KissMeData/215360/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

46 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13850	0	3	0.00	254215420	18352	46.48	13750	14010	13710	18000	9700	13850	13852.19	2.59	-921	14176	14012	13876	13712	13576	14000	13700	46	4150	500	10240	10	1	9132163	1265	-7.04	1.52	12	0.20	-1968.00	9123.00	25950	20230706	-46.63	12320	20240126	12.42	16770	-17.41	20240216	12320	12.42	20240126	25950	-46.63	20230706	12320	12.42	20240126	2.51	N	215360	500	45 억	236474	N	N	27	N	N
3	20240229	150929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13840	-10	5	-0.07	228231440	16477	41.73	13750	14010	13710	18000	9700	13850	13851.52	2.59	-965	14176	14012	13876	13712	13576	14000	13700	46	4150	500	10240	10	1	9132163	1264	-7.03	1.52	12	0.18	-1968.00	9123.00	25950	20230706	-46.67	12320	20240126	12.34	16770	-17.47	20240216	12320	12.34	20240126	25950	-46.67	20230706	12320	12.34	20240126	2.51	N	215360	500	45 억	236474	N	N	44	N	N
4	20240229	140930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13880	30	2	0.22	189015740	13644	34.55	13750	14010	13710	18000	9700	13850	13853.40	2.59	-59	14176	14012	13876	13712	13576	14000	13700	46	4150	500	10240	10	1	9132163	1268	-7.05	1.52	12	0.15	-1968.00	9123.00	25950	20230706	-46.51	12320	20240126	12.66	16770	-17.23	20240216	12320	12.66	20240126	25950	-46.51	20230706	12320	12.66	20240126	2.51	N	215360	500	45 억	236474	N	N	44	N	N
5	20240229	130927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13850	0	3	0.00	183747990	13263	33.59	13750	14010	13710	18000	9700	13850	13854.18	2.59	-61	14176	14012	13876	13712	13576	14000	13700	46	4150	500	10240	10	1	9132163	1265	-7.04	1.52	12	0.15	-1968.00	9123.00	25950	20230706	-46.63	12320	20240126	12.42	16770	-17.41	20240216	12320	12.42	20240126	25950	-46.63	20230706	12320	12.42	20240126	2.51	N	215360	500	45 억	236474	N	N	44	N	N
6	20240229	120928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13890	40	2	0.29	160818300	11606	29.39	13750	14010	13710	18000	9700	13850	13856.48	2.59	919	14176	14012	13876	13712	13576	14000	13700	46	4150	500	10240	10	1	9132163	1268	-7.06	1.52	12	0.13	-1968.00	9123.00	25950	20230706	-46.47	12320	20240126	12.74	16770	-17.17	20240216	12320	12.74	20240126	25950	-46.47	20230706	12320	12.74	20240126	2.51	N	215360	500	45 억	236474	N	N	44	N	N
7	20240229	110930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13830	-20	5	-0.14	150117810	10835	27.44	13750	14010	13710	18000	9700	13850	13854.90	2.59	1099	14176	14012	13876	13712	13576	14000	13700	46	4150	500	10240	10	1	9132163	1263	-7.03	1.52	12	0.12	-1968.00	9123.00	25950	20230706	-46.71	12320	20240126	12.26	16770	-17.53	20240216	12320	12.26	20240126	25950	-46.71	20230706	12320	12.26	20240126	2.51	N	215360	500	45 억	236474	N	N	44	N	N
8	20240229	100931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13960	110	2	0.79	113921160	8218	20.81	13750	14010	13710	18000	9700	13850	13862.39	2.59	852	14176	14012	13876	13712	13576	14000	13700	46	4150	500	10240	10	1	9132163	1275	-7.09	1.53	12	0.09	-1968.00	9123.00	25950	20230706	-46.20	12320	20240126	13.31	16770	-16.76	20240216	12320	13.31	20240126	25950	-46.20	20230706	12320	13.31	20240126	2.51	N	215360	500	45 억	236474	N	N	44	N	N
9	20240229	090928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13790	-60	5	-0.43	44480160	3230	8.18	13750	13920	13710	18000	9700	13850	13770.95	2.59	-1422	14176	14012	13876	13712	13576	14000	13700	46	4150	500	10240	10	1	9132163	1259	-7.01	1.51	12	0.04	-1968.00	9123.00	25950	20230706	-46.86	12320	20240126	11.93	16770	-17.77	20240216	12320	11.93	20240126	25950	-46.86	20230706	12320	11.93	20240126	2.51	N	215360	500	45 억	236474	N	N	44	N	N
10	20240228	160835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13850	30	2	0.22	546561000	39378	91.65	13850	14040	13740	17960	9680	13820	13879.92	2.50	7651	14373	14096	13903	13626	13433	14000	13530	46	4140	500	10220	10	1	9132163	1265	-7.04	1.52	12	0.43	-1968.00	9123.00	25950	20230706	-46.63	12320	20240126	12.42	16770	-17.41	20240216	12320	12.42	20240126	25950	-46.63	20230706	12320	12.42	20240126	2.48	N	215360	500	45 억	228587	N	N	44	N	N
11	20240228	150835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13760	-60	5	-0.43	524658300	37794	87.96	13850	14040	13740	17960	9680	13820	13882.05	2.50	7563	14373	14096	13903	13626	13433	14000	13530	46	4140	500	10220	10	1	9132163	1257	-6.99	1.51	12	0.41	-1968.00	9123.00	25950	20230706	-46.97	12320	20240126	11.69	16770	-17.95	20240216	12320	11.69	20240126	25950	-46.97	20230706	12320	11.69	20240126	2.48	N	215360	500	45 억	228587	N	N	19	N	N
12	20240228	140927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13910	90	2	0.65	483741880	34829	81.06	13850	14040	13740	17960	9680	13820	13889.05	2.50	6662	14373	14096	13903	13626	13433	14000	13530	46	4140	500	10220	10	1	9132163	1270	-7.07	1.52	12	0.38	-1968.00	9123.00	25950	20230706	-46.40	12320	20240126	12.91	16770	-17.05	20240216	12320	12.91	20240126	25950	-46.40	20230706	12320	12.91	20240126	2.48	N	215360	500	45 억	228587	N	N	19	N	N
13	20240228	130927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13920	100	2	0.72	434431680	31282	72.81	13850	14040	13740	17960	9680	13820	13887.59	2.50	5635	14373	14096	13903	13626	13433	14000	13530	46	4140	500	10220	10	1	9132163	1271	-7.07	1.53	12	0.34	-1968.00	9123.00	25950	20230706	-46.36	12320	20240126	12.99	16770	-16.99	20240216	12320	12.99	20240126	25950	-46.36	20230706	12320	12.99	20240126	2.48	N	215360	500	45 억	228587	N	N	19	N	N
14	20240228	120930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13820	0	3	0.00	264150000	19053	44.34	13850	14000	13740	17960	9680	13820	13863.96	2.50	1918	14373	14096	13903	13626	13433	14000	13530	46	4140	500	10220	10	1	9132163	1262	-7.02	1.51	12	0.21	-1968.00	9123.00	25950	20230706	-46.74	12320	20240126	12.18	16770	-17.59	20240216	12320	12.18	20240126	25950	-46.74	20230706	12320	12.18	20240126	2.48	N	215360	500	45 억	228587	N	N	19	N	N
15	20240228	110852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13850	30	2	0.22	177928370	12811	29.82	13850	14000	13820	17960	9680	13820	13888.72	2.50	983	14373	14096	13903	13626	13433	14000	13530	46	4140	500	10220	10	1	9132163	1265	-7.04	1.52	12	0.14	-1968.00	9123.00	25950	20230706	-46.63	12320	20240126	12.42	16770	-17.41	20240216	12320	12.42	20240126	25950	-46.63	20230706	12320	12.42	20240126	2.48	N	215360	500	45 억	228587	N	N	19	N	N
16	20240228	100926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13910	90	2	0.65	117445610	8450	19.67	13850	14000	13820	17960	9680	13820	13898.89	2.50	1540	14373	14096	13903	13626	13433	14000	13530	46	4140	500	10220	10	1	9132163	1270	-7.07	1.52	12	0.09	-1968.00	9123.00	25950	20230706	-46.40	12320	20240126	12.91	16770	-17.05	20240216	12320	12.91	20240126	25950	-46.40	20230706	12320	12.91	20240126	2.48	N	215360	500	45 억	228587	N	N	19	N	N
17	20240228	090930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13980	160	2	1.16	51608850	3717	8.65	13850	13980	13820	17960	9680	13820	13884.54	2.50	446	14373	14096	13903	13626	13433	14000	13530	46	4140	500	10220	10	1	9132163	1277	-7.10	1.53	12	0.04	-1968.00	9123.00	25950	20230706	-46.13	12320	20240126	13.47	16770	-16.64	20240216	12320	13.47	20240126	25950	-46.13	20230706	12320	13.47	20240126	2.48	N	215360	500	45 억	228587	N	N	19	N	N
18	20240227	160927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13820	-330	5	-2.33	592214200	42709	46.71	14180	14180	13710	18390	9910	14150	13865.84	2.59	-7840	14656	14402	14096	13842	13536	14250	13690	46	4240	500	10470	10	1	9132163	1262	-7.02	1.51	12	0.47	-1968.00	9123.00	25950	20230706	-46.74	12320	20240126	12.18	16770	-17.59	20240216	12320	12.18	20240126	25950	-46.74	20230706	12320	12.18	20240126	2.39	N	215360	500	45 억	236423	N	N	19	N	N
19	20240227	150927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13860	-290	5	-2.05	577374500	41636	45.54	14180	14180	13710	18390	9910	14150	13866.72	2.59	-7668	14656	14402	14096	13842	13536	14250	13690	46	4240	500	10470	10	1	9132163	1266	-7.04	1.52	12	0.46	-1968.00	9123.00	25950	20230706	-46.59	12320	20240126	12.50	16770	-17.35	20240216	12320	12.50	20240126	25950	-46.59	20230706	12320	12.50	20240126	2.39	N	215360	500	45 억	236423	N	N	0	N	N
20	20240227	140924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13790	-360	5	-2.54	476925400	34352	37.57	14180	14180	13710	18390	9910	14150	13882.94	2.59	-9680	14656	14402	14096	13842	13536	14250	13690	46	4240	500	10470	10	1	9132163	1259	-7.01	1.51	12	0.38	-1968.00	9123.00	25950	20230706	-46.86	12320	20240126	11.93	16770	-17.77	20240216	12320	11.93	20240126	25950	-46.86	20230706	12320	11.93	20240126	2.39	N	215360	500	45 억	236423	N	N	0	N	N
21	20240227	130847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13920	-230	5	-1.63	410658240	29546	32.32	14180	14180	13810	18390	9910	14150	13898.35	2.59	-8683	14656	14402	14096	13842	13536	14250	13690	46	4240	500	10470	10	1	9132163	1271	-7.07	1.53	12	0.32	-1968.00	9123.00	25950	20230706	-46.36	12320	20240126	12.99	16770	-16.99	20240216	12320	12.99	20240126	25950	-46.36	20230706	12320	12.99	20240126	2.39	N	215360	500	45 억	236423	N	N	0	N	N
22	20240227	120928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13830	-320	5	-2.26	377293690	27137	29.68	14180	14180	13810	18390	9910	14150	13902.66	2.59	-7721	14656	14402	14096	13842	13536	14250	13690	46	4240	500	10470	10	1	9132163	1263	-7.03	1.52	12	0.30	-1968.00	9123.00	25950	20230706	-46.71	12320	20240126	12.26	16770	-17.53	20240216	12320	12.26	20240126	25950	-46.71	20230706	12320	12.26	20240126	2.39	N	215360	500	45 억	236423	N	N	0	N	N
23	20240227	110927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13930	-220	5	-1.55	310727760	22331	24.42	14180	14180	13850	18390	9910	14150	13913.90	2.59	-4560	14656	14402	14096	13842	13536	14250	13690	46	4240	500	10470	10	1	9132163	1272	-7.08	1.53	12	0.24	-1968.00	9123.00	25950	20230706	-46.32	12320	20240126	13.07	16770	-16.94	20240216	12320	13.07	20240126	25950	-46.32	20230706	12320	13.07	20240126	2.39	N	215360	500	45 억	236423	N	N	0	N	N
24	20240227	100922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13930	-220	5	-1.55	193944990	13931	15.24	14180	14180	13850	18390	9910	14150	13920.68	2.59	-4036	14656	14402	14096	13842	13536	14250	13690	46	4240	500	10470	10	1	9132163	1272	-7.08	1.53	12	0.15	-1968.00	9123.00	25950	20230706	-46.32	12320	20240126	13.07	16770	-16.94	20240216	12320	13.07	20240126	25950	-46.32	20230706	12320	13.07	20240126	2.39	N	215360	500	45 억	236423	N	N	0	N	N
25	20240227	090927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13900	-250	5	-1.77	49353570	3514	3.84	14180	14180	13880	18390	9910	14150	14042.70	2.59	-689	14656	14402	14096	13842	13536	14250	13690	46	4240	500	10470	10	1	9132163	1269	-7.06	1.52	12	0.04	-1968.00	9123.00	25950	20230706	-46.44	12320	20240126	12.82	16770	-17.11	20240216	12320	12.82	20240126	25950	-46.44	20230706	12320	12.82	20240126	2.39	N	215360	500	45 억	236423	N	N	0	N	N
26	20240226	160922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14150	-110	5	-0.77	1281981130	91355	56.86	14350	14350	13790	18530	9990	14260	14032.48	2.26	28728	15353	14806	14503	13956	13653	14655	13805	46	4270	500	10550	10	1	9132163	1292	-7.19	1.55	12	1.00	-1968.00	9123.00	25950	20230706	-45.47	12320	20240126	14.85	16770	-15.62	20240216	12320	14.85	20240126	25950	-45.47	20230706	12320	14.85	20240126	2.40	N	215360	500	45 억	206445	N	N	55	N	N
27	20240226	150917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13940	-320	5	-2.24	1168883890	83300	51.85	14350	14350	13790	18530	9990	14260	14032.22	2.26	25409	15353	14806	14503	13956	13653	14655	13805	46	4270	500	10550	10	1	9132163	1273	-7.08	1.53	12	0.91	-1968.00	9123.00	25950	20230706	-46.28	12320	20240126	13.15	16770	-16.88	20240216	12320	13.15	20240126	25950	-46.28	20230706	12320	13.15	20240126	2.40	N	215360	500	45 억	206445	N	N	55	N	N
28	20240226	140921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14070	-190	5	-1.33	1129220290	80462	50.08	14350	14350	13790	18530	9990	14260	14034.21	2.26	25935	15353	14806	14503	13956	13653	14655	13805	46	4270	500	10550	10	1	9132163	1285	-7.15	1.54	12	0.88	-1968.00	9123.00	25950	20230706	-45.78	12320	20240126	14.20	16770	-16.10	20240216	12320	14.20	20240126	25950	-45.78	20230706	12320	14.20	20240126	2.40	N	215360	500	45 억	206445	N	N	55	N	N
29	20240226	130915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14010	-250	5	-1.75	1065286000	75896	47.24	14350	14350	13790	18530	9990	14260	14036.13	2.26	23562	15353	14806	14503	13956	13653	14655	13805	46	4270	500	10550	10	1	9132163	1279	-7.12	1.54	12	0.83	-1968.00	9123.00	25950	20230706	-46.01	12320	20240126	13.72	16770	-16.46	20240216	12320	13.72	20240126	25950	-46.01	20230706	12320	13.72	20240126	2.40	N	215360	500	45 억	206445	N	N	55	N	N
30	20240226	120914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14230	-30	5	-0.21	358999430	25416	15.82	14350	14350	13980	18530	9990	14260	14124.94	2.26	2751	15353	14806	14503	13956	13653	14655	13805	46	4270	500	10550	10	1	9132163	1300	-7.23	1.56	12	0.28	-1968.00	9123.00	25950	20230706	-45.16	12320	20240126	15.50	16770	-15.15	20240216	12320	15.50	20240126	25950	-45.16	20230706	12320	15.50	20240126	2.40	N	215360	500	45 억	206445	N	N	55	N	N
31	20240226	110914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14170	-90	5	-0.63	317070370	22456	13.98	14350	14350	13980	18530	9990	14260	14119.63	2.26	1384	15353	14806	14503	13956	13653	14655	13805	46	4270	500	10550	10	1	9132163	1294	-7.20	1.55	12	0.25	-1968.00	9123.00	25950	20230706	-45.39	12320	20240126	15.02	16770	-15.50	20240216	12320	15.02	20240126	25950	-45.39	20230706	12320	15.02	20240126	2.40	N	215360	500	45 억	206445	N	N	55	N	N
32	20240226	100911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14110	-150	5	-1.05	230180310	16271	10.13	14350	14350	13980	18530	9990	14260	14146.66	2.26	876	15353	14806	14503	13956	13653	14655	13805	46	4270	500	10550	10	1	9132163	1289	-7.17	1.55	12	0.18	-1968.00	9123.00	25950	20230706	-45.63	12320	20240126	14.53	16770	-15.86	20240216	12320	14.53	20240126	25950	-45.63	20230706	12320	14.53	20240126	2.40	N	215360	500	45 억	206445	N	N	55	N	N
33	20240226	090910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14010	-250	5	-1.75	61196160	4342	2.70	14350	14350	13980	18530	9990	14260	14094.00	2.26	-310	15353	14806	14503	13956	13653	14655	13805	46	4270	500	10550	10	1	9132163	1279	-7.12	1.54	12	0.05	-1968.00	9123.00	25950	20230706	-46.01	12320	20240126	13.72	16770	-16.46	20240216	12320	13.72	20240126	25950	-46.01	20230706	12320	13.72	20240126	2.40	N	215360	500	45 억	206445	N	N	55	N	N
34	20240223	160911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14260	-220	5	-1.52	2341268340	160486	351.73	14480	15050	14200	18820	10140	14480	14588.74	2.36	-10493	14813	14646	14523	14356	14233	14585	14295	46	4340	500	10710	10	1	9132163	1302	-7.25	1.56	12	1.76	-1968.00	9123.00	25950	20230706	-45.05	12320	20240126	15.75	16770	-14.97	20240216	12320	15.75	20240126	25950	-45.05	20230706	12320	15.75	20240126	2.48	N	215360	500	45 억	215893	N	N	55	N	N
35	20240223	150905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14220	-260	5	-1.80	2294339060	157191	344.51	14480	15050	14200	18820	10140	14480	14595.96	2.36	-10731	14813	14646	14523	14356	14233	14585	14295	46	4340	500	10710	10	1	9132163	1299	-7.23	1.56	12	1.72	-1968.00	9123.00	25950	20230706	-45.20	12320	20240126	15.42	16770	-15.21	20240216	12320	15.42	20240126	25950	-45.20	20230706	12320	15.42	20240126	2.48	N	215360	500	45 억	215893	N	N	30	N	N
36	20240223	140907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14290	-190	5	-1.31	2152219360	147227	322.67	14480	15050	14200	18820	10140	14480	14618.49	2.36	-8766	14813	14646	14523	14356	14233	14585	14295	46	4340	500	10710	10	1	9132163	1305	-7.26	1.57	12	1.61	-1968.00	9123.00	25950	20230706	-44.93	12320	20240126	15.99	16770	-14.79	20240216	12320	15.99	20240126	25950	-44.93	20230706	12320	15.99	20240126	2.48	N	215360	500	45 억	215893	N	N	30	N	N
37	20240223	130904	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14390	-90	5	-0.62	1911825220	130426	285.85	14480	15050	14200	18820	10140	14480	14658.48	2.36	-3030	14813	14646	14523	14356	14233	14585	14295	46	4340	500	10710	10	1	9132163	1314	-7.31	1.58	12	1.43	-1968.00	9123.00	25950	20230706	-44.55	12320	20240126	16.80	16770	-14.19	20240216	12320	16.80	20240126	25950	-44.55	20230706	12320	16.80	20240126	2.48	N	215360	500	45 억	215893	N	N	30	N	N
38	20240223	120907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14540	60	2	0.41	667464770	46033	100.89	14480	14690	14200	18820	10140	14480	14499.75	2.36	-4239	14813	14646	14523	14356	14233	14585	14295	46	4340	500	10710	10	1	9132163	1328	-7.39	1.59	12	0.50	-1968.00	9123.00	25950	20230706	-43.97	12320	20240126	18.02	16770	-13.30	20240216	12320	18.02	20240126	25950	-43.97	20230706	12320	18.02	20240126	2.48	N	215360	500	45 억	215893	N	N	30	N	N
39	20240223	110856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14350	-130	5	-0.90	196134020	13699	30.02	14480	14480	14200	18820	10140	14480	14315.96	2.36	-640	14813	14646	14523	14356	14233	14585	14295	46	4340	500	10710	10	1	9132163	1310	-7.29	1.57	12	0.15	-1968.00	9123.00	25950	20230706	-44.70	12320	20240126	16.48	16770	-14.43	20240216	12320	16.48	20240126	25950	-44.70	20230706	12320	16.48	20240126	2.48	N	215360	500	45 억	215893	N	N	30	N	N
40	20240223	100901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14290	-190	5	-1.31	152010310	10612	23.26	14480	14480	14200	18820	10140	14480	14322.60	2.36	-2484	14813	14646	14523	14356	14233	14585	14295	46	4340	500	10710	10	1	9132163	1305	-7.26	1.57	12	0.12	-1968.00	9123.00	25950	20230706	-44.93	12320	20240126	15.99	16770	-14.79	20240216	12320	15.99	20240126	25950	-44.93	20230706	12320	15.99	20240126	2.48	N	215360	500	45 억	215893	N	N	30	N	N
41	20240223	090904	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14380	-100	5	-0.69	26626160	1850	4.05	14480	14480	14360	18820	10140	14480	14386.45	2.36	-151	14813	14646	14523	14356	14233	14585	14295	46	4340	500	10710	10	1	9132163	1313	-7.31	1.58	12	0.02	-1968.00	9123.00	25950	20230706	-44.59	12320	20240126	16.72	16770	-14.25	20240216	12320	16.72	20240126	25950	-44.59	20230706	12320	16.72	20240126	2.48	N	215360	500	45 억	215893	N	N	30	N	N
42	20240222	160851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14480	-170	5	-1.16	628149770	43322	62.68	14550	14690	14400	19040	10260	14650	14499.60	2.34	-3509	15136	14892	14706	14462	14276	14800	14370	46	4390	500	10840	10	1	9132163	1322	-7.36	1.59	12	0.47	-1968.00	9123.00	25950	20230706	-44.20	12320	20240126	17.53	16770	-13.66	20240216	12320	17.53	20240126	25950	-44.20	20230706	12320	17.53	20240126	2.37	N	215360	500	45 억	213824	N	N	30	N	N
43	20240222	150900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14430	-220	5	-1.50	551769570	38035	55.03	14550	14690	14400	19040	10260	14650	14506.89	2.34	-3413	15136	14892	14706	14462	14276	14800	14370	46	4390	500	10840	10	1	9132163	1318	-7.33	1.58	12	0.42	-1968.00	9123.00	25950	20230706	-44.39	12320	20240126	17.13	16770	-13.95	20240216	12320	17.13	20240126	25950	-44.39	20230706	12320	17.13	20240126	2.37	N	215360	500	45 억	213824	N	N	1	N	N
44	20240222	140858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14430	-220	5	-1.50	438431470	30175	43.66	14550	14690	14410	19040	10260	14650	14529.63	2.34	-3947	15136	14892	14706	14462	14276	14800	14370	46	4390	500	10840	10	1	9132163	1318	-7.33	1.58	12	0.33	-1968.00	9123.00	25950	20230706	-44.39	12320	20240126	17.13	16770	-13.95	20240216	12320	17.13	20240126	25950	-44.39	20230706	12320	17.13	20240126	2.37	N	215360	500	45 억	213824	N	N	1	N	N
45	20240222	130845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14420	-230	5	-1.57	404134560	27799	40.22	14550	14690	14420	19040	10260	14650	14537.74	2.34	-2583	15136	14892	14706	14462	14276	14800	14370	46	4390	500	10840	10	1	9132163	1317	-7.33	1.58	12	0.30	-1968.00	9123.00	25950	20230706	-44.43	12320	20240126	17.05	16770	-14.01	20240216	12320	17.05	20240126	25950	-44.43	20230706	12320	17.05	20240126	2.37	N	215360	500	45 억	213824	N	N	1	N	N
46	20240222	120856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14460	-190	5	-1.30	339021930	23294	33.71	14550	14690	14450	19040	10260	14650	14554.05	2.34	-698	15136	14892	14706	14462	14276	14800	14370	46	4390	500	10840	10	1	9132163	1321	-7.35	1.59	12	0.26	-1968.00	9123.00	25950	20230706	-44.28	12320	20240126	17.37	16770	-13.77	20240216	12320	17.37	20240126	25950	-44.28	20230706	12320	17.37	20240126	2.37	N	215360	500	45 억	213824	N	N	1	N	N
47	20240222	110853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14550	-100	5	-0.68	253148300	17372	25.14	14550	14690	14500	19040	10260	14650	14572.20	2.34	1645	15136	14892	14706	14462	14276	14800	14370	46	4390	500	10840	10	1	9132163	1329	-7.39	1.59	12	0.19	-1968.00	9123.00	25950	20230706	-43.93	12320	20240126	18.10	16770	-13.24	20240216	12320	18.10	20240126	25950	-43.93	20230706	12320	18.10	20240126	2.37	N	215360	500	45 억	213824	N	N	1	N	N
48	20240222	100845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14640	-10	5	-0.07	199620760	13703	19.83	14550	14690	14500	19040	10260	14650	14567.67	2.34	2105	15136	14892	14706	14462	14276	14800	14370	46	4390	500	10840	10	1	9132163	1337	-7.44	1.60	12	0.15	-1968.00	9123.00	25950	20230706	-43.58	12320	20240126	18.83	16770	-12.70	20240216	12320	18.83	20240126	25950	-43.58	20230706	12320	18.83	20240126	2.37	N	215360	500	45 억	213824	N	N	1	N	N
49	20240222	090901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14580	-70	5	-0.48	40130580	2757	3.99	14550	14650	14500	19040	10260	14650	14555.89	2.34	212	15136	14892	14706	14462	14276	14800	14370	46	4390	500	10840	10	1	9132163	1331	-7.41	1.60	12	0.03	-1968.00	9123.00	25950	20230706	-43.82	12320	20240126	18.34	16770	-13.06	20240216	12320	18.34	20240126	25950	-43.82	20230706	12320	18.34	20240126	2.37	N	215360	500	45 억	213824	N	N	1	N	N
50	20240221	160852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14650	-170	5	-1.15	991860800	67598	24.35	14780	14950	14520	19260	10380	14820	14672.95	2.37	-6726	16046	15432	15016	14402	13986	15225	14195	46	4440	500	10960	10	1	9132163	1338	-7.44	1.61	12	0.74	-1968.00	9123.00	25950	20230706	-43.55	12320	20240126	18.91	16770	-12.64	20240216	12320	18.91	20240126	25950	-43.55	20230706	12320	18.91	20240126	2.29	N	215360	500	45 억	216527	N	N	1	N	N
51	20240221	150845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14630	-190	5	-1.28	865960630	58969	21.25	14780	14950	14530	19260	10380	14820	14685.01	2.37	-6452	16046	15432	15016	14402	13986	15225	14195	46	4440	500	10960	10	1	9132163	1336	-7.43	1.60	12	0.65	-1968.00	9123.00	25950	20230706	-43.62	12320	20240126	18.75	16770	-12.76	20240216	12320	18.75	20240126	25950	-43.62	20230706	12320	18.75	20240126	2.29	N	215360	500	45 억	216527	N	N	22	N	N
52	20240221	140843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14630	-190	5	-1.28	625616370	42506	15.31	14780	14950	14620	19260	10380	14820	14718.31	2.37	-5660	16046	15432	15016	14402	13986	15225	14195	46	4440	500	10960	10	1	9132163	1336	-7.43	1.60	12	0.47	-1968.00	9123.00	25950	20230706	-43.62	12320	20240126	18.75	16770	-12.76	20240216	12320	18.75	20240126	25950	-43.62	20230706	12320	18.75	20240126	2.29	N	215360	500	45 억	216527	N	N	22	N	N
53	20240221	130844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14660	-160	5	-1.08	535432870	36344	13.09	14780	14950	14620	19260	10380	14820	14732.36	2.37	-3763	16046	15432	15016	14402	13986	15225	14195	46	4440	500	10960	10	1	9132163	1339	-7.45	1.61	12	0.40	-1968.00	9123.00	25950	20230706	-43.51	12320	20240126	18.99	16770	-12.58	20240216	12320	18.99	20240126	25950	-43.51	20230706	12320	18.99	20240126	2.29	N	215360	500	45 억	216527	N	N	22	N	N
54	20240221	120845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14680	-140	5	-0.94	435334440	29517	10.63	14780	14950	14620	19260	10380	14820	14748.60	2.37	-1321	16046	15432	15016	14402	13986	15225	14195	46	4440	500	10960	10	1	9132163	1341	-7.46	1.61	12	0.32	-1968.00	9123.00	25950	20230706	-43.43	12320	20240126	19.16	16770	-12.46	20240216	12320	19.16	20240126	25950	-43.43	20230706	12320	19.16	20240126	2.29	N	215360	500	45 억	216527	N	N	22	N	N
55	20240221	110852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14820	0	3	0.00	354624030	24027	8.66	14780	14950	14620	19260	10380	14820	14759.40	2.37	2329	16046	15432	15016	14402	13986	15225	14195	46	4440	500	10960	10	1	9132163	1353	-7.53	1.62	12	0.26	-1968.00	9123.00	25950	20230706	-42.89	12320	20240126	20.29	16770	-11.63	20240216	12320	20.29	20240126	25950	-42.89	20230706	12320	20.29	20240126	2.29	N	215360	500	45 억	216527	N	N	22	N	N
56	20240221	100844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14710	-110	5	-0.74	191741370	13021	4.69	14780	14900	14620	19260	10380	14820	14725.55	2.37	474	16046	15432	15016	14402	13986	15225	14195	46	4440	500	10960	10	1	9132163	1343	-7.47	1.61	12	0.14	-1968.00	9123.00	25950	20230706	-43.31	12320	20240126	19.40	16770	-12.28	20240216	12320	19.40	20240126	25950	-43.31	20230706	12320	19.40	20240126	2.29	N	215360	500	45 억	216527	N	N	22	N	N
57	20240221	090843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14800	-20	5	-0.13	46354980	3126	1.13	14780	14900	14730	19260	10380	14820	14828.85	2.37	-1183	16046	15432	15016	14402	13986	15225	14195	46	4440	500	10960	10	1	9132163	1352	-7.52	1.62	12	0.03	-1968.00	9123.00	25950	20230706	-42.97	12320	20240126	20.13	16770	-11.75	20240216	12320	20.13	20240126	25950	-42.97	20230706	12320	20.13	20240126	2.29	N	215360	500	45 억	216527	N	N	22	N	N
58	20240220	160837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14820	-20	5	-0.13	4182554240	276261	74.67	14840	15630	14600	19290	10390	14840	15141.78	2.60	-24978	16560	15700	15240	14380	13920	15470	14150	46	4450	500	10980	10	1	9132163	1353	-7.53	1.62	12	3.03	-1968.00	9123.00	25950	20230706	-42.89	12320	20240126	20.29	16770	-11.63	20240216	12320	20.29	20240126	25950	-42.89	20230706	12320	20.29	20240126	2.12	N	215360	500	45 억	237740	N	N	22	N	N
59	20240220	150838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14740	-100	5	-0.67	4019374270	265216	71.68	14840	15630	14600	19290	10390	14840	15156.89	2.60	-24407	16560	15700	15240	14380	13920	15470	14150	46	4450	500	10980	10	1	9132163	1346	-7.49	1.62	12	2.90	-1968.00	9123.00	25950	20230706	-43.20	12320	20240126	19.64	16770	-12.10	20240216	12320	19.64	20240126	25950	-43.20	20230706	12320	19.64	20240126	2.12	N	215360	500	45 억	237740	N	N	39	N	N
60	20240220	140835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14810	-30	5	-0.20	3795208930	250028	67.58	14840	15630	14600	19290	10390	14840	15181.18	2.60	-18508	16560	15700	15240	14380	13920	15470	14150	46	4450	500	10980	10	1	9132163	1352	-7.53	1.62	12	2.74	-1968.00	9123.00	25950	20230706	-42.93	12320	20240126	20.21	16770	-11.69	20240216	12320	20.21	20240126	25950	-42.93	20230706	12320	20.21	20240126	2.12	N	215360	500	45 억	237740	N	N	39	N	N
61	20240220	130839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14890	50	2	0.34	3650899590	240301	64.95	14840	15630	14600	19290	10390	14840	15195.24	2.60	-13523	16560	15700	15240	14380	13920	15470	14150	46	4450	500	10980	10	1	9132163	1360	-7.57	1.63	12	2.63	-1968.00	9123.00	25950	20230706	-42.62	12320	20240126	20.86	16770	-11.21	20240216	12320	20.86	20240126	25950	-42.62	20230706	12320	20.86	20240126	2.12	N	215360	500	45 억	237740	N	N	39	N	N
62	20240220	120833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14840	0	3	0.00	3525644290	231882	62.67	14840	15630	14600	19290	10390	14840	15206.85	2.60	-9695	16560	15700	15240	14380	13920	15470	14150	46	4450	500	10980	10	1	9132163	1355	-7.54	1.63	12	2.54	-1968.00	9123.00	25950	20230706	-42.81	12320	20240126	20.45	16770	-11.51	20240216	12320	20.45	20240126	25950	-42.81	20230706	12320	20.45	20240126	2.12	N	215360	500	45 억	237740	N	N	39	N	N
63	20240220	110834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14990	150	2	1.01	3201207750	210155	56.80	14840	15630	14600	19290	10390	14840	15235.43	2.60	-8381	16560	15700	15240	14380	13920	15470	14150	46	4450	500	10980	10	1	9132163	1369	-7.62	1.64	12	2.30	-1968.00	9123.00	25950	20230706	-42.24	12320	20240126	21.67	16770	-10.61	20240216	12320	21.67	20240126	25950	-42.24	20230706	12320	21.67	20240126	2.12	N	215360	500	45 억	237740	N	N	39	N	N
64	20240220	100827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15060	220	2	1.48	572070760	38710	10.46	14840	15070	14600	19290	10390	14840	14775.89	2.60	7116	16560	15700	15240	14380	13920	15470	14150	46	4450	500	10980	10	1	9132163	1375	-7.65	1.65	12	0.42	-1968.00	9123.00	25950	20230706	-41.97	12320	20240126	22.24	16770	-10.20	20240216	12320	22.24	20240126	25950	-41.97	20230706	12320	22.24	20240126	2.12	N	215360	500	45 억	237740	N	N	39	N	N
65	20240220	090842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14680	-160	5	-1.08	103604150	7022	1.90	14840	14950	14660	19290	10390	14840	14730.92	2.60	1741	16560	15700	15240	14380	13920	15470	14150	46	4450	500	10980	10	1	9132163	1341	-7.46	1.61	12	0.08	-1968.00	9123.00	25950	20230706	-43.43	12320	20240126	19.16	16770	-12.46	20240216	12320	19.16	20240126	25950	-43.43	20230706	12320	19.16	20240126	2.12	N	215360	500	45 억	237740	N	N	39	N	N
66	20240219	160837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14840	-540	5	-3.51	5626392560	369027	34.81	15960	16100	14780	19990	10770	15380	15246.09	2.88	-24518	17520	16450	15700	14630	13880	16075	14255	46	4610	500	11380	10	1	9132163	1355	-7.54	1.63	12	4.04	-1968.00	9123.00	25950	20230706	-42.81	12320	20240126	20.45	16770	-11.51	20240216	12320	20.45	20240126	25950	-42.81	20230706	12320	20.45	20240126	2.12	N	215360	500	45 억	263062	N	N	39	N	N
67	20240219	150842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14930	-450	5	-2.93	5516415520	361617	34.11	15960	16100	14780	19990	10770	15380	15254.39	2.88	-23745	17520	16450	15700	14630	13880	16075	14255	46	4610	500	11380	10	1	9132163	1363	-7.59	1.64	12	3.96	-1968.00	9123.00	25950	20230706	-42.47	12320	20240126	21.19	16770	-10.97	20240216	12320	21.19	20240126	25950	-42.47	20230706	12320	21.19	20240126	2.12	N	215360	500	45 억	263062	N	N	37	N	N
68	20240219	140841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14830	-550	5	-3.58	5216003080	341392	32.20	15960	16100	14780	19990	10770	15380	15278.23	2.88	-22033	17520	16450	15700	14630	13880	16075	14255	46	4610	500	11380	10	1	9132163	1354	-7.54	1.63	12	3.74	-1968.00	9123.00	25950	20230706	-42.85	12320	20240126	20.37	16770	-11.57	20240216	12320	20.37	20240126	25950	-42.85	20230706	12320	20.37	20240126	2.12	N	215360	500	45 억	263062	N	N	37	N	N
69	20240219	130840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15030	-350	5	-2.28	4992031350	326347	30.78	15960	16100	14780	19990	10770	15380	15296.35	2.88	-20305	17520	16450	15700	14630	13880	16075	14255	46	4610	500	11380	10	1	9132163	1373	-7.64	1.65	12	3.57	-1968.00	9123.00	25950	20230706	-42.08	12320	20240126	22.00	16770	-10.38	20240216	12320	22.00	20240126	25950	-42.08	20230706	12320	22.00	20240126	2.12	N	215360	500	45 억	263062	N	N	37	N	N
70	20240219	120838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15200	-180	5	-1.17	4685773540	305992	28.86	15960	16100	14780	19990	10770	15380	15313.09	2.88	-18141	17520	16450	15700	14630	13880	16075	14255	46	4610	500	11380	10	1	9132163	1388	-7.72	1.67	12	3.35	-1968.00	9123.00	25950	20230706	-41.43	12320	20240126	23.38	16770	-9.36	20240216	12320	23.38	20240126	25950	-41.43	20230706	12320	23.38	20240126	2.12	N	215360	500	45 억	263062	N	N	37	N	N
71	20240219	110837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15300	-80	5	-0.52	3928709530	256344	24.18	15960	16100	14780	19990	10770	15380	15325.64	2.88	-13462	17520	16450	15700	14630	13880	16075	14255	46	4610	500	11380	10	1	9132163	1397	-7.77	1.68	12	2.81	-1968.00	9123.00	25950	20230706	-41.04	12320	20240126	24.19	16770	-8.77	20240216	12320	24.19	20240126	25950	-41.04	20230706	12320	24.19	20240126	2.12	N	215360	500	45 억	263062	N	N	37	N	N
72	20240219	100833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15060	-320	5	-2.08	3058152840	198874	18.76	15960	16100	14780	19990	10770	15380	15377.32	2.88	-4802	17520	16450	15700	14630	13880	16075	14255	46	4610	500	11380	10	1	9132163	1375	-7.65	1.65	12	2.18	-1968.00	9123.00	25950	20230706	-41.97	12320	20240126	22.24	16770	-10.20	20240216	12320	22.24	20240126	25950	-41.97	20230706	12320	22.24	20240126	2.12	N	215360	500	45 억	263062	N	N	37	N	N
73	20240219	090833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14900	-480	5	-3.12	2182547720	140451	13.25	15960	16100	14780	19990	10770	15380	15541.12	2.88	-7055	17520	16450	15700	14630	13880	16075	14255	46	4610	500	11380	10	1	9132163	1361	-7.57	1.63	12	1.54	-1968.00	9123.00	25950	20230706	-42.58	12320	20240126	20.94	16770	-11.15	20240216	12320	20.94	20240126	25950	-42.58	20230706	12320	20.94	20240126	2.12	N	215360	500	45 억	263062	N	N	37	N	N
74	20240216	160828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15380	1120	2	7.85	16639847560	1050624	1150.17	16500	16770	14950	18530	9990	14260	15838.11	3.70	-72538	14706	14482	14066	13842	13426	14595	13955	46	4270	500	10550	10	1	9132163	1405	-7.82	1.69	12	11.50	-1968.00	9123.00	25950	20230706	-40.73	12320	20240126	24.84	16770	-8.29	20240216	12320	24.84	20240126	25950	-40.73	20230706	12320	24.84	20240126	2.16	N	215360	500	45 억	337713	N	N	37	N	N
75	20240216	150834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15310	1050	2	7.36	16155503890	1019027	1115.58	16500	16770	14950	18530	9990	14260	15853.85	3.70	-78193	14706	14482	14066	13842	13426	14595	13955	46	4270	500	10550	10	1	9132163	1398	-7.78	1.68	12	11.16	-1968.00	9123.00	25950	20230706	-41.00	12320	20240126	24.27	16770	-8.71	20240216	12320	24.27	20240126	25950	-41.00	20230706	12320	24.27	20240126	2.16	N	215360	500	45 억	337713	N	N	23	N	N
76	20240216	140838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15060	800	2	5.61	15660412680	986435	1079.90	16500	16770	14950	18530	9990	14260	15875.77	3.70	-80731	14706	14482	14066	13842	13426	14595	13955	46	4270	500	10550	10	1	9132163	1375	-7.65	1.65	12	10.80	-1968.00	9123.00	25950	20230706	-41.97	12320	20240126	22.24	16770	-10.20	20240216	12320	22.24	20240126	25950	-41.97	20230706	12320	22.24	20240126	2.16	N	215360	500	45 억	337713	N	N	23	N	N
77	20240216	130830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15180	920	2	6.45	14974506770	940927	1030.08	16500	16770	15080	18530	9990	14260	15914.63	3.70	-76033	14706	14482	14066	13842	13426	14595	13955	46	4270	500	10550	10	1	9132163	1386	-7.71	1.66	12	10.30	-1968.00	9123.00	25950	20230706	-41.50	12320	20240126	23.21	16770	-9.48	20240216	12320	23.21	20240126	25950	-41.50	20230706	12320	23.21	20240126	2.16	N	215360	500	45 억	337713	N	N	23	N	N
78	20240216	120834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15200	940	2	6.59	14440529250	905667	991.48	16500	16770	15080	18530	9990	14260	15944.63	3.70	-70911	14706	14482	14066	13842	13426	14595	13955	46	4270	500	10550	10	1	9132163	1388	-7.72	1.67	12	9.92	-1968.00	9123.00	25950	20230706	-41.43	12320	20240126	23.38	16770	-9.36	20240216	12320	23.38	20240126	25950	-41.43	20230706	12320	23.38	20240126	2.16	N	215360	500	45 억	337713	N	N	23	N	N
79	20240216	110841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15220	960	2	6.73	14105067510	883572	967.29	16500	16770	15080	18530	9990	14260	15963.69	3.70	-66716	14706	14482	14066	13842	13426	14595	13955	46	4270	500	10550	10	1	9132163	1390	-7.73	1.67	12	9.68	-1968.00	9123.00	25950	20230706	-41.35	12320	20240126	23.54	16770	-9.24	20240216	12320	23.54	20240126	25950	-41.35	20230706	12320	23.54	20240126	2.16	N	215360	500	45 억	337713	N	N	23	N	N
80	20240216	100834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15560	1300	2	9.12	12825897310	799959	875.76	16500	16770	15380	18530	9990	14260	16033.19	3.70	-58894	14706	14482	14066	13842	13426	14595	13955	46	4270	500	10550	10	1	9132163	1421	-7.91	1.71	12	8.76	-1968.00	9123.00	25950	20230706	-40.04	12320	20240126	26.30	16770	-7.22	20240216	12320	26.30	20240126	25950	-40.04	20230706	12320	26.30	20240126	2.16	N	215360	500	45 억	337713	N	N	23	N	N
81	20240216	090828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16050	1790	2	12.55	6470790480	398047	435.76	16500	16770	15700	18530	9990	14260	16256.35	3.70	-34117	14706	14482	14066	13842	13426	14595	13955	46	4270	500	10550	10	1	9132163	1466	-8.16	1.76	12	4.36	-1968.00	9123.00	25950	20230706	-38.15	12320	20240126	30.28	16770	-4.29	20240216	12320	30.28	20240126	25950	-38.15	20230706	12320	30.28	20240126	2.16	N	215360	500	45 억	337713	N	N	23	N	N
82	20240215	160826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14260	330	2	2.37	1072517490	76071	133.58	14000	14290	13650	18100	9760	13930	14098.47	3.73	-2996	14430	14180	13680	13430	12930	14305	13555	46	4170	500	10300	10	1	9132163	1302	-7.25	1.56	12	0.83	-1968.00	9123.00	25950	20230706	-45.05	12320	20240126	15.75	14290	-0.21	20240215	12320	15.75	20240126	25950	-45.05	20230706	12320	15.75	20240126	2.15	N	215360	500	45 억	340701	N	N	23	N	N
83	20240215	150832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14200	270	2	1.94	950015300	67467	118.47	14000	14290	13650	18100	9760	13930	14081.18	3.73	-2413	14430	14180	13680	13430	12930	14305	13555	46	4170	500	10300	10	1	9132163	1297	-7.22	1.56	12	0.74	-1968.00	9123.00	25950	20230706	-45.28	12320	20240126	15.26	14290	-0.63	20240215	12320	15.26	20240126	25950	-45.28	20230706	12320	15.26	20240126	2.15	N	215360	500	45 억	340701	N	N	25	N	N
84	20240215	140826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14080	150	2	1.08	591100410	42159	74.03	14000	14180	13650	18100	9760	13930	14020.74	3.73	-1785	14430	14180	13680	13430	12930	14305	13555	46	4170	500	10300	10	1	9132163	1286	-7.15	1.54	12	0.46	-1968.00	9123.00	25950	20230706	-45.74	12320	20240126	14.29	14180	-0.71	20240215	12320	14.29	20240126	25950	-45.74	20230706	12320	14.29	20240126	2.15	N	215360	500	45 억	340701	N	N	25	N	N
85	20240215	130810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14040	110	2	0.79	437174420	31233	54.85	14000	14180	13650	18100	9760	13930	13997.20	3.73	-2991	14430	14180	13680	13430	12930	14305	13555	46	4170	500	10300	10	1	9132163	1282	-7.13	1.54	12	0.34	-1968.00	9123.00	25950	20230706	-45.90	12320	20240126	13.96	14180	-0.99	20240215	12320	13.96	20240126	25950	-45.90	20230706	12320	13.96	20240126	2.15	N	215360	500	45 억	340701	N	N	25	N	N
86	20240215	120827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13940	10	2	0.07	368737590	26343	46.26	14000	14180	13650	18100	9760	13930	13997.55	3.73	-2782	14430	14180	13680	13430	12930	14305	13555	46	4170	500	10300	10	1	9132163	1273	-7.08	1.53	12	0.29	-1968.00	9123.00	25950	20230706	-46.28	12320	20240126	13.15	14180	-1.69	20240215	12320	13.15	20240126	25950	-46.28	20230706	12320	13.15	20240126	2.15	N	215360	500	45 억	340701	N	N	25	N	N
87	20240215	110821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13980	50	2	0.36	332644590	23756	41.72	14000	14180	13650	18100	9760	13930	14002.55	3.73	-2669	14430	14180	13680	13430	12930	14305	13555	46	4170	500	10300	10	1	9132163	1277	-7.10	1.53	12	0.26	-1968.00	9123.00	25950	20230706	-46.13	12320	20240126	13.47	14180	-1.41	20240215	12320	13.47	20240126	25950	-46.13	20230706	12320	13.47	20240126	2.15	N	215360	500	45 억	340701	N	N	25	N	N
88	20240215	100822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13990	60	2	0.43	275132150	19639	34.49	14000	14180	13650	18100	9760	13930	14009.48	3.73	-1414	14430	14180	13680	13430	12930	14305	13555	46	4170	500	10300	10	1	9132163	1278	-7.11	1.53	12	0.22	-1968.00	9123.00	25950	20230706	-46.09	12320	20240126	13.56	14180	-1.34	20240215	12320	13.56	20240126	25950	-46.09	20230706	12320	13.56	20240126	2.15	N	215360	500	45 억	340701	N	N	25	N	N
89	20240215	090824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13950	20	2	0.14	17611810	1266	2.22	14000	14000	13650	18100	9760	13930	13911.38	3.73	-138	14430	14180	13680	13430	12930	14305	13555	46	4170	500	10300	10	1	9132163	1274	-7.09	1.53	12	0.01	-1968.00	9123.00	25950	20230706	-46.24	12320	20240126	13.23	14110	-1.13	20240102	12320	13.23	20240126	25950	-46.24	20230706	12320	13.23	20240126	2.15	N	215360	500	45 억	340701	N	N	25	N	N
90	20240214	160817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13930	590	2	4.42	768031230	56341	275.92	13300	13930	13180	17340	9340	13340	13633.38	3.67	845	13760	13550	13250	13040	12740	13400	12890	46	4000	500	9870	10	1	9132163	1272	-7.08	1.53	12	0.62	-1968.00	9123.00	25950	20230706	-46.32	12320	20240126	13.07	14110	-1.28	20240102	12320	13.07	20240126	25950	-46.32	20230706	12320	13.07	20240126	2.08	N	215360	500	45 억	334815	N	N	25	N	N
91	20240214	150819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13820	480	2	3.60	614955490	45314	221.92	13300	13860	13180	17340	9340	13340	13572.52	3.67	1793	13760	13550	13250	13040	12740	13400	12890	46	4000	500	9870	10	1	9132163	1262	-7.02	1.51	12	0.50	-1968.00	9123.00	25950	20230706	-46.74	12320	20240126	12.18	14110	-2.06	20240102	12320	12.18	20240126	25950	-46.74	20230706	12320	12.18	20240126	2.08	N	215360	500	45 억	334815	N	N	29	N	N
92	20240214	140815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13620	280	2	2.10	336390230	25069	122.77	13300	13630	13180	17340	9340	13340	13419.53	3.67	2577	13760	13550	13250	13040	12740	13400	12890	46	4000	500	9870	10	1	9132163	1244	-6.92	1.49	12	0.27	-1968.00	9123.00	25950	20230706	-47.51	12320	20240126	10.55	14110	-3.47	20240102	12320	10.55	20240126	25950	-47.51	20230706	12320	10.55	20240126	2.08	N	215360	500	45 억	334815	N	N	29	N	N
93	20240214	130818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13440	100	2	0.75	164246460	12321	60.34	13300	13470	13180	17340	9340	13340	13330.38	3.67	5351	13760	13550	13250	13040	12740	13400	12890	46	4000	500	9870	10	1	9132163	1227	-6.83	1.47	12	0.13	-1968.00	9123.00	25950	20230706	-48.21	12320	20240126	9.09	14110	-4.75	20240102	12320	9.09	20240126	25950	-48.21	20230706	12320	9.09	20240126	2.08	N	215360	500	45 억	334815	N	N	29	N	N
94	20240214	120813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13330	-10	5	-0.07	98467390	7407	36.28	13300	13390	13180	17340	9340	13340	13291.88	3.67	2635	13760	13550	13250	13040	12740	13400	12890	46	4000	500	9870	10	1	9132163	1217	-6.77	1.46	12	0.08	-1968.00	9123.00	25950	20230706	-48.63	12320	20240126	8.20	14110	-5.53	20240102	12320	8.20	20240126	25950	-48.63	20230706	12320	8.20	20240126	2.08	N	215360	500	45 억	334815	N	N	29	N	N
95	20240214	110818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13360	20	2	0.15	51843830	3907	19.13	13300	13390	13180	17340	9340	13340	13263.61	3.67	1841	13760	13550	13250	13040	12740	13400	12890	46	4000	500	9870	10	1	9132163	1220	-6.79	1.46	12	0.04	-1968.00	9123.00	25950	20230706	-48.52	12320	20240126	8.44	14110	-5.32	20240102	12320	8.44	20240126	25950	-48.52	20230706	12320	8.44	20240126	2.08	N	215360	500	45 억	334815	N	N	29	N	N
96	20240214	090807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13180	-160	5	-1.20	9510470	716	3.51	13300	13320	13180	17340	9340	13340	13241.51	3.67	-116	13760	13550	13250	13040	12740	13400	12890	46	4000	500	9870	10	1	9132163	1204	-6.70	1.44	12	0.01	-1968.00	9123.00	25950	20230706	-49.21	12320	20240126	6.98	14110	-6.59	20240102	12320	6.98	20240126	25950	-49.21	20230706	12320	6.98	20240126	2.08	N	215360	500	45 억	334815	N	N	29	N	N
97	20240213	160808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13340	-20	5	-0.15	262779360	19767	88.60	13460	13460	12950	17360	9360	13360	13293.84	3.66	106	13653	13506	13423	13276	13193	13465	13235	46	4000	500	9880	10	1	9132163	1218	-6.78	1.46	12	0.22	-1968.00	9123.00	25950	20230706	-48.59	12320	20240126	8.28	14110	-5.46	20240102	12320	8.28	20240126	25950	-48.59	20230706	12320	8.28	20240126	2.18	N	215360	500	45 억	334207	N	N	29	N	N
98	20240213	150804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13280	-80	5	-0.60	233287130	17553	78.67	13460	13460	12950	17360	9360	13360	13290.44	3.66	1105	13653	13506	13423	13276	13193	13465	13235	46	4000	500	9880	10	1	9132163	1213	-6.75	1.46	12	0.19	-1968.00	9123.00	25950	20230706	-48.82	12320	20240126	7.79	14110	-5.88	20240102	12320	7.79	20240126	25950	-48.82	20230706	12320	7.79	20240126	2.18	N	215360	500	45 억	334207	N	N	66	N	N
99	20240213	140813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13280	-80	5	-0.60	196429480	14780	66.25	13460	13460	12950	17360	9360	13360	13290.22	3.66	1228	13653	13506	13423	13276	13193	13465	13235	46	4000	500	9880	10	1	9132163	1213	-6.75	1.46	12	0.16	-1968.00	9123.00	25950	20230706	-48.82	12320	20240126	7.79	14110	-5.88	20240102	12320	7.79	20240126	25950	-48.82	20230706	12320	7.79	20240126	2.18	N	215360	500	45 억	334207	N	N	66	N	N
100	20240213	130803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13280	-80	5	-0.60	121570920	9150	41.01	13460	13460	12950	17360	9360	13360	13286.44	3.66	74	13653	13506	13423	13276	13193	13465	13235	46	4000	500	9880	10	1	9132163	1213	-6.75	1.46	12	0.10	-1968.00	9123.00	25950	20230706	-48.82	12320	20240126	7.79	14110	-5.88	20240102	12320	7.79	20240126	25950	-48.82	20230706	12320	7.79	20240126	2.18	N	215360	500	45 억	334207	N	N	66	N	N
101	20240213	120813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13310	-50	5	-0.37	107830200	8116	36.38	13460	13460	12950	17360	9360	13360	13286.13	3.66	64	13653	13506	13423	13276	13193	13465	13235	46	4000	500	9880	10	1	9132163	1215	-6.76	1.46	12	0.09	-1968.00	9123.00	25950	20230706	-48.71	12320	20240126	8.04	14110	-5.67	20240102	12320	8.04	20240126	25950	-48.71	20230706	12320	8.04	20240126	2.18	N	215360	500	45 억	334207	N	N	66	N	N
102	20240213	110831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13290	-70	5	-0.52	73643570	5544	24.85	13460	13460	12950	17360	9360	13360	13283.47	3.66	-284	13653	13506	13423	13276	13193	13465	13235	46	4000	500	9880	10	1	9132163	1214	-6.75	1.46	12	0.06	-1968.00	9123.00	25950	20230706	-48.79	12320	20240126	7.87	14110	-5.81	20240102	12320	7.87	20240126	25950	-48.79	20230706	12320	7.87	20240126	2.18	N	215360	500	45 억	334207	N	N	66	N	N
103	20240213	100649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13380	20	2	0.15	41990970	3162	14.17	13460	13460	12950	17360	9360	13360	13279.88	3.66	395	13653	13506	13423	13276	13193	13465	13235	46	4000	500	9880	10	1	9132163	1222	-6.80	1.47	12	0.03	-1968.00	9123.00	25950	20230706	-48.44	12320	20240126	8.60	14110	-5.17	20240102	12320	8.60	20240126	25950	-48.44	20230706	12320	8.60	20240126	2.18	N	215360	500	45 억	334207	N	N	66	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History