KissMeData/064820/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4765	225	2	4.96	916295275	192512	324.74	4580	4820	4580	5900	3180	4540	4759.68	1.10	13356	4703	4621	4488	4406	4273	4662	4447	155	1360	500	3170	5	1	30901728	1472	680.71	0.74	12	0.62	7.00	6456.00	5260	20230726	-9.41	3295	20230427	44.61	4820	-1.14	20240229	4005	18.98	20240117	5260	-9.41	20230726	3295	44.61	20230427	1.25	N	064820	500	154 억	340298	N	N	N	N
3	20240229	150553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4770	230	2	5.07	900580095	189211	319.17	4580	4820	4580	5900	3180	4540	4759.66	1.10	12705	4703	4621	4488	4406	4273	4662	4447	155	1360	500	3170	5	1	30901728	1474	681.43	0.74	12	0.61	7.00	6456.00	5260	20230726	-9.32	3295	20230427	44.76	4820	-1.04	20240229	4005	19.10	20240117	5260	-9.32	20230726	3295	44.76	20230427	1.25	N	064820	500	154 억	340298	N	N	N	N
4	20240229	140553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4770	230	2	5.07	772660635	162271	273.73	4580	4820	4580	5900	3180	4540	4761.54	1.10	8025	4703	4621	4488	4406	4273	4662	4447	155	1360	500	3170	5	1	30901728	1474	681.43	0.74	12	0.53	7.00	6456.00	5260	20230726	-9.32	3295	20230427	44.76	4820	-1.04	20240229	4005	19.10	20240117	5260	-9.32	20230726	3295	44.76	20230427	1.25	N	064820	500	154 억	340298	N	N	N	N
5	20240229	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4780	240	2	5.29	705533510	148157	249.92	4580	4820	4580	5900	3180	4540	4762.07	1.10	6192	4703	4621	4488	4406	4273	4662	4447	155	1360	500	3170	5	1	30901728	1477	682.86	0.74	12	0.48	7.00	6456.00	5260	20230726	-9.13	3295	20230427	45.07	4820	-0.83	20240229	4005	19.35	20240117	5260	-9.13	20230726	3295	45.07	20230427	1.25	N	064820	500	154 억	340298	N	N	N	N
6	20240229	120552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4715	175	2	3.85	533810800	112292	189.42	4580	4820	4580	5900	3180	4540	4753.77	1.10	4160	4703	4621	4488	4406	4273	4662	4447	155	1360	500	3170	5	1	30901728	1457	673.57	0.73	12	0.36	7.00	6456.00	5260	20230726	-10.36	3295	20230427	43.10	4820	-2.18	20240229	4005	17.73	20240117	5260	-10.36	20230726	3295	43.10	20230427	1.25	N	064820	500	154 억	340298	N	N	N	N
7	20240229	110554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4740	200	2	4.41	516527285	108635	183.25	4580	4820	4580	5900	3180	4540	4754.70	1.10	2149	4703	4621	4488	4406	4273	4662	4447	155	1360	500	3170	5	1	30901728	1465	677.14	0.73	12	0.35	7.00	6456.00	5260	20230726	-9.89	3295	20230427	43.85	4820	-1.66	20240229	4005	18.35	20240117	5260	-9.89	20230726	3295	43.85	20230427	1.25	N	064820	500	154 억	340298	N	N	N	N
8	20240229	100553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4730	190	2	4.19	447399090	94122	158.77	4580	4820	4580	5900	3180	4540	4753.40	1.10	1426	4703	4621	4488	4406	4273	4662	4447	155	1360	500	3170	5	1	30901728	1462	675.71	0.73	12	0.30	7.00	6456.00	5260	20230726	-10.08	3295	20230427	43.55	4820	-1.87	20240229	4005	18.10	20240117	5260	-10.08	20230726	3295	43.55	20230427	1.25	N	064820	500	154 억	340298	N	N	N	N
9	20240229	090552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4675	135	2	2.97	55000585	11764	19.84	4580	4750	4580	5900	3180	4540	4675.33	1.10	1140	4703	4621	4488	4406	4273	4662	4447	155	1360	500	3170	5	1	30901728	1445	667.86	0.72	12	0.04	7.00	6456.00	5260	20230726	-11.12	3295	20230427	41.88	4750	-1.58	20240229	4005	16.73	20240117	5260	-11.12	20230726	3295	41.88	20230427	1.25	N	064820	500	154 억	340298	N	N	N	N
10	20240228	160519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4540	165	2	3.77	265296200	59077	325.30	4425	4570	4355	5680	3065	4375	4490.68	1.03	22969	4455	4415	4395	4355	4335	4405	4345	155	1305	500	3060	5	1	30901728	1403	648.57	0.70	12	0.19	7.00	6456.00	5260	20230726	-13.69	3295	20230427	37.78	4600	-1.30	20240105	4005	13.36	20240117	5260	-13.69	20230726	3295	37.78	20230427	1.25	N	064820	500	154 억	317414	N	N	N	N
11	20240228	150520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4545	170	2	3.89	248942835	55474	305.46	4425	4570	4355	5680	3065	4375	4487.56	1.03	22372	4455	4415	4395	4355	4335	4405	4345	155	1305	500	3060	5	1	30901728	1404	649.29	0.70	12	0.18	7.00	6456.00	5260	20230726	-13.59	3295	20230427	37.94	4600	-1.20	20240105	4005	13.48	20240117	5260	-13.59	20230726	3295	37.94	20230427	1.25	N	064820	500	154 억	317414	N	N	N	N
12	20240228	140553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4500	125	2	2.86	123629120	27827	153.22	4425	4500	4355	5680	3065	4375	4442.78	1.03	11384	4455	4415	4395	4355	4335	4405	4345	155	1305	500	3060	5	1	30901728	1391	642.86	0.70	12	0.09	7.00	6456.00	5260	20230726	-14.45	3295	20230427	36.57	4600	-2.17	20240105	4005	12.36	20240117	5260	-14.45	20230726	3295	36.57	20230427	1.25	N	064820	500	154 억	317414	N	N	N	N
13	20240228	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	55	2	1.26	45223515	10268	56.54	4425	4445	4355	5680	3065	4375	4404.32	1.03	872	4455	4415	4395	4355	4335	4405	4345	155	1305	500	3060	5	1	30901728	1369	632.86	0.69	12	0.03	7.00	6456.00	5260	20230726	-15.78	3295	20230427	34.45	4600	-3.70	20240105	4005	10.61	20240117	5260	-15.78	20230726	3295	34.45	20230427	1.25	N	064820	500	154 억	317414	N	N	N	N
14	20240228	120554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	40	2	0.91	27905375	6336	34.89	4425	4445	4355	5680	3065	4375	4404.26	1.03	479	4455	4415	4395	4355	4335	4405	4345	155	1305	500	3060	5	1	30901728	1364	630.71	0.68	12	0.02	7.00	6456.00	5260	20230726	-16.06	3295	20230427	33.99	4600	-4.02	20240105	4005	10.24	20240117	5260	-16.06	20230726	3295	33.99	20230427	1.25	N	064820	500	154 억	317414	N	N	N	N
15	20240228	110529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	45	2	1.03	18110590	4110	22.63	4425	4445	4355	5680	3065	4375	4406.47	1.03	492	4455	4415	4395	4355	4335	4405	4345	155	1305	500	3060	5	1	30901728	1366	631.43	0.68	12	0.01	7.00	6456.00	5260	20230726	-15.97	3295	20230427	34.14	4600	-3.91	20240105	4005	10.36	20240117	5260	-15.97	20230726	3295	34.14	20230427	1.25	N	064820	500	154 억	317414	N	N	N	N
16	20240228	100551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4405	30	2	0.69	11856040	2691	14.82	4425	4445	4355	5680	3065	4375	4405.81	1.03	-37	4455	4415	4395	4355	4335	4405	4345	155	1305	500	3060	5	1	30901728	1361	629.29	0.68	12	0.01	7.00	6456.00	5260	20230726	-16.25	3295	20230427	33.69	4600	-4.24	20240105	4005	9.99	20240117	5260	-16.25	20230726	3295	33.69	20230427	1.25	N	064820	500	154 억	317414	N	N	N	N
17	20240228	090553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4445	70	2	1.60	4422465	1004	5.53	4425	4445	4355	5680	3065	4375	4404.85	1.03	-8	4455	4415	4395	4355	4335	4405	4345	155	1305	500	3060	5	1	30901728	1374	635.00	0.69	12	0.00	7.00	6456.00	5260	20230726	-15.49	3295	20230427	34.90	4600	-3.37	20240105	4005	10.99	20240117	5260	-15.49	20230726	3295	34.90	20230427	1.25	N	064820	500	154 억	317414	N	N	N	N
18	20240227	160552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	-75	5	-1.69	79943250	18161	71.17	4415	4435	4375	5780	3115	4450	4401.93	1.03	-2246	4526	4487	4426	4387	4326	4507	4407	155	1330	500	3110	5	1	30901728	1352	625.00	0.68	12	0.06	7.00	6456.00	5260	20230726	-16.83	3295	20230427	32.78	4600	-4.89	20240105	4005	9.24	20240117	5260	-16.83	20230726	3295	32.78	20230427	1.18	N	064820	500	154 억	319660	N	N	N	N
19	20240227	150554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	-20	5	-0.45	70128230	15921	62.39	4415	4435	4375	5780	3115	4450	4404.76	1.03	-2065	4526	4487	4426	4387	4326	4507	4407	155	1330	500	3110	5	1	30901728	1369	632.86	0.69	12	0.05	7.00	6456.00	5260	20230726	-15.78	3295	20230427	34.45	4600	-3.70	20240105	4005	10.61	20240117	5260	-15.78	20230726	3295	34.45	20230427	1.18	N	064820	500	154 억	319660	N	N	N	N
20	20240227	140551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4395	-55	5	-1.24	49376365	11216	43.95	4415	4435	4375	5780	3115	4450	4402.31	1.03	-1342	4526	4487	4426	4387	4326	4507	4407	155	1330	500	3110	5	1	30901728	1358	627.86	0.68	12	0.04	7.00	6456.00	5260	20230726	-16.44	3295	20230427	33.38	4600	-4.46	20240105	4005	9.74	20240117	5260	-16.44	20230726	3295	33.38	20230427	1.18	N	064820	500	154 억	319660	N	N	N	N
21	20240227	130514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	-30	5	-0.67	36081685	8196	32.12	4415	4435	4375	5780	3115	4450	4402.35	1.03	-546	4526	4487	4426	4387	4326	4507	4407	155	1330	500	3110	5	1	30901728	1366	631.43	0.68	12	0.03	7.00	6456.00	5260	20230726	-15.97	3295	20230427	34.14	4600	-3.91	20240105	4005	10.36	20240117	5260	-15.97	20230726	3295	34.14	20230427	1.18	N	064820	500	154 억	319660	N	N	N	N
22	20240227	120555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4425	-25	5	-0.56	34270620	7787	30.52	4415	4435	4375	5780	3115	4450	4401.00	1.03	-445	4526	4487	4426	4387	4326	4507	4407	155	1330	500	3110	5	1	30901728	1367	632.14	0.69	12	0.03	7.00	6456.00	5260	20230726	-15.87	3295	20230427	34.29	4600	-3.80	20240105	4005	10.49	20240117	5260	-15.87	20230726	3295	34.29	20230427	1.18	N	064820	500	154 억	319660	N	N	N	N
23	20240227	110552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	-20	5	-0.45	27838480	6331	24.81	4415	4435	4375	5780	3115	4450	4397.17	1.03	-362	4526	4487	4426	4387	4326	4507	4407	155	1330	500	3110	5	1	30901728	1369	632.86	0.69	12	0.02	7.00	6456.00	5260	20230726	-15.78	3295	20230427	34.45	4600	-3.70	20240105	4005	10.61	20240117	5260	-15.78	20230726	3295	34.45	20230427	1.18	N	064820	500	154 억	319660	N	N	N	N
24	20240227	100549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4380	-70	5	-1.57	22530320	5127	20.09	4415	4435	4375	5780	3115	4450	4394.45	1.03	111	4526	4487	4426	4387	4326	4507	4407	155	1330	500	3110	5	1	30901728	1353	625.71	0.68	12	0.02	7.00	6456.00	5260	20230726	-16.73	3295	20230427	32.93	4600	-4.78	20240105	4005	9.36	20240117	5260	-16.73	20230726	3295	32.93	20230427	1.18	N	064820	500	154 억	319660	N	N	N	N
25	20240227	090551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4405	-45	5	-1.01	2916905	661	2.59	4415	4420	4405	5780	3115	4450	4412.87	1.03	67	4526	4487	4426	4387	4326	4507	4407	155	1330	500	3110	5	1	30901728	1361	629.29	0.68	12	0.00	7.00	6456.00	5260	20230726	-16.25	3295	20230427	33.69	4600	-4.24	20240105	4005	9.99	20240117	5260	-16.25	20230726	3295	33.69	20230427	1.18	N	064820	500	154 억	319660	N	N	N	N
26	20240226	160550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	30	2	0.68	112480155	25518	68.70	4420	4465	4365	5740	3095	4420	4407.88	1.02	3141	4460	4440	4400	4380	4340	4450	4390	155	1320	500	3090	5	1	30901728	1375	635.71	0.69	12	0.08	7.00	6456.00	5260	20230726	-15.40	3295	20230427	35.05	4600	-3.26	20240105	4005	11.11	20240117	5260	-15.40	20230726	3295	35.05	20230427	1.22	N	064820	500	154 억	316519	N	N	N	N
27	20240226	150548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	0	3	0.00	107371580	24368	65.61	4420	4465	4365	5740	3095	4420	4406.25	1.02	3240	4460	4440	4400	4380	4340	4450	4390	155	1320	500	3090	5	1	30901728	1366	631.43	0.68	12	0.08	7.00	6456.00	5260	20230726	-15.97	3295	20230427	34.14	4600	-3.91	20240105	4005	10.36	20240117	5260	-15.97	20230726	3295	34.14	20230427	1.22	N	064820	500	154 억	316519	N	N	N	N
28	20240226	140549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	0	3	0.00	92572225	21030	56.62	4420	4465	4365	5740	3095	4420	4401.91	1.02	2109	4460	4440	4400	4380	4340	4450	4390	155	1320	500	3090	5	1	30901728	1366	631.43	0.68	12	0.07	7.00	6456.00	5260	20230726	-15.97	3295	20230427	34.14	4600	-3.91	20240105	4005	10.36	20240117	5260	-15.97	20230726	3295	34.14	20230427	1.22	N	064820	500	154 억	316519	N	N	N	N
29	20240226	130545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4405	-15	5	-0.34	78520280	17845	48.05	4420	4465	4365	5740	3095	4420	4400.13	1.02	1840	4460	4440	4400	4380	4340	4450	4390	155	1320	500	3090	5	1	30901728	1361	629.29	0.68	12	0.06	7.00	6456.00	5260	20230726	-16.25	3295	20230427	33.69	4600	-4.24	20240105	4005	9.99	20240117	5260	-16.25	20230726	3295	33.69	20230427	1.22	N	064820	500	154 억	316519	N	N	N	N
30	20240226	120545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	-50	5	-1.13	62513335	14189	38.20	4420	4465	4365	5740	3095	4420	4405.76	1.02	334	4460	4440	4400	4380	4340	4450	4390	155	1320	500	3090	5	1	30901728	1350	624.29	0.68	12	0.05	7.00	6456.00	5260	20230726	-16.92	3295	20230427	32.63	4600	-5.00	20240105	4005	9.11	20240117	5260	-16.92	20230726	3295	32.63	20230427	1.22	N	064820	500	154 억	316519	N	N	N	N
31	20240226	110544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	-5	5	-0.11	53568805	12146	32.70	4420	4465	4375	5740	3095	4420	4410.41	1.02	-38	4460	4440	4400	4380	4340	4450	4390	155	1320	500	3090	5	1	30901728	1364	630.71	0.68	12	0.04	7.00	6456.00	5260	20230726	-16.06	3295	20230427	33.99	4600	-4.02	20240105	4005	10.24	20240117	5260	-16.06	20230726	3295	33.99	20230427	1.22	N	064820	500	154 억	316519	N	N	N	N
32	20240226	100541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	35	2	0.79	23032160	5186	13.96	4420	4465	4420	5740	3095	4420	4441.22	1.02	-108	4460	4440	4400	4380	4340	4450	4390	155	1320	500	3090	5	1	30901728	1377	636.43	0.69	12	0.02	7.00	6456.00	5260	20230726	-15.30	3295	20230427	35.20	4600	-3.15	20240105	4005	11.24	20240117	5260	-15.30	20230726	3295	35.20	20230427	1.22	N	064820	500	154 억	316519	N	N	N	N
33	20240226	090541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4465	45	2	1.02	2367060	532	1.43	4420	4465	4420	5740	3095	4420	4449.36	1.02	-192	4460	4440	4400	4380	4340	4450	4390	155	1320	500	3090	5	1	30901728	1380	637.86	0.69	12	0.00	7.00	6456.00	5260	20230726	-15.11	3295	20230427	35.51	4600	-2.93	20240105	4005	11.49	20240117	5260	-15.11	20230726	3295	35.51	20230427	1.22	N	064820	500	154 억	316519	N	N	N	N
34	20240223	160543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	50	2	1.14	163289000	37142	107.07	4415	4420	4360	5680	3060	4370	4396.34	1.01	4162	4506	4437	4386	4317	4266	4472	4352	155	1310	500	3050	5	1	30901728	1366	631.43	0.68	12	0.12	7.00	6456.00	5260	20230726	-15.97	3295	20230427	34.14	4600	-3.91	20240105	4005	10.36	20240117	5260	-15.97	20230726	3295	34.14	20230427	1.21	N	064820	500	154 억	312357	N	N	N	N
35	20240223	150541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4390	20	2	0.46	145536590	33110	95.44	4415	4420	4360	5680	3060	4370	4395.55	1.01	2751	4506	4437	4386	4317	4266	4472	4352	155	1310	500	3050	5	1	30901728	1357	627.14	0.68	12	0.11	7.00	6456.00	5260	20230726	-16.54	3295	20230427	33.23	4600	-4.57	20240105	4005	9.61	20240117	5260	-16.54	20230726	3295	33.23	20230427	1.21	N	064820	500	154 억	312357	N	N	N	N
36	20240223	140541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	0	3	0.00	46535750	10615	30.60	4415	4415	4360	5680	3060	4370	4383.96	1.01	-978	4506	4437	4386	4317	4266	4472	4352	155	1310	500	3050	5	1	30901728	1350	624.29	0.68	12	0.03	7.00	6456.00	5260	20230726	-16.92	3295	20230427	32.63	4600	-5.00	20240105	4005	9.11	20240117	5260	-16.92	20230726	3295	32.63	20230427	1.21	N	064820	500	154 억	312357	N	N	N	N
37	20240223	130539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4400	30	2	0.69	46404650	10585	30.51	4415	4415	4360	5680	3060	4370	4384.00	1.01	-1000	4506	4437	4386	4317	4266	4472	4352	155	1310	500	3050	5	1	30901728	1360	628.57	0.68	12	0.03	7.00	6456.00	5260	20230726	-16.35	3295	20230427	33.54	4600	-4.35	20240105	4005	9.86	20240117	5260	-16.35	20230726	3295	33.54	20230427	1.21	N	064820	500	154 억	312357	N	N	N	N
38	20240223	120539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4365	-5	5	-0.11	17206465	3921	11.30	4415	4415	4360	5680	3060	4370	4388.28	1.01	-925	4506	4437	4386	4317	4266	4472	4352	155	1310	500	3050	5	1	30901728	1349	623.57	0.68	12	0.01	7.00	6456.00	5260	20230726	-17.02	3295	20230427	32.47	4600	-5.11	20240105	4005	8.99	20240117	5260	-17.02	20230726	3295	32.47	20230427	1.21	N	064820	500	154 억	312357	N	N	N	N
39	20240223	110535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4385	15	2	0.34	15736090	3585	10.33	4415	4415	4360	5680	3060	4370	4389.43	1.01	-726	4506	4437	4386	4317	4266	4472	4352	155	1310	500	3050	5	1	30901728	1355	626.43	0.68	12	0.01	7.00	6456.00	5260	20230726	-16.63	3295	20230427	33.08	4600	-4.67	20240105	4005	9.49	20240117	5260	-16.63	20230726	3295	33.08	20230427	1.21	N	064820	500	154 억	312357	N	N	N	N
40	20240223	100533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4360	-10	5	-0.23	5094135	1157	3.34	4415	4415	4360	5680	3060	4370	4402.88	1.01	-521	4506	4437	4386	4317	4266	4472	4352	155	1310	500	3050	5	1	30901728	1347	622.86	0.68	12	0.00	7.00	6456.00	5260	20230726	-17.11	3295	20230427	32.32	4600	-5.22	20240105	4005	8.86	20240117	5260	-17.11	20230726	3295	32.32	20230427	1.21	N	064820	500	154 억	312357	N	N	N	N
41	20240223	090537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4400	30	2	0.69	3602805	817	2.36	4415	4415	4390	5680	3060	4370	4409.80	1.01	-307	4506	4437	4386	4317	4266	4472	4352	155	1310	500	3050	5	1	30901728	1360	628.57	0.68	12	0.00	7.00	6456.00	5260	20230726	-16.35	3295	20230427	33.54	4600	-4.35	20240105	4005	9.86	20240117	5260	-16.35	20230726	3295	33.54	20230427	1.21	N	064820	500	154 억	312357	N	N	N	N
42	20240222	160530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	-10	5	-0.23	151731880	34691	197.42	4350	4455	4335	5690	3070	4380	4373.83	1.02	-3125	4526	4452	4401	4327	4276	4490	4365	155	1310	500	3060	5	1	30901728	1350	624.29	0.68	12	0.11	7.00	6456.00	5260	20230726	-16.92	3295	20230427	32.63	4600	-5.00	20240105	4005	9.11	20240117	5260	-16.92	20230726	3295	32.63	20230427	1.24	N	064820	500	154 억	315860	N	N	N	N
43	20240222	150539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4350	-30	5	-0.68	141008090	32229	183.41	4350	4455	4335	5690	3070	4380	4375.19	1.02	-2100	4526	4452	4401	4327	4276	4490	4365	155	1310	500	3060	5	1	30901728	1344	621.43	0.67	12	0.10	7.00	6456.00	5260	20230726	-17.30	3295	20230427	32.02	4600	-5.43	20240105	4005	8.61	20240117	5260	-17.30	20230726	3295	32.02	20230427	1.24	N	064820	500	154 억	315860	N	N	N	N
44	20240222	140537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	-5	5	-0.11	137329845	31384	178.60	4350	4455	4335	5690	3070	4380	4375.79	1.02	-2168	4526	4452	4401	4327	4276	4490	4365	155	1310	500	3060	5	1	30901728	1352	625.00	0.68	12	0.10	7.00	6456.00	5260	20230726	-16.83	3295	20230427	32.78	4600	-4.89	20240105	4005	9.24	20240117	5260	-16.83	20230726	3295	32.78	20230427	1.24	N	064820	500	154 억	315860	N	N	N	N
45	20240222	130526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4335	-45	5	-1.03	131586805	30065	171.10	4350	4455	4335	5690	3070	4380	4376.74	1.02	-2081	4526	4452	4401	4327	4276	4490	4365	155	1310	500	3060	5	1	30901728	1340	619.29	0.67	12	0.10	7.00	6456.00	5260	20230726	-17.59	3295	20230427	31.56	4600	-5.76	20240105	4005	8.24	20240117	5260	-17.59	20230726	3295	31.56	20230427	1.24	N	064820	500	154 억	315860	N	N	N	N
46	20240222	120534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	-25	5	-0.57	108810240	24825	141.28	4350	4455	4345	5690	3070	4380	4383.09	1.02	-927	4526	4452	4401	4327	4276	4490	4365	155	1310	500	3060	5	1	30901728	1346	622.14	0.67	12	0.08	7.00	6456.00	5260	20230726	-17.21	3295	20230427	32.17	4600	-5.33	20240105	4005	8.74	20240117	5260	-17.21	20230726	3295	32.17	20230427	1.24	N	064820	500	154 억	315860	N	N	N	N
47	20240222	110531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4390	10	2	0.23	57326025	13014	74.06	4350	4455	4345	5690	3070	4380	4404.95	1.02	147	4526	4452	4401	4327	4276	4490	4365	155	1310	500	3060	5	1	30901728	1357	627.14	0.68	12	0.04	7.00	6456.00	5260	20230726	-16.54	3295	20230427	33.23	4600	-4.57	20240105	4005	9.61	20240117	5260	-16.54	20230726	3295	33.23	20230427	1.24	N	064820	500	154 억	315860	N	N	N	N
48	20240222	100527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4380	0	3	0.00	46993120	10659	60.66	4350	4455	4345	5690	3070	4380	4408.77	1.02	789	4526	4452	4401	4327	4276	4490	4365	155	1310	500	3060	5	1	30901728	1353	625.71	0.68	12	0.03	7.00	6456.00	5260	20230726	-16.73	3295	20230427	32.93	4600	-4.78	20240105	4005	9.36	20240117	5260	-16.73	20230726	3295	32.93	20230427	1.24	N	064820	500	154 억	315860	N	N	N	N
49	20240222	090535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	-10	5	-0.23	34425835	7793	44.35	4350	4455	4345	5690	3070	4380	4417.53	1.02	456	4526	4452	4401	4327	4276	4490	4365	155	1310	500	3060	5	1	30901728	1350	624.29	0.68	12	0.03	7.00	6456.00	5260	20230726	-16.92	3295	20230427	32.63	4600	-5.00	20240105	4005	9.11	20240117	5260	-16.92	20230726	3295	32.63	20230427	1.24	N	064820	500	154 억	315860	N	N	N	N
50	20240221	160531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4380	30	2	0.69	77262035	17568	43.00	4355	4475	4350	5650	3045	4350	4397.94	1.02	293	4433	4391	4363	4321	4293	4412	4342	155	1300	500	3040	5	1	30901728	1353	625.71	0.68	12	0.06	7.00	6456.00	5260	20230726	-16.73	3295	20230427	32.93	4600	-4.78	20240105	4005	9.36	20240117	5260	-16.73	20230726	3295	32.93	20230427	1.24	N	064820	500	154 억	315567	N	N	N	N
51	20240221	150527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	60	2	1.38	72124785	16398	40.13	4355	4475	4350	5650	3045	4350	4398.39	1.02	-155	4433	4391	4363	4321	4293	4412	4342	155	1300	500	3040	5	1	30901728	1363	630.00	0.68	12	0.05	7.00	6456.00	5260	20230726	-16.16	3295	20230427	33.84	4600	-4.13	20240105	4005	10.11	20240117	5260	-16.16	20230726	3295	33.84	20230427	1.24	N	064820	500	154 억	315567	N	N	N	N
52	20240221	140528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4385	35	2	0.80	44126890	10031	24.55	4355	4475	4350	5650	3045	4350	4399.05	1.02	-318	4433	4391	4363	4321	4293	4412	4342	155	1300	500	3040	5	1	30901728	1355	626.43	0.68	12	0.03	7.00	6456.00	5260	20230726	-16.63	3295	20230427	33.08	4600	-4.67	20240105	4005	9.49	20240117	5260	-16.63	20230726	3295	33.08	20230427	1.24	N	064820	500	154 억	315567	N	N	N	N
53	20240221	130528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4385	35	2	0.80	42055550	9557	23.39	4355	4475	4350	5650	3045	4350	4400.50	1.02	-478	4433	4391	4363	4321	4293	4412	4342	155	1300	500	3040	5	1	30901728	1355	626.43	0.68	12	0.03	7.00	6456.00	5260	20230726	-16.63	3295	20230427	33.08	4600	-4.67	20240105	4005	9.49	20240117	5260	-16.63	20230726	3295	33.08	20230427	1.24	N	064820	500	154 억	315567	N	N	N	N
54	20240221	120527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4385	35	2	0.80	41875955	9516	23.29	4355	4475	4350	5650	3045	4350	4400.58	1.02	-473	4433	4391	4363	4321	4293	4412	4342	155	1300	500	3040	5	1	30901728	1355	626.43	0.68	12	0.03	7.00	6456.00	5260	20230726	-16.63	3295	20230427	33.08	4600	-4.67	20240105	4005	9.49	20240117	5260	-16.63	20230726	3295	33.08	20230427	1.24	N	064820	500	154 억	315567	N	N	N	N
55	20240221	110533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4400	50	2	1.15	38845445	8822	21.59	4355	4475	4350	5650	3045	4350	4403.25	1.02	-495	4433	4391	4363	4321	4293	4412	4342	155	1300	500	3040	5	1	30901728	1360	628.57	0.68	12	0.03	7.00	6456.00	5260	20230726	-16.35	3295	20230427	33.54	4600	-4.35	20240105	4005	9.86	20240117	5260	-16.35	20230726	3295	33.54	20230427	1.24	N	064820	500	154 억	315567	N	N	N	N
56	20240221	100525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	25	2	0.57	24705985	5602	13.71	4355	4475	4350	5650	3045	4350	4410.21	1.02	-546	4433	4391	4363	4321	4293	4412	4342	155	1300	500	3040	5	1	30901728	1352	625.00	0.68	12	0.02	7.00	6456.00	5260	20230726	-16.83	3295	20230427	32.78	4600	-4.89	20240105	4005	9.24	20240117	5260	-16.83	20230726	3295	32.78	20230427	1.24	N	064820	500	154 억	315567	N	N	N	N
57	20240221	090525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	105	2	2.41	7382005	1672	4.09	4355	4475	4355	5650	3045	4350	4415.07	1.02	-1104	4433	4391	4363	4321	4293	4412	4342	155	1300	500	3040	5	1	30901728	1377	636.43	0.69	12	0.01	7.00	6456.00	5260	20230726	-15.30	3295	20230427	35.20	4600	-3.15	20240105	4005	11.24	20240117	5260	-15.30	20230726	3295	35.20	20230427	1.24	N	064820	500	154 억	315567	N	N	N	N
58	20240220	160521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4350	0	3	0.00	171984290	39510	93.40	4335	4405	4335	5650	3045	4350	4352.93	0.99	9701	4503	4426	4388	4311	4273	4407	4292	155	1300	500	3040	5	1	30901728	1344	621.43	0.67	12	0.13	7.00	6456.00	5260	20230726	-17.30	3295	20230427	32.02	4600	-5.43	20240105	4005	8.61	20240117	5260	-17.30	20230726	3295	32.02	20230427	1.27	N	064820	500	154 억	305866	N	N	N	N
59	20240220	150524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4365	15	2	0.34	166852385	38331	90.61	4335	4405	4335	5650	3045	4350	4352.94	0.99	9255	4503	4426	4388	4311	4273	4407	4292	155	1300	500	3040	5	1	30901728	1349	623.57	0.68	12	0.12	7.00	6456.00	5260	20230726	-17.02	3295	20230427	32.47	4600	-5.11	20240105	4005	8.99	20240117	5260	-17.02	20230726	3295	32.47	20230427	1.27	N	064820	500	154 억	305866	N	N	N	N
60	20240220	140525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4350	0	3	0.00	143584605	32998	78.01	4335	4405	4335	5650	3045	4350	4351.31	0.99	8816	4503	4426	4388	4311	4273	4407	4292	155	1300	500	3040	5	1	30901728	1344	621.43	0.67	12	0.11	7.00	6456.00	5260	20230726	-17.30	3295	20230427	32.02	4600	-5.43	20240105	4005	8.61	20240117	5260	-17.30	20230726	3295	32.02	20230427	1.27	N	064820	500	154 억	305866	N	N	N	N
61	20240220	130524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4350	0	3	0.00	139968235	32165	76.04	4335	4405	4335	5650	3045	4350	4351.57	0.99	8572	4503	4426	4388	4311	4273	4407	4292	155	1300	500	3040	5	1	30901728	1344	621.43	0.67	12	0.10	7.00	6456.00	5260	20230726	-17.30	3295	20230427	32.02	4600	-5.43	20240105	4005	8.61	20240117	5260	-17.30	20230726	3295	32.02	20230427	1.27	N	064820	500	154 억	305866	N	N	N	N
62	20240220	120522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	5	2	0.11	113022330	25957	61.36	4335	4405	4335	5650	3045	4350	4354.21	0.99	8046	4503	4426	4388	4311	4273	4407	4292	155	1300	500	3040	5	1	30901728	1346	622.14	0.67	12	0.08	7.00	6456.00	5260	20230726	-17.21	3295	20230427	32.17	4600	-5.33	20240105	4005	8.74	20240117	5260	-17.21	20230726	3295	32.17	20230427	1.27	N	064820	500	154 억	305866	N	N	N	N
63	20240220	110520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	25	2	0.57	67547760	15498	36.64	4335	4405	4335	5650	3045	4350	4358.48	0.99	4405	4503	4426	4388	4311	4273	4407	4292	155	1300	500	3040	5	1	30901728	1352	625.00	0.68	12	0.05	7.00	6456.00	5260	20230726	-16.83	3295	20230427	32.78	4600	-4.89	20240105	4005	9.24	20240117	5260	-16.83	20230726	3295	32.78	20230427	1.27	N	064820	500	154 억	305866	N	N	N	N
64	20240220	100513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	25	2	0.57	37217605	8557	20.23	4335	4380	4335	5650	3045	4350	4349.38	0.99	1181	4503	4426	4388	4311	4273	4407	4292	155	1300	500	3040	5	1	30901728	1352	625.00	0.68	12	0.03	7.00	6456.00	5260	20230726	-16.83	3295	20230427	32.78	4600	-4.89	20240105	4005	9.24	20240117	5260	-16.83	20230726	3295	32.78	20230427	1.27	N	064820	500	154 억	305866	N	N	N	N
65	20240220	090525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4340	-10	5	-0.23	1730090	398	0.94	4335	4375	4335	5650	3045	4350	4346.96	0.99	-2	4503	4426	4388	4311	4273	4407	4292	155	1300	500	3040	5	1	30901728	1341	620.00	0.67	12	0.00	7.00	6456.00	5260	20230726	-17.49	3295	20230427	31.71	4600	-5.65	20240105	4005	8.36	20240117	5260	-17.49	20230726	3295	31.71	20230427	1.27	N	064820	500	154 억	305866	N	N	N	N
66	20240219	160523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4350	-110	5	-2.47	185902030	42302	174.76	4395	4465	4350	5790	3125	4460	4394.64	0.99	-559	4533	4496	4453	4416	4373	4515	4435	155	1330	500	3120	5	1	30901728	1344	621.43	0.67	12	0.14	7.00	6456.00	5260	20230726	-17.30	3295	20230427	32.02	4600	-5.43	20240105	4005	8.61	20240117	5260	-17.30	20230726	3295	32.02	20230427	1.27	N	064820	500	154 억	306425	N	N	N	N
67	20240219	150527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4380	-80	5	-1.79	167338510	38041	157.16	4395	4465	4350	5790	3125	4460	4398.90	0.99	-718	4533	4496	4453	4416	4373	4515	4435	155	1330	500	3120	5	1	30901728	1353	625.71	0.68	12	0.12	7.00	6456.00	5260	20230726	-16.73	3295	20230427	32.93	4600	-4.78	20240105	4005	9.36	20240117	5260	-16.73	20230726	3295	32.93	20230427	1.27	N	064820	500	154 억	306425	N	N	N	N
68	20240219	140526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	-105	5	-2.35	154819515	35168	145.29	4395	4465	4350	5790	3125	4460	4402.28	0.99	-837	4533	4496	4453	4416	4373	4515	4435	155	1330	500	3120	5	1	30901728	1346	622.14	0.67	12	0.11	7.00	6456.00	5260	20230726	-17.21	3295	20230427	32.17	4600	-5.33	20240105	4005	8.74	20240117	5260	-17.21	20230726	3295	32.17	20230427	1.27	N	064820	500	154 억	306425	N	N	N	N
69	20240219	130525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	-50	5	-1.12	121597365	27590	113.98	4395	4465	4350	5790	3125	4460	4407.30	0.99	-1474	4533	4496	4453	4416	4373	4515	4435	155	1330	500	3120	5	1	30901728	1363	630.00	0.68	12	0.09	7.00	6456.00	5260	20230726	-16.16	3295	20230427	33.84	4600	-4.13	20240105	4005	10.11	20240117	5260	-16.16	20230726	3295	33.84	20230427	1.27	N	064820	500	154 억	306425	N	N	N	N
70	20240219	120525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	-20	5	-0.45	120038240	27238	112.53	4395	4465	4350	5790	3125	4460	4407.01	0.99	-1284	4533	4496	4453	4416	4373	4515	4435	155	1330	500	3120	5	1	30901728	1372	634.29	0.69	12	0.09	7.00	6456.00	5260	20230726	-15.59	3295	20230427	34.75	4600	-3.48	20240105	4005	10.86	20240117	5260	-15.59	20230726	3295	34.75	20230427	1.27	N	064820	500	154 억	306425	N	N	N	N
71	20240219	110524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	-20	5	-0.45	105879755	24044	99.33	4395	4465	4350	5790	3125	4460	4403.58	0.99	177	4533	4496	4453	4416	4373	4515	4435	155	1330	500	3120	5	1	30901728	1372	634.29	0.69	12	0.08	7.00	6456.00	5260	20230726	-15.59	3295	20230427	34.75	4600	-3.48	20240105	4005	10.86	20240117	5260	-15.59	20230726	3295	34.75	20230427	1.27	N	064820	500	154 억	306425	N	N	N	N
72	20240219	100518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	-20	5	-0.45	30516285	6906	28.53	4395	4465	4395	5790	3125	4460	4418.81	0.99	302	4533	4496	4453	4416	4373	4515	4435	155	1330	500	3120	5	1	30901728	1372	634.29	0.69	12	0.02	7.00	6456.00	5260	20230726	-15.59	3295	20230427	34.75	4600	-3.48	20240105	4005	10.86	20240117	5260	-15.59	20230726	3295	34.75	20230427	1.27	N	064820	500	154 억	306425	N	N	N	N
73	20240219	090522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4460	0	3	0.00	17729980	4022	16.62	4395	4465	4395	5790	3125	4460	4408.25	0.99	37	4533	4496	4453	4416	4373	4515	4435	155	1330	500	3120	5	1	30901728	1378	637.14	0.69	12	0.01	7.00	6456.00	5260	20230726	-15.21	3295	20230427	35.36	4600	-3.04	20240105	4005	11.36	20240117	5260	-15.21	20230726	3295	35.36	20230427	1.27	N	064820	500	154 억	306425	N	N	N	N
74	20240216	160519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4460	15	2	0.34	107511295	24196	76.93	4445	4490	4410	5770	3115	4445	4443.33	0.98	2488	4568	4506	4428	4366	4288	4537	4397	155	1325	500	3110	5	1	30901728	1378	637.14	0.69	12	0.08	7.00	6456.00	5260	20230726	-15.21	3295	20230427	35.36	4600	-3.04	20240105	4005	11.36	20240117	5260	-15.21	20230726	3295	35.36	20230427	1.27	N	064820	500	154 억	303918	N	N	N	N
75	20240216	150521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4465	20	2	0.45	103959375	23399	74.40	4445	4490	4410	5770	3115	4445	4442.90	0.98	2444	4568	4506	4428	4366	4288	4537	4397	155	1325	500	3110	5	1	30901728	1380	637.86	0.69	12	0.08	7.00	6456.00	5260	20230726	-15.11	3295	20230427	35.51	4600	-2.93	20240105	4005	11.49	20240117	5260	-15.11	20230726	3295	35.51	20230427	1.27	N	064820	500	154 억	303918	N	N	N	N
76	20240216	140525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	5	2	0.11	81392845	18323	58.26	4445	4490	4410	5770	3115	4445	4442.11	0.98	11	4568	4506	4428	4366	4288	4537	4397	155	1325	500	3110	5	1	30901728	1375	635.71	0.69	12	0.06	7.00	6456.00	5260	20230726	-15.40	3295	20230427	35.05	4600	-3.26	20240105	4005	11.11	20240117	5260	-15.40	20230726	3295	35.05	20230427	1.27	N	064820	500	154 억	303918	N	N	N	N
77	20240216	130519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4425	-20	5	-0.45	73896815	16634	52.89	4445	4490	4410	5770	3115	4445	4442.52	0.98	-336	4568	4506	4428	4366	4288	4537	4397	155	1325	500	3110	5	1	30901728	1367	632.14	0.69	12	0.05	7.00	6456.00	5260	20230726	-15.87	3295	20230427	34.29	4600	-3.80	20240105	4005	10.49	20240117	5260	-15.87	20230726	3295	34.29	20230427	1.27	N	064820	500	154 억	303918	N	N	N	N
78	20240216	120522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	-15	5	-0.34	45591470	10239	32.55	4445	4490	4410	5770	3115	4445	4452.73	0.98	-1495	4568	4506	4428	4366	4288	4537	4397	155	1325	500	3110	5	1	30901728	1369	632.86	0.69	12	0.03	7.00	6456.00	5260	20230726	-15.78	3295	20230427	34.45	4600	-3.70	20240105	4005	10.61	20240117	5260	-15.78	20230726	3295	34.45	20230427	1.27	N	064820	500	154 억	303918	N	N	N	N
79	20240216	110522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	-15	5	-0.34	44080265	9898	31.47	4445	4490	4410	5770	3115	4445	4453.45	0.98	-1575	4568	4506	4428	4366	4288	4537	4397	155	1325	500	3110	5	1	30901728	1369	632.86	0.69	12	0.03	7.00	6456.00	5260	20230726	-15.78	3295	20230427	34.45	4600	-3.70	20240105	4005	10.61	20240117	5260	-15.78	20230726	3295	34.45	20230427	1.27	N	064820	500	154 억	303918	N	N	N	N
80	20240216	100520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4475	30	2	0.67	36408125	8167	25.97	4445	4490	4430	5770	3115	4445	4457.96	0.98	-2050	4568	4506	4428	4366	4288	4537	4397	155	1325	500	3110	5	1	30901728	1383	639.29	0.69	12	0.03	7.00	6456.00	5260	20230726	-14.92	3295	20230427	35.81	4600	-2.72	20240105	4005	11.74	20240117	5260	-14.92	20230726	3295	35.81	20230427	1.27	N	064820	500	154 억	303918	N	N	N	N
81	20240216	090514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4480	35	2	0.79	11373135	2546	8.09	4445	4490	4440	5770	3115	4445	4467.06	0.98	-1203	4568	4506	4428	4366	4288	4537	4397	155	1325	500	3110	5	1	30901728	1384	640.00	0.69	12	0.01	7.00	6456.00	5260	20230726	-14.83	3295	20230427	35.96	4600	-2.61	20240105	4005	11.86	20240117	5260	-14.83	20230726	3295	35.96	20230427	1.27	N	064820	500	154 억	303918	N	N	N	N
82	20240215	160517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4445	15	2	0.34	139598265	31452	124.60	4430	4490	4350	5750	3105	4430	4438.37	1.00	-4123	4520	4475	4405	4360	4290	4497	4382	155	1320	500	3100	5	1	30901728	1374	635.00	0.69	12	0.10	7.00	6456.00	5260	20230726	-15.49	3295	20230427	34.90	4600	-3.37	20240105	4005	10.99	20240117	5260	-15.49	20230726	3295	34.90	20230427	1.28	N	064820	500	154 억	308041	N	N	N	N
83	20240215	150521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	20	2	0.45	132518220	29859	118.29	4430	4490	4350	5750	3105	4430	4438.13	1.00	-4063	4520	4475	4405	4360	4290	4497	4382	155	1320	500	3100	5	1	30901728	1375	635.71	0.69	12	0.10	7.00	6456.00	5260	20230726	-15.40	3295	20230427	35.05	4600	-3.26	20240105	4005	11.11	20240117	5260	-15.40	20230726	3295	35.05	20230427	1.28	N	064820	500	154 억	308041	N	N	N	N
84	20240215	140517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4445	15	2	0.34	119655620	26964	106.82	4430	4490	4350	5750	3105	4430	4437.61	1.00	-3703	4520	4475	4405	4360	4290	4497	4382	155	1320	500	3100	5	1	30901728	1374	635.00	0.69	12	0.09	7.00	6456.00	5260	20230726	-15.49	3295	20230427	34.90	4600	-3.37	20240105	4005	10.99	20240117	5260	-15.49	20230726	3295	34.90	20230427	1.28	N	064820	500	154 억	308041	N	N	N	N
85	20240215	130514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	0	3	0.00	118275625	26653	105.59	4430	4490	4350	5750	3105	4430	4437.61	1.00	-3659	4520	4475	4405	4360	4290	4497	4382	155	1320	500	3100	5	1	30901728	1369	632.86	0.69	12	0.09	7.00	6456.00	5260	20230726	-15.78	3295	20230427	34.45	4600	-3.70	20240105	4005	10.61	20240117	5260	-15.78	20230726	3295	34.45	20230427	1.28	N	064820	500	154 억	308041	N	N	N	N
86	20240215	120518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4460	30	2	0.68	115613195	26052	103.21	4430	4490	4350	5750	3105	4430	4437.79	1.00	-3689	4520	4475	4405	4360	4290	4497	4382	155	1320	500	3100	5	1	30901728	1378	637.14	0.69	12	0.08	7.00	6456.00	5260	20230726	-15.21	3295	20230427	35.36	4600	-3.04	20240105	4005	11.36	20240117	5260	-15.21	20230726	3295	35.36	20230427	1.28	N	064820	500	154 억	308041	N	N	N	N
87	20240215	110514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	-10	5	-0.23	50477300	11408	45.19	4430	4490	4385	5750	3105	4430	4424.73	1.00	-909	4520	4475	4405	4360	4290	4497	4382	155	1320	500	3100	5	1	30901728	1366	631.43	0.68	12	0.04	7.00	6456.00	5260	20230726	-15.97	3295	20230427	34.14	4600	-3.91	20240105	4005	10.36	20240117	5260	-15.97	20230726	3295	34.14	20230427	1.28	N	064820	500	154 억	308041	N	N	N	N
88	20240215	100513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4445	15	2	0.34	22766340	5112	20.25	4430	4490	4385	5750	3105	4430	4453.51	1.00	-989	4520	4475	4405	4360	4290	4497	4382	155	1320	500	3100	5	1	30901728	1374	635.00	0.69	12	0.02	7.00	6456.00	5260	20230726	-15.49	3295	20230427	34.90	4600	-3.37	20240105	4005	10.99	20240117	5260	-15.49	20230726	3295	34.90	20230427	1.28	N	064820	500	154 억	308041	N	N	N	N
89	20240215	090513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4480	50	2	1.13	4573410	1026	4.06	4430	4490	4385	5750	3105	4430	4457.51	1.00	-470	4520	4475	4405	4360	4290	4497	4382	155	1320	500	3100	5	1	30901728	1384	640.00	0.69	12	0.00	7.00	6456.00	5260	20230726	-14.83	3295	20230427	35.96	4600	-2.61	20240105	4005	11.86	20240117	5260	-14.83	20230726	3295	35.96	20230427	1.28	N	064820	500	154 억	308041	N	N	N	N
90	20240214	160511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	10	2	0.23	111221585	25242	62.40	4335	4450	4335	5740	3095	4420	4406.21	0.97	8531	4720	4570	4435	4285	4150	4645	4360	155	1320	500	3090	5	1	30901728	1369	632.86	0.69	12	0.08	7.00	6456.00	5260	20230726	-15.78	3295	20230427	34.45	4600	-3.70	20240105	4005	10.61	20240117	5260	-15.78	20230726	3295	34.45	20230427	1.30	N	064820	500	154 억	299226	N	N	N	N
91	20240214	150512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4425	5	2	0.11	110978075	25187	62.26	4335	4450	4335	5740	3095	4420	4406.16	0.97	8536	4720	4570	4435	4285	4150	4645	4360	155	1320	500	3090	5	1	30901728	1367	632.14	0.69	12	0.08	7.00	6456.00	5260	20230726	-15.87	3295	20230427	34.29	4600	-3.80	20240105	4005	10.49	20240117	5260	-15.87	20230726	3295	34.29	20230427	1.30	N	064820	500	154 억	299226	N	N	N	N
92	20240214	140510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	-5	5	-0.11	107352120	24367	60.23	4335	4450	4335	5740	3095	4420	4405.64	0.97	8667	4720	4570	4435	4285	4150	4645	4360	155	1320	500	3090	5	1	30901728	1364	630.71	0.68	12	0.08	7.00	6456.00	5260	20230726	-16.06	3295	20230427	33.99	4600	-4.02	20240105	4005	10.24	20240117	5260	-16.06	20230726	3295	33.99	20230427	1.30	N	064820	500	154 억	299226	N	N	N	N
93	20240214	130511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4425	5	2	0.11	101543025	23051	56.98	4335	4445	4335	5740	3095	4420	4405.15	0.97	8598	4720	4570	4435	4285	4150	4645	4360	155	1320	500	3090	5	1	30901728	1367	632.14	0.69	12	0.07	7.00	6456.00	5260	20230726	-15.87	3295	20230427	34.29	4600	-3.80	20240105	4005	10.49	20240117	5260	-15.87	20230726	3295	34.29	20230427	1.30	N	064820	500	154 억	299226	N	N	N	N
94	20240214	120508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	-10	5	-0.23	82593470	18777	46.42	4335	4445	4335	5740	3095	4420	4398.65	0.97	5417	4720	4570	4435	4285	4150	4645	4360	155	1320	500	3090	5	1	30901728	1363	630.00	0.68	12	0.06	7.00	6456.00	5260	20230726	-16.16	3295	20230427	33.84	4600	-4.13	20240105	4005	10.11	20240117	5260	-16.16	20230726	3295	33.84	20230427	1.30	N	064820	500	154 억	299226	N	N	N	N
95	20240214	110513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4405	-15	5	-0.34	64305645	14616	36.13	4335	4445	4335	5740	3095	4420	4399.67	0.97	3206	4720	4570	4435	4285	4150	4645	4360	155	1320	500	3090	5	1	30901728	1361	629.29	0.68	12	0.05	7.00	6456.00	5260	20230726	-16.25	3295	20230427	33.69	4600	-4.24	20240105	4005	9.99	20240117	5260	-16.25	20230726	3295	33.69	20230427	1.30	N	064820	500	154 억	299226	N	N	N	N
96	20240214	090505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	-5	5	-0.11	7972290	1811	4.48	4335	4420	4335	5740	3095	4420	4402.15	0.97	-156	4720	4570	4435	4285	4150	4645	4360	155	1320	500	3090	5	1	30901728	1364	630.71	0.68	12	0.01	7.00	6456.00	5260	20230726	-16.06	3295	20230427	33.99	4600	-4.02	20240105	4005	10.24	20240117	5260	-16.06	20230726	3295	33.99	20230427	1.30	N	064820	500	154 억	299226	N	N	N	N
97	20240213	160505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	90	2	2.08	177738615	40454	43.70	4395	4585	4300	5620	3035	4330	4393.90	0.98	-2340	4610	4470	4335	4195	4060	4540	4265	155	1290	500	3030	5	1	30901728	1366	631.43	0.68	12	0.13	7.00	6456.00	5260	20230726	-15.97	3295	20230427	34.14	4600	-3.91	20240105	4005	10.36	20240117	5260	-15.97	20230726	3295	34.14	20230427	1.34	N	064820	500	154 억	301522	N	N	N	N
98	20240213	150503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4400	70	2	1.62	175031035	39840	43.04	4395	4585	4300	5620	3035	4330	4393.67	0.98	-2450	4610	4470	4335	4195	4060	4540	4265	155	1290	500	3030	5	1	30901728	1360	628.57	0.68	12	0.13	7.00	6456.00	5260	20230726	-16.35	3295	20230427	33.54	4600	-4.35	20240105	4005	9.86	20240117	5260	-16.35	20230726	3295	33.54	20230427	1.34	N	064820	500	154 억	301522	N	N	N	N
99	20240213	140511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4340	10	2	0.23	138155170	31457	33.98	4395	4585	4300	5620	3035	4330	4392.27	0.98	1323	4610	4470	4335	4195	4060	4540	4265	155	1290	500	3030	5	1	30901728	1341	620.00	0.67	12	0.10	7.00	6456.00	5260	20230726	-17.49	3295	20230427	31.71	4600	-5.65	20240105	4005	8.36	20240117	5260	-17.49	20230726	3295	31.71	20230427	1.34	N	064820	500	154 억	301522	N	N	N	N
100	20240213	130505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4350	20	2	0.46	122216260	27794	30.03	4395	4585	4300	5620	3035	4330	4397.70	0.98	-1548	4610	4470	4335	4195	4060	4540	4265	155	1290	500	3030	5	1	30901728	1344	621.43	0.67	12	0.09	7.00	6456.00	5260	20230726	-17.30	3295	20230427	32.02	4600	-5.43	20240105	4005	8.61	20240117	5260	-17.30	20230726	3295	32.02	20230427	1.34	N	064820	500	154 억	301522	N	N	N	N
101	20240213	120511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4345	15	2	0.35	106571065	24208	26.15	4395	4585	4300	5620	3035	4330	4402.91	0.98	-3020	4610	4470	4335	4195	4060	4540	4265	155	1290	500	3030	5	1	30901728	1343	620.71	0.67	12	0.08	7.00	6456.00	5260	20230726	-17.40	3295	20230427	31.87	4600	-5.54	20240105	4005	8.49	20240117	5260	-17.40	20230726	3295	31.87	20230427	1.34	N	064820	500	154 억	301522	N	N	N	N
102	20240213	110508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4340	10	2	0.23	98501060	22354	24.15	4395	4585	4300	5620	3035	4330	4407.11	0.98	-3159	4610	4470	4335	4195	4060	4540	4265	155	1290	500	3030	5	1	30901728	1341	620.00	0.67	12	0.07	7.00	6456.00	5260	20230726	-17.49	3295	20230427	31.71	4600	-5.65	20240105	4005	8.36	20240117	5260	-17.49	20230726	3295	31.71	20230427	1.34	N	064820	500	154 억	301522	N	N	N	N
103	20240213	100421	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4310	-20	5	-0.46	92374775	20937	22.62	4395	4585	4300	5620	3035	4330	4412.83	0.98	-2972	4610	4470	4335	4195	4060	4540	4265	155	1290	500	3030	5	1	30901728	1332	615.71	0.67	12	0.07	7.00	6456.00	5260	20230726	-18.06	3295	20230427	30.80	4600	-6.30	20240105	4005	7.62	20240117	5260	-18.06	20230726	3295	30.80	20230427	1.34	N	064820	500	154 억	301522	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History