KissMeData/071850/price/prices-20240201.csv at 63245c408aa034e34e94087329c4e2bb839404d7

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	160615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	0	3	0.00	12374735	5356	25.12	2265	2330	2265	2995	1615	2305	2310.44	13.52	-9	2471	2387	2346	2262	2221	2367	2242	83	690	500	1560	5	1	16569188	382	-6.18	0.41	12	0.03	-373.00	5567.00	2980	20230522	-22.65	1703	20231027	35.35	2645	-12.85	20240219	2210	4.30	20240104	2980	-22.65	20230522	1703	35.35	20231027	0.00	N	071850	500	82 억	2240190	N	N	N	N
3	20240229	150618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	25	2	1.08	12082990	5230	24.53	2265	2330	2265	2995	1615	2305	2310.32	13.52	-59	2471	2387	2346	2262	2221	2367	2242	83	690	500	1560	5	1	16569188	386	-6.25	0.42	12	0.03	-373.00	5567.00	2980	20230522	-21.81	1703	20231027	36.82	2645	-11.91	20240219	2210	5.43	20240104	2980	-21.81	20230522	1703	36.82	20231027	0.00	N	071850	500	82 억	2240190	N	N	N	N
4	20240229	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	5	2	0.22	8277040	3584	16.81	2265	2330	2265	2995	1615	2305	2309.44	13.52	-50	2471	2387	2346	2262	2221	2367	2242	83	690	500	1560	5	1	16569188	383	-6.19	0.41	12	0.02	-373.00	5567.00	2980	20230522	-22.48	1703	20231027	35.64	2645	-12.67	20240219	2210	4.52	20240104	2980	-22.48	20230522	1703	35.64	20231027	0.00	N	071850	500	82 억	2240190	N	N	N	N
5	20240229	130617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	25	2	1.08	5135665	2227	10.44	2265	2330	2265	2995	1615	2305	2306.09	13.52	-49	2471	2387	2346	2262	2221	2367	2242	83	690	500	1560	5	1	16569188	386	-6.25	0.42	12	0.01	-373.00	5567.00	2980	20230522	-21.81	1703	20231027	36.82	2645	-11.91	20240219	2210	5.43	20240104	2980	-21.81	20230522	1703	36.82	20231027	0.00	N	071850	500	82 억	2240190	N	N	N	N
6	20240229	120617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	25	2	1.08	5135665	2227	10.44	2265	2330	2265	2995	1615	2305	2306.09	13.52	-49	2471	2387	2346	2262	2221	2367	2242	83	690	500	1560	5	1	16569188	386	-6.25	0.42	12	0.01	-373.00	5567.00	2980	20230522	-21.81	1703	20231027	36.82	2645	-11.91	20240219	2210	5.43	20240104	2980	-21.81	20230522	1703	36.82	20231027	0.00	N	071850	500	82 억	2240190	N	N	N	N
7	20240229	110618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	25	2	1.08	5135665	2227	10.44	2265	2330	2265	2995	1615	2305	2306.09	13.52	-49	2471	2387	2346	2262	2221	2367	2242	83	690	500	1560	5	1	16569188	386	-6.25	0.42	12	0.01	-373.00	5567.00	2980	20230522	-21.81	1703	20231027	36.82	2645	-11.91	20240219	2210	5.43	20240104	2980	-21.81	20230522	1703	36.82	20231027	0.00	N	071850	500	82 억	2240190	N	N	N	N
8	20240229	100618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	25	2	1.08	5030840	2182	10.23	2265	2330	2265	2995	1615	2305	2305.61	13.52	-44	2471	2387	2346	2262	2221	2367	2242	83	690	500	1560	5	1	16569188	386	-6.25	0.42	12	0.01	-373.00	5567.00	2980	20230522	-21.81	1703	20231027	36.82	2645	-11.91	20240219	2210	5.43	20240104	2980	-21.81	20230522	1703	36.82	20231027	0.00	N	071850	500	82 억	2240190	N	N	N	N
9	20240229	090617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-15	5	-0.65	1454815	637	2.99	2265	2330	2265	2995	1615	2305	2283.85	13.52	-56	2471	2387	2346	2262	2221	2367	2242	83	690	500	1560	5	1	16569188	379	-6.14	0.41	12	0.00	-373.00	5567.00	2980	20230522	-23.15	1703	20231027	34.47	2645	-13.42	20240219	2210	3.62	20240104	2980	-23.15	20230522	1703	34.47	20231027	0.00	N	071850	500	82 억	2240190	N	N	N	N
10	20240228	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-125	5	-5.14	49669715	21325	128.85	2375	2430	2305	3155	1705	2430	2329.18	13.52	282	2743	2586	2488	2331	2233	2537	2282	83	725	500	1650	5	1	16569188	382	-6.18	0.41	12	0.13	-373.00	5567.00	2980	20230522	-22.65	1703	20231027	35.35	2645	-12.85	20240219	2210	4.30	20240104	2980	-22.65	20230522	1703	35.35	20231027	0.00	N	071850	500	82 억	2239904	N	N	N	N
11	20240228	150542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	-120	5	-4.94	43087465	18471	111.61	2375	2430	2305	3155	1705	2430	2332.71	13.52	791	2743	2586	2488	2331	2233	2537	2282	83	725	500	1650	5	1	16569188	383	-6.19	0.41	12	0.11	-373.00	5567.00	2980	20230522	-22.48	1703	20231027	35.64	2645	-12.67	20240219	2210	4.52	20240104	2980	-22.48	20230522	1703	35.64	20231027	0.00	N	071850	500	82 억	2239904	N	N	N	N
12	20240228	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-95	5	-3.91	41111650	17616	106.44	2375	2430	2305	3155	1705	2430	2333.77	13.52	702	2743	2586	2488	2331	2233	2537	2282	83	725	500	1650	5	1	16569188	387	-6.26	0.42	12	0.11	-373.00	5567.00	2980	20230522	-21.64	1703	20231027	37.11	2645	-11.72	20240219	2210	5.66	20240104	2980	-21.64	20230522	1703	37.11	20231027	0.00	N	071850	500	82 억	2239904	N	N	N	N
13	20240228	130617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-105	5	-4.32	38229285	16373	98.93	2375	2430	2305	3155	1705	2430	2334.90	13.52	668	2743	2586	2488	2331	2233	2537	2282	83	725	500	1650	5	1	16569188	385	-6.23	0.42	12	0.10	-373.00	5567.00	2980	20230522	-21.98	1703	20231027	36.52	2645	-12.10	20240219	2210	5.20	20240104	2980	-21.98	20230522	1703	36.52	20231027	0.00	N	071850	500	82 억	2239904	N	N	N	N
14	20240228	120619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-90	5	-3.70	37471875	16047	96.96	2375	2430	2305	3155	1705	2430	2335.13	13.52	654	2743	2586	2488	2331	2233	2537	2282	83	725	500	1650	5	1	16569188	388	-6.27	0.42	12	0.10	-373.00	5567.00	2980	20230522	-21.48	1703	20231027	37.40	2645	-11.53	20240219	2210	5.88	20240104	2980	-21.48	20230522	1703	37.40	20231027	0.00	N	071850	500	82 억	2239904	N	N	N	N
15	20240228	110551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-115	5	-4.73	35011330	14987	90.56	2375	2430	2305	3155	1705	2430	2336.11	13.52	604	2743	2586	2488	2331	2233	2537	2282	83	725	500	1650	5	1	16569188	384	-6.21	0.42	12	0.09	-373.00	5567.00	2980	20230522	-22.32	1703	20231027	35.94	2645	-12.48	20240219	2210	4.75	20240104	2980	-22.32	20230522	1703	35.94	20231027	0.00	N	071850	500	82 억	2239904	N	N	N	N
16	20240228	100615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	-105	5	-4.32	18746380	7969	48.15	2375	2430	2325	3155	1705	2430	2352.41	13.52	517	2743	2586	2488	2331	2233	2537	2282	83	725	500	1650	5	1	16569188	385	-6.23	0.42	12	0.05	-373.00	5567.00	2980	20230522	-21.98	1703	20231027	36.52	2645	-12.10	20240219	2210	5.20	20240104	2980	-21.98	20230522	1703	36.52	20231027	0.00	N	071850	500	82 억	2239904	N	N	N	N
17	20240228	090618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-45	5	-1.85	2797550	1177	7.11	2375	2430	2375	3155	1705	2430	2376.85	13.52	398	2743	2586	2488	2331	2233	2537	2282	83	725	500	1650	5	1	16569188	395	-6.39	0.43	12	0.01	-373.00	5567.00	2980	20230522	-19.97	1703	20231027	40.05	2645	-9.83	20240219	2210	7.92	20240104	2980	-19.97	20230522	1703	40.05	20231027	0.00	N	071850	500	82 억	2239904	N	N	N	N
18	20240227	160616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	-125	5	-4.89	40484240	16550	122.78	2645	2645	2390	3320	1790	2555	2446.18	13.53	-1173	2628	2591	2538	2501	2448	2610	2520	83	765	500	1730	5	1	16569188	403	-6.51	0.44	12	0.10	-373.00	5567.00	2980	20230522	-18.46	1703	20231027	42.69	2645	0.00	20240219	2210	9.95	20240104	2980	-18.46	20230522	1703	42.69	20231027	0.00	N	071850	500	82 억	2241078	N	N	N	N
19	20240227	150619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	-150	5	-5.87	34649495	14130	104.83	2645	2645	2390	3320	1790	2555	2452.19	13.53	-1059	2628	2591	2538	2501	2448	2610	2520	83	765	500	1730	5	1	16569188	398	-6.45	0.43	12	0.09	-373.00	5567.00	2980	20230522	-19.30	1703	20231027	41.22	2645	0.00	20240219	2210	8.82	20240104	2980	-19.30	20230522	1703	41.22	20231027	0.00	N	071850	500	82 억	2241078	N	N	N	N
20	20240227	140616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	-130	5	-5.09	20061880	8069	59.86	2645	2645	2425	3320	1790	2555	2486.29	13.53	-767	2628	2591	2538	2501	2448	2610	2520	83	765	500	1730	5	1	16569188	402	-6.50	0.44	12	0.05	-373.00	5567.00	2980	20230522	-18.62	1703	20231027	42.40	2645	0.00	20240219	2210	9.73	20240104	2980	-18.62	20230522	1703	42.40	20231027	0.00	N	071850	500	82 억	2241078	N	N	N	N
21	20240227	130538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2465	-90	5	-3.52	13511080	5400	40.06	2645	2645	2465	3320	1790	2555	2502.05	13.53	-516	2628	2591	2538	2501	2448	2610	2520	83	765	500	1730	5	1	16569188	408	-6.61	0.44	12	0.03	-373.00	5567.00	2980	20230522	-17.28	1703	20231027	44.74	2645	0.00	20240219	2210	11.54	20240104	2980	-17.28	20230522	1703	44.74	20231027	0.00	N	071850	500	82 억	2241078	N	N	N	N
22	20240227	120619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2470	-85	5	-3.33	12261680	4894	36.31	2645	2645	2465	3320	1790	2555	2505.45	13.53	-415	2628	2591	2538	2501	2448	2610	2520	83	765	500	1730	5	1	16569188	409	-6.62	0.44	12	0.03	-373.00	5567.00	2980	20230522	-17.11	1703	20231027	45.04	2645	0.00	20240219	2210	11.76	20240104	2980	-17.11	20230522	1703	45.04	20231027	0.00	N	071850	500	82 억	2241078	N	N	N	N
23	20240227	110617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	-75	5	-2.94	10171940	4050	30.05	2645	2645	2465	3320	1790	2555	2511.59	13.53	-413	2628	2591	2538	2501	2448	2610	2520	83	765	500	1730	5	1	16569188	411	-6.65	0.45	12	0.02	-373.00	5567.00	2980	20230522	-16.78	1703	20231027	45.63	2645	0.00	20240219	2210	12.22	20240104	2980	-16.78	20230522	1703	45.63	20231027	0.00	N	071850	500	82 억	2241078	N	N	N	N
24	20240227	100614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-70	5	-2.74	6004975	2371	17.59	2645	2645	2485	3320	1790	2555	2532.68	13.53	-386	2628	2591	2538	2501	2448	2610	2520	83	765	500	1730	5	1	16569188	412	-6.66	0.45	12	0.01	-373.00	5567.00	2980	20230522	-16.61	1703	20231027	45.92	2645	0.00	20240219	2210	12.44	20240104	2980	-16.61	20230522	1703	45.92	20231027	0.00	N	071850	500	82 억	2241078	N	N	N	N
25	20240227	090616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2610	55	2	2.15	559575	212	1.57	2645	2645	2555	3320	1790	2555	2639.50	13.53	-33	2628	2591	2538	2501	2448	2610	2520	83	765	500	1730	5	1	16569188	432	-7.00	0.47	12	0.00	-373.00	5567.00	2980	20230522	-12.42	1703	20231027	53.26	2645	0.00	20240219	2210	18.10	20240104	2980	-12.42	20230522	1703	53.26	20231027	0.00	N	071850	500	82 억	2241078	N	N	N	N
26	20240226	160614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2555	-5	5	-0.20	33836770	13479	101.71	2545	2575	2485	3325	1795	2560	2510.33	13.53	-907	2626	2592	2561	2527	2496	2577	2512	83	765	500	1740	5	1	16569188	423	-6.85	0.46	12	0.08	-373.00	5567.00	2980	20230522	-14.26	1703	20231027	50.03	2645	-3.40	20240219	2210	15.61	20240104	2980	-14.26	20230522	1703	50.03	20231027	0.00	N	071850	500	82 억	2241986	N	N	N	N
27	20240226	150613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	-50	5	-1.95	32439180	12926	97.53	2545	2575	2485	3325	1795	2560	2509.61	13.53	-801	2626	2592	2561	2527	2496	2577	2512	83	765	500	1740	5	1	16569188	416	-6.73	0.45	12	0.08	-373.00	5567.00	2980	20230522	-15.77	1703	20231027	47.39	2645	-5.10	20240219	2210	13.57	20240104	2980	-15.77	20230522	1703	47.39	20231027	0.00	N	071850	500	82 억	2241986	N	N	N	N
28	20240226	140614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	-50	5	-1.95	26366355	10511	79.31	2545	2575	2485	3325	1795	2560	2508.45	13.53	323	2626	2592	2561	2527	2496	2577	2512	83	765	500	1740	5	1	16569188	416	-6.73	0.45	12	0.06	-373.00	5567.00	2980	20230522	-15.77	1703	20231027	47.39	2645	-5.10	20240219	2210	13.57	20240104	2980	-15.77	20230522	1703	47.39	20231027	0.00	N	071850	500	82 억	2241986	N	N	N	N
29	20240226	130609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	-45	5	-1.76	8369015	3308	24.96	2545	2575	2510	3325	1795	2560	2529.93	13.53	-554	2626	2592	2561	2527	2496	2577	2512	83	765	500	1740	5	1	16569188	417	-6.74	0.45	12	0.02	-373.00	5567.00	2980	20230522	-15.60	1703	20231027	47.68	2645	-4.91	20240219	2210	13.80	20240104	2980	-15.60	20230522	1703	47.68	20231027	0.00	N	071850	500	82 억	2241986	N	N	N	N
30	20240226	120609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	-45	5	-1.76	8263265	3266	24.64	2545	2575	2510	3325	1795	2560	2530.09	13.53	-569	2626	2592	2561	2527	2496	2577	2512	83	765	500	1740	5	1	16569188	417	-6.74	0.45	12	0.02	-373.00	5567.00	2980	20230522	-15.60	1703	20231027	47.68	2645	-4.91	20240219	2210	13.80	20240104	2980	-15.60	20230522	1703	47.68	20231027	0.00	N	071850	500	82 억	2241986	N	N	N	N
31	20240226	110607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	-45	5	-1.76	5861005	2315	17.47	2545	2575	2510	3325	1795	2560	2531.75	13.53	-575	2626	2592	2561	2527	2496	2577	2512	83	765	500	1740	5	1	16569188	417	-6.74	0.45	12	0.01	-373.00	5567.00	2980	20230522	-15.60	1703	20231027	47.68	2645	-4.91	20240219	2210	13.80	20240104	2980	-15.60	20230522	1703	47.68	20231027	0.00	N	071850	500	82 억	2241986	N	N	N	N
32	20240226	100606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	-10	5	-0.39	4382900	1730	13.05	2545	2575	2510	3325	1795	2560	2533.47	13.53	-576	2626	2592	2561	2527	2496	2577	2512	83	765	500	1740	5	1	16569188	423	-6.84	0.46	12	0.01	-373.00	5567.00	2980	20230522	-14.43	1703	20231027	49.74	2645	-3.59	20240219	2210	15.38	20240104	2980	-14.43	20230522	1703	49.74	20231027	0.00	N	071850	500	82 억	2241986	N	N	N	N
33	20240226	090605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	-10	5	-0.39	209165	82	0.62	2545	2575	2545	3325	1795	2560	2550.79	13.53	-5	2626	2592	2561	2527	2496	2577	2512	83	765	500	1740	5	1	16569188	423	-6.84	0.46	12	0.00	-373.00	5567.00	2980	20230522	-14.43	1703	20231027	49.74	2645	-3.59	20240219	2210	15.38	20240104	2980	-14.43	20230522	1703	49.74	20231027	0.00	N	071850	500	82 억	2241986	N	N	N	N
34	20240223	160607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	0	3	0.00	34064515	13253	101.15	2595	2595	2530	3325	1795	2560	2570.32	13.54	-1860	2640	2600	2560	2520	2480	2580	2500	83	765	500	1740	5	1	16569188	424	-6.86	0.46	12	0.08	-373.00	5567.00	2980	20230522	-14.09	1703	20231027	50.32	2645	-3.21	20240219	2210	15.84	20240104	2980	-14.09	20230522	1703	50.32	20231027	0.00	N	071850	500	82 억	2243846	N	N	N	N
35	20240223	150605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2580	20	2	0.78	34044000	13245	101.09	2595	2595	2530	3325	1795	2560	2570.33	13.54	-1858	2640	2600	2560	2520	2480	2580	2500	83	765	500	1740	5	1	16569188	427	-6.92	0.46	12	0.08	-373.00	5567.00	2980	20230522	-13.42	1703	20231027	51.50	2645	-2.46	20240219	2210	16.74	20240104	2980	-13.42	20230522	1703	51.50	20231027	0.00	N	071850	500	82 억	2243846	N	N	N	N
36	20240223	140604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2575	15	2	0.59	33990220	13224	100.93	2595	2595	2530	3325	1795	2560	2570.34	13.54	-1857	2640	2600	2560	2520	2480	2580	2500	83	765	500	1740	5	1	16569188	427	-6.90	0.46	12	0.08	-373.00	5567.00	2980	20230522	-13.59	1703	20231027	51.20	2645	-2.65	20240219	2210	16.52	20240104	2980	-13.59	20230522	1703	51.20	20231027	0.00	N	071850	500	82 억	2243846	N	N	N	N
37	20240223	130602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	0	3	0.00	32872670	12790	97.62	2595	2595	2530	3325	1795	2560	2570.19	13.54	-1856	2640	2600	2560	2520	2480	2580	2500	83	765	500	1740	5	1	16569188	424	-6.86	0.46	12	0.08	-373.00	5567.00	2980	20230522	-14.09	1703	20231027	50.32	2645	-3.21	20240219	2210	15.84	20240104	2980	-14.09	20230522	1703	50.32	20231027	0.00	N	071850	500	82 억	2243846	N	N	N	N
38	20240223	120605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2565	5	2	0.20	12380895	4800	36.64	2595	2595	2530	3325	1795	2560	2579.35	13.54	-1906	2640	2600	2560	2520	2480	2580	2500	83	765	500	1740	5	1	16569188	425	-6.88	0.46	12	0.03	-373.00	5567.00	2980	20230522	-13.93	1703	20231027	50.62	2645	-3.02	20240219	2210	16.06	20240104	2980	-13.93	20230522	1703	50.62	20231027	0.00	N	071850	500	82 억	2243846	N	N	N	N
39	20240223	110558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2575	15	2	0.59	5436800	2104	16.06	2595	2595	2530	3325	1795	2560	2584.03	13.54	-1500	2640	2600	2560	2520	2480	2580	2500	83	765	500	1740	5	1	16569188	427	-6.90	0.46	12	0.01	-373.00	5567.00	2980	20230522	-13.59	1703	20231027	51.20	2645	-2.65	20240219	2210	16.52	20240104	2980	-13.59	20230522	1703	51.20	20231027	0.00	N	071850	500	82 억	2243846	N	N	N	N
40	20240223	100557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2580	20	2	0.78	4649305	1797	13.72	2595	2595	2530	3325	1795	2560	2587.26	13.54	-1498	2640	2600	2560	2520	2480	2580	2500	83	765	500	1740	5	1	16569188	427	-6.92	0.46	12	0.01	-373.00	5567.00	2980	20230522	-13.42	1703	20231027	51.50	2645	-2.46	20240219	2210	16.74	20240104	2980	-13.42	20230522	1703	51.50	20231027	0.00	N	071850	500	82 억	2243846	N	N	N	N
41	20240223	090600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2590	30	2	1.17	90655	35	0.27	2595	2595	2590	3325	1795	2560	2590.14	13.54	-34	2640	2600	2560	2520	2480	2580	2500	83	765	500	1740	5	1	16569188	429	-6.94	0.47	12	0.00	-373.00	5567.00	2980	20230522	-13.09	1703	20231027	52.08	2645	-2.08	20240219	2210	17.19	20240104	2980	-13.09	20230522	1703	52.08	20231027	0.00	N	071850	500	82 억	2243846	N	N	N	N
42	20240222	160553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	-10	5	-0.39	33748025	13102	79.46	2570	2600	2520	3340	1800	2570	2575.79	13.54	-303	2696	2632	2551	2487	2406	2665	2520	83	770	500	1740	5	1	16569188	424	-6.86	0.46	12	0.08	-373.00	5567.00	2980	20230522	-14.09	1703	20231027	50.32	2645	-3.21	20240219	2210	15.84	20240104	2980	-14.09	20230522	1703	50.32	20231027	0.00	N	071850	500	82 억	2244136	N	N	N	N
43	20240222	150602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	-10	5	-0.39	28689465	11126	67.48	2570	2600	2520	3340	1800	2570	2578.60	13.54	-283	2696	2632	2551	2487	2406	2665	2520	83	770	500	1740	5	1	16569188	424	-6.86	0.46	12	0.07	-373.00	5567.00	2980	20230522	-14.09	1703	20231027	50.32	2645	-3.21	20240219	2210	15.84	20240104	2980	-14.09	20230522	1703	50.32	20231027	0.00	N	071850	500	82 억	2244136	N	N	N	N
44	20240222	140600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	-10	5	-0.39	26692770	10352	62.79	2570	2600	2520	3340	1800	2570	2578.51	13.54	-258	2696	2632	2551	2487	2406	2665	2520	83	770	500	1740	5	1	16569188	424	-6.86	0.46	12	0.06	-373.00	5567.00	2980	20230522	-14.09	1703	20231027	50.32	2645	-3.21	20240219	2210	15.84	20240104	2980	-14.09	20230522	1703	50.32	20231027	0.00	N	071850	500	82 억	2244136	N	N	N	N
45	20240222	130548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2580	10	2	0.39	17547695	6785	41.15	2570	2600	2520	3340	1800	2570	2586.25	13.54	-258	2696	2632	2551	2487	2406	2665	2520	83	770	500	1740	5	1	16569188	427	-6.92	0.46	12	0.04	-373.00	5567.00	2980	20230522	-13.42	1703	20231027	51.50	2645	-2.46	20240219	2210	16.74	20240104	2980	-13.42	20230522	1703	51.50	20231027	0.00	N	071850	500	82 억	2244136	N	N	N	N
46	20240222	120557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2595	25	2	0.97	10643615	4109	24.92	2570	2600	2520	3340	1800	2570	2590.32	13.54	-39	2696	2632	2551	2487	2406	2665	2520	83	770	500	1740	5	1	16569188	430	-6.96	0.47	12	0.02	-373.00	5567.00	2980	20230522	-12.92	1703	20231027	52.38	2645	-1.89	20240219	2210	17.42	20240104	2980	-12.92	20230522	1703	52.38	20231027	0.00	N	071850	500	82 억	2244136	N	N	N	N
47	20240222	110554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2585	15	2	0.58	2473955	964	5.85	2570	2595	2520	3340	1800	2570	2566.34	13.54	-1	2696	2632	2551	2487	2406	2665	2520	83	770	500	1740	5	1	16569188	428	-6.93	0.46	12	0.01	-373.00	5567.00	2980	20230522	-13.26	1703	20231027	51.79	2645	-2.27	20240219	2210	16.97	20240104	2980	-13.26	20230522	1703	51.79	20231027	0.00	N	071850	500	82 억	2244136	N	N	N	N
48	20240222	100550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2575	5	2	0.19	2133470	832	5.05	2570	2595	2520	3340	1800	2570	2564.27	13.54	2	2696	2632	2551	2487	2406	2665	2520	83	770	500	1740	5	1	16569188	427	-6.90	0.46	12	0.01	-373.00	5567.00	2980	20230522	-13.59	1703	20231027	51.20	2645	-2.65	20240219	2210	16.52	20240104	2980	-13.59	20230522	1703	51.20	20231027	0.00	N	071850	500	82 억	2244136	N	N	N	N
49	20240222	090559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2525	-45	5	-1.75	1214100	473	2.87	2570	2570	2525	3340	1800	2570	2566.81	13.54	31	2696	2632	2551	2487	2406	2665	2520	83	770	500	1740	5	1	16569188	418	-6.77	0.45	12	0.00	-373.00	5567.00	2980	20230522	-15.27	1703	20231027	48.27	2645	-4.54	20240219	2210	14.25	20240104	2980	-15.27	20230522	1703	48.27	20231027	0.00	N	071850	500	82 억	2244136	N	N	N	N
50	20240221	160554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	10	2	0.39	42150805	16486	140.98	2560	2615	2470	3325	1795	2560	2556.76	13.55	-386	2633	2596	2548	2511	2463	2615	2530	83	765	500	1740	5	1	16569188	426	-6.89	0.46	12	0.10	-373.00	5567.00	2980	20230522	-13.76	1703	20231027	50.91	2645	-2.84	20240219	2210	16.29	20240104	2980	-13.76	20230522	1703	50.91	20231027	0.00	N	071850	500	82 억	2244523	N	N	N	N
51	20240221	150549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	-10	5	-0.39	34899165	13651	116.74	2560	2615	2470	3325	1795	2560	2556.53	13.55	-99	2633	2596	2548	2511	2463	2615	2530	83	765	500	1740	5	1	16569188	423	-6.84	0.46	12	0.08	-373.00	5567.00	2980	20230522	-14.43	1703	20231027	49.74	2645	-3.59	20240219	2210	15.38	20240104	2980	-14.43	20230522	1703	49.74	20231027	0.00	N	071850	500	82 억	2244523	N	N	N	N
52	20240221	140550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2595	35	2	1.37	29610240	11585	99.07	2560	2615	2470	3325	1795	2560	2555.91	13.55	-174	2633	2596	2548	2511	2463	2615	2530	83	765	500	1740	5	1	16569188	430	-6.96	0.47	12	0.07	-373.00	5567.00	2980	20230522	-12.92	1703	20231027	52.38	2645	-1.89	20240219	2210	17.42	20240104	2980	-12.92	20230522	1703	52.38	20231027	0.00	N	071850	500	82 억	2244523	N	N	N	N
53	20240221	130551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2595	35	2	1.37	29610240	11585	99.07	2560	2615	2470	3325	1795	2560	2555.91	13.55	-174	2633	2596	2548	2511	2463	2615	2530	83	765	500	1740	5	1	16569188	430	-6.96	0.47	12	0.07	-373.00	5567.00	2980	20230522	-12.92	1703	20231027	52.38	2645	-1.89	20240219	2210	17.42	20240104	2980	-12.92	20230522	1703	52.38	20231027	0.00	N	071850	500	82 억	2244523	N	N	N	N
54	20240221	120550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2595	35	2	1.37	29517165	11549	98.76	2560	2615	2470	3325	1795	2560	2555.82	13.55	-167	2633	2596	2548	2511	2463	2615	2530	83	765	500	1740	5	1	16569188	430	-6.96	0.47	12	0.07	-373.00	5567.00	2980	20230522	-12.92	1703	20231027	52.38	2645	-1.89	20240219	2210	17.42	20240104	2980	-12.92	20230522	1703	52.38	20231027	0.00	N	071850	500	82 억	2244523	N	N	N	N
55	20240221	110556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2590	30	2	1.17	24550670	9617	82.24	2560	2615	2470	3325	1795	2560	2552.84	13.55	-145	2633	2596	2548	2511	2463	2615	2530	83	765	500	1740	5	1	16569188	429	-6.94	0.47	12	0.06	-373.00	5567.00	2980	20230522	-13.09	1703	20231027	52.08	2645	-2.08	20240219	2210	17.19	20240104	2980	-13.09	20230522	1703	52.08	20231027	0.00	N	071850	500	82 억	2244523	N	N	N	N
56	20240221	100549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	10	2	0.39	15071115	5949	50.87	2560	2615	2470	3325	1795	2560	2533.39	13.55	493	2633	2596	2548	2511	2463	2615	2530	83	765	500	1740	5	1	16569188	426	-6.89	0.46	12	0.04	-373.00	5567.00	2980	20230522	-13.76	1703	20231027	50.91	2645	-2.84	20240219	2210	16.29	20240104	2980	-13.76	20230522	1703	50.91	20231027	0.00	N	071850	500	82 억	2244523	N	N	N	N
57	20240221	090548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	0	3	0.00	563200	220	1.88	2560	2560	2560	3325	1795	2560	2560.00	13.55	-31	2633	2596	2548	2511	2463	2615	2530	83	765	500	1740	5	1	16569188	424	-6.86	0.46	12	0.00	-373.00	5567.00	2980	20230522	-14.09	1703	20231027	50.32	2645	-3.21	20240219	2210	15.84	20240104	2980	-14.09	20230522	1703	50.32	20231027	0.00	N	071850	500	82 억	2244523	N	N	N	N
58	20240220	160543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	20	2	0.79	29773900	11694	46.90	2505	2585	2500	3300	1780	2540	2546.08	13.55	-1053	2706	2622	2561	2477	2416	2592	2447	83	760	500	1720	5	1	16569188	424	-6.86	0.46	12	0.07	-373.00	5567.00	2980	20230522	-14.09	1703	20231027	50.32	2645	-3.21	20240219	2210	15.84	20240104	2980	-14.09	20230522	1703	50.32	20231027	0.03	N	071850	500	82 억	2245563	N	N	N	N
59	20240220	150546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	30	2	1.18	29226265	11480	46.04	2505	2585	2500	3300	1780	2540	2545.84	13.55	-1041	2706	2622	2561	2477	2416	2592	2447	83	760	500	1720	5	1	16569188	426	-6.89	0.46	12	0.07	-373.00	5567.00	2980	20230522	-13.76	1703	20231027	50.91	2645	-2.84	20240219	2210	16.29	20240104	2980	-13.76	20230522	1703	50.91	20231027	0.03	N	071850	500	82 억	2245563	N	N	N	N
60	20240220	140547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	30	2	1.18	28185600	11072	44.40	2505	2585	2500	3300	1780	2540	2545.66	13.55	-1036	2706	2622	2561	2477	2416	2592	2447	83	760	500	1720	5	1	16569188	426	-6.89	0.46	12	0.07	-373.00	5567.00	2980	20230522	-13.76	1703	20231027	50.91	2645	-2.84	20240219	2210	16.29	20240104	2980	-13.76	20230522	1703	50.91	20231027	0.03	N	071850	500	82 억	2245563	N	N	N	N
61	20240220	130546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	30	2	1.18	25817455	10150	40.71	2505	2585	2500	3300	1780	2540	2543.59	13.55	-1007	2706	2622	2561	2477	2416	2592	2447	83	760	500	1720	5	1	16569188	426	-6.89	0.46	12	0.06	-373.00	5567.00	2980	20230522	-13.76	1703	20231027	50.91	2645	-2.84	20240219	2210	16.29	20240104	2980	-13.76	20230522	1703	50.91	20231027	0.03	N	071850	500	82 억	2245563	N	N	N	N
62	20240220	120544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2585	45	2	1.77	25038715	9847	39.49	2505	2585	2500	3300	1780	2540	2542.78	13.55	-959	2706	2622	2561	2477	2416	2592	2447	83	760	500	1720	5	1	16569188	428	-6.93	0.46	12	0.06	-373.00	5567.00	2980	20230522	-13.26	1703	20231027	51.79	2645	-2.27	20240219	2210	16.97	20240104	2980	-13.26	20230522	1703	51.79	20231027	0.03	N	071850	500	82 억	2245563	N	N	N	N
63	20240220	110543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2555	15	2	0.59	21097850	8320	33.37	2505	2585	2500	3300	1780	2540	2535.80	13.55	-812	2706	2622	2561	2477	2416	2592	2447	83	760	500	1720	5	1	16569188	423	-6.85	0.46	12	0.05	-373.00	5567.00	2980	20230522	-14.26	1703	20231027	50.03	2645	-3.40	20240219	2210	15.61	20240104	2980	-14.26	20230522	1703	50.03	20231027	0.03	N	071850	500	82 억	2245563	N	N	N	N
64	20240220	100534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2565	25	2	0.98	14629100	5793	23.23	2505	2585	2500	3300	1780	2540	2525.31	13.55	-863	2706	2622	2561	2477	2416	2592	2447	83	760	500	1720	5	1	16569188	425	-6.88	0.46	12	0.03	-373.00	5567.00	2980	20230522	-13.93	1703	20231027	50.62	2645	-3.02	20240219	2210	16.06	20240104	2980	-13.93	20230522	1703	50.62	20231027	0.03	N	071850	500	82 억	2245563	N	N	N	N
65	20240220	090548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	-20	5	-0.79	1402290	552	2.21	2505	2550	2505	3300	1780	2540	2540.38	13.55	-178	2706	2622	2561	2477	2416	2592	2447	83	760	500	1720	5	1	16569188	418	-6.76	0.45	12	0.00	-373.00	5567.00	2980	20230522	-15.44	1703	20231027	47.97	2645	-4.73	20240219	2210	14.03	20240104	2980	-15.44	20230522	1703	47.97	20231027	0.03	N	071850	500	82 억	2245563	N	N	N	N
66	20240219	160545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2540	-45	5	-1.74	54777790	21570	30.47	2645	2645	2500	3360	1810	2585	2539.54	13.55	-242	2668	2626	2568	2526	2468	2647	2547	83	775	500	1750	5	1	16569188	421	-6.81	0.46	12	0.13	-373.00	5567.00	2980	20230522	-14.77	1703	20231027	49.15	2645	-3.97	20240219	2210	14.93	20240104	2980	-14.77	20230522	1703	49.15	20231027	0.03	N	071850	500	82 억	2245805	N	N	N	N
67	20240219	150549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	-25	5	-0.97	51774290	20388	28.80	2645	2645	2500	3360	1810	2585	2539.45	13.55	496	2668	2626	2568	2526	2468	2647	2547	83	775	500	1750	5	1	16569188	424	-6.86	0.46	12	0.12	-373.00	5567.00	2980	20230522	-14.09	1703	20231027	50.32	2645	-3.21	20240219	2210	15.84	20240104	2980	-14.09	20230522	1703	50.32	20231027	0.03	N	071850	500	82 억	2245805	N	N	N	N
68	20240219	140548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	-25	5	-0.97	48914735	19270	27.22	2645	2645	2500	3360	1810	2585	2538.39	13.55	476	2668	2626	2568	2526	2468	2647	2547	83	775	500	1750	5	1	16569188	424	-6.86	0.46	12	0.12	-373.00	5567.00	2980	20230522	-14.09	1703	20231027	50.32	2645	-3.21	20240219	2210	15.84	20240104	2980	-14.09	20230522	1703	50.32	20231027	0.03	N	071850	500	82 억	2245805	N	N	N	N
69	20240219	130547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2545	-40	5	-1.55	45832290	18071	25.53	2645	2645	2500	3360	1810	2585	2536.23	13.55	748	2668	2626	2568	2526	2468	2647	2547	83	775	500	1750	5	1	16569188	422	-6.82	0.46	12	0.11	-373.00	5567.00	2980	20230522	-14.60	1703	20231027	49.44	2645	-3.78	20240219	2210	15.16	20240104	2980	-14.60	20230522	1703	49.44	20231027	0.03	N	071850	500	82 억	2245805	N	N	N	N
70	20240219	120547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-85	5	-3.29	41692295	16428	23.21	2645	2645	2500	3360	1810	2585	2537.88	13.55	635	2668	2626	2568	2526	2468	2647	2547	83	775	500	1750	5	1	16569188	414	-6.70	0.45	12	0.10	-373.00	5567.00	2980	20230522	-16.11	1703	20231027	46.80	2645	-5.48	20240219	2210	13.12	20240104	2980	-16.11	20230522	1703	46.80	20231027	0.03	N	071850	500	82 억	2245805	N	N	N	N
71	20240219	110546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	-65	5	-2.51	37357415	14696	20.76	2645	2645	2500	3360	1810	2585	2542.01	13.55	593	2668	2626	2568	2526	2468	2647	2547	83	775	500	1750	5	1	16569188	418	-6.76	0.45	12	0.09	-373.00	5567.00	2980	20230522	-15.44	1703	20231027	47.97	2645	-4.73	20240219	2210	14.03	20240104	2980	-15.44	20230522	1703	47.97	20231027	0.03	N	071850	500	82 억	2245805	N	N	N	N
72	20240219	100541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	-65	5	-2.51	24785095	9680	13.67	2645	2645	2505	3360	1810	2585	2560.44	13.55	494	2668	2626	2568	2526	2468	2647	2547	83	775	500	1750	5	1	16569188	418	-6.76	0.45	12	0.06	-373.00	5567.00	2980	20230522	-15.44	1703	20231027	47.97	2645	-4.73	20240219	2210	14.03	20240104	2980	-15.44	20230522	1703	47.97	20231027	0.03	N	071850	500	82 억	2245805	N	N	N	N
73	20240219	090542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	-25	5	-0.97	9940825	3844	5.43	2645	2645	2505	3360	1810	2585	2586.06	13.55	960	2668	2626	2568	2526	2468	2647	2547	83	775	500	1750	5	1	16569188	424	-6.86	0.46	12	0.02	-373.00	5567.00	2980	20230522	-14.09	1703	20231027	50.32	2645	-3.21	20240219	2210	15.84	20240104	2980	-14.09	20230522	1703	50.32	20231027	0.03	N	071850	500	82 억	2245805	N	N	N	N
74	20240216	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2585	75	2	2.99	181006120	70471	560.00	2510	2610	2510	3260	1760	2510	2568.52	13.55	1171	2580	2545	2520	2485	2460	2532	2472	83	750	500	1700	5	1	16569188	428	-6.93	0.46	12	0.43	-373.00	5567.00	2980	20230522	-13.26	1703	20231027	51.79	2610	-0.96	20240216	2210	16.97	20240104	2980	-13.26	20230522	1703	51.79	20231027	0.03	N	071850	500	82 억	2244631	N	N	N	N
75	20240216	150543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2575	65	2	2.59	164634935	64132	509.63	2510	2610	2510	3260	1760	2510	2567.13	13.55	1037	2580	2545	2520	2485	2460	2532	2472	83	750	500	1700	5	1	16569188	427	-6.90	0.46	12	0.39	-373.00	5567.00	2980	20230522	-13.59	1703	20231027	51.20	2610	-1.34	20240216	2210	16.52	20240104	2980	-13.59	20230522	1703	51.20	20231027	0.03	N	071850	500	82 억	2244631	N	N	N	N
76	20240216	140548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	60	2	2.39	162819240	63426	504.02	2510	2610	2510	3260	1760	2510	2567.07	13.55	1157	2580	2545	2520	2485	2460	2532	2472	83	750	500	1700	5	1	16569188	426	-6.89	0.46	12	0.38	-373.00	5567.00	2980	20230522	-13.76	1703	20231027	50.91	2610	-1.53	20240216	2210	16.29	20240104	2980	-13.76	20230522	1703	50.91	20231027	0.03	N	071850	500	82 억	2244631	N	N	N	N
77	20240216	130541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2560	50	2	1.99	158700515	61811	491.19	2510	2610	2510	3260	1760	2510	2567.51	13.55	779	2580	2545	2520	2485	2460	2532	2472	83	750	500	1700	5	1	16569188	424	-6.86	0.46	12	0.37	-373.00	5567.00	2980	20230522	-14.09	1703	20231027	50.32	2610	-1.92	20240216	2210	15.84	20240104	2980	-14.09	20230522	1703	50.32	20231027	0.03	N	071850	500	82 억	2244631	N	N	N	N
78	20240216	120542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2575	65	2	2.59	155051880	60380	479.82	2510	2610	2510	3260	1760	2510	2567.93	13.55	402	2580	2545	2520	2485	2460	2532	2472	83	750	500	1700	5	1	16569188	427	-6.90	0.46	12	0.36	-373.00	5567.00	2980	20230522	-13.59	1703	20231027	51.20	2610	-1.34	20240216	2210	16.52	20240104	2980	-13.59	20230522	1703	51.20	20231027	0.03	N	071850	500	82 억	2244631	N	N	N	N
79	20240216	110549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2585	75	2	2.99	140742670	54816	435.60	2510	2610	2510	3260	1760	2510	2567.55	13.55	-361	2580	2545	2520	2485	2460	2532	2472	83	750	500	1700	5	1	16569188	428	-6.93	0.46	12	0.33	-373.00	5567.00	2980	20230522	-13.26	1703	20231027	51.79	2610	-0.96	20240216	2210	16.97	20240104	2980	-13.26	20230522	1703	51.79	20231027	0.03	N	071850	500	82 억	2244631	N	N	N	N
80	20240216	100542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2580	70	2	2.79	69901190	27515	218.65	2510	2580	2510	3260	1760	2510	2540.48	13.55	-382	2580	2545	2520	2485	2460	2532	2472	83	750	500	1700	5	1	16569188	427	-6.92	0.46	12	0.17	-373.00	5567.00	2980	20230522	-13.42	1703	20231027	51.50	2580	0.00	20240205	2210	16.74	20240104	2980	-13.42	20230522	1703	51.50	20231027	0.03	N	071850	500	82 억	2244631	N	N	N	N
81	20240216	090535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2530	20	2	0.80	893580	356	2.83	2510	2530	2510	3260	1760	2510	2510.06	13.55	-1	2580	2545	2520	2485	2460	2532	2472	83	750	500	1700	5	1	16569188	419	-6.78	0.45	12	0.00	-373.00	5567.00	2980	20230522	-15.10	1703	20231027	48.56	2580	-1.94	20240205	2210	14.48	20240104	2980	-15.10	20230522	1703	48.56	20231027	0.03	N	071850	500	82 억	2244631	N	N	N	N
82	20240215	160539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	25	2	1.01	31508120	12584	75.46	2555	2555	2495	3230	1740	2485	2503.82	13.54	596	2518	2501	2493	2476	2468	2497	2472	83	745	500	1680	5	1	16569188	416	-6.73	0.45	12	0.08	-373.00	5567.00	2980	20230522	-15.77	1703	20231027	47.39	2580	-2.71	20240205	2210	13.57	20240104	2980	-15.77	20230522	1703	47.39	20231027	0.03	N	071850	500	82 억	2244034	N	N	N	N
83	20240215	150543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	25	2	1.01	29838225	11916	71.46	2555	2555	2495	3230	1740	2485	2504.05	13.54	620	2518	2501	2493	2476	2468	2497	2472	83	745	500	1680	5	1	16569188	416	-6.73	0.45	12	0.07	-373.00	5567.00	2980	20230522	-15.77	1703	20231027	47.39	2580	-2.71	20240205	2210	13.57	20240104	2980	-15.77	20230522	1703	47.39	20231027	0.03	N	071850	500	82 억	2244034	N	N	N	N
84	20240215	140539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	15	2	0.60	27610715	11025	66.11	2555	2555	2495	3230	1740	2485	2504.37	13.54	621	2518	2501	2493	2476	2468	2497	2472	83	745	500	1680	5	1	16569188	414	-6.70	0.45	12	0.07	-373.00	5567.00	2980	20230522	-16.11	1703	20231027	46.80	2580	-3.10	20240205	2210	13.12	20240104	2980	-16.11	20230522	1703	46.80	20231027	0.03	N	071850	500	82 억	2244034	N	N	N	N
85	20240215	130535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	30	2	1.21	18860650	7525	45.12	2555	2555	2495	3230	1740	2485	2506.40	13.54	355	2518	2501	2493	2476	2468	2497	2472	83	745	500	1680	5	1	16569188	417	-6.74	0.45	12	0.05	-373.00	5567.00	2980	20230522	-15.60	1703	20231027	47.68	2580	-2.52	20240205	2210	13.80	20240104	2980	-15.60	20230522	1703	47.68	20231027	0.03	N	071850	500	82 억	2244034	N	N	N	N
86	20240215	120539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	20	2	0.80	10491090	4175	25.04	2555	2555	2505	3230	1740	2485	2512.84	13.54	273	2518	2501	2493	2476	2468	2497	2472	83	745	500	1680	5	1	16569188	415	-6.72	0.45	12	0.03	-373.00	5567.00	2980	20230522	-15.94	1703	20231027	47.09	2580	-2.91	20240205	2210	13.35	20240104	2980	-15.94	20230522	1703	47.09	20231027	0.03	N	071850	500	82 억	2244034	N	N	N	N
87	20240215	110536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	35	2	1.41	5336600	2119	12.71	2555	2555	2510	3230	1740	2485	2518.45	13.54	-51	2518	2501	2493	2476	2468	2497	2472	83	745	500	1680	5	1	16569188	418	-6.76	0.45	12	0.01	-373.00	5567.00	2980	20230522	-15.44	1703	20231027	47.97	2580	-2.33	20240205	2210	14.03	20240104	2980	-15.44	20230522	1703	47.97	20231027	0.03	N	071850	500	82 억	2244034	N	N	N	N
88	20240215	100535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	35	2	1.41	4301880	1708	10.24	2555	2555	2510	3230	1740	2485	2518.67	13.54	-51	2518	2501	2493	2476	2468	2497	2472	83	745	500	1680	5	1	16569188	418	-6.76	0.45	12	0.01	-373.00	5567.00	2980	20230522	-15.44	1703	20231027	47.97	2580	-2.33	20240205	2210	14.03	20240104	2980	-15.44	20230522	1703	47.97	20231027	0.03	N	071850	500	82 억	2244034	N	N	N	N
89	20240215	090535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2555	70	2	2.82	513555	201	1.21	2555	2555	2555	3230	1740	2485	2555.00	13.54	-16	2518	2501	2493	2476	2468	2497	2472	83	745	500	1680	5	1	16569188	423	-6.85	0.46	12	0.00	-373.00	5567.00	2980	20230522	-14.26	1703	20231027	50.03	2580	-0.97	20240205	2210	15.61	20240104	2980	-14.26	20230522	1703	50.03	20231027	0.03	N	071850	500	82 억	2244034	N	N	N	N
90	20240214	160532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-25	5	-1.00	41615320	16671	79.09	2485	2510	2485	3260	1760	2510	2496.27	13.54	292	2526	2517	2506	2497	2486	2522	2502	83	750	500	1700	5	1	16569188	412	-6.66	0.45	12	0.10	-373.00	5567.00	2980	20230522	-16.61	1703	20231027	45.92	2580	-3.68	20240205	2210	12.44	20240104	2980	-16.61	20230522	1703	45.92	20231027	0.03	N	071850	500	82 억	2243742	N	N	N	N
91	20240214	150533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	-5	5	-0.20	33834775	13540	64.23	2485	2510	2485	3260	1760	2510	2498.88	13.54	280	2526	2517	2506	2497	2486	2522	2502	83	750	500	1700	5	1	16569188	415	-6.72	0.45	12	0.08	-373.00	5567.00	2980	20230522	-15.94	1703	20231027	47.09	2580	-2.91	20240205	2210	13.35	20240104	2980	-15.94	20230522	1703	47.09	20231027	0.03	N	071850	500	82 억	2243742	N	N	N	N
92	20240214	140531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-20	5	-0.80	16854190	6752	32.03	2485	2510	2485	3260	1760	2510	2496.18	13.54	97	2526	2517	2506	2497	2486	2522	2502	83	750	500	1700	5	1	16569188	413	-6.68	0.45	12	0.04	-373.00	5567.00	2980	20230522	-16.44	1703	20231027	46.21	2580	-3.49	20240205	2210	12.67	20240104	2980	-16.44	20230522	1703	46.21	20231027	0.03	N	071850	500	82 억	2243742	N	N	N	N
93	20240214	130532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-20	5	-0.80	13737820	5506	26.12	2485	2510	2485	3260	1760	2510	2495.06	13.54	398	2526	2517	2506	2497	2486	2522	2502	83	750	500	1700	5	1	16569188	413	-6.68	0.45	12	0.03	-373.00	5567.00	2980	20230522	-16.44	1703	20231027	46.21	2580	-3.49	20240205	2210	12.67	20240104	2980	-16.44	20230522	1703	46.21	20231027	0.03	N	071850	500	82 억	2243742	N	N	N	N
94	20240214	120529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2495	-15	5	-0.60	10713055	4293	20.37	2485	2510	2485	3260	1760	2510	2495.47	13.54	24	2526	2517	2506	2497	2486	2522	2502	83	750	500	1700	5	1	16569188	413	-6.69	0.45	12	0.03	-373.00	5567.00	2980	20230522	-16.28	1703	20231027	46.51	2580	-3.29	20240205	2210	12.90	20240104	2980	-16.28	20230522	1703	46.51	20231027	0.03	N	071850	500	82 억	2243742	N	N	N	N
95	20240214	110534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	0	3	0.00	8160555	3273	15.53	2485	2510	2485	3260	1760	2510	2493.30	13.54	5	2526	2517	2506	2497	2486	2522	2502	83	750	500	1700	5	1	16569188	416	-6.73	0.45	12	0.02	-373.00	5567.00	2980	20230522	-15.77	1703	20231027	47.39	2580	-2.71	20240205	2210	13.57	20240104	2980	-15.77	20230522	1703	47.39	20231027	0.03	N	071850	500	82 억	2243742	N	N	N	N
96	20240214	090525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-20	5	-0.80	313125	126	0.60	2485	2490	2485	3260	1760	2510	2485.12	13.54	-5	2526	2517	2506	2497	2486	2522	2502	83	750	500	1700	5	1	16569188	413	-6.68	0.45	12	0.00	-373.00	5567.00	2980	20230522	-16.44	1703	20231027	46.21	2580	-3.49	20240205	2210	12.67	20240104	2980	-16.44	20230522	1703	46.21	20231027	0.03	N	071850	500	82 억	2243742	N	N	N	N
97	20240213	160526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	5	2	0.20	52807060	21079	58.06	2505	2515	2495	3255	1755	2505	2505.20	13.54	136	2531	2517	2496	2482	2461	2525	2490	83	750	500	1700	5	1	16569188	416	-6.73	0.45	12	0.13	-373.00	5567.00	2980	20230522	-15.77	1703	20231027	47.39	2580	-2.71	20240205	2210	13.57	20240104	2980	-15.77	20230522	1703	47.39	20231027	0.03	N	071850	500	82 억	2243596	N	N	N	N
98	20240213	150525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2495	-10	5	-0.40	47766595	19067	52.51	2505	2515	2495	3255	1755	2505	2505.20	13.54	158	2531	2517	2496	2482	2461	2525	2490	83	750	500	1700	5	1	16569188	413	-6.69	0.45	12	0.12	-373.00	5567.00	2980	20230522	-16.28	1703	20231027	46.51	2580	-3.29	20240205	2210	12.90	20240104	2980	-16.28	20230522	1703	46.51	20231027	0.03	N	071850	500	82 억	2243596	N	N	N	N
99	20240213	140532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-5	5	-0.20	43727200	17449	48.06	2505	2515	2495	3255	1755	2505	2506.00	13.54	160	2531	2517	2496	2482	2461	2525	2490	83	750	500	1700	5	1	16569188	414	-6.70	0.45	12	0.11	-373.00	5567.00	2980	20230522	-16.11	1703	20231027	46.80	2580	-3.10	20240205	2210	13.12	20240104	2980	-16.11	20230522	1703	46.80	20231027	0.03	N	071850	500	82 억	2243596	N	N	N	N
100	20240213	130525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2495	-10	5	-0.40	41227200	16449	45.30	2505	2515	2495	3255	1755	2505	2506.37	13.54	160	2531	2517	2496	2482	2461	2525	2490	83	750	500	1700	5	1	16569188	413	-6.69	0.45	12	0.10	-373.00	5567.00	2980	20230522	-16.28	1703	20231027	46.51	2580	-3.29	20240205	2210	12.90	20240104	2980	-16.28	20230522	1703	46.51	20231027	0.03	N	071850	500	82 억	2243596	N	N	N	N
101	20240213	120532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-5	5	-0.20	41219715	16446	45.30	2505	2515	2495	3255	1755	2505	2506.37	13.54	160	2531	2517	2496	2482	2461	2525	2490	83	750	500	1700	5	1	16569188	414	-6.70	0.45	12	0.10	-373.00	5567.00	2980	20230522	-16.11	1703	20231027	46.80	2580	-3.10	20240205	2210	13.12	20240104	2980	-16.11	20230522	1703	46.80	20231027	0.03	N	071850	500	82 억	2243596	N	N	N	N
102	20240213	110530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2495	-10	5	-0.40	39427315	15729	43.32	2505	2515	2495	3255	1755	2505	2506.66	13.54	-536	2531	2517	2496	2482	2461	2525	2490	83	750	500	1700	5	1	16569188	413	-6.69	0.45	12	0.09	-373.00	5567.00	2980	20230522	-16.28	1703	20231027	46.51	2580	-3.29	20240205	2210	12.90	20240104	2980	-16.28	20230522	1703	46.51	20231027	0.03	N	071850	500	82 억	2243596	N	N	N	N
103	20240213	100438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	10	2	0.40	34350790	13703	37.74	2505	2515	2495	3255	1755	2505	2506.81	13.54	-656	2531	2517	2496	2482	2461	2525	2490	83	750	500	1700	5	1	16569188	417	-6.74	0.45	12	0.08	-373.00	5567.00	2980	20230522	-15.60	1703	20231027	47.68	2580	-2.52	20240205	2210	13.80	20240104	2980	-15.60	20230522	1703	47.68	20231027	0.03	N	071850	500	82 억	2243596	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History