	4117.00	2270	20230410	-54.36	1000	20230726	3.60	1164	-11.00	20240111	1000	3.60	20240117	2270	-54.36	20230410	1000	3.60	20230726	0.63	N	097780	1000	707 억	496773	N	N	N	N
12	20240228	140720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1037	0	3	0.00	93074857	89811	88.33	1038	1050	1030	1348	726	1037	1036.34	0.73	-3479	1061	1049	1043	1031	1025	1046	1028	708	311	1000	700	1	1	67730338	702	-0.93	0.25	12	0.13	-1115.00	4117.00	2270	20230410	-54.32	1000	20230726	3.70	1164	-10.91	20240111	1000	3.70	20240117	2270	-54.32	20230410	1000	3.70	20230726	0.63	N	097780	1000	707 억	496773	N	N	N	N
13	20240228	130722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1034	-3	5	-0.29	85797872	82767	81.40	1038	1050	1030	1348	726	1037	1036.62	0.73	-2108	1061	1049	1043	1031	1025	1046	1028	708	311	1000	700	1	1	67730338	700	-0.93	0.25	12	0.12	-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	0.63	N	097780	1000	707 억	496773	N	N	N	N
14	20240228	120723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1033	-4	5	-0.39	55151154	53098	52.22	1038	1050	1033	1348	726	1037	1038.67	0.73	2380	1061	1049	1043	1031	1025	1046	1028	708	311	1000	700	1	1	67730338	700	-0.93	0.25	12	0.08	-1115.00	4117.00	2270	20230410	-54.49	1000	20230726	3.30	1164	-11.25	20240111	1000	3.30	20240117	2270	-54.49	20230410	1000	3.30	20230726	0.63	N	097780	1000	707 억	496773	N	N	N	N
15	20240228	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1036	-1	5	-0.10	38194807	36715	36.11	1038	1050	1035	1348	726	1037	1040.31	0.73	2825	1061	1049	1043	1031	1025	1046	1028	708	311	1000	700	1	1	67730338	702	-0.93	0.25	12	0.05	-1115.00	4117.00	2270	20230410	-54.36	1000	20230726	3.60	1164	-11.00	20240111	1000	3.60	20240117	2270	-54.36	20230410	1000	3.60	20230726	0.63	N	097780	1000	707 억	496773	N	N	N	N
16	20240228	100719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1041	4	2	0.39	26137420	25082	24.67	1038	1050	1037	1348	726	1037	1042.08	0.73	3321	1061	1049	1043	1031	1025	1046	1028	708	311	1000	700	1	1	67730338	705	-0.93	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-54.14	1000	20230726	4.10	1164	-10.57	20240111	1000	4.10	20240117	2270	-54.14	20230410	1000	4.10	20230726	0.63	N	097780	1000	707 억	496773	N	N	N	N
17	20240228	090724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1038	1	2	0.10	7613079	7333	7.21	1038	1050	1037	1348	726	1037	1038.19	0.73	3077	1061	1049	1043	1031	1025	1046	1028	708	311	1000	700	1	1	67730338	703	-0.93	0.25	12	0.01	-1115.00	4117.00	2270	20230410	-54.27	1000	20230726	3.80	1164	-10.82	20240111	1000	3.80	20240117	2270	-54.27	20230410	1000	3.80	20230726	0.63	N	097780	1000	707 억	496773	N	N	N	N
18	20240227	160721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1037	-14	5	-1.33	89328343	85816	173.19	1055	1055	1037	1366	736	1051	1040.98	0.73	1782	1063	1056	1051	1044	1039	1054	1042	708	315	1000	710	1	1	67730338	702	-0.93	0.25	12	0.13	-1115.00	4117.00	2270	20230410	-54.32	1000	20230726	3.70	1164	-10.91	20240111	1000	3.70	20240117	2270	-54.32	20230410	1000	3.70	20230726	0.61	N	097780	1000	707 억	494991	N	N	N	N
19	20240227	150724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1043	-8	5	-0.76	81439696	78211	157.84	1055	1055	1037	1366	736	1051	1041.28	0.73	1784	1063	1056	1051	1044	1039	1054	1042	708	315	1000	710	1	1	67730338	706	-0.94	0.25	12	0.12	-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	0.61	N	097780	1000	707 억	494991	N	N	N	N
20	20240227	140720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1044	-7	5	-0.67	46649799	44761	90.33	1055	1055	1038	1366	736	1051	1042.20	0.73	-10948	1063	1056	1051	1044	1039	1054	1042	708	315	1000	710	1	1	67730338	707	-0.94	0.25	12	0.07	-1115.00	4117.00	2270	20230410	-54.01	1000	20230726	4.40	1164	-10.31	20240111	1000	4.40	20240117	2270	-54.01	20230410	1000	4.40	20230726	0.61	N	097780	1000	707 억	494991	N	N	N	N
21	20240227	130643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1044	-7	5	-0.67	36749755	35252	71.14	1055	1055	1038	1366	736	1051	1042.49	0.73	-8055	1063	1056	1051	1044	1039	1054	1042	708	315	1000	710	1	1	67730338	707	-0.94	0.25	12	0.05	-1115.00	4117.00	2270	20230410	-54.01	1000	20230726	4.40	1164	-10.31	20240111	1000	4.40	20240117	2270	-54.01	20230410	1000	4.40	20230726	0.61	N	097780	1000	707 억	494991	N	N	N	N
22	20240227	120723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1047	-4	5	-0.38	26676385	25577	51.62	1055	1055	1038	1366	736	1051	1042.98	0.73	-7836	1063	1056	1051	1044	1039	1054	1042	708	315	1000	710	1	1	67730338	709	-0.94	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-53.88	1000	20230726	4.70	1164	-10.05	20240111	1000	4.70	20240117	2270	-53.88	20230410	1000	4.70	20230726	0.61	N	097780	1000	707 억	494991	N	N	N	N
23	20240227	110722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1049	-2	5	-0.19	19989403	19166	38.68	1055	1055	1038	1366	736	1051	1042.96	0.73	-4008	1063	1056	1051	1044	1039	1054	1042	708	315	1000	710	1	1	67730338	710	-0.94	0.25	12	0.03	-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	0.61	N	097780	1000	707 억	494991	N	N	N	N
24	20240227	100718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1044	-7	5	-0.67	13233477	12697	25.62	1055	1055	1038	1366	736	1051	1042.25	0.73	-2941	1063	1056	1051	1044	1039	1054	1042	708	315	1000	710	1	1	67730338	707	-0.94	0.25	12	0.02	-1115.00	4117.00	2270	20230410	-54.01	1000	20230726	4.40	1164	-10.31	20240111	1000	4.40	20240117	2270	-54.01	20230410	1000	4.40	20230726	0.61	N	097780	1000	707 억	494991	N	N	N	N
25	20240227	090721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1040	-11	5	-1.05	10555213	10136	20.46	1055	1055	1038	1366	736	1051	1041.36	0.73	-1868	1063	1056	1051	1044	1039	1054	1042	708	315	1000	710	1	1	67730338	704	-0.93	0.25	12	0.01	-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	0.61	N	097780	1000	707 억	494991	N	N	N	N
26	20240226	160719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1051	-17	5	-1.59	51883547	49401	38.45	1053	1058	1046	1388	748	1068	1050.19	0.73	-1002	1096	1082	1061	1047	1026	1071	1036	708	320	1000	720	1	1	67730338	712	-0.94	0.26	12	0.07	-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	0.65	N	097780	1000	707 억	495561	N	N	N	N
27	20240226	150716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1048	-20	5	-1.87	44385767	42259	32.89	1053	1058	1046	1388	748	1068	1050.33	0.73	-941	1096	1082	1061	1047	1026	1071	1036	708	320	1000	720	1	1	67730338	710	-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	0.65	N	097780	1000	707 억	495561	N	N	N	N
28	20240226	140716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1053	-15	5	-1.40	36383852	34621	26.95	1053	1058	1046	1388	748	1068	1050.92	0.73	-694	1096	1082	1061	1047	1026	1071	1036	708	320	1000	720	1	1	67730338	713	-0.94	0.26	12	0.05	-1115.00	4117.00	2270	20230410	-53.61	1000	20230726	5.30	1164	-9.54	20240111	1000	5.30	20240117	2270	-53.61	20230410	1000	5.30	20230726	0.65	N	097780	1000	707 억	495561	N	N	N	N
29	20240226	130713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1051	-17	5	-1.59	32944778	31344	24.39	1053	1058	1046	1388	748	1068	1051.07	0.73	408	1096	1082	1061	1047	1026	1071	1036	708	320	1000	720	1	1	67730338	712	-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	0.65	N	097780	1000	707 억	495561	N	N	N	N
30	20240226	120711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1053	-15	5	-1.40	29360164	27929	21.74	1053	1058	1046	1388	748	1068	1051.24	0.73	1680	1096	1082	1061	1047	1026	1071	1036	708	320	1000	720	1	1	67730338	713	-0.94	0.26	12	0.04	-1115.00	4117.00	2270	20230410	-53.61	1000	20230726	5.30	1164	-9.54	20240111	1000	5.30	20240117	2270	-53.61	20230410	1000	5.30	20230726	0.65	N	097780	1000	707 억	495561	N	N	N	N
31	20240226	110711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1050	-18	5	-1.69	25797605	24538	19.10	1053	1058	1046	1388	748	1068	1051.33	0.73	1892	1096	1082	1061	1047	1026	1071	1036	708	320	1000	720	1	1	67730338	711	-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	0.65	N	097780	1000	707 억	495561	N	N	N	N
32	20240226	100709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1057	-11	5	-1.03	18219524	17337	13.49	1053	1058	1046	1388	748	1068	1050.90	0.73	3278	1096	1082	1061	1047	1026	1071	1036	708	320	1000	720	1	1	67730338	716	-0.95	0.26	12	0.03	-1115.00	4117.00	2270	20230410	-53.44	1000	20230726	5.70	1164	-9.19	20240111	1000	5.70	20240117	2270	-53.44	20230410	1000	5.70	20230726	0.65	N	097780	1000	707 억	495561	N	N	N	N
33	20240226	090708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1058	-10	5	-0.94	2909863	2773	2.16	1053	1058	1046	1388	748	1068	1049.36	0.73	-420	1096	1082	1061	1047	1026	1071	1036	708	320	1000	720	1	1	67730338	717	-0.95	0.26	12	0.00	-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	0.65	N	097780	1000	707 억	495561	N	N	N	N
34	20240223	160709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1068	-3	5	-0.28	130137582	123286	36.38	1070	1075	1040	1392	750	1071	1055.57	0.73	3430	1171	1120	1091	1040	1011	1106	1026	708	321	1000	720	1	1	67730338	723	-0.96	0.26	12	0.18	-1115.00	4117.00	2270	20230410	-52.95	1000	20230726	6.80	1164	-8.25	20240111	1000	6.80	20240117	2270	-52.95	20230410	1000	6.80	20230726	0.66	N	097780	1000	707 억	492131	N	N	N	N
35	20240223	150705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1056	-15	5	-1.40	122472401	116054	34.25	1070	1075	1040	1392	750	1071	1055.31	0.73	3341	1171	1120	1091	1040	1011	1106	1026	708	321	1000	720	1	1	67730338	715	-0.95	0.26	12	0.17	-1115.00	4117.00	2270	20230410	-53.48	1000	20230726	5.60	1164	-9.28	20240111	1000	5.60	20240117	2270	-53.48	20230410	1000	5.60	20230726	0.66	N	097780	1000	707 억	492131	N	N	N	N
36	20240223	140706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1059	-12	5	-1.12	111115626	105317	31.08	1070	1075	1040	1392	750	1071	1055.06	0.73	4865	1171	1120	1091	1040	1011	1106	1026	708	321	1000	720	1	1	67730338	717	-0.95	0.26	12	0.16	-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	0.66	N	097780	1000	707 억	492131	N	N	N	N
37	20240223	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1061	-10	5	-0.93	96590658	91471	26.99	1070	1075	1040	1392	750	1071	1055.97	0.73	5095	1171	1120	1091	1040	1011	1106	1026	708	321	1000	720	1	1	67730338	719	-0.95	0.26	12	0.14	-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	707 억	492131	N	N	N	N
38	20240223	120705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1053	-18	5	-1.68	74306614	70325	20.75	1070	1075	1040	1392	750	1071	1056.62	0.73	3416	1171	1120	1091	1040	1011	1106	1026	708	321	1000	720	1	1	67730338	713	-0.94	0.26	12	0.10	-1115.00	4117.00	2270	20230410	-53.61	1000	20230726	5.30	1164	-9.54	20240111	1000	5.30	20240117	2270	-53.61	20230410	1000	5.30	20230726	0.66	N	097780	1000	707 억	492131	N	N	N	N
39	20240223	110700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1056	-15	5	-1.40	67250666	63630	18.78	1070	1075	1040	1392	750	1071	1056.90	0.73	1512	1171	1120	1091	1040	1011	1106	1026	708	321	1000	720	1	1	67730338	715	-0.95	0.26	12	0.09	-1115.00	4117.00	2270	20230410	-53.48	1000	20230726	5.60	1164	-9.28	20240111	1000	5.60	20240117	2270	-53.48	20230410	1000	5.60	20230726	0.66	N	097780	1000	707 억	492131	N	N	N	N
40	20240223	100700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1062	-9	5	-0.84	60827062	57560	16.99	1070	1075	1040	1392	750	1071	1056.76	0.73	3646	1171	1120	1091	1040	1011	1106	1026	708	321	1000	720	1	1	67730338	719	-0.95	0.26	12	0.08	-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	707 억	492131	N	N	N	N
41	20240223	090702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1075	4	2	0.37	12325067	11664	3.44	1070	1075	1040	1392	750	1071	1056.68	0.73	-141	1171	1120	1091	1040	1011	1106	1026	708	321	1000	720	1	1	67730338	728	-0.96	0.26	12	0.02	-1115.00	4117.00	2270	20230410	-52.64	1000	20230726	7.50	1164	-7.65	20240111	1000	7.50	20240117	2270	-52.64	20230410	1000	7.50	20230726	0.66	N	097780	1000	707 억	492131	N	N	N	N
42	20240222	160654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1071	-1	5	-0.09	366949633	338861	58.39	1142	1142	1062	1393	751	1072	1082.89	0.78	-36882	1194	1133	1087	1026	980	1163	1056	708	321	1000	720	1	1	67730338	725	-0.96	0.26	12	0.50	-1115.00	4117.00	2270	20230410	-52.82	1000	20230726	7.10	1164	-7.99	20240111	1000	7.10	20240117	2270	-52.82	20230410	1000	7.10	20230726	0.67	N	097780	1000	707 억	528437	N	N	N	N
43	20240222	150703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1070	-2	5	-0.19	361170663	333457	57.45	1142	1142	1062	1393	751	1072	1083.11	0.78	-36528	1194	1133	1087	1026	980	1163	1056	708	321	1000	720	1	1	67730338	725	-0.96	0.26	12	0.49	-1115.00	4117.00	2270	20230410	-52.86	1000	20230726	7.00	1164	-8.08	20240111	1000	7.00	20240117	2270	-52.86	20230410	1000	7.00	20230726	0.67	N	097780	1000	707 억	528437	N	N	N	N
44	20240222	140658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1069	-3	5	-0.28	332018525	306196	52.76	1142	1142	1064	1393	751	1072	1084.33	0.78	-22425	1194	1133	1087	1026	980	1163	1056	708	321	1000	720	1	1	67730338	724	-0.96	0.26	12	0.45	-1115.00	4117.00	2270	20230410	-52.91	1000	20230726	6.90	1164	-8.16	20240111	1000	6.90	20240117	2270	-52.91	20230410	1000	6.90	20230726	0.67	N	097780	1000	707 억	528437	N	N	N	N
45	20240222	130648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1076	4	2	0.37	235043208	215692	37.16	1142	1142	1072	1393	751	1072	1089.72	0.78	-12037	1194	1133	1087	1026	980	1163	1056	708	321	1000	720	1	1	67730338	729	-0.97	0.26	12	0.32	-1115.00	4117.00	2270	20230410	-52.60	1000	20230726	7.60	1164	-7.56	20240111	1000	7.60	20240117	2270	-52.60	20230410	1000	7.60	20230726	0.67	N	097780	1000	707 억	528437	N	N	N	N
46	20240222	120659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1077	5	2	0.47	213722375	195870	33.75	1142	1142	1072	1393	751	1072	1091.14	0.78	-10183	1194	1133	1087	1026	980	1163	1056	708	321	1000	720	1	1	67730338	729	-0.97	0.26	12	0.29	-1115.00	4117.00	2270	20230410	-52.56	1000	20230726	7.70	1164	-7.47	20240111	1000	7.70	20240117	2270	-52.56	20230410	1000	7.70	20230726	0.67	N	097780	1000	707 억	528437	N	N	N	N
47	20240222	110655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1077	5	2	0.47	164980818	150475	25.93	1142	1142	1072	1393	751	1072	1096.40	0.78	1687	1194	1133	1087	1026	980	1163	1056	708	321	1000	720	1	1	67730338	729	-0.97	0.26	12	0.22	-1115.00	4117.00	2270	20230410	-52.56	1000	20230726	7.70	1164	-7.47	20240111	1000	7.70	20240117	2270	-52.56	20230410	1000	7.70	20230726	0.67	N	097780	1000	707 억	528437	N	N	N	N
48	20240222	100648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1081	9	2	0.84	154557115	140820	24.26	1142	1142	1072	1393	751	1072	1097.55	0.78	1462	1194	1133	1087	1026	980	1163	1056	708	321	1000	720	1	1	67730338	732	-0.97	0.26	12	0.21	-1115.00	4117.00	2270	20230410	-52.38	1000	20230726	8.10	1164	-7.13	20240111	1000	8.10	20240117	2270	-52.38	20230410	1000	8.10	20230726	0.67	N	097780	1000	707 억	528437	N	N	N	N
49	20240222	090701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1093	21	2	1.96	59242052	52911	9.12	1142	1142	1082	1393	751	1072	1119.65	0.78	-7169	1194	1133	1087	1026	980	1163	1056	708	321	1000	720	1	1	67730338	740	-0.98	0.27	12	0.08	-1115.00	4117.00	2270	20230410	-51.85	1000	20230726	9.30	1164	-6.10	20240111	1000	9.30	20240117	2270	-51.85	20230410	1000	9.30	20230726	0.67	N	097780	1000	707 억	528437	N	N	N	N
50	20240221	160654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1072	25	2	2.39	632583738	580015	688.63	1049	1148	1041	1361	733	1047	1090.68	0.80	-66043	1070	1058	1049	1037	1028	1054	1033	708	314	1000	710	1	1	67730338	726	-0.96	0.26	12	0.86	-1115.00	4117.00	2270	20230410	-52.78	1000	20230726	7.20	1164	-7.90	20240111	1000	7.20	20240117	2270	-52.78	20230410	1000	7.20	20230726	0.66	N	097780	1000	707 억	544167	N	N	N	N
51	20240221	150648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1063	16	2	1.53	614516517	563074	668.52	1049	1148	1041	1361	733	1047	1091.36	0.80	-64481	1070	1058	1049	1037	1028	1054	1033	708	314	1000	710	1	1	67730338	720	-0.95	0.26	12	0.83	-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	707 억	544167	N	N	N	N
52	20240221	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1069	22	2	2.10	598815493	548326	651.01	1049	1148	1041	1361	733	1047	1092.08	0.80	-62986	1070	1058	1049	1037	1028	1054	1033	708	314	1000	710	1	1	67730338	724	-0.96	0.26	12	0.81	-1115.00	4117.00	2270	20230410	-52.91	1000	20230726	6.90	1164	-8.16	20240111	1000	6.90	20240117	2270	-52.91	20230410	1000	6.90	20230726	0.66	N	097780	1000	707 억	544167	N	N	N	N
53	20240221	130651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1075	28	2	2.67	560885356	512761	608.78	1049	1148	1041	1361	733	1047	1093.85	0.80	-71761	1070	1058	1049	1037	1028	1054	1033	708	314	1000	710	1	1	67730338	728	-0.96	0.26	12	0.76	-1115.00	4117.00	2270	20230410	-52.64	1000	20230726	7.50	1164	-7.65	20240111	1000	7.50	20240117	2270	-52.64	20230410	1000	7.50	20230726	0.66	N	097780	1000	707 억	544167	N	N	N	N
54	20240221	120649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1046	-1	5	-0.10	27510942	26289	31.21	1049	1059	1041	1361	733	1047	1046.48	0.80	-6396	1070	1058	1049	1037	1028	1054	1033	708	314	1000	710	1	1	67730338	708	-0.94	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-53.92	1000	20230726	4.60	1164	-10.14	20240111	1000	4.60	20240117	2270	-53.92	20230410	1000	4.60	20230726	0.66	N	097780	1000	707 억	544167	N	N	N	N
55	20240221	110656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1046	-1	5	-0.10	26500513	25323	30.07	1049	1059	1041	1361	733	1047	1046.50	0.80	-6394	1070	1058	1049	1037	1028	1054	1033	708	314	1000	710	1	1	67730338	708	-0.94	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-53.92	1000	20230726	4.60	1164	-10.14	20240111	1000	4.60	20240117	2270	-53.92	20230410	1000	4.60	20230726	0.66	N	097780	1000	707 억	544167	N	N	N	N
56	20240221	100648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1050	3	2	0.29	22787271	21769	25.85	1049	1059	1042	1361	733	1047	1046.78	0.80	-6352	1070	1058	1049	1037	1028	1054	1033	708	314	1000	710	1	1	67730338	711	-0.94	0.26	12	0.03	-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	707 억	544167	N	N	N	N
57	20240221	090647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1045	-2	5	-0.19	212397	203	0.24	1049	1049	1044	1361	733	1047	1046.29	0.80	-139	1070	1058	1049	1037	1028	1054	1033	708	314	1000	710	1	1	67730338	708	-0.94	0.25	12	0.00	-1115.00	4117.00	2270	20230410	-53.96	1000	20230726	4.50	1164	-10.22	20240111	1000	4.50	20240117	2270	-53.96	20230410	1000	4.50	20230726	0.66	N	097780	1000	707 억	544167	N	N	N	N
58	20240220	160641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1047	-12	5	-1.13	87987002	83947	90.04	1059	1061	1040	1376	742	1059	1048.13	0.83	-19288	1099	1078	1054	1033	1009	1067	1022	708	317	1000	720	1	1	67730338	709	-0.94	0.25	12	0.12	-1115.00	4117.00	2270	20230410	-53.88	1000	20230726	4.70	1164	-10.05	20240111	1000	4.70	20240117	2270	-53.88	20230410	1000	4.70	20230726	0.66	N	097780	1000	707 억	564013	N	N	N	N
59	20240220	150645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1046	-13	5	-1.23	86579186	82602	88.59	1059	1061	1040	1376	742	1059	1048.15	0.83	-19089	1099	1078	1054	1033	1009	1067	1022	708	317	1000	720	1	1	67730338	708	-0.94	0.25	12	0.12	-1115.00	4117.00	2270	20230410	-53.92	1000	20230726	4.60	1164	-10.14	20240111	1000	4.60	20240117	2270	-53.92	20230410	1000	4.60	20230726	0.66	N	097780	1000	707 억	564013	N	N	N	N
60	20240220	140643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1051	-8	5	-0.76	74984822	71519	76.71	1059	1061	1040	1376	742	1059	1048.46	0.83	-16174	1099	1078	1054	1033	1009	1067	1022	708	317	1000	720	1	1	67730338	712	-0.94	0.26	12	0.11	-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	0.66	N	097780	1000	707 억	564013	N	N	N	N
61	20240220	130645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1047	-12	5	-1.13	62272691	59385	63.69	1059	1061	1040	1376	742	1059	1048.63	0.83	-14110	1099	1078	1054	1033	1009	1067	1022	708	317	1000	720	1	1	67730338	709	-0.94	0.25	12	0.09	-1115.00	4117.00	2270	20230410	-53.88	1000	20230726	4.70	1164	-10.05	20240111	1000	4.70	20240117	2270	-53.88	20230410	1000	4.70	20230726	0.66	N	097780	1000	707 억	564013	N	N	N	N
62	20240220	120639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1056	-3	5	-0.28	55013566	52457	56.26	1059	1061	1040	1376	742	1059	1048.74	0.83	-12324	1099	1078	1054	1033	1009	1067	1022	708	317	1000	720	1	1	67730338	715	-0.95	0.26	12	0.08	-1115.00	4117.00	2270	20230410	-53.48	1000	20230726	5.60	1164	-9.28	20240111	1000	5.60	20240117	2270	-53.48	20230410	1000	5.60	20230726	0.66	N	097780	1000	707 억	564013	N	N	N	N
63	20240220	110641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1046	-13	5	-1.23	27405046	26159	28.06	1059	1061	1040	1376	742	1059	1047.63	0.83	-2998	1099	1078	1054	1033	1009	1067	1022	708	317	1000	720	1	1	67730338	708	-0.94	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-53.92	1000	20230726	4.60	1164	-10.14	20240111	1000	4.60	20240117	2270	-53.92	20230410	1000	4.60	20230726	0.66	N	097780	1000	707 억	564013	N	N	N	N
64	20240220	100633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1050	-9	5	-0.85	23006820	21960	23.55	1059	1061	1040	1376	742	1059	1047.67	0.83	-4222	1099	1078	1054	1033	1009	1067	1022	708	317	1000	720	1	1	67730338	711	-0.94	0.26	12	0.03	-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	707 억	564013	N	N	N	N
65	20240220	090648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1049	-10	5	-0.94	4547593	4340	4.65	1059	1059	1045	1376	742	1059	1047.83	0.83	673	1099	1078	1054	1033	1009	1067	1022	708	317	1000	720	1	1	67730338	710	-0.94	0.25	12	0.01	-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	707 억	564013	N	N	N	N
66	20240219	160642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1059	-8	5	-0.75	98642359	93223	159.43	1067	1075	1030	1387	747	1067	1058.13	0.83	154	1086	1076	1065	1055	1044	1071	1050	708	320	1000	720	1	1	67730338	717	-0.95	0.26	12	0.14	-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	707 억	563807	N	N	N	N
67	20240219	150648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1062	-5	5	-0.47	96296398	91008	155.64	1067	1075	1030	1387	747	1067	1058.11	0.83	-70	1086	1076	1065	1055	1044	1071	1050	708	320	1000	720	1	1	67730338	719	-0.95	0.26	12	0.13	-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	0.64	N	097780	1000	707 억	563807	N	N	N	N
68	20240219	140646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1060	-7	5	-0.66	87960608	83147	142.19	1067	1075	1030	1387	747	1067	1057.89	0.83	-338	1086	1076	1065	1055	1044	1071	1050	708	320	1000	720	1	1	67730338	718	-0.95	0.26	12	0.12	-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	0.64	N	097780	1000	707 억	563807	N	N	N	N
69	20240219	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1059	-8	5	-0.75	83280200	78729	134.64	1067	1075	1030	1387	747	1067	1057.81	0.83	286	1086	1076	1065	1055	1044	1071	1050	708	320	1000	720	1	1	67730338	717	-0.95	0.26	12	0.12	-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	707 억	563807	N	N	N	N
70	20240219	120645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1060	-7	5	-0.66	76585122	72398	123.81	1067	1075	1030	1387	747	1067	1057.83	0.83	829	1086	1076	1065	1055	1044	1071	1050	708	320	1000	720	1	1	67730338	718	-0.95	0.26	12	0.11	-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	0.64	N	097780	1000	707 억	563807	N	N	N	N
71	20240219	110643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1061	-6	5	-0.56	64946548	61441	105.07	1067	1075	1030	1387	747	1067	1057.06	0.83	4039	1086	1076	1065	1055	1044	1071	1050	708	320	1000	720	1	1	67730338	719	-0.95	0.26	12	0.09	-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	0.64	N	097780	1000	707 억	563807	N	N	N	N
72	20240219	100640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1063	-4	5	-0.37	44806058	42433	72.57	1067	1075	1030	1387	747	1067	1055.92	0.83	1535	1086	1076	1065	1055	1044	1071	1050	708	320	1000	720	1	1	67730338	720	-0.95	0.26	12	0.06	-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	0.64	N	097780	1000	707 억	563807	N	N	N	N
73	20240219	090640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1070	3	2	0.28	2006127	1875	3.21	1067	1075	1066	1387	747	1067	1069.93	0.83	-51	1086	1076	1065	1055	1044	1071	1050	708	320	1000	720	1	1	67730338	725	-0.96	0.26	12	0.00	-1115.00	4117.00	2270	20230410	-52.86	1000	20230726	7.00	1164	-8.08	20240111	1000	7.00	20240117	2270	-52.86	20230410	1000	7.00	20230726	0.64	N	097780	1000	707 억	563807	N	N	N	N
74	20240216	160637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1067	-1	5	-0.09	61941657	58445	71.29	1068	1075	1054	1388	748	1068	1059.79	0.83	726	1084	1076	1066	1058	1048	1080	1062	708	320	1000	720	1	1	67730338	723	-0.96	0.26	12	0.09	-1115.00	4117.00	2270	20230410	-53.00	1000	20230726	6.70	1164	-8.33	20240111	1000	6.70	20240117	2270	-53.00	20230410	1000	6.70	20230726	0.65	N	097780	1000	707 억	563081	N	N	N	N
75	20240216	150642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1063	-5	5	-0.47	59259703	55925	68.22	1068	1075	1054	1388	748	1068	1059.63	0.83	136	1084	1076	1066	1058	1048	1080	1062	708	320	1000	720	1	1	67730338	720	-0.95	0.26	12	0.08	-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	0.65	N	097780	1000	707 억	563081	N	N	N	N
76	20240216	140645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1064	-4	5	-0.37	53876903	50868	62.05	1068	1075	1054	1388	748	1068	1059.15	0.83	292	1084	1076	1066	1058	1048	1080	1062	708	320	1000	720	1	1	67730338	721	-0.95	0.26	12	0.08	-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	0.65	N	097780	1000	707 억	563081	N	N	N	N
77	20240216	130638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1058	-10	5	-0.94	39233464	37055	45.20	1068	1075	1054	1388	748	1068	1058.79	0.83	-5272	1084	1076	1066	1058	1048	1080	1062	708	320	1000	720	1	1	67730338	717	-0.95	0.26	12	0.05	-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	0.65	N	097780	1000	707 억	563081	N	N	N	N
78	20240216	120640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1062	-6	5	-0.56	36231386	34219	41.74	1068	1075	1054	1388	748	1068	1058.81	0.83	-5321	1084	1076	1066	1058	1048	1080	1062	708	320	1000	720	1	1	67730338	719	-0.95	0.26	12	0.05	-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	0.65	N	097780	1000	707 억	563081	N	N	N	N
79	20240216	110648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1062	-6	5	-0.56	25429985	24030	29.31	1068	1075	1054	1388	748	1068	1058.26	0.83	-1416	1084	1076	1066	1058	1048	1080	1062	708	320	1000	720	1	1	67730338	719	-0.95	0.26	12	0.04	-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	0.65	N	097780	1000	707 억	563081	N	N	N	N
80	20240216	100641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1058	-10	5	-0.94	18195766	17195	20.98	1068	1075	1054	1388	748	1068	1058.20	0.83	-1148	1084	1076	1066	1058	1048	1080	1062	708	320	1000	720	1	1	67730338	717	-0.95	0.26	12	0.03	-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	0.65	N	097780	1000	707 억	563081	N	N	N	N
81	20240216	090633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1075	7	2	0.66	259584	242	0.30	1068	1075	1068	1388	748	1068	1072.66	0.83	-4	1084	1076	1066	1058	1048	1080	1062	708	320	1000	720	1	1	67730338	728	-0.96	0.26	12	0.00	-1115.00	4117.00	2270	20230410	-52.64	1000	20230726	7.50	1164	-7.65	20240111	1000	7.50	20240117	2270	-52.64	20230410	1000	7.50	20230726	0.65	N	097780	1000	707 억	563081	N	N	N	N
82	20240215	160636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1068	5	2	0.47	87136196	81681	95.59	1063	1074	1056	1381	745	1063	1066.79	0.81	14305	1086	1074	1063	1051	1040	1080	1057	708	318	1000	720	1	1	67730338	723	-0.96	0.26	12	0.12	-1115.00	4117.00	2270	20230410	-52.95	1000	20230726	6.80	1164	-8.25	20240111	1000	6.80	20240117	2270	-52.95	20230410	1000	6.80	20230726	0.65	N	097780	1000	707 억	548787	N	N	N	N
83	20240215	150641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1066	3	2	0.28	83917695	78659	92.06	1063	1074	1056	1381	745	1063	1066.85	0.81	13877	1086	1074	1063	1051	1040	1080	1057	708	318	1000	720	1	1	67730338	722	-0.96	0.26	12	0.12	-1115.00	4117.00	2270	20230410	-53.04	1000	20230726	6.60	1164	-8.42	20240111	1000	6.60	20240117	2270	-53.04	20230410	1000	6.60	20230726	0.65	N	097780	1000	707 억	548787	N	N	N	N
84	20240215	140636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1068	5	2	0.47	77573179	72709	85.09	1063	1074	1056	1381	745	1063	1066.90	0.81	13021	1086	1074	1063	1051	1040	1080	1057	708	318	1000	720	1	1	67730338	723	-0.96	0.26	12	0.11	-1115.00	4117.00	2270	20230410	-52.95	1000	20230726	6.80	1164	-8.25	20240111	1000	6.80	20240117	2270	-52.95	20230410	1000	6.80	20230726	0.65	N	097780	1000	707 억	548787	N	N	N	N
85	20240215	130629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1072	9	2	0.85	72496407	67957	79.53	1063	1074	1056	1381	745	1063	1066.80	0.81	11504	1086	1074	1063	1051	1040	1080	1057	708	318	1000	720	1	1	67730338	726	-0.96	0.26	12	0.10	-1115.00	4117.00	2270	20230410	-52.78	1000	20230726	7.20	1164	-7.90	20240111	1000	7.20	20240117	2270	-52.78	20230410	1000	7.20	20230726	0.65	N	097780	1000	707 억	548787	N	N	N	N
86	20240215	120636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1074	11	2	1.03	68070361	63828	74.70	1063	1074	1056	1381	745	1063	1066.47	0.81	11187	1086	1074	1063	1051	1040	1080	1057	708	318	1000	720	1	1	67730338	727	-0.96	0.26	12	0.09	-1115.00	4117.00	2270	20230410	-52.69	1000	20230726	7.40	1164	-7.73	20240111	1000	7.40	20240117	2270	-52.69	20230410	1000	7.40	20230726	0.65	N	097780	1000	707 억	548787	N	N	N	N
87	20240215	110633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1074	11	2	1.03	54757594	51381	60.13	1063	1074	1056	1381	745	1063	1065.72	0.81	3685	1086	1074	1063	1051	1040	1080	1057	708	318	1000	720	1	1	67730338	727	-0.96	0.26	12	0.08	-1115.00	4117.00	2270	20230410	-52.69	1000	20230726	7.40	1164	-7.73	20240111	1000	7.40	20240117	2270	-52.69	20230410	1000	7.40	20230726	0.65	N	097780	1000	707 억	548787	N	N	N	N
88	20240215	100631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1071	8	2	0.75	27748201	26119	30.57	1063	1074	1056	1381	745	1063	1062.38	0.81	-2480	1086	1074	1063	1051	1040	1080	1057	708	318	1000	720	1	1	67730338	725	-0.96	0.26	12	0.04	-1115.00	4117.00	2270	20230410	-52.82	1000	20230726	7.10	1164	-7.99	20240111	1000	7.10	20240117	2270	-52.82	20230410	1000	7.10	20230726	0.65	N	097780	1000	707 억	548787	N	N	N	N
89	20240215	090633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1066	3	2	0.28	1385344	1303	1.52	1063	1066	1063	1381	745	1063	1063.20	0.81	91	1086	1074	1063	1051	1040	1080	1057	708	318	1000	720	1	1	67730338	722	-0.96	0.26	12	0.00	-1115.00	4117.00	2270	20230410	-53.04	1000	20230726	6.60	1164	-8.42	20240111	1000	6.60	20240117	2270	-53.04	20230410	1000	6.60	20230726	0.65	N	097780	1000	707 억	548787	N	N	N	N
90	20240214	160629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1063	-12	5	-1.12	90923887	85442	46.48	1052	1075	1052	1397	753	1075	1064.16	0.78	18257	1104	1089	1069	1054	1034	1097	1062	708	322	1000	730	1	1	67730338	720	-0.95	0.26	12	0.13	-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	0.65	N	097780	1000	707 억	530344	N	N	N	N
91	20240214	150628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1071	-4	5	-0.37	89056542	83692	45.53	1052	1075	1052	1397	753	1075	1064.10	0.78	18332	1104	1089	1069	1054	1034	1097	1062	708	322	1000	730	1	1	67730338	725	-0.96	0.26	12	0.12	-1115.00	4117.00	2270	20230410	-52.82	1000	20230726	7.10	1164	-7.99	20240111	1000	7.10	20240117	2270	-52.82	20230410	1000	7.10	20230726	0.65	N	097780	1000	707 억	530344	N	N	N	N
92	20240214	140627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1074	-1	5	-0.09	84780156	79689	43.35	1052	1075	1052	1397	753	1075	1063.89	0.78	16397	1104	1089	1069	1054	1034	1097	1062	708	322	1000	730	1	1	67730338	727	-0.96	0.26	12	0.12	-1115.00	4117.00	2270	20230410	-52.69	1000	20230726	7.40	1164	-7.73	20240111	1000	7.40	20240117	2270	-52.69	20230410	1000	7.40	20230726	0.65	N	097780	1000	707 억	530344	N	N	N	N
93	20240214	130629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1075	0	3	0.00	65455879	61602	33.51	1052	1075	1052	1397	753	1075	1062.56	0.78	9185	1104	1089	1069	1054	1034	1097	1062	708	322	1000	730	1	1	67730338	728	-0.96	0.26	12	0.09	-1115.00	4117.00	2270	20230410	-52.64	1000	20230726	7.50	1164	-7.65	20240111	1000	7.50	20240117	2270	-52.64	20230410	1000	7.50	20230726	0.65	N	097780	1000	707 억	530344	N	N	N	N
94	20240214	120623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1064	-11	5	-1.02	35339681	33323	18.13	1052	1069	1052	1397	753	1075	1060.52	0.78	-50	1104	1089	1069	1054	1034	1097	1062	708	322	1000	730	1	1	67730338	721	-0.95	0.26	12	0.05	-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	0.65	N	097780	1000	707 억	530344	N	N	N	N
95	20240214	110630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1063	-12	5	-1.12	23938216	22577	12.28	1052	1069	1052	1397	753	1075	1060.29	0.78	6	1104	1089	1069	1054	1034	1097	1062	708	322	1000	730	1	1	67730338	720	-0.95	0.26	12	0.03	-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	0.65	N	097780	1000	707 억	530344	N	N	N	N
96	20240214	090620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1065	-10	5	-0.93	2346060	2209	1.20	1052	1069	1052	1397	753	1075	1062.05	0.78	-1332	1104	1089	1069	1054	1034	1097	1062	708	322	1000	730	1	1	67730338	721	-0.96	0.26	12	0.00	-1115.00	4117.00	2270	20230410	-53.08	1000	20230726	6.50	1164	-8.51	20240111	1000	6.50	20240117	2270	-53.08	20230410	1000	6.50	20230726	0.65	N	097780	1000	707 억	530344	N	N	N	N
97	20240213	160621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1075	16	2	1.51	195730102	183820	120.14	1059	1084	1049	1376	742	1059	1064.78	0.71	47129	1084	1071	1046	1033	1008	1078	1040	708	317	1000	720	1	1	67730338	728	-0.96	0.26	12	0.27	-1115.00	4117.00	2270	20230410	-52.64	1000	20230726	7.50	1164	-7.65	20240111	1000	7.50	20240117	2270	-52.64	20230410	1000	7.50	20230726	0.65	N	097780	1000	707 억	483215	N	N	N	N
98	20240213	150619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1073	14	2	1.32	192257284	180588	118.02	1059	1084	1049	1376	742	1059	1064.62	0.71	47246	1084	1071	1046	1033	1008	1078	1040	708	317	1000	720	1	1	67730338	727	-0.96	0.26	12	0.27	-1115.00	4117.00	2270	20230410	-52.73	1000	20230726	7.30	1164	-7.82	20240111	1000	7.30	20240117	2270	-52.73	20230410	1000	7.30	20230726	0.65	N	097780	1000	707 억	483215	N	N	N	N
99	20240213	140627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1076	17	2	1.61	185007169	173817	113.60	1059	1084	1049	1376	742	1059	1064.38	0.71	47068	1084	1071	1046	1033	1008	1078	1040	708	317	1000	720	1	1	67730338	729	-0.97	0.26	12	0.26	-1115.00	4117.00	2270	20230410	-52.60	1000	20230726	7.60	1164	-7.56	20240111	1000	7.60	20240117	2270	-52.60	20230410	1000	7.60	20230726	0.65	N	097780	1000	707 억	483215	N	N	N	N
100	20240213	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1084	25	2	2.36	177801440	167123	109.22	1059	1084	1049	1376	742	1059	1063.90	0.71	46774	1084	1071	1046	1033	1008	1078	1040	708	317	1000	720	1	1	67730338	734	-0.97	0.26	12	0.25	-1115.00	4117.00	2270	20230410	-52.25	1000	20230726	8.40	1164	-6.87	20240111	1000	8.40	20240117	2270	-52.25	20230410	1000	8.40	20230726	0.65	N	097780	1000	707 억	483215	N	N	N	N
101	20240213	120627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1074	15	2	1.42	143801239	135641	88.65	1059	1075	1049	1376	742	1059	1060.16	0.71	39303	1084	1071	1046	1033	1008	1078	1040	708	317	1000	720	1	1	67730338	727	-0.96	0.26	12	0.20	-1115.00	4117.00	2270	20230410	-52.69	1000	20230726	7.40	1164	-7.73	20240111	1000	7.40	20240117	2270	-52.69	20230410	1000	7.40	20230726	0.65	N	097780	1000	707 억	483215	N	N	N	N
102	20240213	110626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1057	-2	5	-0.19	69473858	65943	43.10	1059	1061	1049	1376	742	1059	1053.54	0.71	2141	1084	1071	1046	1033	1008	1078	1040	708	317	1000	720	1	1	67730338	716	-0.95	0.26	12	0.10	-1115.00	4117.00	2270	20230410	-53.44	1000	20230726	5.70	1164	-9.19	20240111	1000	5.70	20240117	2270	-53.44	20230410	1000	5.70	20230726	0.65	N	097780	1000	707 억	483215	N	N	N	N
103	20240213	100523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1051	-8	5	-0.76	19614779	18595	12.15	1059	1061	1049	1376	742	1059	1054.84	0.71	-4429	1084	1071	1046	1033	1008	1078	1040	708	317	1000	720	1	1	67730338	712	-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	0.65	N	097780	1000	707 억	483215	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History