KissMeData/031510/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1747	-8	5	-0.46	89504043	51333	71.57	1755	1755	1734	2280	1229	1755	1743.36	0.96	-2911	1787	1771	1751	1735	1715	1779	1743	140	525	500	1260	1	1	28000000	489	-3.60	0.50	12	0.18	-485.00	3469.00	2120	20231106	-17.59	1257	20230726	38.98	1999	-12.61	20240104	1715	1.87	20240118	2120	-17.59	20231106	1257	38.98	20230726	0.29	N	031510	500	140 억	269029	N	N	N	N
3	20240229	150359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1740	-15	5	-0.85	82424181	47271	65.90	1755	1755	1735	2280	1229	1755	1743.44	0.96	-2718	1787	1771	1751	1735	1715	1779	1743	140	525	500	1260	1	1	28000000	487	-3.59	0.50	12	0.17	-485.00	3469.00	2120	20231106	-17.92	1257	20230726	38.42	1999	-12.96	20240104	1715	1.46	20240118	2120	-17.92	20231106	1257	38.42	20230726	0.29	N	031510	500	140 억	269029	N	N	N	N
4	20240229	140401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1736	-19	5	-1.08	74349395	42623	59.42	1755	1755	1736	2280	1229	1755	1744.12	0.96	-1169	1787	1771	1751	1735	1715	1779	1743	140	525	500	1260	1	1	28000000	486	-3.58	0.50	12	0.15	-485.00	3469.00	2120	20231106	-18.11	1257	20230726	38.11	1999	-13.16	20240104	1715	1.22	20240118	2120	-18.11	20231106	1257	38.11	20230726	0.29	N	031510	500	140 억	269029	N	N	N	N
5	20240229	130400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1744	-11	5	-0.63	53616360	30697	42.80	1755	1755	1738	2280	1229	1755	1746.38	0.96	-848	1787	1771	1751	1735	1715	1779	1743	140	525	500	1260	1	1	28000000	488	-3.60	0.50	12	0.11	-485.00	3469.00	2120	20231106	-17.74	1257	20230726	38.74	1999	-12.76	20240104	1715	1.69	20240118	2120	-17.74	20231106	1257	38.74	20230726	0.29	N	031510	500	140 억	269029	N	N	N	N
6	20240229	120401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1746	-9	5	-0.51	47666688	27286	38.04	1755	1755	1738	2280	1229	1755	1746.66	0.96	-63	1787	1771	1751	1735	1715	1779	1743	140	525	500	1260	1	1	28000000	489	-3.60	0.50	12	0.10	-485.00	3469.00	2120	20231106	-17.64	1257	20230726	38.90	1999	-12.66	20240104	1715	1.81	20240118	2120	-17.64	20231106	1257	38.90	20230726	0.29	N	031510	500	140 억	269029	N	N	N	N
7	20240229	110401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1740	-15	5	-0.85	39439926	22569	31.46	1755	1755	1738	2280	1229	1755	1747.22	0.96	-258	1787	1771	1751	1735	1715	1779	1743	140	525	500	1260	1	1	28000000	487	-3.59	0.50	12	0.08	-485.00	3469.00	2120	20231106	-17.92	1257	20230726	38.42	1999	-12.96	20240104	1715	1.46	20240118	2120	-17.92	20231106	1257	38.42	20230726	0.29	N	031510	500	140 억	269029	N	N	N	N
8	20240229	100401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1752	-3	5	-0.17	32612940	18653	26.01	1755	1755	1738	2280	1229	1755	1748.07	0.96	-140	1787	1771	1751	1735	1715	1779	1743	140	525	500	1260	1	1	28000000	491	-3.61	0.51	12	0.07	-485.00	3469.00	2120	20231106	-17.36	1257	20230726	39.38	1999	-12.36	20240104	1715	2.16	20240118	2120	-17.36	20231106	1257	39.38	20230726	0.29	N	031510	500	140 억	269029	N	N	N	N
9	20240229	090359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1746	-9	5	-0.51	9835452	5606	7.82	1755	1755	1743	2280	1229	1755	1754.35	0.96	-940	1787	1771	1751	1735	1715	1779	1743	140	525	500	1260	1	1	28000000	489	-3.60	0.50	12	0.02	-485.00	3469.00	2120	20231106	-17.64	1257	20230726	38.90	1999	-12.66	20240104	1715	1.81	20240118	2120	-17.64	20231106	1257	38.90	20230726	0.29	N	031510	500	140 억	269029	N	N	N	N
10	20240228	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1755	9	2	0.52	123957674	70728	71.76	1735	1767	1731	2265	1223	1746	1752.67	0.96	-1633	1795	1770	1750	1725	1705	1760	1715	140	519	500	1250	1	1	28000000	491	-3.62	0.51	12	0.25	-485.00	3469.00	2120	20231106	-17.22	1257	20230726	39.62	1999	-12.21	20240104	1715	2.33	20240118	2120	-17.22	20231106	1257	39.62	20230726	0.31	N	031510	500	140 억	267783	N	N	N	N
11	20240228	150340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1756	10	2	0.57	113619498	64827	65.77	1735	1767	1731	2265	1223	1746	1752.74	0.96	-1284	1795	1770	1750	1725	1705	1760	1715	140	519	500	1250	1	1	28000000	492	-3.62	0.51	12	0.23	-485.00	3469.00	2120	20231106	-17.17	1257	20230726	39.70	1999	-12.16	20240104	1715	2.39	20240118	2120	-17.17	20231106	1257	39.70	20230726	0.31	N	031510	500	140 억	267783	N	N	N	N
12	20240228	140401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1760	14	2	0.80	77598839	44204	44.85	1735	1767	1731	2265	1223	1746	1755.65	0.96	-3524	1795	1770	1750	1725	1705	1760	1715	140	519	500	1250	1	1	28000000	493	-3.63	0.51	12	0.16	-485.00	3469.00	2120	20231106	-16.98	1257	20230726	40.02	1999	-11.96	20240104	1715	2.62	20240118	2120	-16.98	20231106	1257	40.02	20230726	0.31	N	031510	500	140 억	267783	N	N	N	N
13	20240228	130400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1760	14	2	0.80	67268365	38327	38.89	1735	1767	1731	2265	1223	1746	1755.32	0.96	-3668	1795	1770	1750	1725	1705	1760	1715	140	519	500	1250	1	1	28000000	493	-3.63	0.51	12	0.14	-485.00	3469.00	2120	20231106	-16.98	1257	20230726	40.02	1999	-11.96	20240104	1715	2.62	20240118	2120	-16.98	20231106	1257	40.02	20230726	0.31	N	031510	500	140 억	267783	N	N	N	N
14	20240228	120402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1762	16	2	0.92	66562275	37925	38.48	1735	1767	1731	2265	1223	1746	1755.30	0.96	-3668	1795	1770	1750	1725	1705	1760	1715	140	519	500	1250	1	1	28000000	493	-3.63	0.51	12	0.14	-485.00	3469.00	2120	20231106	-16.89	1257	20230726	40.18	1999	-11.86	20240104	1715	2.74	20240118	2120	-16.89	20231106	1257	40.18	20230726	0.31	N	031510	500	140 억	267783	N	N	N	N
15	20240228	110344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1763	17	2	0.97	63461078	36163	36.69	1735	1767	1731	2265	1223	1746	1755.07	0.96	-3655	1795	1770	1750	1725	1705	1760	1715	140	519	500	1250	1	1	28000000	494	-3.64	0.51	12	0.13	-485.00	3469.00	2120	20231106	-16.84	1257	20230726	40.25	1999	-11.81	20240104	1715	2.80	20240118	2120	-16.84	20231106	1257	40.25	20230726	0.31	N	031510	500	140 억	267783	N	N	N	N
16	20240228	100358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1765	19	2	1.09	61737106	35185	35.70	1735	1767	1731	2265	1223	1746	1754.85	0.96	-3610	1795	1770	1750	1725	1705	1760	1715	140	519	500	1250	1	1	28000000	494	-3.64	0.51	12	0.13	-485.00	3469.00	2120	20231106	-16.75	1257	20230726	40.41	1999	-11.71	20240104	1715	2.92	20240118	2120	-16.75	20231106	1257	40.41	20230726	0.31	N	031510	500	140 억	267783	N	N	N	N
17	20240228	090400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1742	-4	5	-0.23	6074946	3497	3.55	1735	1742	1731	2265	1223	1746	1734.48	0.96	203	1795	1770	1750	1725	1705	1760	1715	140	519	500	1250	1	1	28000000	488	-3.59	0.50	12	0.01	-485.00	3469.00	2120	20231106	-17.83	1257	20230726	38.58	1999	-12.86	20240104	1715	1.57	20240118	2120	-17.83	20231106	1257	38.58	20230726	0.31	N	031510	500	140 억	267783	N	N	N	N
18	20240227	160400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1746	-29	5	-1.63	167670597	96289	122.54	1775	1775	1730	2305	1243	1775	1740.64	0.97	-3236	1833	1803	1777	1747	1721	1791	1735	140	530	500	1270	1	1	28000000	489	-3.60	0.50	12	0.34	-485.00	3469.00	2120	20231106	-17.64	1257	20230726	38.90	1999	-12.66	20240104	1715	1.81	20240118	2120	-17.64	20231106	1257	38.90	20230726	0.34	N	031510	500	140 억	270318	N	N	N	N
19	20240227	150400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1737	-38	5	-2.14	139481183	80049	101.87	1775	1775	1733	2305	1243	1775	1741.65	0.97	-2698	1833	1803	1777	1747	1721	1791	1735	140	530	500	1270	1	1	28000000	486	-3.58	0.50	12	0.29	-485.00	3469.00	2120	20231106	-18.07	1257	20230726	38.19	1999	-13.11	20240104	1715	1.28	20240118	2120	-18.07	20231106	1257	38.19	20230726	0.34	N	031510	500	140 억	270318	N	N	N	N
20	20240227	140400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1744	-31	5	-1.75	118543630	68016	86.56	1775	1775	1733	2305	1243	1775	1741.94	0.97	-2469	1833	1803	1777	1747	1721	1791	1735	140	530	500	1270	1	1	28000000	488	-3.60	0.50	12	0.24	-485.00	3469.00	2120	20231106	-17.74	1257	20230726	38.74	1999	-12.76	20240104	1715	1.69	20240118	2120	-17.74	20231106	1257	38.74	20230726	0.34	N	031510	500	140 억	270318	N	N	N	N
21	20240227	130334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1737	-38	5	-2.14	96875600	55538	70.68	1775	1775	1734	2305	1243	1775	1743.21	0.97	-2316	1833	1803	1777	1747	1721	1791	1735	140	530	500	1270	1	1	28000000	486	-3.58	0.50	12	0.20	-485.00	3469.00	2120	20231106	-18.07	1257	20230726	38.19	1999	-13.11	20240104	1715	1.28	20240118	2120	-18.07	20231106	1257	38.19	20230726	0.34	N	031510	500	140 억	270318	N	N	N	N
22	20240227	120402	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1744	-31	5	-1.75	90820544	52059	66.25	1775	1775	1734	2305	1243	1775	1743.40	0.97	-2123	1833	1803	1777	1747	1721	1791	1735	140	530	500	1270	1	1	28000000	488	-3.60	0.50	12	0.19	-485.00	3469.00	2120	20231106	-17.74	1257	20230726	38.74	1999	-12.76	20240104	1715	1.69	20240118	2120	-17.74	20231106	1257	38.74	20230726	0.34	N	031510	500	140 억	270318	N	N	N	N
23	20240227	110400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1742	-33	5	-1.86	67161037	38437	48.91	1775	1775	1736	2305	1243	1775	1745.84	0.97	-2091	1833	1803	1777	1747	1721	1791	1735	140	530	500	1270	1	1	28000000	488	-3.59	0.50	12	0.14	-485.00	3469.00	2120	20231106	-17.83	1257	20230726	38.58	1999	-12.86	20240104	1715	1.57	20240118	2120	-17.83	20231106	1257	38.58	20230726	0.34	N	031510	500	140 억	270318	N	N	N	N
24	20240227	100359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1745	-30	5	-1.69	58751344	33623	42.79	1775	1775	1736	2305	1243	1775	1745.68	0.97	-2162	1833	1803	1777	1747	1721	1791	1735	140	530	500	1270	1	1	28000000	489	-3.60	0.50	12	0.12	-485.00	3469.00	2120	20231106	-17.69	1257	20230726	38.82	1999	-12.71	20240104	1715	1.75	20240118	2120	-17.69	20231106	1257	38.82	20230726	0.34	N	031510	500	140 억	270318	N	N	N	N
25	20240227	090359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1765	-10	5	-0.56	7356958	4150	5.28	1775	1775	1764	2305	1243	1775	1770.83	0.97	-1612	1833	1803	1777	1747	1721	1791	1735	140	530	500	1270	1	1	28000000	494	-3.64	0.51	12	0.01	-485.00	3469.00	2120	20231106	-16.75	1257	20230726	40.41	1999	-11.71	20240104	1715	2.92	20240118	2120	-16.75	20231106	1257	40.41	20230726	0.34	N	031510	500	140 억	270318	N	N	N	N
26	20240226	160358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1775	-32	5	-1.77	138886471	78580	89.84	1795	1807	1751	2345	1265	1807	1767.38	0.97	-3566	1852	1829	1818	1795	1784	1824	1790	140	538	500	1300	1	1	28000000	497	-3.66	0.51	12	0.28	-485.00	3469.00	2120	20231106	-16.27	1257	20230726	41.21	1999	-11.21	20240104	1715	3.50	20240118	2120	-16.27	20231106	1257	41.21	20230726	0.35	N	031510	500	140 억	272764	N	N	N	N
27	20240226	150358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1768	-39	5	-2.16	131755309	74551	85.24	1795	1807	1751	2345	1265	1807	1767.24	0.97	-4075	1852	1829	1818	1795	1784	1824	1790	140	538	500	1300	1	1	28000000	495	-3.65	0.51	12	0.27	-485.00	3469.00	2120	20231106	-16.60	1257	20230726	40.65	1999	-11.56	20240104	1715	3.09	20240118	2120	-16.60	20231106	1257	40.65	20230726	0.35	N	031510	500	140 억	272764	N	N	N	N
28	20240226	140358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1774	-33	5	-1.83	121684994	68868	78.74	1795	1807	1751	2345	1265	1807	1766.85	0.97	-3973	1852	1829	1818	1795	1784	1824	1790	140	538	500	1300	1	1	28000000	497	-3.66	0.51	12	0.25	-485.00	3469.00	2120	20231106	-16.32	1257	20230726	41.13	1999	-11.26	20240104	1715	3.44	20240118	2120	-16.32	20231106	1257	41.13	20230726	0.35	N	031510	500	140 억	272764	N	N	N	N
29	20240226	130357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1771	-36	5	-1.99	110240694	62413	71.36	1795	1807	1751	2345	1265	1807	1766.22	0.97	-3557	1852	1829	1818	1795	1784	1824	1790	140	538	500	1300	1	1	28000000	496	-3.65	0.51	12	0.22	-485.00	3469.00	2120	20231106	-16.46	1257	20230726	40.89	1999	-11.41	20240104	1715	3.27	20240118	2120	-16.46	20231106	1257	40.89	20230726	0.35	N	031510	500	140 억	272764	N	N	N	N
30	20240226	120356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1760	-47	5	-2.60	103184943	58417	66.79	1795	1807	1751	2345	1265	1807	1766.25	0.97	-3368	1852	1829	1818	1795	1784	1824	1790	140	538	500	1300	1	1	28000000	493	-3.63	0.51	12	0.21	-485.00	3469.00	2120	20231106	-16.98	1257	20230726	40.02	1999	-11.96	20240104	1715	2.62	20240118	2120	-16.98	20231106	1257	40.02	20230726	0.35	N	031510	500	140 억	272764	N	N	N	N
31	20240226	110354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1759	-48	5	-2.66	84024104	47513	54.32	1795	1807	1751	2345	1265	1807	1768.33	0.97	-3909	1852	1829	1818	1795	1784	1824	1790	140	538	500	1300	1	1	28000000	493	-3.63	0.51	12	0.17	-485.00	3469.00	2120	20231106	-17.03	1257	20230726	39.94	1999	-12.01	20240104	1715	2.57	20240118	2120	-17.03	20231106	1257	39.94	20230726	0.35	N	031510	500	140 억	272764	N	N	N	N
32	20240226	100352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1766	-41	5	-2.27	37847066	21240	24.28	1795	1807	1765	2345	1265	1807	1781.70	0.97	-5528	1852	1829	1818	1795	1784	1824	1790	140	538	500	1300	1	1	28000000	494	-3.64	0.51	12	0.08	-485.00	3469.00	2120	20231106	-16.70	1257	20230726	40.49	1999	-11.66	20240104	1715	2.97	20240118	2120	-16.70	20231106	1257	40.49	20230726	0.35	N	031510	500	140 억	272764	N	N	N	N
33	20240226	090351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1795	-12	5	-0.66	3959014	2204	2.52	1795	1807	1795	2345	1265	1807	1795.53	0.97	-427	1852	1829	1818	1795	1784	1824	1790	140	538	500	1300	1	1	28000000	503	-3.70	0.52	12	0.01	-485.00	3469.00	2120	20231106	-15.33	1257	20230726	42.80	1999	-10.21	20240104	1715	4.66	20240118	2120	-15.33	20231106	1257	42.80	20230726	0.35	N	031510	500	140 억	272764	N	N	N	N
34	20240223	160355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1807	-31	5	-1.69	158707927	87441	532.27	1838	1841	1807	2385	1287	1838	1814.62	1.00	-6477	1848	1842	1833	1827	1818	1846	1831	140	547	500	1320	1	1	28000000	506	-3.73	0.52	12	0.31	-485.00	3469.00	2120	20231106	-14.76	1257	20230726	43.75	1999	-9.60	20240104	1715	5.36	20240118	2120	-14.76	20231106	1257	43.75	20230726	0.35	N	031510	500	140 억	278741	N	N	N	N
35	20240223	150352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1816	-22	5	-1.20	135565599	74651	454.41	1838	1841	1807	2385	1287	1838	1815.53	1.00	-6463	1848	1842	1833	1827	1818	1846	1831	140	547	500	1320	1	1	28000000	508	-3.74	0.52	12	0.27	-485.00	3469.00	2120	20231106	-14.34	1257	20230726	44.47	1999	-9.15	20240104	1715	5.89	20240118	2120	-14.34	20231106	1257	44.47	20230726	0.35	N	031510	500	140 억	278741	N	N	N	N
36	20240223	140353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1813	-25	5	-1.36	111659474	61476	374.21	1838	1841	1807	2385	1287	1838	1815.76	1.00	-6455	1848	1842	1833	1827	1818	1846	1831	140	547	500	1320	1	1	28000000	508	-3.74	0.52	12	0.22	-485.00	3469.00	2120	20231106	-14.48	1257	20230726	44.23	1999	-9.30	20240104	1715	5.71	20240118	2120	-14.48	20231106	1257	44.23	20230726	0.35	N	031510	500	140 억	278741	N	N	N	N
37	20240223	130351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1817	-21	5	-1.14	108565310	59770	363.83	1838	1841	1807	2385	1287	1838	1815.82	1.00	-6455	1848	1842	1833	1827	1818	1846	1831	140	547	500	1320	1	1	28000000	509	-3.75	0.52	12	0.21	-485.00	3469.00	2120	20231106	-14.29	1257	20230726	44.55	1999	-9.10	20240104	1715	5.95	20240118	2120	-14.29	20231106	1257	44.55	20230726	0.35	N	031510	500	140 억	278741	N	N	N	N
38	20240223	120352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1816	-22	5	-1.20	97496621	53670	326.70	1838	1841	1807	2385	1287	1838	1815.97	1.00	-6336	1848	1842	1833	1827	1818	1846	1831	140	547	500	1320	1	1	28000000	508	-3.74	0.52	12	0.19	-485.00	3469.00	2120	20231106	-14.34	1257	20230726	44.47	1999	-9.15	20240104	1715	5.89	20240118	2120	-14.34	20231106	1257	44.47	20230726	0.35	N	031510	500	140 억	278741	N	N	N	N
39	20240223	110350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1815	-23	5	-1.25	75091863	41331	251.59	1838	1841	1807	2385	1287	1838	1816.03	1.00	-6277	1848	1842	1833	1827	1818	1846	1831	140	547	500	1320	1	1	28000000	508	-3.74	0.52	12	0.15	-485.00	3469.00	2120	20231106	-14.39	1257	20230726	44.39	1999	-9.20	20240104	1715	5.83	20240118	2120	-14.39	20231106	1257	44.39	20230726	0.35	N	031510	500	140 억	278741	N	N	N	N
40	20240223	100350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1819	-19	5	-1.03	39275128	21569	131.29	1838	1841	1809	2385	1287	1838	1819.61	1.00	-6088	1848	1842	1833	1827	1818	1846	1831	140	547	500	1320	1	1	28000000	509	-3.75	0.52	12	0.08	-485.00	3469.00	2120	20231106	-14.20	1257	20230726	44.71	1999	-9.00	20240104	1715	6.06	20240118	2120	-14.20	20231106	1257	44.71	20230726	0.35	N	031510	500	140 억	278741	N	N	N	N
41	20240223	090350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1841	3	2	0.16	9935679	5412	32.94	1838	1841	1822	2385	1287	1838	1835.03	1.00	-2208	1848	1842	1833	1827	1818	1846	1831	140	547	500	1320	1	1	28000000	515	-3.80	0.53	12	0.02	-485.00	3469.00	2120	20231106	-13.16	1257	20230726	46.46	1999	-7.90	20240104	1715	7.35	20240118	2120	-13.16	20231106	1257	46.46	20230726	0.35	N	031510	500	140 억	278741	N	N	N	N
42	20240222	160344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1838	2	2	0.11	20935468	11443	25.97	1836	1839	1824	2385	1286	1836	1829.32	1.00	-820	1856	1845	1829	1818	1802	1851	1824	140	549	500	1320	1	1	28000000	515	-3.79	0.53	12	0.04	-485.00	3469.00	2120	20231106	-13.30	1257	20230726	46.22	1999	-8.05	20240104	1715	7.17	20240118	2120	-13.30	20231106	1257	46.22	20230726	0.34	N	031510	500	140 억	279520	N	N	N	N
43	20240222	150352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1827	-9	5	-0.49	16353697	8936	20.28	1836	1839	1824	2385	1286	1836	1829.83	1.00	-658	1856	1845	1829	1818	1802	1851	1824	140	549	500	1320	1	1	28000000	512	-3.77	0.53	12	0.03	-485.00	3469.00	2120	20231106	-13.82	1257	20230726	45.35	1999	-8.60	20240104	1715	6.53	20240118	2120	-13.82	20231106	1257	45.35	20230726	0.34	N	031510	500	140 억	279520	N	N	N	N
44	20240222	140350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1826	-10	5	-0.54	15162861	8284	18.80	1836	1839	1824	2385	1286	1836	1830.11	1.00	-651	1856	1845	1829	1818	1802	1851	1824	140	549	500	1320	1	1	28000000	511	-3.76	0.53	12	0.03	-485.00	3469.00	2120	20231106	-13.87	1257	20230726	45.27	1999	-8.65	20240104	1715	6.47	20240118	2120	-13.87	20231106	1257	45.27	20230726	0.34	N	031510	500	140 억	279520	N	N	N	N
45	20240222	130343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1826	-10	5	-0.54	13670023	7467	16.95	1836	1839	1824	2385	1286	1836	1830.44	1.00	-616	1856	1845	1829	1818	1802	1851	1824	140	549	500	1320	1	1	28000000	511	-3.76	0.53	12	0.03	-485.00	3469.00	2120	20231106	-13.87	1257	20230726	45.27	1999	-8.65	20240104	1715	6.47	20240118	2120	-13.87	20231106	1257	45.27	20230726	0.34	N	031510	500	140 억	279520	N	N	N	N
46	20240222	120349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1827	-9	5	-0.49	13227682	7225	16.40	1836	1839	1824	2385	1286	1836	1830.54	1.00	-588	1856	1845	1829	1818	1802	1851	1824	140	549	500	1320	1	1	28000000	512	-3.77	0.53	12	0.03	-485.00	3469.00	2120	20231106	-13.82	1257	20230726	45.35	1999	-8.60	20240104	1715	6.53	20240118	2120	-13.82	20231106	1257	45.35	20230726	0.34	N	031510	500	140 억	279520	N	N	N	N
47	20240222	110347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1829	-7	5	-0.38	12823831	7004	15.90	1836	1839	1824	2385	1286	1836	1830.64	1.00	-540	1856	1845	1829	1818	1802	1851	1824	140	549	500	1320	1	1	28000000	512	-3.77	0.53	12	0.03	-485.00	3469.00	2120	20231106	-13.73	1257	20230726	45.51	1999	-8.50	20240104	1715	6.65	20240118	2120	-13.73	20231106	1257	45.51	20230726	0.34	N	031510	500	140 억	279520	N	N	N	N
48	20240222	100345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1836	0	3	0.00	8065240	4399	9.98	1836	1839	1824	2385	1286	1836	1833.18	1.00	-573	1856	1845	1829	1818	1802	1851	1824	140	549	500	1320	1	1	28000000	514	-3.79	0.53	12	0.02	-485.00	3469.00	2120	20231106	-13.40	1257	20230726	46.06	1999	-8.15	20240104	1715	7.06	20240118	2120	-13.40	20231106	1257	46.06	20230726	0.34	N	031510	500	140 억	279520	N	N	N	N
49	20240222	090350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1835	-1	5	-0.05	3334120	1818	4.13	1836	1836	1824	2385	1286	1836	1833.41	1.00	-367	1856	1845	1829	1818	1802	1851	1824	140	549	500	1320	1	1	28000000	514	-3.78	0.53	12	0.01	-485.00	3469.00	2120	20231106	-13.44	1257	20230726	45.98	1999	-8.20	20240104	1715	7.00	20240118	2120	-13.44	20231106	1257	45.98	20230726	0.34	N	031510	500	140 억	279520	N	N	N	N
50	20240221	160347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1836	6	2	0.33	80451632	44062	107.26	1825	1840	1813	2375	1281	1830	1825.81	1.00	2995	1858	1843	1825	1810	1792	1835	1802	140	545	500	1310	1	1	28000000	514	-3.79	0.53	12	0.16	-485.00	3469.00	2120	20231106	-13.40	1257	20230726	46.06	1999	-8.15	20240104	1715	7.06	20240118	2120	-13.40	20231106	1257	46.06	20230726	0.35	N	031510	500	140 억	279985	N	N	N	N
51	20240221	150343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1827	-3	5	-0.16	72882178	39924	97.18	1825	1840	1813	2375	1281	1830	1825.45	1.00	3136	1858	1843	1825	1810	1792	1835	1802	140	545	500	1310	1	1	28000000	512	-3.77	0.53	12	0.14	-485.00	3469.00	2120	20231106	-13.82	1257	20230726	45.35	1999	-8.60	20240104	1715	6.53	20240118	2120	-13.82	20231106	1257	45.35	20230726	0.35	N	031510	500	140 억	279985	N	N	N	N
52	20240221	140345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1823	-7	5	-0.38	70641467	38694	94.19	1825	1840	1813	2375	1281	1830	1825.57	1.00	3162	1858	1843	1825	1810	1792	1835	1802	140	545	500	1310	1	1	28000000	510	-3.76	0.53	12	0.14	-485.00	3469.00	2120	20231106	-14.01	1257	20230726	45.03	1999	-8.80	20240104	1715	6.30	20240118	2120	-14.01	20231106	1257	45.03	20230726	0.35	N	031510	500	140 억	279985	N	N	N	N
53	20240221	130345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1832	2	2	0.11	64076250	35094	85.43	1825	1840	1813	2375	1281	1830	1825.77	1.00	3218	1858	1843	1825	1810	1792	1835	1802	140	545	500	1310	1	1	28000000	513	-3.78	0.53	12	0.13	-485.00	3469.00	2120	20231106	-13.58	1257	20230726	45.74	1999	-8.35	20240104	1715	6.82	20240118	2120	-13.58	20231106	1257	45.74	20230726	0.35	N	031510	500	140 억	279985	N	N	N	N
54	20240221	120346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1833	3	2	0.16	52052833	28519	69.42	1825	1840	1813	2375	1281	1830	1825.08	1.00	2753	1858	1843	1825	1810	1792	1835	1802	140	545	500	1310	1	1	28000000	513	-3.78	0.53	12	0.10	-485.00	3469.00	2120	20231106	-13.54	1257	20230726	45.82	1999	-8.30	20240104	1715	6.88	20240118	2120	-13.54	20231106	1257	45.82	20230726	0.35	N	031510	500	140 억	279985	N	N	N	N
55	20240221	110347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1815	-15	5	-0.82	20807493	11399	27.75	1825	1832	1815	2375	1281	1830	1825.10	1.00	3466	1858	1843	1825	1810	1792	1835	1802	140	545	500	1310	1	1	28000000	508	-3.74	0.52	12	0.04	-485.00	3469.00	2120	20231106	-14.39	1257	20230726	44.39	1999	-9.20	20240104	1715	5.83	20240118	2120	-14.39	20231106	1257	44.39	20230726	0.35	N	031510	500	140 억	279985	N	N	N	N
56	20240221	100345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1830	0	3	0.00	9677537	5308	12.92	1825	1832	1817	2375	1281	1830	1822.24	1.00	-298	1858	1843	1825	1810	1792	1835	1802	140	545	500	1310	1	1	28000000	512	-3.77	0.53	12	0.02	-485.00	3469.00	2120	20231106	-13.68	1257	20230726	45.58	1999	-8.45	20240104	1715	6.71	20240118	2120	-13.68	20231106	1257	45.58	20230726	0.35	N	031510	500	140 억	279985	N	N	N	N
57	20240221	090342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1825	-5	5	-0.27	2567415	1405	3.42	1825	1825	1825	2375	1281	1830	1825.00	1.00	-107	1858	1843	1825	1810	1792	1835	1802	140	545	500	1310	1	1	28000000	511	-3.76	0.53	12	0.01	-485.00	3469.00	2120	20231106	-13.92	1257	20230726	45.19	1999	-8.70	20240104	1715	6.41	20240118	2120	-13.92	20231106	1257	45.19	20230726	0.35	N	031510	500	140 억	279985	N	N	N	N
58	20240220	160339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1830	-4	5	-0.22	74845558	41081	133.00	1834	1840	1807	2380	1284	1834	1821.90	1.00	1656	1865	1849	1834	1818	1803	1857	1826	140	546	500	1320	1	1	28000000	512	-3.77	0.53	12	0.15	-485.00	3469.00	2120	20231106	-13.68	1257	20230726	45.58	1999	-8.45	20240104	1715	6.71	20240118	2120	-13.68	20231106	1257	45.58	20230726	0.33	N	031510	500	140 억	278745	N	N	N	N
59	20240220	150342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1809	-25	5	-1.36	67604760	37098	120.10	1834	1840	1807	2380	1284	1834	1822.33	1.00	1491	1865	1849	1834	1818	1803	1857	1826	140	546	500	1320	1	1	28000000	507	-3.73	0.52	12	0.13	-485.00	3469.00	2120	20231106	-14.67	1257	20230726	43.91	1999	-9.50	20240104	1715	5.48	20240118	2120	-14.67	20231106	1257	43.91	20230726	0.33	N	031510	500	140 억	278745	N	N	N	N
60	20240220	140342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1821	-13	5	-0.71	47537054	26030	84.27	1834	1840	1819	2380	1284	1834	1826.24	1.00	542	1865	1849	1834	1818	1803	1857	1826	140	546	500	1320	1	1	28000000	510	-3.75	0.52	12	0.09	-485.00	3469.00	2120	20231106	-14.10	1257	20230726	44.87	1999	-8.90	20240104	1715	6.18	20240118	2120	-14.10	20231106	1257	44.87	20230726	0.33	N	031510	500	140 억	278745	N	N	N	N
61	20240220	130343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1827	-7	5	-0.38	45661043	25002	80.94	1834	1840	1819	2380	1284	1834	1826.30	1.00	689	1865	1849	1834	1818	1803	1857	1826	140	546	500	1320	1	1	28000000	512	-3.77	0.53	12	0.09	-485.00	3469.00	2120	20231106	-13.82	1257	20230726	45.35	1999	-8.60	20240104	1715	6.53	20240118	2120	-13.82	20231106	1257	45.35	20230726	0.33	N	031510	500	140 억	278745	N	N	N	N
62	20240220	120340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1823	-11	5	-0.60	44422131	24323	78.74	1834	1840	1819	2380	1284	1834	1826.34	1.00	598	1865	1849	1834	1818	1803	1857	1826	140	546	500	1320	1	1	28000000	510	-3.76	0.53	12	0.09	-485.00	3469.00	2120	20231106	-14.01	1257	20230726	45.03	1999	-8.80	20240104	1715	6.30	20240118	2120	-14.01	20231106	1257	45.03	20230726	0.33	N	031510	500	140 억	278745	N	N	N	N
63	20240220	110341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1825	-9	5	-0.49	40539433	22196	71.86	1834	1840	1819	2380	1284	1834	1826.43	1.00	474	1865	1849	1834	1818	1803	1857	1826	140	546	500	1320	1	1	28000000	511	-3.76	0.53	12	0.08	-485.00	3469.00	2120	20231106	-13.92	1257	20230726	45.19	1999	-8.70	20240104	1715	6.41	20240118	2120	-13.92	20231106	1257	45.19	20230726	0.33	N	031510	500	140 억	278745	N	N	N	N
64	20240220	100331	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1824	-10	5	-0.55	11990518	6555	21.22	1834	1840	1819	2380	1284	1834	1829.22	1.00	59	1865	1849	1834	1818	1803	1857	1826	140	546	500	1320	1	1	28000000	511	-3.76	0.53	12	0.02	-485.00	3469.00	2120	20231106	-13.96	1257	20230726	45.11	1999	-8.75	20240104	1715	6.36	20240118	2120	-13.96	20231106	1257	45.11	20230726	0.33	N	031510	500	140 억	278745	N	N	N	N
65	20240220	090344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1830	-4	5	-0.22	3541000	1931	6.25	1834	1834	1829	2380	1284	1834	1833.76	1.00	399	1865	1849	1834	1818	1803	1857	1826	140	546	500	1320	1	1	28000000	512	-3.77	0.53	12	0.01	-485.00	3469.00	2120	20231106	-13.68	1257	20230726	45.58	1999	-8.45	20240104	1715	6.71	20240118	2120	-13.68	20231106	1257	45.58	20230726	0.33	N	031510	500	140 억	278745	N	N	N	N
66	20240219	160342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1834	5	2	0.27	52466701	28630	67.56	1829	1850	1819	2375	1281	1829	1832.97	0.99	1959	1849	1838	1818	1807	1787	1844	1813	140	546	500	1310	1	1	28000000	514	-3.78	0.53	12	0.10	-485.00	3469.00	2120	20231106	-13.49	1257	20230726	45.90	1999	-8.25	20240104	1715	6.94	20240118	2120	-13.49	20231106	1257	45.90	20230726	0.38	N	031510	500	140 억	276528	N	N	N	N
67	20240219	150344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1840	11	2	0.60	49469083	26996	63.70	1829	1850	1819	2375	1281	1829	1832.86	0.99	1653	1849	1838	1818	1807	1787	1844	1813	140	546	500	1310	1	1	28000000	515	-3.79	0.53	12	0.10	-485.00	3469.00	2120	20231106	-13.21	1257	20230726	46.38	1999	-7.95	20240104	1715	7.29	20240118	2120	-13.21	20231106	1257	46.38	20230726	0.38	N	031510	500	140 억	276528	N	N	N	N
68	20240219	140344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1839	10	2	0.55	47397448	25868	61.04	1829	1850	1819	2375	1281	1829	1832.68	0.99	899	1849	1838	1818	1807	1787	1844	1813	140	546	500	1310	1	1	28000000	515	-3.79	0.53	12	0.09	-485.00	3469.00	2120	20231106	-13.25	1257	20230726	46.30	1999	-8.00	20240104	1715	7.23	20240118	2120	-13.25	20231106	1257	46.30	20230726	0.38	N	031510	500	140 억	276528	N	N	N	N
69	20240219	130344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1840	11	2	0.60	36799006	20104	47.44	1829	1850	1819	2375	1281	1829	1830.67	0.99	560	1849	1838	1818	1807	1787	1844	1813	140	546	500	1310	1	1	28000000	515	-3.79	0.53	12	0.07	-485.00	3469.00	2120	20231106	-13.21	1257	20230726	46.38	1999	-7.95	20240104	1715	7.29	20240118	2120	-13.21	20231106	1257	46.38	20230726	0.38	N	031510	500	140 억	276528	N	N	N	N
70	20240219	120343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1828	-1	5	-0.05	20091347	10994	25.94	1829	1850	1819	2375	1281	1829	1826.96	0.99	162	1849	1838	1818	1807	1787	1844	1813	140	546	500	1310	1	1	28000000	512	-3.77	0.53	12	0.04	-485.00	3469.00	2120	20231106	-13.77	1257	20230726	45.43	1999	-8.55	20240104	1715	6.59	20240118	2120	-13.77	20231106	1257	45.43	20230726	0.38	N	031510	500	140 억	276528	N	N	N	N
71	20240219	110342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1829	0	3	0.00	18744538	10257	24.20	1829	1850	1819	2375	1281	1829	1826.91	0.99	44	1849	1838	1818	1807	1787	1844	1813	140	546	500	1310	1	1	28000000	512	-3.77	0.53	12	0.04	-485.00	3469.00	2120	20231106	-13.73	1257	20230726	45.51	1999	-8.50	20240104	1715	6.65	20240118	2120	-13.73	20231106	1257	45.51	20230726	0.38	N	031510	500	140 억	276528	N	N	N	N
72	20240219	100340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1820	-9	5	-0.49	14532586	7948	18.76	1829	1850	1819	2375	1281	1829	1828.16	0.99	39	1849	1838	1818	1807	1787	1844	1813	140	546	500	1310	1	1	28000000	510	-3.75	0.52	12	0.03	-485.00	3469.00	2120	20231106	-14.15	1257	20230726	44.79	1999	-8.95	20240104	1715	6.12	20240118	2120	-14.15	20231106	1257	44.79	20230726	0.38	N	031510	500	140 억	276528	N	N	N	N
73	20240219	090341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1833	4	2	0.22	10298720	5628	13.28	1829	1850	1821	2375	1281	1829	1830.83	0.99	-57	1849	1838	1818	1807	1787	1844	1813	140	546	500	1310	1	1	28000000	513	-3.78	0.53	12	0.02	-485.00	3469.00	2120	20231106	-13.54	1257	20230726	45.82	1999	-8.30	20240104	1715	6.88	20240118	2120	-13.54	20231106	1257	45.82	20230726	0.38	N	031510	500	140 억	276528	N	N	N	N
74	20240216	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1829	6	2	0.33	76723663	42376	71.80	1807	1829	1798	2365	1277	1823	1809.92	0.98	-3780	1855	1839	1815	1799	1775	1827	1787	140	542	500	1310	1	1	28000000	512	-3.77	0.53	12	0.15	-485.00	3469.00	2120	20231106	-13.73	1257	20230726	45.51	1999	-8.50	20240104	1715	6.65	20240118	2120	-13.73	20231106	1257	45.51	20230726	0.39	N	031510	500	140 억	275747	N	N	N	N
75	20240216	150340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1819	-4	5	-0.22	70259041	38829	65.79	1807	1822	1798	2365	1277	1823	1808.70	0.98	-3822	1855	1839	1815	1799	1775	1827	1787	140	542	500	1310	1	1	28000000	509	-3.75	0.52	12	0.14	-485.00	3469.00	2120	20231106	-14.20	1257	20230726	44.71	1999	-9.00	20240104	1715	6.06	20240118	2120	-14.20	20231106	1257	44.71	20230726	0.39	N	031510	500	140 억	275747	N	N	N	N
76	20240216	140343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1815	-8	5	-0.44	62508185	34564	58.56	1807	1822	1798	2365	1277	1823	1807.57	0.98	-5153	1855	1839	1815	1799	1775	1827	1787	140	542	500	1310	1	1	28000000	508	-3.74	0.52	12	0.12	-485.00	3469.00	2120	20231106	-14.39	1257	20230726	44.39	1999	-9.20	20240104	1715	5.83	20240118	2120	-14.39	20231106	1257	44.39	20230726	0.39	N	031510	500	140 억	275747	N	N	N	N
77	20240216	130339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1819	-4	5	-0.22	59857429	33104	56.09	1807	1822	1798	2365	1277	1823	1807.19	0.98	-5347	1855	1839	1815	1799	1775	1827	1787	140	542	500	1310	1	1	28000000	509	-3.75	0.52	12	0.12	-485.00	3469.00	2120	20231106	-14.20	1257	20230726	44.71	1999	-9.00	20240104	1715	6.06	20240118	2120	-14.20	20231106	1257	44.71	20230726	0.39	N	031510	500	140 억	275747	N	N	N	N
78	20240216	120341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1812	-11	5	-0.60	33965683	18808	31.87	1807	1822	1798	2365	1277	1823	1803.84	0.98	489	1855	1839	1815	1799	1775	1827	1787	140	542	500	1310	1	1	28000000	507	-3.74	0.52	12	0.07	-485.00	3469.00	2120	20231106	-14.53	1257	20230726	44.15	1999	-9.35	20240104	1715	5.66	20240118	2120	-14.53	20231106	1257	44.15	20230726	0.39	N	031510	500	140 억	275747	N	N	N	N
79	20240216	110342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1803	-20	5	-1.10	33212034	18392	31.16	1807	1822	1798	2365	1277	1823	1803.64	0.98	544	1855	1839	1815	1799	1775	1827	1787	140	542	500	1310	1	1	28000000	505	-3.72	0.52	12	0.07	-485.00	3469.00	2120	20231106	-14.95	1257	20230726	43.44	1999	-9.80	20240104	1715	5.13	20240118	2120	-14.95	20231106	1257	43.44	20230726	0.39	N	031510	500	140 억	275747	N	N	N	N
80	20240216	100339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1810	-13	5	-0.71	26041770	14420	24.43	1807	1822	1798	2365	1277	1823	1803.14	0.98	350	1855	1839	1815	1799	1775	1827	1787	140	542	500	1310	1	1	28000000	507	-3.73	0.52	12	0.05	-485.00	3469.00	2120	20231106	-14.62	1257	20230726	43.99	1999	-9.45	20240104	1715	5.54	20240118	2120	-14.62	20231106	1257	43.99	20230726	0.39	N	031510	500	140 억	275747	N	N	N	N
81	20240216	090335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1809	-14	5	-0.77	7592615	4182	7.09	1807	1822	1807	2365	1277	1823	1808.47	0.98	-250	1855	1839	1815	1799	1775	1827	1787	140	542	500	1310	1	1	28000000	507	-3.73	0.52	12	0.01	-485.00	3469.00	2120	20231106	-14.67	1257	20230726	43.91	1999	-9.50	20240104	1715	5.48	20240118	2120	-14.67	20231106	1257	43.91	20230726	0.39	N	031510	500	140 억	275747	N	N	N	N
82	20240215	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1823	18	2	1.00	106942094	58921	137.82	1830	1831	1791	2345	1264	1805	1816.54	0.98	144	1820	1812	1797	1789	1774	1816	1793	140	540	500	1290	1	1	28000000	510	-3.76	0.53	12	0.21	-485.00	3469.00	2120	20231106	-14.01	1257	20230726	45.03	1999	-8.80	20240104	1715	6.30	20240118	2120	-14.01	20231106	1257	45.03	20230726	0.41	N	031510	500	140 억	275201	N	N	N	N
83	20240215	150340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1812	7	2	0.39	100346335	55295	129.34	1830	1831	1791	2345	1264	1805	1816.35	0.98	520	1820	1812	1797	1789	1774	1816	1793	140	540	500	1290	1	1	28000000	507	-3.74	0.52	12	0.20	-485.00	3469.00	2120	20231106	-14.53	1257	20230726	44.15	1999	-9.35	20240104	1715	5.66	20240118	2120	-14.53	20231106	1257	44.15	20230726	0.41	N	031510	500	140 억	275201	N	N	N	N
84	20240215	140337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1806	1	2	0.06	97439595	53689	125.58	1830	1831	1791	2345	1264	1805	1816.58	0.98	508	1820	1812	1797	1789	1774	1816	1793	140	540	500	1290	1	1	28000000	506	-3.72	0.52	12	0.19	-485.00	3469.00	2120	20231106	-14.81	1257	20230726	43.68	1999	-9.65	20240104	1715	5.31	20240118	2120	-14.81	20231106	1257	43.68	20230726	0.41	N	031510	500	140 억	275201	N	N	N	N
85	20240215	130336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1812	7	2	0.39	95835676	52802	123.51	1830	1831	1791	2345	1264	1805	1816.74	0.98	316	1820	1812	1797	1789	1774	1816	1793	140	540	500	1290	1	1	28000000	507	-3.74	0.52	12	0.19	-485.00	3469.00	2120	20231106	-14.53	1257	20230726	44.15	1999	-9.35	20240104	1715	5.66	20240118	2120	-14.53	20231106	1257	44.15	20230726	0.41	N	031510	500	140 억	275201	N	N	N	N
86	20240215	120339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1813	8	2	0.44	91802564	50575	118.30	1830	1831	1791	2345	1264	1805	1817.04	0.98	-384	1820	1812	1797	1789	1774	1816	1793	140	540	500	1290	1	1	28000000	508	-3.74	0.52	12	0.18	-485.00	3469.00	2120	20231106	-14.48	1257	20230726	44.23	1999	-9.30	20240104	1715	5.71	20240118	2120	-14.48	20231106	1257	44.23	20230726	0.41	N	031510	500	140 억	275201	N	N	N	N
87	20240215	110336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1821	16	2	0.89	87941875	48449	113.33	1830	1831	1791	2345	1264	1805	1817.10	0.98	-1544	1820	1812	1797	1789	1774	1816	1793	140	540	500	1290	1	1	28000000	510	-3.75	0.52	12	0.17	-485.00	3469.00	2120	20231106	-14.10	1257	20230726	44.87	1999	-8.90	20240104	1715	6.18	20240118	2120	-14.10	20231106	1257	44.87	20230726	0.41	N	031510	500	140 억	275201	N	N	N	N
88	20240215	100336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1818	13	2	0.72	81121668	44704	104.57	1830	1831	1791	2345	1264	1805	1816.68	0.98	-2268	1820	1812	1797	1789	1774	1816	1793	140	540	500	1290	1	1	28000000	509	-3.75	0.52	12	0.16	-485.00	3469.00	2120	20231106	-14.25	1257	20230726	44.63	1999	-9.05	20240104	1715	6.01	20240118	2120	-14.25	20231106	1257	44.63	20230726	0.41	N	031510	500	140 억	275201	N	N	N	N
89	20240215	090334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1826	21	2	1.16	28382688	15623	36.54	1830	1831	1816	2345	1264	1805	1828.48	0.98	-1565	1820	1812	1797	1789	1774	1816	1793	140	540	500	1290	1	1	28000000	511	-3.76	0.53	12	0.06	-485.00	3469.00	2120	20231106	-13.87	1257	20230726	45.27	1999	-8.65	20240104	1715	6.47	20240118	2120	-13.87	20231106	1257	45.27	20230726	0.41	N	031510	500	140 억	275201	N	N	N	N
90	20240214	160334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1805	15	2	0.84	76330145	42606	51.99	1790	1805	1782	2325	1253	1790	1791.60	0.99	-2009	1810	1799	1779	1768	1748	1805	1774	140	535	500	1280	1	1	28000000	505	-3.72	0.52	12	0.15	-485.00	3469.00	2120	20231106	-14.86	1257	20230726	43.60	1999	-9.70	20240104	1715	5.25	20240118	2120	-14.86	20231106	1257	43.60	20230726	0.41	N	031510	500	140 억	275883	N	N	N	N
91	20240214	150335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1800	10	2	0.56	66842878	37343	45.56	1790	1800	1782	2325	1253	1790	1789.96	0.99	-1621	1810	1799	1779	1768	1748	1805	1774	140	535	500	1280	1	1	28000000	504	-3.71	0.52	12	0.13	-485.00	3469.00	2120	20231106	-15.09	1257	20230726	43.20	1999	-9.95	20240104	1715	4.96	20240118	2120	-15.09	20231106	1257	43.20	20230726	0.41	N	031510	500	140 억	275883	N	N	N	N
92	20240214	140333	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1799	9	2	0.50	55405401	30977	37.80	1790	1800	1782	2325	1253	1790	1787.91	0.99	-2709	1810	1799	1779	1768	1748	1805	1774	140	535	500	1280	1	1	28000000	504	-3.71	0.52	12	0.11	-485.00	3469.00	2120	20231106	-15.14	1257	20230726	43.12	1999	-10.01	20240104	1715	4.90	20240118	2120	-15.14	20231106	1257	43.12	20230726	0.41	N	031510	500	140 억	275883	N	N	N	N
93	20240214	130335	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1792	2	2	0.11	51676320	28897	35.26	1790	1800	1782	2325	1253	1790	1787.37	0.99	-2390	1810	1799	1779	1768	1748	1805	1774	140	535	500	1280	1	1	28000000	502	-3.69	0.52	12	0.10	-485.00	3469.00	2120	20231106	-15.47	1257	20230726	42.56	1999	-10.36	20240104	1715	4.49	20240118	2120	-15.47	20231106	1257	42.56	20230726	0.41	N	031510	500	140 억	275883	N	N	N	N
94	20240214	120332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1785	-5	5	-0.28	40481671	22635	27.62	1790	1800	1782	2325	1253	1790	1787.20	0.99	-2382	1810	1799	1779	1768	1748	1805	1774	140	535	500	1280	1	1	28000000	500	-3.68	0.51	12	0.08	-485.00	3469.00	2120	20231106	-15.80	1257	20230726	42.00	1999	-10.71	20240104	1715	4.08	20240118	2120	-15.80	20231106	1257	42.00	20230726	0.41	N	031510	500	140 억	275883	N	N	N	N
95	20240214	110336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1784	-6	5	-0.34	34500056	19286	23.53	1790	1800	1782	2325	1253	1790	1787.60	0.99	-2385	1810	1799	1779	1768	1748	1805	1774	140	535	500	1280	1	1	28000000	500	-3.68	0.51	12	0.07	-485.00	3469.00	2120	20231106	-15.85	1257	20230726	41.93	1999	-10.76	20240104	1715	4.02	20240118	2120	-15.85	20231106	1257	41.93	20230726	0.41	N	031510	500	140 억	275883	N	N	N	N
96	20240214	090330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1790	0	3	0.00	24378275	13619	16.62	1790	1800	1790	2325	1253	1790	1790.08	0.99	-877	1810	1799	1779	1768	1748	1805	1774	140	535	500	1280	1	1	28000000	501	-3.69	0.52	12	0.05	-485.00	3469.00	2120	20231106	-15.57	1257	20230726	42.40	1999	-10.46	20240104	1715	4.37	20240118	2120	-15.57	20231106	1257	42.40	20230726	0.41	N	031510	500	140 억	275883	N	N	N	N
97	20240213	160330	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1790	11	2	0.62	143426543	80773	272.14	1779	1790	1759	2310	1246	1779	1775.61	0.90	24555	1804	1791	1770	1757	1736	1781	1747	140	531	500	1280	1	1	28000000	501	-3.69	0.52	12	0.29	-485.00	3469.00	2120	20231106	-15.57	1257	20230726	42.40	1999	-10.46	20240104	1715	4.37	20240118	2120	-15.57	20231106	1257	42.40	20230726	0.42	N	031510	500	140 억	250802	N	N	N	N
98	20240213	150328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1779	0	3	0.00	134762867	75928	255.81	1779	1786	1759	2310	1246	1779	1774.79	0.90	24992	1804	1791	1770	1757	1736	1781	1747	140	531	500	1280	1	1	28000000	498	-3.67	0.51	12	0.27	-485.00	3469.00	2120	20231106	-16.08	1257	20230726	41.53	1999	-11.01	20240104	1715	3.73	20240118	2120	-16.08	20231106	1257	41.53	20230726	0.42	N	031510	500	140 억	250802	N	N	N	N
99	20240213	140336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1782	3	2	0.17	118315215	66679	224.65	1779	1786	1759	2310	1246	1779	1774.29	0.90	26813	1804	1791	1770	1757	1736	1781	1747	140	531	500	1280	1	1	28000000	499	-3.67	0.51	12	0.24	-485.00	3469.00	2120	20231106	-15.94	1257	20230726	41.77	1999	-10.86	20240104	1715	3.91	20240118	2120	-15.94	20231106	1257	41.77	20230726	0.42	N	031510	500	140 억	250802	N	N	N	N
100	20240213	130332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1782	3	2	0.17	105746097	59622	200.88	1779	1786	1759	2310	1246	1779	1773.47	0.90	26373	1804	1791	1770	1757	1736	1781	1747	140	531	500	1280	1	1	28000000	499	-3.67	0.51	12	0.21	-485.00	3469.00	2120	20231106	-15.94	1257	20230726	41.77	1999	-10.86	20240104	1715	3.91	20240118	2120	-15.94	20231106	1257	41.77	20230726	0.42	N	031510	500	140 억	250802	N	N	N	N
101	20240213	120334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1783	4	2	0.22	103469982	58345	196.57	1779	1786	1759	2310	1246	1779	1773.27	0.90	26118	1804	1791	1770	1757	1736	1781	1747	140	531	500	1280	1	1	28000000	499	-3.68	0.51	12	0.21	-485.00	3469.00	2120	20231106	-15.90	1257	20230726	41.85	1999	-10.81	20240104	1715	3.97	20240118	2120	-15.90	20231106	1257	41.85	20230726	0.42	N	031510	500	140 억	250802	N	N	N	N
102	20240213	110334	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1775	-4	5	-0.22	66801039	37752	127.19	1779	1783	1759	2310	1246	1779	1769.07	0.90	17628	1804	1791	1770	1757	1736	1781	1747	140	531	500	1280	1	1	28000000	497	-3.66	0.51	12	0.13	-485.00	3469.00	2120	20231106	-16.27	1257	20230726	41.21	1999	-11.21	20240104	1715	3.50	20240118	2120	-16.27	20231106	1257	41.21	20230726	0.42	N	031510	500	140 억	250802	N	N	N	N
103	20240213	100305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1774	-5	5	-0.28	54049155	30540	102.89	1779	1783	1759	2310	1246	1779	1769.30	0.90	16751	1804	1791	1770	1757	1736	1781	1747	140	531	500	1280	1	1	28000000	497	-3.66	0.51	12	0.11	-485.00	3469.00	2120	20231106	-16.32	1257	20230726	41.13	1999	-11.26	20240104	1715	3.44	20240118	2120	-16.32	20231106	1257	41.13	20230726	0.42	N	031510	500	140 억	250802	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History