KissMeData/067390/price/prices-20240201.csv at 6dd39fc33f0894cfd2f0166b52bbb88bc619de0b

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	-97	5	-6.75	644645144	463832	92.24	1470	1470	1339	1868	1006	1437	1390.13	1.06	14115	1579	1508	1469	1398	1359	1488	1378	214	431	500	940	1	1	42290392	567	-1.36	1.67	12	1.10	-987.00	801.00	4815	20230307	-72.17	841	20230816	59.33	2605	-48.56	20240103	1339	0.07	20240229	4815	-72.17	20230307	841	59.33	20230816	N	067390	500	213 억	448247	N	N	0	N	N
3	20240229	150607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1349	-88	5	-6.12	580388727	416008	82.73	1470	1470	1346	1868	1006	1437	1395.14	1.06	20536	1579	1508	1469	1398	1359	1488	1378	214	431	500	940	1	1	42290392	570	-1.37	1.68	12	0.98	-987.00	801.00	4815	20230307	-71.98	841	20230816	60.40	2605	-48.21	20240103	1346	0.22	20240229	4815	-71.98	20230307	841	60.40	20230816	N	067390	500	213 억	448247	N	N	0	N	N
4	20240229	140606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1367	-70	5	-4.87	476468185	339277	67.47	1470	1470	1361	1868	1006	1437	1404.36	1.06	14160	1579	1508	1469	1398	1359	1488	1378	214	431	500	940	1	1	42290392	578	-1.39	1.71	12	0.80	-987.00	801.00	4815	20230307	-71.61	841	20230816	62.54	2605	-47.52	20240103	1361	0.44	20240229	4815	-71.61	20230307	841	62.54	20230816	N	067390	500	213 억	448247	N	N	0	N	N
5	20240229	130607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1391	-46	5	-3.20	386685265	274013	54.49	1470	1470	1384	1868	1006	1437	1411.19	1.06	19669	1579	1508	1469	1398	1359	1488	1378	214	431	500	940	1	1	42290392	588	-1.41	1.74	12	0.65	-987.00	801.00	4815	20230307	-71.11	841	20230816	65.40	2605	-46.60	20240103	1384	0.51	20240229	4815	-71.11	20230307	841	65.40	20230816	N	067390	500	213 억	448247	N	N	0	N	N
6	20240229	120605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1397	-40	5	-2.78	327716372	231623	46.06	1470	1470	1390	1868	1006	1437	1414.87	1.06	23495	1579	1508	1469	1398	1359	1488	1378	214	431	500	940	1	1	42290392	591	-1.42	1.74	12	0.55	-987.00	801.00	4815	20230307	-70.99	841	20230816	66.11	2605	-46.37	20240103	1390	0.50	20240229	4815	-70.99	20230307	841	66.11	20230816	N	067390	500	213 억	448247	N	N	0	N	N
7	20240229	110607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-36	5	-2.51	284698509	200909	39.96	1470	1470	1390	1868	1006	1437	1417.05	1.06	13103	1579	1508	1469	1398	1359	1488	1378	214	431	500	940	1	1	42290392	592	-1.42	1.75	12	0.48	-987.00	801.00	4815	20230307	-70.90	841	20230816	66.59	2605	-46.22	20240103	1390	0.79	20240229	4815	-70.90	20230307	841	66.59	20230816	N	067390	500	213 억	448247	N	N	0	N	N
8	20240229	100606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	-16	5	-1.11	130043327	90749	18.05	1470	1470	1412	1868	1006	1437	1433.00	1.06	5005	1579	1508	1469	1398	1359	1488	1378	214	431	500	940	1	1	42290392	601	-1.44	1.77	12	0.21	-987.00	801.00	4815	20230307	-70.49	841	20230816	68.97	2605	-45.45	20240103	1412	0.64	20240229	4815	-70.49	20230307	841	68.97	20230816	N	067390	500	213 억	448247	N	N	0	N	N
9	20240229	090606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1442	5	2	0.35	9876968	6803	1.35	1470	1470	1435	1868	1006	1437	1451.85	1.06	-1966	1579	1508	1469	1398	1359	1488	1378	214	431	500	940	1	1	42290392	610	-1.46	1.80	12	0.02	-987.00	801.00	4815	20230307	-70.05	841	20230816	71.46	2605	-44.64	20240103	1430	0.84	20240228	4815	-70.05	20230307	841	71.46	20230816	N	067390	500	213 억	448247	N	N	0	N	N
10	20240228	160531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1437	-73	5	-4.83	738083611	502669	160.69	1535	1540	1430	1963	1057	1510	1468.33	1.05	9216	1605	1557	1531	1483	1457	1544	1470	214	453	500	990	1	1	42290392	608	-1.46	1.79	12	1.19	-987.00	801.00	4815	20230307	-70.16	841	20230816	70.87	2605	-44.84	20240103	1430	0.49	20240228	4815	-70.16	20230307	841	70.87	20230816	N	067390	500	213 억	442479	N	N	1	N	N
11	20240228	150533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1435	-75	5	-4.97	709121441	482546	154.26	1535	1540	1430	1963	1057	1510	1469.54	1.05	19189	1605	1557	1531	1483	1457	1544	1470	214	453	500	990	1	1	42290392	607	-1.45	1.79	12	1.14	-987.00	801.00	4815	20230307	-70.20	841	20230816	70.63	2605	-44.91	20240103	1430	0.35	20240228	4815	-70.20	20230307	841	70.63	20230816	N	067390	500	213 억	442479	N	N	1	N	N
12	20240228	140606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1477	-33	5	-2.19	578097299	392082	125.34	1535	1540	1448	1963	1057	1510	1474.43	1.05	19682	1605	1557	1531	1483	1457	1544	1470	214	453	500	990	1	1	42290392	625	-1.50	1.84	12	0.93	-987.00	801.00	4815	20230307	-69.33	841	20230816	75.62	2605	-43.30	20240103	1444	2.29	20240207	4815	-69.33	20230307	841	75.62	20230816	N	067390	500	213 억	442479	N	N	1	N	N
13	20240228	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1477	-33	5	-2.19	545196827	369791	118.21	1535	1540	1448	1963	1057	1510	1474.34	1.05	21262	1605	1557	1531	1483	1457	1544	1470	214	453	500	990	1	1	42290392	625	-1.50	1.84	12	0.87	-987.00	801.00	4815	20230307	-69.33	841	20230816	75.62	2605	-43.30	20240103	1444	2.29	20240207	4815	-69.33	20230307	841	75.62	20230816	N	067390	500	213 억	442479	N	N	1	N	N
14	20240228	120607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1455	-55	5	-3.64	524379073	355526	113.65	1535	1540	1448	1963	1057	1510	1474.94	1.05	20964	1605	1557	1531	1483	1457	1544	1470	214	453	500	990	1	1	42290392	615	-1.47	1.82	12	0.84	-987.00	801.00	4815	20230307	-69.78	841	20230816	73.01	2605	-44.15	20240103	1444	0.76	20240207	4815	-69.78	20230307	841	73.01	20230816	N	067390	500	213 억	442479	N	N	1	N	N
15	20240228	110541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	-40	5	-2.65	426205185	288213	92.13	1535	1540	1460	1963	1057	1510	1478.79	1.05	24895	1605	1557	1531	1483	1457	1544	1470	214	453	500	990	1	1	42290392	622	-1.49	1.84	12	0.68	-987.00	801.00	4815	20230307	-69.47	841	20230816	74.79	2605	-43.57	20240103	1444	1.80	20240207	4815	-69.47	20230307	841	74.79	20230816	N	067390	500	213 억	442479	N	N	1	N	N
16	20240228	100604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	-50	5	-3.31	299498608	202071	64.60	1535	1540	1460	1963	1057	1510	1482.15	1.05	5976	1605	1557	1531	1483	1457	1544	1470	214	453	500	990	1	1	42290392	617	-1.48	1.82	12	0.48	-987.00	801.00	4815	20230307	-69.68	841	20230816	73.60	2605	-43.95	20240103	1444	1.11	20240207	4815	-69.68	20230307	841	73.60	20230816	N	067390	500	213 억	442479	N	N	1	N	N
17	20240228	090606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1524	14	2	0.93	23182090	15363	4.91	1535	1540	1500	1963	1057	1510	1508.96	1.05	6040	1605	1557	1531	1483	1457	1544	1470	214	453	500	990	1	1	42290392	645	-1.54	1.90	12	0.04	-987.00	801.00	4815	20230307	-68.35	841	20230816	81.21	2605	-41.50	20240103	1444	5.54	20240207	4815	-68.35	20230307	841	81.21	20230816	N	067390	500	213 억	442479	N	N	1	N	N
18	20240227	160605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	-60	5	-3.82	472702775	310462	303.81	1566	1579	1505	2040	1099	1570	1522.65	0.85	84445	1636	1602	1582	1548	1528	1593	1539	214	470	500	1030	1	1	42290392	639	-1.53	1.89	12	0.73	-987.00	801.00	4815	20230307	-68.64	841	20230816	79.55	2605	-42.03	20240103	1444	4.57	20240207	4815	-68.64	20230307	841	79.55	20230816	N	067390	500	213 억	358034	N	N	1	N	N
19	20240227	150607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	-45	5	-2.87	438772076	288062	281.89	1566	1579	1505	2040	1099	1570	1523.19	0.85	83762	1636	1602	1582	1548	1528	1593	1539	214	470	500	1030	1	1	42290392	645	-1.55	1.90	12	0.68	-987.00	801.00	4815	20230307	-68.33	841	20230816	81.33	2605	-41.46	20240103	1444	5.61	20240207	4815	-68.33	20230307	841	81.33	20230816	N	067390	500	213 억	358034	N	N	0	N	N
20	20240227	140604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1539	-31	5	-1.97	381052246	250397	245.03	1566	1579	1505	2040	1099	1570	1521.79	0.85	86542	1636	1602	1582	1548	1528	1593	1539	214	470	500	1030	1	1	42290392	651	-1.56	1.92	12	0.59	-987.00	801.00	4815	20230307	-68.04	841	20230816	83.00	2605	-40.92	20240103	1444	6.58	20240207	4815	-68.04	20230307	841	83.00	20230816	N	067390	500	213 억	358034	N	N	0	N	N
21	20240227	130527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1537	-33	5	-2.10	348692809	229574	224.65	1566	1566	1505	2040	1099	1570	1518.87	0.85	77794	1636	1602	1582	1548	1528	1593	1539	214	470	500	1030	1	1	42290392	650	-1.56	1.92	12	0.54	-987.00	801.00	4815	20230307	-68.08	841	20230816	82.76	2605	-41.00	20240103	1444	6.44	20240207	4815	-68.08	20230307	841	82.76	20230816	N	067390	500	213 억	358034	N	N	0	N	N
22	20240227	120608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1531	-39	5	-2.48	342452813	225519	220.68	1566	1566	1505	2040	1099	1570	1518.51	0.85	79446	1636	1602	1582	1548	1528	1593	1539	214	470	500	1030	1	1	42290392	647	-1.55	1.91	12	0.53	-987.00	801.00	4815	20230307	-68.20	841	20230816	82.05	2605	-41.23	20240103	1444	6.02	20240207	4815	-68.20	20230307	841	82.05	20230816	N	067390	500	213 억	358034	N	N	0	N	N
23	20240227	110605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1528	-42	5	-2.68	293544807	193478	189.33	1566	1566	1505	2040	1099	1570	1517.20	0.85	78944	1636	1602	1582	1548	1528	1593	1539	214	470	500	1030	1	1	42290392	646	-1.55	1.91	12	0.46	-987.00	801.00	4815	20230307	-68.27	841	20230816	81.69	2605	-41.34	20240103	1444	5.82	20240207	4815	-68.27	20230307	841	81.69	20230816	N	067390	500	213 억	358034	N	N	0	N	N
24	20240227	100602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	-45	5	-2.87	262256639	173038	169.33	1566	1566	1505	2040	1099	1570	1515.60	0.85	75864	1636	1602	1582	1548	1528	1593	1539	214	470	500	1030	1	1	42290392	645	-1.55	1.90	12	0.41	-987.00	801.00	4815	20230307	-68.33	841	20230816	81.33	2605	-41.46	20240103	1444	5.61	20240207	4815	-68.33	20230307	841	81.33	20230816	N	067390	500	213 억	358034	N	N	0	N	N
25	20240227	090604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1532	-38	5	-2.42	14447224	9366	9.17	1566	1566	1530	2040	1099	1570	1542.52	0.85	-3965	1636	1602	1582	1548	1528	1593	1539	214	470	500	1030	1	1	42290392	648	-1.55	1.91	12	0.02	-987.00	801.00	4815	20230307	-68.18	841	20230816	82.16	2605	-41.19	20240103	1444	6.09	20240207	4815	-68.18	20230307	841	82.16	20230816	N	067390	500	213 억	358034	N	N	0	N	N
26	20240226	160603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1570	-23	5	-1.44	161090380	102191	74.32	1593	1616	1562	2070	1116	1593	1576.37	0.88	-12675	1678	1635	1607	1564	1536	1621	1550	214	477	500	1050	1	1	42290392	664	-1.59	1.96	12	0.24	-987.00	801.00	4815	20230307	-67.39	841	20230816	86.68	2605	-39.73	20240103	1444	8.73	20240207	4815	-67.39	20230307	841	86.68	20230816	N	067390	500	213 억	371227	N	N	0	N	N
27	20240226	150601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1569	-24	5	-1.51	150130756	95203	69.24	1593	1616	1562	2070	1116	1593	1576.95	0.88	-13181	1678	1635	1607	1564	1536	1621	1550	214	477	500	1050	1	1	42290392	664	-1.59	1.96	12	0.23	-987.00	801.00	4815	20230307	-67.41	841	20230816	86.56	2605	-39.77	20240103	1444	8.66	20240207	4815	-67.41	20230307	841	86.56	20230816	N	067390	500	213 억	371227	N	N	0	N	N
28	20240226	140602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1580	-13	5	-0.82	129482645	82069	59.69	1593	1616	1562	2070	1116	1593	1577.73	0.88	-13736	1678	1635	1607	1564	1536	1621	1550	214	477	500	1050	1	1	42290392	668	-1.60	1.97	12	0.19	-987.00	801.00	4815	20230307	-67.19	841	20230816	87.87	2605	-39.35	20240103	1444	9.42	20240207	4815	-67.19	20230307	841	87.87	20230816	N	067390	500	213 억	371227	N	N	0	N	N
29	20240226	130558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1580	-13	5	-0.82	117327666	74355	54.08	1593	1616	1562	2070	1116	1593	1577.94	0.88	-14955	1678	1635	1607	1564	1536	1621	1550	214	477	500	1050	1	1	42290392	668	-1.60	1.97	12	0.18	-987.00	801.00	4815	20230307	-67.19	841	20230816	87.87	2605	-39.35	20240103	1444	9.42	20240207	4815	-67.19	20230307	841	87.87	20230816	N	067390	500	213 억	371227	N	N	0	N	N
30	20240226	120558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1567	-26	5	-1.63	86031032	54458	39.61	1593	1616	1562	2070	1116	1593	1579.77	0.88	-12870	1678	1635	1607	1564	1536	1621	1550	214	477	500	1050	1	1	42290392	663	-1.59	1.96	12	0.13	-987.00	801.00	4815	20230307	-67.46	841	20230816	86.33	2605	-39.85	20240103	1444	8.52	20240207	4815	-67.46	20230307	841	86.33	20230816	N	067390	500	213 억	371227	N	N	0	N	N
31	20240226	110556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1566	-27	5	-1.69	77091864	48759	35.46	1593	1616	1562	2070	1116	1593	1581.08	0.88	-14258	1678	1635	1607	1564	1536	1621	1550	214	477	500	1050	1	1	42290392	662	-1.59	1.96	12	0.12	-987.00	801.00	4815	20230307	-67.48	841	20230816	86.21	2605	-39.88	20240103	1444	8.45	20240207	4815	-67.48	20230307	841	86.21	20230816	N	067390	500	213 억	371227	N	N	0	N	N
32	20240226	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1584	-9	5	-0.56	26260502	16450	11.96	1593	1616	1580	2070	1116	1593	1596.38	0.88	-187	1678	1635	1607	1564	1536	1621	1550	214	477	500	1050	1	1	42290392	670	-1.60	1.98	12	0.04	-987.00	801.00	4815	20230307	-67.10	841	20230816	88.35	2605	-39.19	20240103	1444	9.70	20240207	4815	-67.10	20230307	841	88.35	20230816	N	067390	500	213 억	371227	N	N	0	N	N
33	20240226	090554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1592	-1	5	-0.06	5710341	3595	2.61	1593	1593	1580	2070	1116	1593	1588.41	0.88	-227	1678	1635	1607	1564	1536	1621	1550	214	477	500	1050	1	1	42290392	673	-1.61	1.99	12	0.01	-987.00	801.00	4815	20230307	-66.94	841	20230816	89.30	2605	-38.89	20240103	1444	10.25	20240207	4815	-66.94	20230307	841	89.30	20230816	N	067390	500	213 억	371227	N	N	0	N	N
34	20240223	160556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1593	-30	5	-1.85	218091516	136794	63.98	1650	1650	1579	2105	1137	1623	1594.31	0.87	621	1783	1702	1601	1520	1419	1652	1470	214	482	500	1070	1	1	42290392	674	-1.61	1.99	12	0.32	-987.00	801.00	4815	20230307	-66.92	841	20230816	89.42	2605	-38.85	20240103	1444	10.32	20240207	4815	-66.92	20230307	841	89.42	20230816	N	067390	500	213 억	369660	N	N	1	N	N
35	20240223	150554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1589	-34	5	-2.09	179715438	112600	52.66	1650	1650	1579	2105	1137	1623	1596.05	0.87	-1815	1783	1702	1601	1520	1419	1652	1470	214	482	500	1070	1	1	42290392	672	-1.61	1.98	12	0.27	-987.00	801.00	4815	20230307	-67.00	841	20230816	88.94	2605	-39.00	20240103	1444	10.04	20240207	4815	-67.00	20230307	841	88.94	20230816	N	067390	500	213 억	369660	N	N	1	N	N
36	20240223	140554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	-24	5	-1.48	141407666	88502	41.39	1650	1650	1579	2105	1137	1623	1597.79	0.87	-5809	1783	1702	1601	1520	1419	1652	1470	214	482	500	1070	1	1	42290392	676	-1.62	2.00	12	0.21	-987.00	801.00	4815	20230307	-66.79	841	20230816	90.13	2605	-38.62	20240103	1444	10.73	20240207	4815	-66.79	20230307	841	90.13	20230816	N	067390	500	213 억	369660	N	N	1	N	N
37	20240223	130551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1603	-20	5	-1.23	136705238	85562	40.02	1650	1650	1579	2105	1137	1623	1597.73	0.87	-6318	1783	1702	1601	1520	1419	1652	1470	214	482	500	1070	1	1	42290392	678	-1.62	2.00	12	0.20	-987.00	801.00	4815	20230307	-66.71	841	20230816	90.61	2605	-38.46	20240103	1444	11.01	20240207	4815	-66.71	20230307	841	90.61	20230816	N	067390	500	213 억	369660	N	N	1	N	N
38	20240223	120552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1592	-31	5	-1.91	126373340	79067	36.98	1650	1650	1579	2105	1137	1623	1598.31	0.87	-3580	1783	1702	1601	1520	1419	1652	1470	214	482	500	1070	1	1	42290392	673	-1.61	1.99	12	0.19	-987.00	801.00	4815	20230307	-66.94	841	20230816	89.30	2605	-38.89	20240103	1444	10.25	20240207	4815	-66.94	20230307	841	89.30	20230816	N	067390	500	213 억	369660	N	N	1	N	N
39	20240223	110548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1590	-33	5	-2.03	111207310	69590	32.55	1650	1650	1579	2105	1137	1623	1598.04	0.87	-1543	1783	1702	1601	1520	1419	1652	1470	214	482	500	1070	1	1	42290392	672	-1.61	1.99	12	0.16	-987.00	801.00	4815	20230307	-66.98	841	20230816	89.06	2605	-38.96	20240103	1444	10.11	20240207	4815	-66.98	20230307	841	89.06	20230816	N	067390	500	213 억	369660	N	N	1	N	N
40	20240223	100546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1596	-27	5	-1.66	65947000	41121	19.23	1650	1650	1591	2105	1137	1623	1603.73	0.87	-7083	1783	1702	1601	1520	1419	1652	1470	214	482	500	1070	1	1	42290392	675	-1.62	1.99	12	0.10	-987.00	801.00	4815	20230307	-66.85	841	20230816	89.77	2605	-38.73	20240103	1444	10.53	20240207	4815	-66.85	20230307	841	89.77	20230816	N	067390	500	213 억	369660	N	N	1	N	N
41	20240223	090549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1616	-7	5	-0.43	4348536	2649	1.24	1650	1650	1616	2105	1137	1623	1641.58	0.87	-2063	1783	1702	1601	1520	1419	1652	1470	214	482	500	1070	1	1	42290392	683	-1.64	2.02	12	0.01	-987.00	801.00	4815	20230307	-66.44	841	20230816	92.15	2605	-37.97	20240103	1444	11.91	20240207	4815	-66.44	20230307	841	92.15	20230816	N	067390	500	213 억	369660	N	N	1	N	N
42	20240222	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1623	-32	5	-1.93	343587019	213443	197.50	1653	1682	1500	2150	1159	1655	1609.74	0.82	16574	1729	1692	1666	1629	1603	1679	1616	214	495	500	1090	1	1	42290392	686	-1.64	2.03	12	0.50	-987.00	801.00	4815	20230307	-66.29	841	20230816	92.98	2605	-37.70	20240103	1444	12.40	20240207	4815	-66.29	20230307	841	92.98	20230816	N	067390	500	213 억	348061	N	N	1	N	N
43	20240222	150551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1613	-42	5	-2.54	337919077	209948	194.26	1653	1682	1500	2150	1159	1655	1609.54	0.82	17158	1729	1692	1666	1629	1603	1679	1616	214	495	500	1090	1	1	42290392	682	-1.63	2.01	12	0.50	-987.00	801.00	4815	20230307	-66.50	841	20230816	91.80	2605	-38.08	20240103	1444	11.70	20240207	4815	-66.50	20230307	841	91.80	20230816	N	067390	500	213 억	348061	N	N	0	N	N
44	20240222	140550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1625	-30	5	-1.81	312118939	193978	179.49	1653	1682	1500	2150	1159	1655	1609.04	0.82	17681	1729	1692	1666	1629	1603	1679	1616	214	495	500	1090	1	1	42290392	687	-1.65	2.03	12	0.46	-987.00	801.00	4815	20230307	-66.25	841	20230816	93.22	2605	-37.62	20240103	1444	12.53	20240207	4815	-66.25	20230307	841	93.22	20230816	N	067390	500	213 억	348061	N	N	0	N	N
45	20240222	130538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	-55	5	-3.32	300770822	186922	172.96	1653	1682	1500	2150	1159	1655	1609.07	0.82	18405	1729	1692	1666	1629	1603	1679	1616	214	495	500	1090	1	1	42290392	677	-1.62	2.00	12	0.44	-987.00	801.00	4815	20230307	-66.77	841	20230816	90.25	2605	-38.58	20240103	1444	10.80	20240207	4815	-66.77	20230307	841	90.25	20230816	N	067390	500	213 억	348061	N	N	0	N	N
46	20240222	120547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1634	-21	5	-1.27	274268211	170619	157.87	1653	1682	1500	2150	1159	1655	1607.49	0.82	20109	1729	1692	1666	1629	1603	1679	1616	214	495	500	1090	1	1	42290392	691	-1.66	2.04	12	0.40	-987.00	801.00	4815	20230307	-66.06	841	20230816	94.29	2605	-37.27	20240103	1444	13.16	20240207	4815	-66.06	20230307	841	94.29	20230816	N	067390	500	213 억	348061	N	N	0	N	N
47	20240222	110543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1650	-5	5	-0.30	209309352	131522	121.70	1653	1660	1500	2150	1159	1655	1591.44	0.82	18550	1729	1692	1666	1629	1603	1679	1616	214	495	500	1090	1	1	42290392	698	-1.67	2.06	12	0.31	-987.00	801.00	4815	20230307	-65.73	841	20230816	96.20	2605	-36.66	20240103	1444	14.27	20240207	4815	-65.73	20230307	841	96.20	20230816	N	067390	500	213 억	348061	N	N	0	N	N
48	20240222	100540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1648	-7	5	-0.42	196321538	123653	114.42	1653	1660	1500	2150	1159	1655	1587.68	0.82	22596	1729	1692	1666	1629	1603	1679	1616	214	495	500	1090	1	1	42290392	697	-1.67	2.06	12	0.29	-987.00	801.00	4815	20230307	-65.77	841	20230816	95.96	2605	-36.74	20240103	1444	14.13	20240207	4815	-65.77	20230307	841	95.96	20230816	N	067390	500	213 억	348061	N	N	0	N	N
49	20240222	090548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	-56	5	-3.38	38040417	23511	21.75	1653	1660	1599	2150	1159	1655	1617.98	0.82	6389	1729	1692	1666	1629	1603	1679	1616	214	495	500	1090	1	1	42290392	676	-1.62	2.00	12	0.06	-987.00	801.00	4815	20230307	-66.79	841	20230816	90.13	2605	-38.62	20240103	1444	10.73	20240207	4815	-66.79	20230307	841	90.13	20230816	N	067390	500	213 억	348061	N	N	0	N	N
50	20240221	160543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1655	-48	5	-2.82	179604673	108068	151.46	1703	1703	1640	2210	1193	1703	1661.96	0.85	-11233	1741	1722	1691	1672	1641	1731	1681	214	507	500	1120	1	1	42290392	700	-1.68	2.07	12	0.26	-987.00	801.00	4815	20230307	-65.63	841	20230816	96.79	2605	-36.47	20240103	1444	14.61	20240207	4815	-65.63	20230307	841	96.79	20230816	N	067390	500	213 억	359883	N	N	0	N	N
51	20240221	150539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1642	-61	5	-3.58	171776973	103311	144.80	1703	1703	1642	2210	1193	1703	1662.72	0.85	-11037	1741	1722	1691	1672	1641	1731	1681	214	507	500	1120	1	1	42290392	694	-1.66	2.05	12	0.24	-987.00	801.00	4815	20230307	-65.90	841	20230816	95.24	2605	-36.97	20240103	1444	13.71	20240207	4815	-65.90	20230307	841	95.24	20230816	N	067390	500	213 억	359883	N	N	0	N	N
52	20240221	140540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1659	-44	5	-2.58	129712894	77860	109.13	1703	1703	1650	2210	1193	1703	1665.98	0.85	-5939	1741	1722	1691	1672	1641	1731	1681	214	507	500	1120	1	1	42290392	702	-1.68	2.07	12	0.18	-987.00	801.00	4815	20230307	-65.55	841	20230816	97.27	2605	-36.31	20240103	1444	14.89	20240207	4815	-65.55	20230307	841	97.27	20230816	N	067390	500	213 억	359883	N	N	0	N	N
53	20240221	130541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1652	-51	5	-2.99	117614262	70553	98.88	1703	1703	1650	2210	1193	1703	1667.03	0.85	-5722	1741	1722	1691	1672	1641	1731	1681	214	507	500	1120	1	1	42290392	699	-1.67	2.06	12	0.17	-987.00	801.00	4815	20230307	-65.69	841	20230816	96.43	2605	-36.58	20240103	1444	14.40	20240207	4815	-65.69	20230307	841	96.43	20230816	N	067390	500	213 억	359883	N	N	0	N	N
54	20240221	120540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1665	-38	5	-2.23	92868713	55626	77.96	1703	1703	1650	2210	1193	1703	1669.52	0.85	-2618	1741	1722	1691	1672	1641	1731	1681	214	507	500	1120	1	1	42290392	704	-1.69	2.08	12	0.13	-987.00	801.00	4815	20230307	-65.42	841	20230816	97.98	2605	-36.08	20240103	1444	15.30	20240207	4815	-65.42	20230307	841	97.98	20230816	N	067390	500	213 억	359883	N	N	0	N	N
55	20240221	110546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1677	-26	5	-1.53	65689621	39344	55.14	1703	1703	1650	2210	1193	1703	1669.62	0.85	-206	1741	1722	1691	1672	1641	1731	1681	214	507	500	1120	1	1	42290392	709	-1.70	2.09	12	0.09	-987.00	801.00	4815	20230307	-65.17	841	20230816	99.41	2605	-35.62	20240103	1444	16.14	20240207	4815	-65.17	20230307	841	99.41	20230816	N	067390	500	213 억	359883	N	N	0	N	N
56	20240221	100538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1675	-28	5	-1.64	43078101	25813	36.18	1703	1703	1650	2210	1193	1703	1668.85	0.85	-2038	1741	1722	1691	1672	1641	1731	1681	214	507	500	1120	1	1	42290392	708	-1.70	2.09	12	0.06	-987.00	801.00	4815	20230307	-65.21	841	20230816	99.17	2605	-35.70	20240103	1444	16.00	20240207	4815	-65.21	20230307	841	99.17	20230816	N	067390	500	213 억	359883	N	N	0	N	N
57	20240221	090538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1702	-1	5	-0.06	236697	139	0.19	1703	1703	1702	2210	1193	1703	1702.86	0.85	-15	1741	1722	1691	1672	1641	1731	1681	214	507	500	1120	1	1	42290392	720	-1.72	2.12	12	0.00	-987.00	801.00	4815	20230307	-64.65	841	20230816	102.38	2605	-34.66	20240103	1444	17.87	20240207	4815	-64.65	20230307	841	102.38	20230816	N	067390	500	213 억	359883	N	N	0	N	N
58	20240220	160533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1703	10	2	0.59	119759914	71343	44.01	1678	1710	1660	2200	1186	1693	1678.65	0.85	-657	1858	1775	1732	1649	1606	1754	1628	214	507	500	1110	1	1	42290392	720	-1.73	2.13	12	0.17	-987.00	801.00	4815	20230307	-64.63	841	20230816	102.50	2605	-34.63	20240103	1444	17.94	20240207	4815	-64.63	20230307	841	102.50	20230816	N	067390	500	213 억	357567	N	N	0	N	N
59	20240220	150535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1686	-7	5	-0.41	111701199	66603	41.09	1678	1710	1660	2200	1186	1693	1677.12	0.85	-2101	1858	1775	1732	1649	1606	1754	1628	214	507	500	1110	1	1	42290392	713	-1.71	2.10	12	0.16	-987.00	801.00	4815	20230307	-64.98	841	20230816	100.48	2605	-35.28	20240103	1444	16.76	20240207	4815	-64.98	20230307	841	100.48	20230816	N	067390	500	213 억	357567	N	N	0	N	N
60	20240220	140537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1678	-15	5	-0.89	88419183	52761	32.55	1678	1710	1660	2200	1186	1693	1675.84	0.85	-1093	1858	1775	1732	1649	1606	1754	1628	214	507	500	1110	1	1	42290392	710	-1.70	2.09	12	0.12	-987.00	801.00	4815	20230307	-65.15	841	20230816	99.52	2605	-35.59	20240103	1444	16.20	20240207	4815	-65.15	20230307	841	99.52	20230816	N	067390	500	213 억	357567	N	N	0	N	N
61	20240220	130536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1687	-6	5	-0.35	47716787	28437	17.54	1678	1710	1660	2200	1186	1693	1677.98	0.85	972	1858	1775	1732	1649	1606	1754	1628	214	507	500	1110	1	1	42290392	713	-1.71	2.11	12	0.07	-987.00	801.00	4815	20230307	-64.96	841	20230816	100.59	2605	-35.24	20240103	1444	16.83	20240207	4815	-64.96	20230307	841	100.59	20230816	N	067390	500	213 억	357567	N	N	0	N	N
62	20240220	120534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1689	-4	5	-0.24	46286583	27589	17.02	1678	1710	1660	2200	1186	1693	1677.72	0.85	1543	1858	1775	1732	1649	1606	1754	1628	214	507	500	1110	1	1	42290392	714	-1.71	2.11	12	0.07	-987.00	801.00	4815	20230307	-64.92	841	20230816	100.83	2605	-35.16	20240103	1444	16.97	20240207	4815	-64.92	20230307	841	100.83	20230816	N	067390	500	213 억	357567	N	N	0	N	N
63	20240220	110532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1672	-21	5	-1.24	35161157	20977	12.94	1678	1695	1660	2200	1186	1693	1676.18	0.85	-425	1858	1775	1732	1649	1606	1754	1628	214	507	500	1110	1	1	42290392	707	-1.69	2.09	12	0.05	-987.00	801.00	4815	20230307	-65.28	841	20230816	98.81	2605	-35.82	20240103	1444	15.79	20240207	4815	-65.28	20230307	841	98.81	20230816	N	067390	500	213 억	357567	N	N	0	N	N
64	20240220	100524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1682	-11	5	-0.65	26915447	16050	9.90	1678	1695	1660	2200	1186	1693	1676.97	0.85	1619	1858	1775	1732	1649	1606	1754	1628	214	507	500	1110	1	1	42290392	711	-1.70	2.10	12	0.04	-987.00	801.00	4815	20230307	-65.07	841	20230816	100.00	2605	-35.43	20240103	1444	16.48	20240207	4815	-65.07	20230307	841	100.00	20230816	N	067390	500	213 억	357567	N	N	0	N	N
65	20240220	090538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1694	1	2	0.06	7170736	4273	2.64	1678	1695	1678	2200	1186	1693	1678.15	0.85	1239	1858	1775	1732	1649	1606	1754	1628	214	507	500	1110	1	1	42290392	716	-1.72	2.11	12	0.01	-987.00	801.00	4815	20230307	-64.82	841	20230816	101.43	2605	-34.97	20240103	1444	17.31	20240207	4815	-64.82	20230307	841	101.43	20230816	N	067390	500	213 억	357567	N	N	0	N	N
66	20240219	160535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1693	-102	5	-5.68	280202884	162108	146.00	1805	1815	1689	2330	1257	1795	1728.50	0.87	-10072	1902	1848	1805	1751	1708	1875	1778	214	535	500	1180	1	1	42290392	716	-2.80	0.36	12	0.38	-605.00	4668.00	4815	20230307	-64.84	841	20230816	101.31	2605	-35.01	20240103	1444	17.24	20240207	4815	-64.84	20230307	841	101.31	20230816	N	067390	500	213 억	365833	N	N	0	N	N
67	20240219	150539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1698	-97	5	-5.40	274483343	158731	142.95	1805	1815	1689	2330	1257	1795	1729.24	0.87	-9150	1902	1848	1805	1751	1708	1875	1778	214	535	500	1180	1	1	42290392	718	-2.81	0.36	12	0.38	-605.00	4668.00	4815	20230307	-64.74	841	20230816	101.90	2605	-34.82	20240103	1444	17.59	20240207	4815	-64.74	20230307	841	101.90	20230816	N	067390	500	213 억	365833	N	N	0	N	N
68	20240219	140538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1693	-102	5	-5.68	248233614	143261	129.02	1805	1815	1689	2330	1257	1795	1732.74	0.87	-6400	1902	1848	1805	1751	1708	1875	1778	214	535	500	1180	1	1	42290392	716	-2.80	0.36	12	0.34	-605.00	4668.00	4815	20230307	-64.84	841	20230816	101.31	2605	-35.01	20240103	1444	17.24	20240207	4815	-64.84	20230307	841	101.31	20230816	N	067390	500	213 억	365833	N	N	0	N	N
69	20240219	130537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1701	-94	5	-5.24	209633485	120464	108.49	1805	1815	1693	2330	1257	1795	1740.22	0.87	-2156	1902	1848	1805	1751	1708	1875	1778	214	535	500	1180	1	1	42290392	719	-2.81	0.36	12	0.28	-605.00	4668.00	4815	20230307	-64.67	841	20230816	102.26	2605	-34.70	20240103	1444	17.80	20240207	4815	-64.67	20230307	841	102.26	20230816	N	067390	500	213 억	365833	N	N	0	N	N
70	20240219	120537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1718	-77	5	-4.29	166561794	95152	85.69	1805	1815	1700	2330	1257	1795	1750.48	0.87	3583	1902	1848	1805	1751	1708	1875	1778	214	535	500	1180	1	1	42290392	727	-2.84	0.37	12	0.22	-605.00	4668.00	4815	20230307	-64.32	841	20230816	104.28	2605	-34.05	20240103	1444	18.98	20240207	4815	-64.32	20230307	841	104.28	20230816	N	067390	500	213 억	365833	N	N	0	N	N
71	20240219	110536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1721	-74	5	-4.12	135978485	77340	69.65	1805	1815	1700	2330	1257	1795	1758.19	0.87	5921	1902	1848	1805	1751	1708	1875	1778	214	535	500	1180	1	1	42290392	728	-2.84	0.37	12	0.18	-605.00	4668.00	4815	20230307	-64.26	841	20230816	104.64	2605	-33.93	20240103	1444	19.18	20240207	4815	-64.26	20230307	841	104.64	20230816	N	067390	500	213 억	365833	N	N	0	N	N
72	20240219	100530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1773	-22	5	-1.23	57434397	32156	28.96	1805	1815	1768	2330	1257	1795	1786.12	0.87	-111	1902	1848	1805	1751	1708	1875	1778	214	535	500	1180	1	1	42290392	750	-2.93	0.38	12	0.08	-605.00	4668.00	4815	20230307	-63.18	841	20230816	110.82	2605	-31.94	20240103	1444	22.78	20240207	4815	-63.18	20230307	841	110.82	20230816	N	067390	500	213 억	365833	N	N	0	N	N
73	20240219	090534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1805	10	2	0.56	1261935	703	0.63	1805	1805	1795	2330	1257	1795	1795.07	0.87	-638	1902	1848	1805	1751	1708	1875	1778	214	535	500	1180	1	1	42290392	763	-2.98	0.39	12	0.00	-605.00	4668.00	4815	20230307	-62.51	841	20230816	114.63	2605	-30.71	20240103	1444	25.00	20240207	4815	-62.51	20230307	841	114.63	20230816	N	067390	500	213 억	365833	N	N	0	N	N
74	20240216	160531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1795	19	2	1.07	200966072	110725	43.46	1780	1859	1762	2305	1244	1776	1815.00	0.87	-1791	1944	1859	1815	1730	1686	1838	1709	214	529	500	1170	1	1	42290392	759	-2.97	0.38	12	0.26	-605.00	4668.00	4815	20230307	-62.72	841	20230816	113.44	2605	-31.09	20240103	1444	24.31	20240207	4815	-62.72	20230307	841	113.44	20230816	N	067390	500	213 억	367346	N	N	0	N	N
75	20240216	150533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1806	30	2	1.69	181926667	100148	39.31	1780	1859	1762	2305	1244	1776	1816.58	0.87	-2069	1944	1859	1815	1730	1686	1838	1709	214	529	500	1170	1	1	42290392	764	-2.99	0.39	12	0.24	-605.00	4668.00	4815	20230307	-62.49	841	20230816	114.74	2605	-30.67	20240103	1444	25.07	20240207	4815	-62.49	20230307	841	114.74	20230816	N	067390	500	213 억	367346	N	N	0	N	N
76	20240216	140537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1823	47	2	2.65	161869216	89057	34.96	1780	1859	1762	2305	1244	1776	1817.59	0.87	-4995	1944	1859	1815	1730	1686	1838	1709	214	529	500	1170	1	1	42290392	771	-3.01	0.39	12	0.21	-605.00	4668.00	4815	20230307	-62.14	841	20230816	116.77	2605	-30.02	20240103	1444	26.25	20240207	4815	-62.14	20230307	841	116.77	20230816	N	067390	500	213 억	367346	N	N	0	N	N
77	20240216	130531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1815	39	2	2.20	157500455	86646	34.01	1780	1859	1762	2305	1244	1776	1817.75	0.87	-6173	1944	1859	1815	1730	1686	1838	1709	214	529	500	1170	1	1	42290392	768	-3.00	0.39	12	0.20	-605.00	4668.00	4815	20230307	-62.31	841	20230816	115.81	2605	-30.33	20240103	1444	25.69	20240207	4815	-62.31	20230307	841	115.81	20230816	N	067390	500	213 억	367346	N	N	0	N	N
78	20240216	120532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1793	17	2	0.96	144907413	79662	31.27	1780	1859	1762	2305	1244	1776	1819.03	0.87	-8077	1944	1859	1815	1730	1686	1838	1709	214	529	500	1170	1	1	42290392	758	-2.96	0.38	12	0.19	-605.00	4668.00	4815	20230307	-62.76	841	20230816	113.20	2605	-31.17	20240103	1444	24.17	20240207	4815	-62.76	20230307	841	113.20	20230816	N	067390	500	213 억	367346	N	N	0	N	N
79	20240216	110534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1818	42	2	2.36	99349041	54397	21.35	1780	1859	1762	2305	1244	1776	1826.37	0.87	57	1944	1859	1815	1730	1686	1838	1709	214	529	500	1170	1	1	42290392	769	-3.00	0.39	12	0.13	-605.00	4668.00	4815	20230307	-62.24	841	20230816	116.17	2605	-30.21	20240103	1444	25.90	20240207	4815	-62.24	20230307	841	116.17	20230816	N	067390	500	213 억	367346	N	N	0	N	N
80	20240216	100532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1817	41	2	2.31	87011266	47594	18.68	1780	1859	1762	2305	1244	1776	1828.20	0.87	1610	1944	1859	1815	1730	1686	1838	1709	214	529	500	1170	1	1	42290392	768	-3.00	0.39	12	0.11	-605.00	4668.00	4815	20230307	-62.26	841	20230816	116.05	2605	-30.25	20240103	1444	25.83	20240207	4815	-62.26	20230307	841	116.05	20230816	N	067390	500	213 억	367346	N	N	0	N	N
81	20240216	090525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1784	8	2	0.45	6652886	3739	1.47	1780	1785	1762	2305	1244	1776	1779.32	0.87	-2157	1944	1859	1815	1730	1686	1838	1709	214	529	500	1170	1	1	42290392	754	-2.95	0.38	12	0.01	-605.00	4668.00	4815	20230307	-62.95	841	20230816	112.13	2605	-31.52	20240103	1444	23.55	20240207	4815	-62.95	20230307	841	112.13	20230816	N	067390	500	213 억	367346	N	N	0	N	N
82	20240215	160529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1776	-80	5	-4.31	463032898	253223	33.09	1887	1900	1771	2410	1300	1856	1828.59	0.90	-14722	2109	1982	1791	1664	1473	2046	1728	214	554	500	1220	1	1	42290392	751	-2.94	0.38	12	0.60	-605.00	4668.00	4975	20230209	-64.30	841	20230816	111.18	2605	-31.82	20240103	1444	22.99	20240207	4815	-63.12	20230307	841	111.18	20230816	N	067390	500	213 억	381198	N	N	0	N	N
83	20240215	150533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1789	-67	5	-3.61	413936047	225665	29.49	1887	1900	1771	2410	1300	1856	1834.29	0.90	-14673	2109	1982	1791	1664	1473	2046	1728	214	554	500	1220	1	1	42290392	757	-2.96	0.38	12	0.53	-605.00	4668.00	4975	20230209	-64.04	841	20230816	112.72	2605	-31.32	20240103	1444	23.89	20240207	4815	-62.85	20230307	841	112.72	20230816	N	067390	500	213 억	381198	N	N	0	N	N
84	20240215	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1816	-40	5	-2.16	356618917	193751	25.32	1887	1900	1801	2410	1300	1856	1840.60	0.90	-11074	2109	1982	1791	1664	1473	2046	1728	214	554	500	1220	1	1	42290392	768	-3.00	0.39	12	0.46	-605.00	4668.00	4975	20230209	-63.50	841	20230816	115.93	2605	-30.29	20240103	1444	25.76	20240207	4815	-62.28	20230307	841	115.93	20230816	N	067390	500	213 억	381198	N	N	0	N	N
85	20240215	130525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1835	-21	5	-1.13	305446287	165680	21.65	1887	1900	1801	2410	1300	1856	1843.59	0.90	-10708	2109	1982	1791	1664	1473	2046	1728	214	554	500	1220	1	1	42290392	776	-3.03	0.39	12	0.39	-605.00	4668.00	4975	20230209	-63.12	841	20230816	118.19	2605	-29.56	20240103	1444	27.08	20240207	4815	-61.89	20230307	841	118.19	20230816	N	067390	500	213 억	381198	N	N	0	N	N
86	20240215	120529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1846	-10	5	-0.54	295111708	160041	20.92	1887	1900	1801	2410	1300	1856	1843.98	0.90	-10506	2109	1982	1791	1664	1473	2046	1728	214	554	500	1220	1	1	42290392	781	-3.05	0.40	12	0.38	-605.00	4668.00	4975	20230209	-62.89	841	20230816	119.50	2605	-29.14	20240103	1444	27.84	20240207	4815	-61.66	20230307	841	119.50	20230816	N	067390	500	213 억	381198	N	N	0	N	N
87	20240215	110526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1828	-28	5	-1.51	237667709	128656	16.81	1887	1900	1801	2410	1300	1856	1847.31	0.90	-14861	2109	1982	1791	1664	1473	2046	1728	214	554	500	1220	1	1	42290392	773	-3.02	0.39	12	0.30	-605.00	4668.00	4975	20230209	-63.26	841	20230816	117.36	2605	-29.83	20240103	1444	26.59	20240207	4815	-62.04	20230307	841	117.36	20230816	N	067390	500	213 억	381198	N	N	0	N	N
88	20240215	100525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1863	7	2	0.38	188692447	102384	13.38	1887	1900	1801	2410	1300	1856	1842.99	0.90	-11876	2109	1982	1791	1664	1473	2046	1728	214	554	500	1220	1	1	42290392	788	-3.08	0.40	12	0.24	-605.00	4668.00	4975	20230209	-62.55	841	20230816	121.52	2605	-28.48	20240103	1444	29.02	20240207	4815	-61.31	20230307	841	121.52	20230816	N	067390	500	213 억	381198	N	N	0	N	N
89	20240215	090525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1822	-34	5	-1.83	27254376	14816	1.94	1887	1887	1810	2410	1300	1856	1839.52	0.90	-5593	2109	1982	1791	1664	1473	2046	1728	214	554	500	1220	1	1	42290392	771	-3.01	0.39	12	0.04	-605.00	4668.00	4975	20230209	-63.38	841	20230816	116.65	2605	-30.06	20240103	1444	26.18	20240207	4815	-62.16	20230307	841	116.65	20230816	N	067390	500	213 억	381198	N	N	0	N	N
90	20240214	160523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1856	202	2	12.21	1390852150	758622	598.59	1640	1918	1600	2150	1158	1654	1833.39	0.73	80020	1732	1692	1627	1587	1522	1713	1608	214	496	500	1090	1	1	42290392	785	-3.07	0.40	12	1.79	-605.00	4668.00	5170	20230208	-64.10	841	20230816	120.69	2605	-28.75	20240103	1444	28.53	20240207	4815	-61.45	20230307	841	120.69	20230816	N	067390	500	213 억	310091	N	N	1	N	N
91	20240214	150523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1870	216	2	13.06	1329181349	725582	572.52	1640	1918	1600	2150	1158	1654	1831.88	0.73	77533	1732	1692	1627	1587	1522	1713	1608	214	496	500	1090	1	1	42290392	791	-3.09	0.40	12	1.72	-605.00	4668.00	5170	20230208	-63.83	841	20230816	122.35	2605	-28.21	20240103	1444	29.50	20240207	4815	-61.16	20230307	841	122.35	20230816	N	067390	500	213 억	310091	N	N	1	N	N
92	20240214	140521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	225	2	13.60	1202053857	657426	518.74	1640	1918	1600	2150	1158	1654	1828.42	0.73	80697	1732	1692	1627	1587	1522	1713	1608	214	496	500	1090	1	1	42290392	795	-3.11	0.40	12	1.55	-605.00	4668.00	5170	20230208	-63.66	841	20230816	123.42	2605	-27.87	20240103	1444	30.12	20240207	4815	-60.98	20230307	841	123.42	20230816	N	067390	500	213 억	310091	N	N	1	N	N
93	20240214	130522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1873	219	2	13.24	1146715263	627780	495.35	1640	1918	1600	2150	1158	1654	1826.62	0.73	72731	1732	1692	1627	1587	1522	1713	1608	214	496	500	1090	1	1	42290392	792	-3.10	0.40	12	1.48	-605.00	4668.00	5170	20230208	-63.77	841	20230816	122.71	2605	-28.10	20240103	1444	29.71	20240207	4815	-61.10	20230307	841	122.71	20230816	N	067390	500	213 억	310091	N	N	1	N	N
94	20240214	120519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1847	193	2	11.67	1028908142	564694	445.57	1640	1918	1600	2150	1158	1654	1822.06	0.73	51188	1732	1692	1627	1587	1522	1713	1608	214	496	500	1090	1	1	42290392	781	-3.05	0.40	12	1.34	-605.00	4668.00	5170	20230208	-64.27	841	20230816	119.62	2605	-29.10	20240103	1444	27.91	20240207	4815	-61.64	20230307	841	119.62	20230816	N	067390	500	213 억	310091	N	N	1	N	N
95	20240214	110524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1847	193	2	11.67	940441721	516334	407.42	1640	1918	1600	2150	1158	1654	1821.38	0.73	31463	1732	1692	1627	1587	1522	1713	1608	214	496	500	1090	1	1	42290392	781	-3.05	0.40	12	1.22	-605.00	4668.00	5170	20230208	-64.27	841	20230816	119.62	2605	-29.10	20240103	1444	27.91	20240207	4815	-61.64	20230307	841	119.62	20230816	N	067390	500	213 억	310091	N	N	1	N	N
96	20240214	090516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1631	-23	5	-1.39	5700758	3519	2.78	1640	1640	1600	2150	1158	1654	1619.99	0.73	-257	1732	1692	1627	1587	1522	1713	1608	214	496	500	1090	1	1	42290392	690	-2.70	0.35	12	0.01	-605.00	4668.00	5170	20230208	-68.45	841	20230816	93.94	2605	-37.39	20240103	1444	12.95	20240207	4815	-66.13	20230307	841	93.94	20230816	N	067390	500	213 억	310091	N	N	1	N	N
97	20240213	160516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1654	110	2	7.12	205115654	126280	210.13	1580	1667	1562	2005	1081	1544	1624.28	0.62	47065	1602	1572	1555	1525	1508	1564	1517	214	461	500	1010	1	1	42290392	699	-2.73	0.35	12	0.30	-605.00	4668.00	5170	20230208	-68.01	841	20230816	96.67	2605	-36.51	20240103	1444	14.54	20240207	4815	-65.65	20230307	841	96.67	20230816	N	067390	500	213 억	261670	N	N	1	N	N
98	20240213	150514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1649	105	2	6.80	193965698	119543	198.92	1580	1667	1562	2005	1081	1544	1622.56	0.62	46993	1602	1572	1555	1525	1508	1564	1517	214	461	500	1010	1	1	42290392	697	-2.73	0.35	12	0.28	-605.00	4668.00	5170	20230208	-68.10	841	20230816	96.08	2605	-36.70	20240103	1444	14.20	20240207	4815	-65.75	20230307	841	96.08	20230816	N	067390	500	213 억	261670	N	N	1	N	N
99	20240213	140523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	76	2	4.92	117547398	73060	121.57	1580	1640	1562	2005	1081	1544	1608.92	0.62	28201	1602	1572	1555	1525	1508	1564	1517	214	461	500	1010	1	1	42290392	685	-2.68	0.35	12	0.17	-605.00	4668.00	5170	20230208	-68.67	841	20230816	92.63	2605	-37.81	20240103	1444	12.19	20240207	4815	-66.36	20230307	841	92.63	20230816	N	067390	500	213 억	261670	N	N	1	N	N
100	20240213	130516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	66	2	4.27	105273369	65487	108.97	1580	1640	1562	2005	1081	1544	1607.55	0.62	28119	1602	1572	1555	1525	1508	1564	1517	214	461	500	1010	1	1	42290392	681	-2.66	0.34	12	0.15	-605.00	4668.00	5170	20230208	-68.86	841	20230816	91.44	2605	-38.20	20240103	1444	11.50	20240207	4815	-66.56	20230307	841	91.44	20230816	N	067390	500	213 억	261670	N	N	1	N	N
101	20240213	120522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	56	2	3.63	102193396	63573	105.79	1580	1640	1562	2005	1081	1544	1607.50	0.62	27634	1602	1572	1555	1525	1508	1564	1517	214	461	500	1010	1	1	42290392	677	-2.64	0.34	12	0.15	-605.00	4668.00	5170	20230208	-69.05	841	20230816	90.25	2605	-38.58	20240103	1444	10.80	20240207	4815	-66.77	20230307	841	90.25	20230816	N	067390	500	213 억	261670	N	N	1	N	N
102	20240213	110520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1618	74	2	4.79	91789136	57077	94.98	1580	1640	1562	2005	1081	1544	1608.16	0.62	26642	1602	1572	1555	1525	1508	1564	1517	214	461	500	1010	1	1	42290392	684	-2.67	0.35	12	0.13	-605.00	4668.00	5170	20230208	-68.70	841	20230816	92.39	2605	-37.89	20240103	1444	12.05	20240207	4815	-66.40	20230307	841	92.39	20230816	N	067390	500	213 억	261670	N	N	1	N	N
103	20240213	100430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1640	96	2	6.22	80159696	49878	83.00	1580	1640	1562	2005	1081	1544	1607.12	0.62	28444	1602	1572	1555	1525	1508	1564	1517	214	461	500	1010	1	1	42290392	694	-2.71	0.35	12	0.12	-605.00	4668.00	5170	20230208	-68.28	841	20230816	95.01	2605	-37.04	20240103	1444	13.57	20240207	4815	-65.94	20230307	841	95.01	20230816	N	067390	500	213 억	261670	N	N	1	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History