KissMeData/013720/price/prices-20240201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

45 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	marketWarningCode	shortOverheated
2	20240229	160302	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1365	0	3	0.00	562093915	414563	37.15	1366	1384	1330	1774	956	1365	1355.87	0.86	7610	1512	1438	1390	1316	1268	1414	1292	428	409	1000	920	1	1	42834188	585	-1.43	0.95	12	0.97	-952.00	1440.00	3900	20230223	-65.00	1250	20230822	9.20	2360	-42.16	20240104	1328	2.79	20240227	3250	-58.00	20230619	208	556.25	20230512	0.90	N	013720	1000	428 억	366398	N	N	N	01	N
3	20240229	150302	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1368	3	2	0.22	490739377	362587	32.50	1366	1374	1330	1774	956	1365	1353.44	0.86	-7733	1512	1438	1390	1316	1268	1414	1292	428	409	1000	920	1	1	42834188	586	-1.44	0.95	12	0.85	-952.00	1440.00	3900	20230223	-64.92	1250	20230822	9.44	2360	-42.03	20240104	1328	3.01	20240227	3250	-57.91	20230619	208	557.69	20230512	0.90	N	013720	1000	428 억	366398	N	N	N	01	N
4	20240229	140303	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1370	5	2	0.37	394900512	292187	26.19	1366	1374	1330	1774	956	1365	1351.53	0.86	-35376	1512	1438	1390	1316	1268	1414	1292	428	409	1000	920	1	1	42834188	587	-1.44	0.95	12	0.68	-952.00	1440.00	3900	20230223	-64.87	1250	20230822	9.60	2360	-41.95	20240104	1328	3.16	20240227	3250	-57.85	20230619	208	558.65	20230512	0.90	N	013720	1000	428 억	366398	N	N	N	01	N
5	20240229	130303	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1345	-20	5	-1.47	189891630	140827	12.62	1366	1369	1330	1774	956	1365	1348.40	0.86	-55148	1512	1438	1390	1316	1268	1414	1292	428	409	1000	920	1	1	42834188	576	-1.41	0.93	12	0.33	-952.00	1440.00	3900	20230223	-65.51	1250	20230822	7.60	2360	-43.01	20240104	1328	1.28	20240227	3250	-58.62	20230619	208	546.63	20230512	0.90	N	013720	1000	428 억	366398	N	N	N	01	N
6	20240229	120303	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	-22	5	-1.61	172422369	127856	11.46	1366	1369	1330	1774	956	1365	1348.57	0.86	-50177	1512	1438	1390	1316	1268	1414	1292	428	409	1000	920	1	1	42834188	575	-1.41	0.93	12	0.30	-952.00	1440.00	3900	20230223	-65.56	1250	20230822	7.44	2360	-43.09	20240104	1328	1.13	20240227	3250	-58.68	20230619	208	545.67	20230512	0.90	N	013720	1000	428 억	366398	N	N	N	01	N
7	20240229	110304	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1352	-13	5	-0.95	139685806	103519	9.28	1366	1369	1330	1774	956	1365	1349.37	0.86	-49336	1512	1438	1390	1316	1268	1414	1292	428	409	1000	920	1	1	42834188	579	-1.42	0.94	12	0.24	-952.00	1440.00	3900	20230223	-65.33	1250	20230822	8.16	2360	-42.71	20240104	1328	1.81	20240227	3250	-58.40	20230619	208	550.00	20230512	0.90	N	013720	1000	428 억	366398	N	N	N	01	N
8	20240229	100304	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1346	-19	5	-1.39	77762908	57368	5.14	1366	1369	1342	1774	956	1365	1355.51	0.86	-23576	1512	1438	1390	1316	1268	1414	1292	428	409	1000	920	1	1	42834188	577	-1.41	0.93	12	0.13	-952.00	1440.00	3900	20230223	-65.49	1250	20230822	7.68	2360	-42.97	20240104	1328	1.36	20240227	3250	-58.58	20230619	208	547.12	20230512	0.90	N	013720	1000	428 억	366398	N	N	N	01	N
9	20240229	090304	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1342	-23	5	-1.68	18340142	13509	1.21	1366	1366	1342	1774	956	1365	1357.62	0.86	-7180	1512	1438	1390	1316	1268	1414	1292	428	409	1000	920	1	1	42834188	575	-1.41	0.93	12	0.03	-952.00	1440.00	3900	20230223	-65.59	1250	20230822	7.36	2360	-43.14	20240104	1328	1.05	20240227	3250	-58.71	20230619	208	545.19	20230512	0.90	N	013720	1000	428 억	366398	N	N	N	01	N
10	20240228	160246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1365	-101	5	-6.89	1522777372	1111264	59.93	1464	1464	1342	1905	1027	1466	1370.31	1.86	-104525	1614	1540	1434	1360	1254	1487	1307	428	439	1000	990	1	1	42834188	585	-1.43	0.95	12	2.59	-952.00	1440.00	3990	20230222	-65.79	1250	20230822	9.20	2360	-42.16	20240104	1328	2.79	20240227	3250	-58.00	20230619	208	556.25	20230512	1.28	N	013720	1000	428 억	796463	N	N	N	00	N
11	20240228	150250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	-91	5	-6.21	1450958841	1058834	57.10	1464	1464	1342	1905	1027	1466	1370.34	1.86	-103233	1614	1540	1434	1360	1254	1487	1307	428	439	1000	990	1	1	42834188	589	-1.44	0.95	12	2.47	-952.00	1440.00	3990	20230222	-65.54	1250	20230822	10.00	2360	-41.74	20240104	1328	3.54	20240227	3250	-57.69	20230619	208	561.06	20230512	1.28	N	013720	1000	428 억	796463	N	N	N	00	N
12	20240228	140303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	-72	5	-4.91	1283348070	936783	50.52	1464	1464	1342	1905	1027	1466	1369.95	1.86	-68217	1614	1540	1434	1360	1254	1487	1307	428	439	1000	990	1	1	42834188	597	-1.46	0.97	12	2.19	-952.00	1440.00	3990	20230222	-65.06	1250	20230822	11.52	2360	-40.93	20240104	1328	4.97	20240227	3250	-57.11	20230619	208	570.19	20230512	1.28	N	013720	1000	428 억	796463	N	N	N	00	N
13	20240228	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1362	-104	5	-7.09	1146902617	838340	45.21	1464	1464	1342	1905	1027	1466	1368.06	1.86	-103569	1614	1540	1434	1360	1254	1487	1307	428	439	1000	990	1	1	42834188	583	-1.43	0.95	12	1.96	-952.00	1440.00	3990	20230222	-65.86	1250	20230822	8.96	2360	-42.29	20240104	1328	2.56	20240227	3250	-58.09	20230619	208	554.81	20230512	1.28	N	013720	1000	428 억	796463	N	N	N	00	N
14	20240228	120305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1370	-96	5	-6.55	1025151941	749261	40.40	1464	1464	1342	1905	1027	1466	1368.22	1.86	-90610	1614	1540	1434	1360	1254	1487	1307	428	439	1000	990	1	1	42834188	587	-1.44	0.95	12	1.75	-952.00	1440.00	3990	20230222	-65.66	1250	20230822	9.60	2360	-41.95	20240104	1328	3.16	20240227	3250	-57.85	20230619	208	558.65	20230512	1.28	N	013720	1000	428 억	796463	N	N	N	00	N
15	20240228	110252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1369	-97	5	-6.62	932501205	681681	36.76	1464	1464	1342	1905	1027	1466	1367.94	1.86	-94729	1614	1540	1434	1360	1254	1487	1307	428	439	1000	990	1	1	42834188	586	-1.44	0.95	12	1.59	-952.00	1440.00	3990	20230222	-65.69	1250	20230822	9.52	2360	-41.99	20240104	1328	3.09	20240227	3250	-57.88	20230619	208	558.17	20230512	1.28	N	013720	1000	428 억	796463	N	N	N	00	N
16	20240228	100302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1366	-100	5	-6.82	615033227	447762	24.15	1464	1464	1342	1905	1027	1466	1373.57	1.86	-46746	1614	1540	1434	1360	1254	1487	1307	428	439	1000	990	1	1	42834188	585	-1.43	0.95	12	1.05	-952.00	1440.00	3990	20230222	-65.76	1250	20230822	9.28	2360	-42.12	20240104	1328	2.86	20240227	3250	-57.97	20230619	208	556.73	20230512	1.28	N	013720	1000	428 억	796463	N	N	N	00	N
17	20240228	090303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1456	-10	5	-0.68	9949797	6906	0.37	1464	1464	1382	1905	1027	1466	1440.75	1.86	-1212	1614	1540	1434	1360	1254	1487	1307	428	439	1000	990	1	1	42834188	624	-1.53	1.01	12	0.02	-952.00	1440.00	3990	20230222	-63.51	1250	20230822	16.48	2360	-38.31	20240104	1328	9.64	20240227	3250	-55.20	20230619	208	600.00	20230512	1.28	N	013720	1000	428 억	796463	N	N	N	00	N
18	20240227	160304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1466	-7	5	-0.48	2562554071	1842716	215.37	1472	1508	1328	1914	1032	1473	1390.64	1.70	385882	1723	1598	1516	1391	1309	1557	1350	428	441	1000	1000	1	1	42834188	628	-1.54	1.02	12	4.30	-952.00	1440.00	3990	20230222	-63.26	1250	20230822	17.28	2360	-37.88	20240104	1328	10.39	20240227	3250	-54.89	20230619	208	604.81	20230512	1.24	N	013720	1000	428 억	728965	N	N	N	00	N
19	20240227	150303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1436	-37	5	-2.51	2384946696	1721054	201.15	1472	1508	1328	1914	1032	1473	1385.75	1.70	339758	1723	1598	1516	1391	1309	1557	1350	428	441	1000	1000	1	1	42834188	615	-1.51	1.00	12	4.02	-952.00	1440.00	3990	20230222	-64.01	1250	20230822	14.88	2360	-39.15	20240104	1328	8.13	20240227	3250	-55.82	20230619	208	590.38	20230512	1.24	N	013720	1000	428 억	728965	N	N	N	00	N
20	20240227	140304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	-79	5	-5.36	2101619465	1521068	177.78	1472	1508	1328	1914	1032	1473	1381.67	1.70	300929	1723	1598	1516	1391	1309	1557	1350	428	441	1000	1000	1	1	42834188	597	-1.46	0.97	12	3.55	-952.00	1440.00	3990	20230222	-65.06	1250	20230822	11.52	2360	-40.93	20240104	1328	4.97	20240227	3250	-57.11	20230619	208	570.19	20230512	1.24	N	013720	1000	428 억	728965	N	N	N	00	N
21	20240227	130244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1348	-125	5	-8.49	1432481915	1025064	119.81	1472	1508	1335	1914	1032	1473	1397.46	1.70	202813	1723	1598	1516	1391	1309	1557	1350	428	441	1000	1000	1	1	42834188	577	-1.42	0.94	12	2.39	-952.00	1440.00	3990	20230222	-66.22	1250	20230822	7.84	2360	-42.88	20240104	1335	0.97	20240227	3250	-58.52	20230619	208	548.08	20230512	1.24	N	013720	1000	428 억	728965	N	N	N	00	N
22	20240227	120304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1355	-118	5	-8.01	1125132455	797482	93.21	1472	1508	1342	1914	1032	1473	1410.86	1.70	129554	1723	1598	1516	1391	1309	1557	1350	428	441	1000	1000	1	1	42834188	580	-1.42	0.94	12	1.86	-952.00	1440.00	3990	20230222	-66.04	1250	20230822	8.40	2360	-42.58	20240104	1342	0.97	20240227	3250	-58.31	20230619	208	551.44	20230512	1.24	N	013720	1000	428 억	728965	N	N	N	00	N
23	20240227	110303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1385	-88	5	-5.97	767682217	535749	62.62	1472	1508	1367	1914	1032	1473	1432.91	1.70	36053	1723	1598	1516	1391	1309	1557	1350	428	441	1000	1000	1	1	42834188	593	-1.45	0.96	12	1.25	-952.00	1440.00	3990	20230222	-65.29	1250	20230822	10.80	2360	-41.31	20240104	1367	1.32	20240227	3250	-57.38	20230619	208	565.87	20230512	1.24	N	013720	1000	428 억	728965	N	N	N	00	N
24	20240227	100303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1443	-30	5	-2.04	336538496	228592	26.72	1472	1508	1434	1914	1032	1473	1472.22	1.70	-17494	1723	1598	1516	1391	1309	1557	1350	428	441	1000	1000	1	1	42834188	618	-1.52	1.00	12	0.53	-952.00	1440.00	3990	20230222	-63.83	1250	20230822	15.44	2360	-38.86	20240104	1400	3.07	20240201	3250	-55.60	20230619	208	593.75	20230512	1.24	N	013720	1000	428 억	728965	N	N	N	00	N
25	20240227	090303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1471	-2	5	-0.14	64077454	43552	5.09	1472	1479	1450	1914	1032	1473	1471.29	1.70	-11619	1723	1598	1516	1391	1309	1557	1350	428	441	1000	1000	1	1	42834188	630	-1.55	1.02	12	0.10	-952.00	1440.00	3990	20230222	-63.13	1250	20230822	17.68	2360	-37.67	20240104	1400	5.07	20240201	3250	-54.74	20230619	208	607.21	20230512	1.24	N	013720	1000	428 억	728965	N	N	N	00	N
26	20240226	160301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1473	-168	5	-10.24	1289237583	847624	185.29	1641	1641	1434	2130	1149	1641	1521.15	2.29	-102273	1785	1713	1663	1591	1541	1688	1566	428	489	1000	1110	1	1	42834188	631	-1.55	1.02	12	1.98	-952.00	1440.00	3990	20230222	-63.08	1250	20230822	17.84	2360	-37.58	20240104	1400	5.21	20240201	3250	-54.68	20230619	208	608.17	20230512	1.24	N	013720	1000	428 억	979337	N	N	N	00	N
27	20240226	150302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	-171	5	-10.42	1153283032	754696	164.98	1641	1641	1434	2130	1149	1641	1528.14	2.29	-89917	1785	1713	1663	1591	1541	1688	1566	428	489	1000	1110	1	1	42834188	630	-1.54	1.02	12	1.76	-952.00	1440.00	3990	20230222	-63.16	1250	20230822	17.60	2360	-37.71	20240104	1400	5.00	20240201	3250	-54.77	20230619	208	606.73	20230512	1.24	N	013720	1000	428 억	979337	N	N	N	00	N
28	20240226	140302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1511	-130	5	-7.92	674542654	431003	94.22	1641	1641	1499	2130	1149	1641	1565.05	2.29	-37392	1785	1713	1663	1591	1541	1688	1566	428	489	1000	1110	1	1	42834188	647	-1.59	1.05	12	1.01	-952.00	1440.00	3990	20230222	-62.13	1250	20230822	20.88	2360	-35.97	20240104	1400	7.93	20240201	3250	-53.51	20230619	208	626.44	20230512	1.24	N	013720	1000	428 억	979337	N	N	N	00	N
29	20240226	130300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1577	-64	5	-3.90	364454170	229563	50.18	1641	1641	1499	2130	1149	1641	1587.60	2.29	-45272	1785	1713	1663	1591	1541	1688	1566	428	489	1000	1110	1	1	42834188	675	-1.66	1.10	12	0.54	-952.00	1440.00	3990	20230222	-60.48	1250	20230822	26.16	2360	-33.18	20240104	1400	12.64	20240201	3250	-51.48	20230619	208	658.17	20230512	1.24	N	013720	1000	428 억	979337	N	N	N	00	N
30	20240226	120300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1585	-56	5	-3.41	298947158	187983	41.09	1641	1641	1499	2130	1149	1641	1590.29	2.29	-27528	1785	1713	1663	1591	1541	1688	1566	428	489	1000	1110	1	1	42834188	679	-1.66	1.10	12	0.44	-952.00	1440.00	3990	20230222	-60.28	1250	20230822	26.80	2360	-32.84	20240104	1400	13.21	20240201	3250	-51.23	20230619	208	662.02	20230512	1.24	N	013720	1000	428 억	979337	N	N	N	00	N
31	20240226	110300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	-41	5	-2.50	156397529	97349	21.28	1641	1641	1586	2130	1149	1641	1606.57	2.29	-26029	1785	1713	1663	1591	1541	1688	1566	428	489	1000	1110	1	1	42834188	685	-1.68	1.11	12	0.23	-952.00	1440.00	3990	20230222	-59.90	1250	20230822	28.00	2360	-32.20	20240104	1400	14.29	20240201	3250	-50.77	20230619	208	669.23	20230512	1.24	N	013720	1000	428 억	979337	N	N	N	00	N
32	20240226	100257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1614	-27	5	-1.65	145527370	90572	19.80	1641	1641	1586	2130	1149	1641	1606.76	2.29	-24180	1785	1713	1663	1591	1541	1688	1566	428	489	1000	1110	1	1	42834188	691	-1.70	1.12	12	0.21	-952.00	1440.00	3990	20230222	-59.55	1250	20230822	29.12	2360	-31.61	20240104	1400	15.29	20240201	3250	-50.34	20230619	208	675.96	20230512	1.24	N	013720	1000	428 억	979337	N	N	N	00	N
33	20240226	090256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1625	-16	5	-0.98	2758873	1697	0.37	1641	1641	1625	2130	1149	1641	1625.74	2.29	-1241	1785	1713	1663	1591	1541	1688	1566	428	489	1000	1110	1	1	42834188	696	-1.71	1.13	12	0.00	-952.00	1440.00	3990	20230222	-59.27	1250	20230822	30.00	2360	-31.14	20240104	1400	16.07	20240201	3250	-50.00	20230619	208	681.25	20230512	1.24	N	013720	1000	428 억	979337	N	N	N	00	N
34	20240223	160259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1641	-14	5	-0.85	756568834	454954	140.18	1700	1735	1613	2150	1159	1655	1662.96	2.65	-55747	1713	1684	1662	1633	1611	1673	1622	428	495	1000	1120	1	1	42834188	703	-1.72	1.14	12	1.06	-952.00	1440.00	3990	20230222	-58.87	1250	20230822	31.28	2360	-30.47	20240104	1400	17.21	20240201	3250	-49.51	20230619	208	688.94	20230512	1.19	N	013720	1000	428 억	1135084	N	N	N	00	N
35	20240223	150259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1634	-21	5	-1.27	711648861	427580	131.74	1700	1735	1613	2150	1159	1655	1664.36	2.65	-55170	1713	1684	1662	1633	1611	1673	1622	428	495	1000	1120	1	1	42834188	700	-1.72	1.13	12	1.00	-952.00	1440.00	3990	20230222	-59.05	1250	20230822	30.72	2360	-30.76	20240104	1400	16.71	20240201	3250	-49.72	20230619	208	685.58	20230512	1.19	N	013720	1000	428 억	1135084	N	N	N	00	N
36	20240223	140257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1638	-17	5	-1.03	526471442	313393	96.56	1700	1735	1635	2150	1159	1655	1679.91	2.65	-71279	1713	1684	1662	1633	1611	1673	1622	428	495	1000	1120	1	1	42834188	702	-1.72	1.14	12	0.73	-952.00	1440.00	3990	20230222	-58.95	1250	20230822	31.04	2360	-30.59	20240104	1400	17.00	20240201	3250	-49.60	20230619	208	687.50	20230512	1.19	N	013720	1000	428 억	1135084	N	N	N	00	N
37	20240223	130257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1658	3	2	0.18	461809162	274111	84.46	1700	1735	1655	2150	1159	1655	1684.75	2.65	-55014	1713	1684	1662	1633	1611	1673	1622	428	495	1000	1120	1	1	42834188	710	-1.74	1.15	12	0.64	-952.00	1440.00	3990	20230222	-58.45	1250	20230822	32.64	2360	-29.75	20240104	1400	18.43	20240201	3250	-48.98	20230619	208	697.12	20230512	1.19	N	013720	1000	428 억	1135084	N	N	N	00	N
38	20240223	120258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1659	4	2	0.24	422092399	250223	77.10	1700	1735	1655	2150	1159	1655	1686.86	2.65	-48312	1713	1684	1662	1633	1611	1673	1622	428	495	1000	1120	1	1	42834188	711	-1.74	1.15	12	0.58	-952.00	1440.00	3990	20230222	-58.42	1250	20230822	32.72	2360	-29.70	20240104	1400	18.50	20240201	3250	-48.95	20230619	208	697.60	20230512	1.19	N	013720	1000	428 억	1135084	N	N	N	00	N
39	20240223	110257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1662	7	2	0.42	370636074	219198	67.54	1700	1735	1659	2150	1159	1655	1690.87	2.65	-39722	1713	1684	1662	1633	1611	1673	1622	428	495	1000	1120	1	1	42834188	712	-1.75	1.15	12	0.51	-952.00	1440.00	3990	20230222	-58.35	1250	20230822	32.96	2360	-29.58	20240104	1400	18.71	20240201	3250	-48.86	20230619	208	699.04	20230512	1.19	N	013720	1000	428 억	1135084	N	N	N	00	N
40	20240223	100255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1685	30	2	1.81	299835803	176727	54.45	1700	1735	1659	2150	1159	1655	1696.60	2.65	-33447	1713	1684	1662	1633	1611	1673	1622	428	495	1000	1120	1	1	42834188	722	-1.77	1.17	12	0.41	-952.00	1440.00	3990	20230222	-57.77	1250	20230822	34.80	2360	-28.60	20240104	1400	20.36	20240201	3250	-48.15	20230619	208	710.10	20230512	1.19	N	013720	1000	428 억	1135084	N	N	N	00	N
41	20240223	090258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1730	75	2	4.53	70677918	41162	12.68	1700	1735	1686	2150	1159	1655	1717.07	2.65	5230	1713	1684	1662	1633	1611	1673	1622	428	495	1000	1120	1	1	42834188	741	-1.82	1.20	12	0.10	-952.00	1440.00	3990	20230222	-56.64	1250	20230822	38.40	2360	-26.69	20240104	1400	23.57	20240201	3250	-46.77	20230619	208	731.73	20230512	1.19	N	013720	1000	428 억	1135084	N	N	N	00	N
42	20240222	160250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1655	-16	5	-0.96	538576268	323981	47.60	1670	1691	1640	2170	1170	1671	1662.37	2.77	-49227	1826	1748	1631	1553	1436	1787	1592	428	499	1000	1130	1	1	42834188	709	-1.74	1.15	12	0.76	-952.00	1440.00	3990	20230222	-58.52	1250	20230822	32.40	2360	-29.87	20240104	1400	18.21	20240201	3250	-49.08	20230619	208	695.67	20230512	1.11	N	013720	1000	428 억	1184587	N	N	N	00	N
43	20240222	150256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1670	-1	5	-0.06	469362921	282284	41.47	1670	1691	1640	2170	1170	1671	1662.73	2.77	-48255	1826	1748	1631	1553	1436	1787	1592	428	499	1000	1130	1	1	42834188	715	-1.75	1.16	12	0.66	-952.00	1440.00	3990	20230222	-58.15	1250	20230822	33.60	2360	-29.24	20240104	1400	19.29	20240201	3250	-48.62	20230619	208	702.88	20230512	1.11	N	013720	1000	428 억	1184587	N	N	N	00	N
44	20240222	140257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1657	-14	5	-0.84	433125526	260485	38.27	1670	1691	1640	2170	1170	1671	1662.77	2.77	-48812	1826	1748	1631	1553	1436	1787	1592	428	499	1000	1130	1	1	42834188	710	-1.74	1.15	12	0.61	-952.00	1440.00	3990	20230222	-58.47	1250	20230822	32.56	2360	-29.79	20240104	1400	18.36	20240201	3250	-49.02	20230619	208	696.63	20230512	1.11	N	013720	1000	428 억	1184587	N	N	N	00	N
45	20240222	130250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1660	-11	5	-0.66	373550801	224459	32.98	1670	1691	1640	2170	1170	1671	1664.23	2.77	-47713	1826	1748	1631	1553	1436	1787	1592	428	499	1000	1130	1	1	42834188	711	-1.74	1.15	12	0.52	-952.00	1440.00	3990	20230222	-58.40	1250	20230822	32.80	2360	-29.66	20240104	1400	18.57	20240201	3250	-48.92	20230619	208	698.08	20230512	1.11	N	013720	1000	428 억	1184587	N	N	N	00	N
46	20240222	120256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1659	-12	5	-0.72	358695439	215474	31.66	1670	1691	1640	2170	1170	1671	1664.68	2.77	-43997	1826	1748	1631	1553	1436	1787	1592	428	499	1000	1130	1	1	42834188	711	-1.74	1.15	12	0.50	-952.00	1440.00	3990	20230222	-58.42	1250	20230822	32.72	2360	-29.70	20240104	1400	18.50	20240201	3250	-48.95	20230619	208	697.60	20230512	1.11	N	013720	1000	428 억	1184587	N	N	N	00	N
47	20240222	110255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1665	-6	5	-0.36	337451424	202639	29.77	1670	1691	1640	2170	1170	1671	1665.28	2.77	-35884	1826	1748	1631	1553	1436	1787	1592	428	499	1000	1130	1	1	42834188	713	-1.75	1.16	12	0.47	-952.00	1440.00	3990	20230222	-58.27	1250	20230822	33.20	2360	-29.45	20240104	1400	18.93	20240201	3250	-48.77	20230619	208	700.48	20230512	1.11	N	013720	1000	428 억	1184587	N	N	N	00	N
48	20240222	100253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1672	1	2	0.06	258154762	155137	22.79	1670	1684	1640	2170	1170	1671	1664.04	2.77	-29679	1826	1748	1631	1553	1436	1787	1592	428	499	1000	1130	1	1	42834188	716	-1.76	1.16	12	0.36	-952.00	1440.00	3990	20230222	-58.10	1250	20230822	33.76	2360	-29.15	20240104	1400	19.43	20240201	3250	-48.55	20230619	208	703.85	20230512	1.11	N	013720	1000	428 억	1184587	N	N	N	00	N
49	20240222	090255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1651	-20	5	-1.20	6942606	4174	0.61	1670	1670	1651	2170	1170	1671	1663.30	2.77	-753	1826	1748	1631	1553	1436	1787	1592	428	499	1000	1130	1	1	42834188	707	-1.73	1.15	12	0.01	-952.00	1440.00	3990	20230222	-58.62	1250	20230822	32.08	2360	-30.04	20240104	1400	17.93	20240201	3250	-49.20	20230619	208	693.75	20230512	1.11	N	013720	1000	428 억	1184587	N	N	N	00	N
50	20240221	160253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1671	42	2	2.58	1107030312	672750	242.86	1629	1709	1514	2115	1141	1629	1645.51	3.06	-78259	1705	1666	1630	1591	1555	1649	1574	428	486	1000	1100	1	1	42834188	716	-1.76	1.16	12	1.57	-952.00	1440.00	3990	20230222	-58.12	1250	20230822	33.68	2360	-29.19	20240104	1400	19.36	20240201	3250	-48.58	20230619	208	703.37	20230512	1.10	N	013720	1000	428 억	1308712	N	N	N	00	N
51	20240221	150251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1655	26	2	1.60	1047664660	637131	230.00	1629	1709	1514	2115	1141	1629	1644.35	3.06	-87646	1705	1666	1630	1591	1555	1649	1574	428	486	1000	1100	1	1	42834188	709	-1.74	1.15	12	1.49	-952.00	1440.00	3990	20230222	-58.52	1250	20230822	32.40	2360	-29.87	20240104	1400	18.21	20240201	3250	-49.08	20230619	208	695.67	20230512	1.10	N	013720	1000	428 억	1308712	N	N	N	00	N
52	20240221	140252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1660	31	2	1.90	445972584	278821	100.65	1629	1660	1514	2115	1141	1629	1599.49	3.06	-1655	1705	1666	1630	1591	1555	1649	1574	428	486	1000	1100	1	1	42834188	711	-1.74	1.15	12	0.65	-952.00	1440.00	3990	20230222	-58.40	1250	20230822	32.80	2360	-29.66	20240104	1400	18.57	20240201	3250	-48.92	20230619	208	698.08	20230512	1.10	N	013720	1000	428 억	1308712	N	N	N	00	N
53	20240221	130253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1564	-65	5	-3.99	239215392	151572	54.72	1629	1629	1514	2115	1141	1629	1578.23	3.06	-30698	1705	1666	1630	1591	1555	1649	1574	428	486	1000	1100	1	1	42834188	670	-1.64	1.09	12	0.35	-952.00	1440.00	3990	20230222	-60.80	1250	20230822	25.12	2360	-33.73	20240104	1400	11.71	20240201	3250	-51.88	20230619	208	651.92	20230512	1.10	N	013720	1000	428 억	1308712	N	N	N	00	N
54	20240221	120253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1570	-59	5	-3.62	204122261	129178	46.63	1629	1629	1514	2115	1141	1629	1580.16	3.06	-24577	1705	1666	1630	1591	1555	1649	1574	428	486	1000	1100	1	1	42834188	672	-1.65	1.09	12	0.30	-952.00	1440.00	3990	20230222	-60.65	1250	20230822	25.60	2360	-33.47	20240104	1400	12.14	20240201	3250	-51.69	20230619	208	654.81	20230512	1.10	N	013720	1000	428 억	1308712	N	N	N	00	N
55	20240221	110254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1578	-51	5	-3.13	150536844	94963	34.28	1629	1629	1514	2115	1141	1629	1585.22	3.06	-19303	1705	1666	1630	1591	1555	1649	1574	428	486	1000	1100	1	1	42834188	676	-1.66	1.10	12	0.22	-952.00	1440.00	3990	20230222	-60.45	1250	20230822	26.24	2360	-33.14	20240104	1400	12.71	20240201	3250	-51.45	20230619	208	658.65	20230512	1.10	N	013720	1000	428 억	1308712	N	N	N	00	N
56	20240221	100253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1607	-22	5	-1.35	117704286	74200	26.79	1629	1629	1514	2115	1141	1629	1586.31	3.06	-9295	1705	1666	1630	1591	1555	1649	1574	428	486	1000	1100	1	1	42834188	688	-1.69	1.12	12	0.17	-952.00	1440.00	3990	20230222	-59.72	1250	20230822	28.56	2360	-31.91	20240104	1400	14.79	20240201	3250	-50.55	20230619	208	672.60	20230512	1.10	N	013720	1000	428 억	1308712	N	N	N	00	N
57	20240221	090252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1629	0	3	0.00	891063	547	0.20	1629	1629	1629	2115	1141	1629	1629.00	3.06	-328	1705	1666	1630	1591	1555	1649	1574	428	486	1000	1100	1	1	42834188	698	-1.71	1.13	12	0.00	-952.00	1440.00	3990	20230222	-59.17	1250	20230822	30.32	2360	-30.97	20240104	1400	16.36	20240201	3250	-49.88	20230619	208	683.17	20230512	1.10	N	013720	1000	428 억	1308712	N	N	N	00	N
58	20240220	160249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1629	-1	5	-0.06	451017932	276986	73.99	1644	1669	1594	2115	1141	1630	1628.31	3.08	-4314	1724	1676	1643	1595	1562	1660	1579	428	485	1000	1100	1	1	42834188	698	-1.71	1.13	12	0.65	-952.00	1440.00	3990	20230222	-59.17	1250	20230822	30.32	2360	-30.97	20240104	1400	16.36	20240201	3250	-49.88	20230619	208	683.17	20230512	1.04	N	013720	1000	428 억	1318485	N	N	N	00	N
59	20240220	150251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-35	5	-2.15	322611200	197683	52.80	1644	1669	1594	2115	1141	1630	1631.96	3.08	-974	1724	1676	1643	1595	1562	1660	1579	428	485	1000	1100	1	1	42834188	683	-1.68	1.11	12	0.46	-952.00	1440.00	3990	20230222	-60.03	1250	20230822	27.60	2360	-32.42	20240104	1400	13.93	20240201	3250	-50.92	20230619	208	666.83	20230512	1.04	N	013720	1000	428 억	1318485	N	N	N	00	N
60	20240220	140251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	-30	5	-1.84	294362734	179989	48.08	1644	1669	1597	2115	1141	1630	1635.45	3.08	1756	1724	1676	1643	1595	1562	1660	1579	428	485	1000	1100	1	1	42834188	685	-1.68	1.11	12	0.42	-952.00	1440.00	3990	20230222	-59.90	1250	20230822	28.00	2360	-32.20	20240104	1400	14.29	20240201	3250	-50.77	20230619	208	669.23	20230512	1.04	N	013720	1000	428 억	1318485	N	N	N	00	N
61	20240220	130252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1613	-17	5	-1.04	251752134	153448	40.99	1644	1669	1611	2115	1141	1630	1640.63	3.08	4003	1724	1676	1643	1595	1562	1660	1579	428	485	1000	1100	1	1	42834188	691	-1.69	1.12	12	0.36	-952.00	1440.00	3990	20230222	-59.57	1250	20230822	29.04	2360	-31.65	20240104	1400	15.21	20240201	3250	-50.37	20230619	208	675.48	20230512	1.04	N	013720	1000	428 억	1318485	N	N	N	00	N
62	20240220	120250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1639	9	2	0.55	206669638	125674	33.57	1644	1669	1622	2115	1141	1630	1644.49	3.08	16139	1724	1676	1643	1595	1562	1660	1579	428	485	1000	1100	1	1	42834188	702	-1.72	1.14	12	0.29	-952.00	1440.00	3990	20230222	-58.92	1250	20230822	31.12	2360	-30.55	20240104	1400	17.07	20240201	3250	-49.57	20230619	208	687.98	20230512	1.04	N	013720	1000	428 억	1318485	N	N	N	00	N
63	20240220	110249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1668	38	2	2.33	137842013	83653	22.35	1644	1669	1630	2115	1141	1630	1647.78	3.08	22160	1724	1676	1643	1595	1562	1660	1579	428	485	1000	1100	1	1	42834188	714	-1.75	1.16	12	0.20	-952.00	1440.00	3990	20230222	-58.20	1250	20230822	33.44	2360	-29.32	20240104	1400	19.14	20240201	3250	-48.68	20230619	208	701.92	20230512	1.04	N	013720	1000	428 억	1318485	N	N	N	00	N
64	20240220	100240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1657	27	2	1.66	63538284	38662	10.33	1644	1657	1630	2115	1141	1630	1643.43	3.08	6502	1724	1676	1643	1595	1562	1660	1579	428	485	1000	1100	1	1	42834188	710	-1.74	1.15	12	0.09	-952.00	1440.00	3990	20230222	-58.47	1250	20230822	32.56	2360	-29.79	20240104	1400	18.36	20240201	3250	-49.02	20230619	208	696.63	20230512	1.04	N	013720	1000	428 억	1318485	N	N	N	00	N
65	20240220	090252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1631	1	2	0.06	7094910	4321	1.15	1644	1644	1631	2115	1141	1630	1641.96	3.08	-3368	1724	1676	1643	1595	1562	1660	1579	428	485	1000	1100	1	1	42834188	699	-1.71	1.13	12	0.01	-952.00	1440.00	3990	20230222	-59.12	1250	20230822	30.48	2360	-30.89	20240104	1400	16.50	20240201	3250	-49.82	20230619	208	684.13	20230512	1.04	N	013720	1000	428 억	1318485	N	N	N	00	N
66	20240219	160251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	-58	5	-3.44	611999884	368749	51.83	1650	1691	1610	2190	1182	1688	1659.71	3.11	-20668	1794	1740	1672	1618	1550	1768	1646	428	502	1000	1140	1	1	42834188	698	-1.71	1.13	12	0.86	-952.00	1440.00	3990	20230222	-59.15	1250	20230822	30.40	2360	-30.93	20240104	1400	16.43	20240201	3250	-49.85	20230619	208	683.65	20230512	0.95	N	013720	1000	428 억	1333648	N	N	N	00	N
67	20240219	150252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1612	-76	5	-4.50	575340614	346196	48.66	1650	1691	1610	2190	1182	1688	1661.89	3.11	-14998	1794	1740	1672	1618	1550	1768	1646	428	502	1000	1140	1	1	42834188	690	-1.69	1.12	12	0.81	-952.00	1440.00	3990	20230222	-59.60	1250	20230822	28.96	2360	-31.69	20240104	1400	15.14	20240201	3250	-50.40	20230619	208	675.00	20230512	0.95	N	013720	1000	428 억	1333648	N	N	N	00	N
68	20240219	140252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1667	-21	5	-1.24	455301861	272799	38.35	1650	1691	1645	2190	1182	1688	1669.00	3.11	-63	1794	1740	1672	1618	1550	1768	1646	428	502	1000	1140	1	1	42834188	714	-1.75	1.16	12	0.64	-952.00	1440.00	3990	20230222	-58.22	1250	20230822	33.36	2360	-29.36	20240104	1400	19.07	20240201	3250	-48.71	20230619	208	701.44	20230512	0.95	N	013720	1000	428 억	1333648	N	N	N	00	N
69	20240219	130252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1658	-30	5	-1.78	429899327	257514	36.20	1650	1691	1645	2190	1182	1688	1669.42	3.11	-1699	1794	1740	1672	1618	1550	1768	1646	428	502	1000	1140	1	1	42834188	710	-1.74	1.15	12	0.60	-952.00	1440.00	3990	20230222	-58.45	1250	20230822	32.64	2360	-29.75	20240104	1400	18.43	20240201	3250	-48.98	20230619	208	697.12	20230512	0.95	N	013720	1000	428 억	1333648	N	N	N	00	N
70	20240219	120250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1683	-5	5	-0.30	351684516	210442	29.58	1650	1691	1645	2190	1182	1688	1671.17	3.11	-3894	1794	1740	1672	1618	1550	1768	1646	428	502	1000	1140	1	1	42834188	721	-1.77	1.17	12	0.49	-952.00	1440.00	3990	20230222	-57.82	1250	20230822	34.64	2360	-28.69	20240104	1400	20.21	20240201	3250	-48.22	20230619	208	709.13	20230512	0.95	N	013720	1000	428 억	1333648	N	N	N	00	N
71	20240219	110250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1666	-22	5	-1.30	278028009	166361	23.38	1650	1691	1645	2190	1182	1688	1671.23	3.11	-16720	1794	1740	1672	1618	1550	1768	1646	428	502	1000	1140	1	1	42834188	714	-1.75	1.16	12	0.39	-952.00	1440.00	3990	20230222	-58.25	1250	20230822	33.28	2360	-29.41	20240104	1400	19.00	20240201	3250	-48.74	20230619	208	700.96	20230512	0.95	N	013720	1000	428 억	1333648	N	N	N	00	N
72	20240219	100249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1675	-13	5	-0.77	175626573	104858	14.74	1650	1691	1645	2190	1182	1688	1674.90	3.11	-19035	1794	1740	1672	1618	1550	1768	1646	428	502	1000	1140	1	1	42834188	717	-1.76	1.16	12	0.24	-952.00	1440.00	3990	20230222	-58.02	1250	20230822	34.00	2360	-29.03	20240104	1400	19.64	20240201	3250	-48.46	20230619	208	705.29	20230512	0.95	N	013720	1000	428 억	1333648	N	N	N	00	N
73	20240219	090250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1650	-38	5	-2.25	26532157	16040	2.25	1650	1675	1645	2190	1182	1688	1654.12	3.11	3648	1794	1740	1672	1618	1550	1768	1646	428	502	1000	1140	1	1	42834188	707	-1.73	1.15	12	0.04	-952.00	1440.00	3990	20230222	-58.65	1250	20230822	32.00	2360	-30.08	20240104	1400	17.86	20240201	3250	-49.23	20230619	208	693.27	20230512	0.95	N	013720	1000	428 억	1333648	N	N	N	00	N
74	20240216	160248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1688	64	2	3.94	1196742150	709474	279.74	1604	1726	1604	2110	1137	1624	1686.80	2.96	108235	1693	1658	1604	1569	1515	1676	1587	428	486	1000	1100	1	1	42834188	723	-1.77	1.17	12	1.66	-952.00	1440.00	3990	20230222	-57.69	1250	20230822	35.04	2360	-28.47	20240104	1400	20.57	20240201	3250	-48.06	20230619	208	711.54	20230512	0.88	N	013720	1000	428 억	1268349	N	N	N	00	N
75	20240216	150249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1683	59	2	3.63	1178187714	698423	275.39	1604	1726	1604	2110	1137	1624	1686.93	2.96	109145	1693	1658	1604	1569	1515	1676	1587	428	486	1000	1100	1	1	42834188	721	-1.77	1.17	12	1.63	-952.00	1440.00	3990	20230222	-57.82	1250	20230822	34.64	2360	-28.69	20240104	1400	20.21	20240201	3250	-48.22	20230619	208	709.13	20230512	0.88	N	013720	1000	428 억	1268349	N	N	N	00	N
76	20240216	140251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1692	68	2	4.19	1105859482	655549	258.48	1604	1726	1604	2110	1137	1624	1686.92	2.96	114937	1693	1658	1604	1569	1515	1676	1587	428	486	1000	1100	1	1	42834188	725	-1.78	1.18	12	1.53	-952.00	1440.00	3990	20230222	-57.59	1250	20230822	35.36	2360	-28.31	20240104	1400	20.86	20240201	3250	-47.94	20230619	208	713.46	20230512	0.88	N	013720	1000	428 억	1268349	N	N	N	00	N
77	20240216	130248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1691	67	2	4.13	1042021520	617944	243.65	1604	1726	1604	2110	1137	1624	1686.27	2.96	113252	1693	1658	1604	1569	1515	1676	1587	428	486	1000	1100	1	1	42834188	724	-1.78	1.17	12	1.44	-952.00	1440.00	3990	20230222	-57.62	1250	20230822	35.28	2360	-28.35	20240104	1400	20.79	20240201	3250	-47.97	20230619	208	712.98	20230512	0.88	N	013720	1000	428 억	1268349	N	N	N	00	N
78	20240216	120250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1700	76	2	4.68	886479516	525425	207.17	1604	1726	1604	2110	1137	1624	1687.17	2.96	101163	1693	1658	1604	1569	1515	1676	1587	428	486	1000	1100	1	1	42834188	728	-1.79	1.18	12	1.23	-952.00	1440.00	3990	20230222	-57.39	1250	20230822	36.00	2360	-27.97	20240104	1400	21.43	20240201	3250	-47.69	20230619	208	717.31	20230512	0.88	N	013720	1000	428 억	1268349	N	N	N	00	N
79	20240216	110251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1702	78	2	4.80	454885144	272419	107.41	1604	1702	1604	2110	1137	1624	1669.80	2.96	80639	1693	1658	1604	1569	1515	1676	1587	428	486	1000	1100	1	1	42834188	729	-1.79	1.18	12	0.64	-952.00	1440.00	3990	20230222	-57.34	1250	20230822	36.16	2360	-27.88	20240104	1400	21.57	20240201	3250	-47.63	20230619	208	718.27	20230512	0.88	N	013720	1000	428 억	1268349	N	N	N	00	N
80	20240216	100250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1659	35	2	2.16	173109373	104629	41.26	1604	1691	1604	2110	1137	1624	1654.51	2.96	28695	1693	1658	1604	1569	1515	1676	1587	428	486	1000	1100	1	1	42834188	711	-1.74	1.15	12	0.24	-952.00	1440.00	3990	20230222	-58.42	1250	20230822	32.72	2360	-29.70	20240104	1400	18.50	20240201	3250	-48.95	20230619	208	697.60	20230512	0.88	N	013720	1000	428 억	1268349	N	N	N	00	N
81	20240216	090246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1624	0	3	0.00	475024	296	0.12	1604	1624	1604	2110	1137	1624	1604.81	2.96	93	1693	1658	1604	1569	1515	1676	1587	428	486	1000	1100	1	1	42834188	696	-1.71	1.13	12	0.00	-952.00	1440.00	3990	20230222	-59.30	1250	20230822	29.92	2360	-31.19	20240104	1400	16.00	20240201	3250	-50.03	20230619	208	680.77	20230512	0.88	N	013720	1000	428 억	1268349	N	N	N	00	N
82	20240215	160248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1624	24	2	1.50	403925748	253528	155.86	1605	1639	1550	2080	1120	1600	1593.22	2.88	34027	1670	1634	1608	1572	1546	1622	1560	428	480	1000	1080	1	1	42834188	696	-1.71	1.13	12	0.59	-952.00	1440.00	3990	20230222	-59.30	1250	20230822	29.92	2360	-31.19	20240104	1400	16.00	20240201	3250	-50.03	20230619	208	680.77	20230512	0.89	N	013720	1000	428 억	1234303	N	N	N	00	N
83	20240215	150249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1626	26	2	1.62	393819692	247299	152.04	1605	1639	1550	2080	1120	1600	1592.48	2.88	32115	1670	1634	1608	1572	1546	1622	1560	428	480	1000	1080	1	1	42834188	696	-1.71	1.13	12	0.58	-952.00	1440.00	3990	20230222	-59.25	1250	20230822	30.08	2360	-31.10	20240104	1400	16.14	20240201	3250	-49.97	20230619	208	681.73	20230512	0.89	N	013720	1000	428 억	1234303	N	N	N	00	N
84	20240215	140248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	20	2	1.25	371166091	233317	143.44	1605	1639	1550	2080	1120	1600	1590.82	2.88	26627	1670	1634	1608	1572	1546	1622	1560	428	480	1000	1080	1	1	42834188	694	-1.70	1.12	12	0.54	-952.00	1440.00	3990	20230222	-59.40	1250	20230822	29.60	2360	-31.36	20240104	1400	15.71	20240201	3250	-50.15	20230619	208	678.85	20230512	0.89	N	013720	1000	428 억	1234303	N	N	N	00	N
85	20240215	130247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1626	26	2	1.62	342208399	215351	132.39	1605	1639	1550	2080	1120	1600	1589.07	2.88	21504	1670	1634	1608	1572	1546	1622	1560	428	480	1000	1080	1	1	42834188	696	-1.71	1.13	12	0.50	-952.00	1440.00	3990	20230222	-59.25	1250	20230822	30.08	2360	-31.10	20240104	1400	16.14	20240201	3250	-49.97	20230619	208	681.73	20230512	0.89	N	013720	1000	428 억	1234303	N	N	N	00	N
86	20240215	120248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	15	2	0.94	303508645	191463	117.71	1605	1624	1550	2080	1120	1600	1585.21	2.88	9515	1670	1634	1608	1572	1546	1622	1560	428	480	1000	1080	1	1	42834188	692	-1.70	1.12	12	0.45	-952.00	1440.00	3990	20230222	-59.52	1250	20230822	29.20	2360	-31.57	20240104	1400	15.36	20240201	3250	-50.31	20230619	208	676.44	20230512	0.89	N	013720	1000	428 억	1234303	N	N	N	00	N
87	20240215	110246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1585	-15	5	-0.94	187354652	119120	73.23	1605	1611	1550	2080	1120	1600	1572.82	2.88	-22492	1670	1634	1608	1572	1546	1622	1560	428	480	1000	1080	1	1	42834188	679	-1.66	1.10	12	0.28	-952.00	1440.00	3990	20230222	-60.28	1250	20230822	26.80	2360	-32.84	20240104	1400	13.21	20240201	3250	-51.23	20230619	208	662.02	20230512	0.89	N	013720	1000	428 억	1234303	N	N	N	00	N
88	20240215	100247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1573	-27	5	-1.69	58787021	37077	22.79	1605	1611	1570	2080	1120	1600	1585.54	2.88	-9855	1670	1634	1608	1572	1546	1622	1560	428	480	1000	1080	1	1	42834188	674	-1.65	1.09	12	0.09	-952.00	1440.00	3990	20230222	-60.58	1250	20230822	25.84	2360	-33.35	20240104	1400	12.36	20240201	3250	-51.60	20230619	208	656.25	20230512	0.89	N	013720	1000	428 억	1234303	N	N	N	00	N
89	20240215	090245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-5	5	-0.31	9132083	5705	3.51	1605	1608	1595	2080	1120	1600	1600.72	2.88	-5522	1670	1634	1608	1572	1546	1622	1560	428	480	1000	1080	1	1	42834188	683	-1.68	1.11	12	0.01	-952.00	1440.00	3990	20230222	-60.03	1250	20230822	27.60	2360	-32.42	20240104	1400	13.93	20240201	3250	-50.92	20230619	208	666.83	20230512	0.89	N	013720	1000	428 억	1234303	N	N	N	00	N
90	20240214	160245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	-38	5	-2.32	259385751	162473	79.21	1629	1644	1582	2125	1147	1638	1596.48	3.04	-67644	1687	1662	1622	1597	1557	1675	1610	428	487	1000	1110	1	1	42834188	685	-1.68	1.11	12	0.38	-952.00	1440.00	3990	20230222	-59.90	1250	20230822	28.00	2360	-32.20	20240104	1400	14.29	20240201	3250	-50.77	20230619	208	669.23	20230512	0.89	N	013720	1000	428 억	1301827	N	N	N	00	N
91	20240214	150246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1588	-50	5	-3.05	204267576	127955	62.38	1629	1644	1582	2125	1147	1638	1596.40	3.04	-56875	1687	1662	1622	1597	1557	1675	1610	428	487	1000	1110	1	1	42834188	680	-1.67	1.10	12	0.30	-952.00	1440.00	3990	20230222	-60.20	1250	20230822	27.04	2360	-32.71	20240104	1400	13.43	20240201	3250	-51.14	20230619	208	663.46	20230512	0.89	N	013720	1000	428 억	1301827	N	N	N	00	N
92	20240214	140245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-43	5	-2.63	134967407	84302	41.10	1629	1644	1582	2125	1147	1638	1601.00	3.04	-29489	1687	1662	1622	1597	1557	1675	1610	428	487	1000	1110	1	1	42834188	683	-1.68	1.11	12	0.20	-952.00	1440.00	3990	20230222	-60.03	1250	20230822	27.60	2360	-32.42	20240104	1400	13.93	20240201	3250	-50.92	20230619	208	666.83	20230512	0.89	N	013720	1000	428 억	1301827	N	N	N	00	N
93	20240214	130248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1593	-45	5	-2.75	108343683	67681	33.00	1629	1644	1582	2125	1147	1638	1600.80	3.04	-28680	1687	1662	1622	1597	1557	1675	1610	428	487	1000	1110	1	1	42834188	682	-1.67	1.11	12	0.16	-952.00	1440.00	3990	20230222	-60.08	1250	20230822	27.44	2360	-32.50	20240104	1400	13.79	20240201	3250	-50.98	20230619	208	665.87	20230512	0.89	N	013720	1000	428 억	1301827	N	N	N	00	N
94	20240214	120244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	-34	5	-2.08	79062264	49293	24.03	1629	1644	1582	2125	1147	1638	1603.92	3.04	-17517	1687	1662	1622	1597	1557	1675	1610	428	487	1000	1110	1	1	42834188	687	-1.68	1.11	12	0.12	-952.00	1440.00	3990	20230222	-59.80	1250	20230822	28.32	2360	-32.03	20240104	1400	14.57	20240201	3250	-50.65	20230619	208	671.15	20230512	0.89	N	013720	1000	428 억	1301827	N	N	N	00	N
95	20240214	110247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1597	-41	5	-2.50	61422567	38237	18.64	1629	1644	1582	2125	1147	1638	1606.36	3.04	-10108	1687	1662	1622	1597	1557	1675	1610	428	487	1000	1110	1	1	42834188	684	-1.68	1.11	12	0.09	-952.00	1440.00	3990	20230222	-59.97	1250	20230822	27.76	2360	-32.33	20240104	1400	14.07	20240201	3250	-50.86	20230619	208	667.79	20230512	0.89	N	013720	1000	428 억	1301827	N	N	N	00	N
96	20240214	090242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1622	-16	5	-0.98	741735	456	0.22	1629	1629	1622	2125	1147	1638	1626.61	3.04	-406	1687	1662	1622	1597	1557	1675	1610	428	487	1000	1110	1	1	42834188	695	-1.70	1.13	12	0.00	-952.00	1440.00	3990	20230222	-59.35	1250	20230822	29.76	2360	-31.27	20240104	1400	15.86	20240201	3250	-50.09	20230619	208	679.81	20230512	0.89	N	013720	1000	428 억	1301827	N	N	N	00	N
97	20240213	160243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1638	56	2	3.54	330560133	204309	226.74	1582	1647	1582	2055	1108	1582	1617.94	2.99	21005	1618	1600	1572	1554	1526	1609	1563	428	473	1000	1070	1	1	42834188	702	-1.72	1.14	12	0.48	-952.00	1440.00	3990	20230222	-58.95	1250	20230822	31.04	2360	-30.59	20240104	1400	17.00	20240201	3250	-49.60	20230619	208	687.50	20230512	0.87	N	013720	1000	428 억	1280942	N	N	N	00	N
98	20240213	150239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1631	49	2	3.10	311965421	192932	214.11	1582	1647	1582	2055	1108	1582	1616.97	2.99	24647	1618	1600	1572	1554	1526	1609	1563	428	473	1000	1070	1	1	42834188	699	-1.71	1.13	12	0.45	-952.00	1440.00	3990	20230222	-59.12	1250	20230822	30.48	2360	-30.89	20240104	1400	16.50	20240201	3250	-49.82	20230619	208	684.13	20230512	0.87	N	013720	1000	428 억	1280942	N	N	N	00	N
99	20240213	140246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1634	52	2	3.29	286616579	177368	196.84	1582	1647	1582	2055	1108	1582	1615.94	2.99	24878	1618	1600	1572	1554	1526	1609	1563	428	473	1000	1070	1	1	42834188	700	-1.72	1.13	12	0.41	-952.00	1440.00	3990	20230222	-59.05	1250	20230822	30.72	2360	-30.76	20240104	1400	16.71	20240201	3250	-49.72	20230619	208	685.58	20230512	0.87	N	013720	1000	428 억	1280942	N	N	N	00	N
100	20240213	130243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1639	57	2	3.60	281321663	174120	193.24	1582	1647	1582	2055	1108	1582	1615.68	2.99	25204	1618	1600	1572	1554	1526	1609	1563	428	473	1000	1070	1	1	42834188	702	-1.72	1.14	12	0.41	-952.00	1440.00	3990	20230222	-58.92	1250	20230822	31.12	2360	-30.55	20240104	1400	17.07	20240201	3250	-49.57	20230619	208	687.98	20230512	0.87	N	013720	1000	428 억	1280942	N	N	N	00	N
101	20240213	120245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1635	53	2	3.35	240759938	149389	165.79	1582	1647	1582	2055	1108	1582	1611.63	2.99	33742	1618	1600	1572	1554	1526	1609	1563	428	473	1000	1070	1	1	42834188	700	-1.72	1.14	12	0.35	-952.00	1440.00	3990	20230222	-59.02	1250	20230822	30.80	2360	-30.72	20240104	1400	16.79	20240201	3250	-49.69	20230619	208	686.06	20230512	0.87	N	013720	1000	428 억	1280942	N	N	N	00	N
102	20240213	110245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1626	44	2	2.78	189641972	118080	131.04	1582	1626	1582	2055	1108	1582	1606.05	2.99	24223	1618	1600	1572	1554	1526	1609	1563	428	473	1000	1070	1	1	42834188	696	-1.71	1.13	12	0.28	-952.00	1440.00	3990	20230222	-59.25	1250	20230822	30.08	2360	-31.10	20240104	1400	16.14	20240201	3250	-49.97	20230619	208	681.73	20230512	0.87	N	013720	1000	428 억	1280942	N	N	N	00	N
103	20240213	100227	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1614	32	2	2.02	102291375	63729	70.73	1582	1616	1582	2055	1108	1582	1605.10	2.99	24204	1618	1600	1572	1554	1526	1609	1563	428	473	1000	1070	1	1	42834188	691	-1.70	1.12	12	0.15	-952.00	1440.00	3990	20230222	-59.55	1250	20230822	29.12	2360	-31.61	20240104	1400	15.29	20240201	3250	-50.34	20230619	208	675.96	20230512	0.87	N	013720	1000	428 억	1280942	N	N	N	00	N

45 KiB Raw Blame History

45 KiB

Raw Blame History