KissMeData/043370/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11720	40	2	0.34	702185320	60217	57.20	11580	11740	11470	15180	8180	11680	11659.58	13.49	8891	12013	11846	11613	11446	11213	11930	11530	105	3500	500	8400	10	1	21000000	2461	8.71	0.36	12	0.29	1346.00	32195.00	13490	20240216	-13.12	7130	20230328	64.38	13490	-13.12	20240216	9010	30.08	20240129	13490	-13.12	20240216	7130	64.38	20230328	0.79	N	043370	500	105 억	2831889	N	N	0	N	N
3	20240229	150453	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11680	0	3	0.00	641836810	55065	52.31	11580	11740	11470	15180	8180	11680	11655.93	13.49	7982	12013	11846	11613	11446	11213	11930	11530	105	3500	500	8400	10	1	21000000	2453	8.68	0.36	12	0.26	1346.00	32195.00	13490	20240216	-13.42	7130	20230328	63.81	13490	-13.42	20240216	9010	29.63	20240129	13490	-13.42	20240216	7130	63.81	20230328	0.79	N	043370	500	105 억	2831889	N	N	0	N	N
4	20240229	140453	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11740	60	2	0.51	568740510	48807	46.36	11580	11740	11470	15180	8180	11680	11652.78	13.49	8344	12013	11846	11613	11446	11213	11930	11530	105	3500	500	8400	10	1	21000000	2465	8.72	0.36	12	0.23	1346.00	32195.00	13490	20240216	-12.97	7130	20230328	64.66	13490	-12.97	20240216	9010	30.30	20240129	13490	-12.97	20240216	7130	64.66	20230328	0.79	N	043370	500	105 억	2831889	N	N	0	N	N
5	20240229	130454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11660	-20	5	-0.17	447443910	38444	36.52	11580	11730	11470	15180	8180	11680	11638.72	13.49	2320	12013	11846	11613	11446	11213	11930	11530	105	3500	500	8400	10	1	21000000	2449	8.66	0.36	12	0.18	1346.00	32195.00	13490	20240216	-13.57	7130	20230328	63.53	13490	-13.57	20240216	9010	29.41	20240129	13490	-13.57	20240216	7130	63.53	20230328	0.79	N	043370	500	105 억	2831889	N	N	0	N	N
6	20240229	120454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11700	20	2	0.17	295648130	25405	24.13	11580	11720	11470	15180	8180	11680	11637.19	13.49	-2337	12013	11846	11613	11446	11213	11930	11530	105	3500	500	8400	10	1	21000000	2457	8.69	0.36	12	0.12	1346.00	32195.00	13490	20240216	-13.27	7130	20230328	64.10	13490	-13.27	20240216	9010	29.86	20240129	13490	-13.27	20240216	7130	64.10	20230328	0.79	N	043370	500	105 억	2831889	N	N	0	N	N
7	20240229	110454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11700	20	2	0.17	239446000	20591	19.56	11580	11720	11470	15180	8180	11680	11628.37	13.49	-3891	12013	11846	11613	11446	11213	11930	11530	105	3500	500	8400	10	1	21000000	2457	8.69	0.36	12	0.10	1346.00	32195.00	13490	20240216	-13.27	7130	20230328	64.10	13490	-13.27	20240216	9010	29.86	20240129	13490	-13.27	20240216	7130	64.10	20230328	0.79	N	043370	500	105 억	2831889	N	N	0	N	N
8	20240229	100453	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11620	-60	5	-0.51	144081040	12414	11.79	11580	11710	11470	15180	8180	11680	11605.60	13.49	-3427	12013	11846	11613	11446	11213	11930	11530	105	3500	500	8400	10	1	21000000	2440	8.63	0.36	12	0.06	1346.00	32195.00	13490	20240216	-13.86	7130	20230328	62.97	13490	-13.86	20240216	9010	28.97	20240129	13490	-13.86	20240216	7130	62.97	20230328	0.79	N	043370	500	105 억	2831889	N	N	0	N	N
9	20240229	090453	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11560	-120	5	-1.03	16666780	1442	1.37	11580	11620	11470	15180	8180	11680	11546.83	13.49	-680	12013	11846	11613	11446	11213	11930	11530	105	3500	500	8400	10	1	21000000	2428	8.59	0.36	12	0.01	1346.00	32195.00	13490	20240216	-14.31	7130	20230328	62.13	13490	-14.31	20240216	9010	28.30	20240129	13490	-14.31	20240216	7130	62.13	20230328	0.79	N	043370	500	105 억	2831889	N	N	0	N	N
10	20240228	160427	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11680	20	2	0.17	1211872070	104960	123.26	11610	11780	11380	15150	8170	11660	11545.23	13.43	11585	11940	11800	11650	11510	11360	11725	11435	105	3490	500	8390	10	1	21000000	2453	8.68	0.36	12	0.50	1346.00	32195.00	13490	20240216	-13.42	7130	20230328	63.81	13490	-13.42	20240216	9010	29.63	20240129	13490	-13.42	20240216	7130	63.81	20230328	0.78	N	043370	500	105 억	2819887	N	N	0	N	N
11	20240228	150428	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11550	-110	5	-0.94	1172112650	101551	119.25	11610	11780	11380	15150	8170	11660	11542.11	13.43	10359	11940	11800	11650	11510	11360	11725	11435	105	3490	500	8390	10	1	21000000	2426	8.58	0.36	12	0.48	1346.00	32195.00	13490	20240216	-14.38	7130	20230328	61.99	13490	-14.38	20240216	9010	28.19	20240129	13490	-14.38	20240216	7130	61.99	20230328	0.78	N	043370	500	105 억	2819887	N	N	0	N	N
12	20240228	140453	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11630	-30	5	-0.26	1123805220	97368	114.34	11610	11780	11380	15150	8170	11660	11541.83	13.43	10364	11940	11800	11650	11510	11360	11725	11435	105	3490	500	8390	10	1	21000000	2442	8.64	0.36	12	0.46	1346.00	32195.00	13490	20240216	-13.79	7130	20230328	63.11	13490	-13.79	20240216	9010	29.08	20240129	13490	-13.79	20240216	7130	63.11	20230328	0.78	N	043370	500	105 억	2819887	N	N	0	N	N
13	20240228	130454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11670	10	2	0.09	1016171590	88163	103.53	11610	11780	11380	15150	8170	11660	11526.06	13.43	12844	11940	11800	11650	11510	11360	11725	11435	105	3490	500	8390	10	1	21000000	2451	8.67	0.36	12	0.42	1346.00	32195.00	13490	20240216	-13.49	7130	20230328	63.67	13490	-13.49	20240216	9010	29.52	20240129	13490	-13.49	20240216	7130	63.67	20230328	0.78	N	043370	500	105 억	2819887	N	N	0	N	N
14	20240228	120455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11460	-200	5	-1.72	611169750	53334	62.63	11610	11640	11380	15150	8170	11660	11459.29	13.43	1109	11940	11800	11650	11510	11360	11725	11435	105	3490	500	8390	10	1	21000000	2407	8.51	0.36	12	0.25	1346.00	32195.00	13490	20240216	-15.05	7130	20230328	60.73	13490	-15.05	20240216	9010	27.19	20240129	13490	-15.05	20240216	7130	60.73	20230328	0.78	N	043370	500	105 억	2819887	N	N	0	N	N
15	20240228	110433	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11430	-230	5	-1.97	548118800	47810	56.14	11610	11640	11380	15150	8170	11660	11464.52	13.43	822	11940	11800	11650	11510	11360	11725	11435	105	3490	500	8390	10	1	21000000	2400	8.49	0.36	12	0.23	1346.00	32195.00	13490	20240216	-15.27	7130	20230328	60.31	13490	-15.27	20240216	9010	26.86	20240129	13490	-15.27	20240216	7130	60.31	20230328	0.78	N	043370	500	105 억	2819887	N	N	0	N	N
16	20240228	100452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11470	-190	5	-1.63	257473120	22362	26.26	11610	11640	11470	15150	8170	11660	11513.87	13.43	954	11940	11800	11650	11510	11360	11725	11435	105	3490	500	8390	10	1	21000000	2409	8.52	0.36	12	0.11	1346.00	32195.00	13490	20240216	-14.97	7130	20230328	60.87	13490	-14.97	20240216	9010	27.30	20240129	13490	-14.97	20240216	7130	60.87	20230328	0.78	N	043370	500	105 억	2819887	N	N	0	N	N
17	20240228	090453	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11610	-50	5	-0.43	12798180	1105	1.30	11610	11640	11540	15150	8170	11660	11582.06	13.43	-177	11940	11800	11650	11510	11360	11725	11435	105	3490	500	8390	10	1	21000000	2438	8.63	0.36	12	0.01	1346.00	32195.00	13490	20240216	-13.94	7130	20230328	62.83	13490	-13.94	20240216	9010	28.86	20240129	13490	-13.94	20240216	7130	62.83	20230328	0.78	N	043370	500	105 억	2819887	N	N	0	N	N
18	20240227	160454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11660	-140	5	-1.19	989765490	85071	42.84	11770	11790	11500	15340	8260	11800	11634.56	13.38	10109	12613	12206	11783	11376	10953	11995	11165	105	3540	500	8490	10	1	21000000	2449	8.66	0.36	12	0.41	1346.00	32195.00	13490	20240216	-13.57	7130	20230328	63.53	13490	-13.57	20240216	9010	29.41	20240129	13490	-13.57	20240216	7130	63.53	20230328	0.81	N	043370	500	105 억	2810444	N	N	0	N	N
19	20240227	150454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11610	-190	5	-1.61	766649890	65721	33.09	11770	11790	11540	15340	8260	11800	11665.22	13.38	9269	12613	12206	11783	11376	10953	11995	11165	105	3540	500	8490	10	1	21000000	2438	8.63	0.36	12	0.31	1346.00	32195.00	13490	20240216	-13.94	7130	20230328	62.83	13490	-13.94	20240216	9010	28.86	20240129	13490	-13.94	20240216	7130	62.83	20230328	0.81	N	043370	500	105 억	2810444	N	N	0	N	N
20	20240227	140452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11620	-180	5	-1.53	606803750	51940	26.15	11770	11790	11580	15340	8260	11800	11682.78	13.38	3926	12613	12206	11783	11376	10953	11995	11165	105	3540	500	8490	10	1	21000000	2440	8.63	0.36	12	0.25	1346.00	32195.00	13490	20240216	-13.86	7130	20230328	62.97	13490	-13.86	20240216	9010	28.97	20240129	13490	-13.86	20240216	7130	62.97	20230328	0.81	N	043370	500	105 억	2810444	N	N	0	N	N
21	20240227	130420	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11700	-100	5	-0.85	532922820	45594	22.96	11770	11790	11580	15340	8260	11800	11688.44	13.38	3935	12613	12206	11783	11376	10953	11995	11165	105	3540	500	8490	10	1	21000000	2457	8.69	0.36	12	0.22	1346.00	32195.00	13490	20240216	-13.27	7130	20230328	64.10	13490	-13.27	20240216	9010	29.86	20240129	13490	-13.27	20240216	7130	64.10	20230328	0.81	N	043370	500	105 억	2810444	N	N	0	N	N
22	20240227	120455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11700	-100	5	-0.85	490016330	41925	21.11	11770	11790	11580	15340	8260	11800	11687.93	13.38	4384	12613	12206	11783	11376	10953	11995	11165	105	3540	500	8490	10	1	21000000	2457	8.69	0.36	12	0.20	1346.00	32195.00	13490	20240216	-13.27	7130	20230328	64.10	13490	-13.27	20240216	9010	29.86	20240129	13490	-13.27	20240216	7130	64.10	20230328	0.81	N	043370	500	105 억	2810444	N	N	0	N	N
23	20240227	110453	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11790	-10	5	-0.08	417012210	35704	17.98	11770	11790	11580	15340	8260	11800	11679.71	13.38	3578	12613	12206	11783	11376	10953	11995	11165	105	3540	500	8490	10	1	21000000	2476	8.76	0.37	12	0.17	1346.00	32195.00	13490	20240216	-12.60	7130	20230328	65.36	13490	-12.60	20240216	9010	30.85	20240129	13490	-12.60	20240216	7130	65.36	20230328	0.81	N	043370	500	105 억	2810444	N	N	0	N	N
24	20240227	100450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11710	-90	5	-0.76	298260970	25557	12.87	11770	11790	11580	15340	8260	11800	11670.42	13.38	219	12613	12206	11783	11376	10953	11995	11165	105	3540	500	8490	10	1	21000000	2459	8.70	0.36	12	0.12	1346.00	32195.00	13490	20240216	-13.19	7130	20230328	64.24	13490	-13.19	20240216	9010	29.97	20240129	13490	-13.19	20240216	7130	64.24	20230328	0.81	N	043370	500	105 억	2810444	N	N	0	N	N
25	20240227	090452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11730	-70	5	-0.59	29819780	2547	1.28	11770	11790	11670	15340	8260	11800	11707.81	13.38	-317	12613	12206	11783	11376	10953	11995	11165	105	3540	500	8490	10	1	21000000	2463	8.71	0.36	12	0.01	1346.00	32195.00	13490	20240216	-13.05	7130	20230328	64.52	13490	-13.05	20240216	9010	30.19	20240129	13490	-13.05	20240216	7130	64.52	20230328	0.81	N	043370	500	105 억	2810444	N	N	0	N	N
26	20240226	160451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11800	-390	5	-3.20	2325706240	198513	98.83	12190	12190	11360	15840	8540	12190	11715.46	13.24	29573	12916	12552	12216	11852	11516	12735	12035	105	3650	500	8770	10	1	21000000	2478	8.77	0.37	12	0.95	1346.00	32195.00	13490	20240216	-12.53	7030	20230220	67.85	13490	-12.53	20240216	9010	30.97	20240129	13490	-12.53	20240216	7130	65.50	20230328	0.80	N	043370	500	105 억	2780270	N	N	0	N	N
27	20240226	150450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11770	-420	5	-3.45	2282112800	194818	96.99	12190	12190	11360	15840	8540	12190	11714.00	13.24	28248	12916	12552	12216	11852	11516	12735	12035	105	3650	500	8770	10	1	21000000	2472	8.74	0.37	12	0.93	1346.00	32195.00	13490	20240216	-12.75	7030	20230220	67.43	13490	-12.75	20240216	9010	30.63	20240129	13490	-12.75	20240216	7130	65.08	20230328	0.80	N	043370	500	105 억	2780270	N	N	0	N	N
28	20240226	140450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11820	-370	5	-3.04	2119116060	180998	90.11	12190	12190	11360	15840	8540	12190	11707.87	13.24	25792	12916	12552	12216	11852	11516	12735	12035	105	3650	500	8770	10	1	21000000	2482	8.78	0.37	12	0.86	1346.00	32195.00	13490	20240216	-12.38	7030	20230220	68.14	13490	-12.38	20240216	9010	31.19	20240129	13490	-12.38	20240216	7130	65.78	20230328	0.80	N	043370	500	105 억	2780270	N	N	0	N	N
29	20240226	130449	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11890	-300	5	-2.46	2007792640	171594	85.42	12190	12190	11360	15840	8540	12190	11700.75	13.24	25892	12916	12552	12216	11852	11516	12735	12035	105	3650	500	8770	10	1	21000000	2497	8.83	0.37	12	0.82	1346.00	32195.00	13490	20240216	-11.86	7030	20230220	69.13	13490	-11.86	20240216	9010	31.96	20240129	13490	-11.86	20240216	7130	66.76	20230328	0.80	N	043370	500	105 억	2780270	N	N	0	N	N
30	20240226	120447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11910	-280	5	-2.30	1699708100	145963	72.66	12190	12190	11360	15840	8540	12190	11644.68	13.24	27399	12916	12552	12216	11852	11516	12735	12035	105	3650	500	8770	10	1	21000000	2501	8.85	0.37	12	0.70	1346.00	32195.00	13490	20240216	-11.71	7030	20230220	69.42	13490	-11.71	20240216	9010	32.19	20240129	13490	-11.71	20240216	7130	67.04	20230328	0.80	N	043370	500	105 억	2780270	N	N	0	N	N
31	20240226	110446	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11440	-750	5	-6.15	1333209700	114595	57.05	12190	12190	11380	15840	8540	12190	11633.95	13.24	22124	12916	12552	12216	11852	11516	12735	12035	105	3650	500	8770	10	1	21000000	2402	8.50	0.36	12	0.55	1346.00	32195.00	13490	20240216	-15.20	7030	20230220	62.73	13490	-15.20	20240216	9010	26.97	20240129	13490	-15.20	20240216	7130	60.45	20230328	0.80	N	043370	500	105 억	2780270	N	N	0	N	N
32	20240226	100444	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11710	-480	5	-3.94	763305350	65036	32.38	12190	12190	11590	15840	8540	12190	11736.45	13.24	10307	12916	12552	12216	11852	11516	12735	12035	105	3650	500	8770	10	1	21000000	2459	8.70	0.36	12	0.31	1346.00	32195.00	13490	20240216	-13.19	7030	20230220	66.57	13490	-13.19	20240216	9010	29.97	20240129	13490	-13.19	20240216	7130	64.24	20230328	0.80	N	043370	500	105 억	2780270	N	N	0	N	N
33	20240226	090443	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11700	-490	5	-4.02	83507080	7045	3.51	12190	12190	11700	15840	8540	12190	11851.94	13.24	842	12916	12552	12216	11852	11516	12735	12035	105	3650	500	8770	10	1	21000000	2457	8.69	0.36	12	0.03	1346.00	32195.00	13490	20240216	-13.27	7030	20230220	66.43	13490	-13.27	20240216	9010	29.86	20240129	13490	-13.27	20240216	7130	64.10	20230328	0.80	N	043370	500	105 억	2780270	N	N	0	N	N
34	20240223	160446	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12190	230	2	1.92	2455316550	200367	121.81	11960	12580	11880	15540	8380	11960	12254.15	13.25	-933	12386	12172	11906	11692	11426	12200	11720	105	3580	500	8610	10	1	21000000	2560	9.06	0.38	12	0.95	1346.00	32195.00	13490	20240216	-9.64	7030	20230220	73.40	13490	-9.64	20240216	9010	35.29	20240129	13490	-9.64	20240216	7130	70.97	20230328	0.83	N	043370	500	105 억	2782959	N	N	1	N	N
35	20240223	150443	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12250	290	2	2.42	2277686280	185819	112.96	11960	12580	11880	15540	8380	11960	12257.55	13.25	-8708	12386	12172	11906	11692	11426	12200	11720	105	3580	500	8610	10	1	21000000	2573	9.10	0.38	12	0.88	1346.00	32195.00	13490	20240216	-9.19	7030	20230220	74.25	13490	-9.19	20240216	9010	35.96	20240129	13490	-9.19	20240216	7130	71.81	20230328	0.83	N	043370	500	105 억	2782959	N	N	1	N	N
36	20240223	140444	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12210	250	2	2.09	2149394510	175327	106.59	11960	12580	11880	15540	8380	11960	12259.35	13.25	-8325	12386	12172	11906	11692	11426	12200	11720	105	3580	500	8610	10	1	21000000	2564	9.07	0.38	12	0.83	1346.00	32195.00	13490	20240216	-9.49	7030	20230220	73.68	13490	-9.49	20240216	9010	35.52	20240129	13490	-9.49	20240216	7130	71.25	20230328	0.83	N	043370	500	105 억	2782959	N	N	1	N	N
37	20240223	130442	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12320	360	2	3.01	1954837300	159453	96.94	11960	12580	11880	15540	8380	11960	12259.65	13.25	-9510	12386	12172	11906	11692	11426	12200	11720	105	3580	500	8610	10	1	21000000	2587	9.15	0.38	12	0.76	1346.00	32195.00	13490	20240216	-8.67	7030	20230220	75.25	13490	-8.67	20240216	9010	36.74	20240129	13490	-8.67	20240216	7130	72.79	20230328	0.83	N	043370	500	105 억	2782959	N	N	1	N	N
38	20240223	120442	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12320	360	2	3.01	1093526110	89963	54.69	11960	12360	11880	15540	8380	11960	12155.29	13.25	2401	12386	12172	11906	11692	11426	12200	11720	105	3580	500	8610	10	1	21000000	2587	9.15	0.38	12	0.43	1346.00	32195.00	13490	20240216	-8.67	7030	20230220	75.25	13490	-8.67	20240216	9010	36.74	20240129	13490	-8.67	20240216	7130	72.79	20230328	0.83	N	043370	500	105 억	2782959	N	N	1	N	N
39	20240223	110440	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12250	290	2	2.42	910217070	75069	45.64	11960	12320	11880	15540	8380	11960	12125.07	13.25	-239	12386	12172	11906	11692	11426	12200	11720	105	3580	500	8610	10	1	21000000	2573	9.10	0.38	12	0.36	1346.00	32195.00	13490	20240216	-9.19	7030	20230220	74.25	13490	-9.19	20240216	9010	35.96	20240129	13490	-9.19	20240216	7130	71.81	20230328	0.83	N	043370	500	105 억	2782959	N	N	1	N	N
40	20240223	100438	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12110	150	2	1.25	556954240	46117	28.04	11960	12210	11880	15540	8380	11960	12076.98	13.25	1309	12386	12172	11906	11692	11426	12200	11720	105	3580	500	8610	10	1	21000000	2543	9.00	0.38	12	0.22	1346.00	32195.00	13490	20240216	-10.23	7030	20230220	72.26	13490	-10.23	20240216	9010	34.41	20240129	13490	-10.23	20240216	7130	69.85	20230328	0.83	N	043370	500	105 억	2782959	N	N	1	N	N
41	20240223	090441	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11940	-20	5	-0.17	37939390	3182	1.93	11960	11960	11880	15540	8380	11960	11923.13	13.25	-1319	12386	12172	11906	11692	11426	12200	11720	105	3580	500	8610	10	1	21000000	2507	8.87	0.37	12	0.02	1346.00	32195.00	13490	20240216	-11.49	7030	20230220	69.84	13490	-11.49	20240216	9010	32.52	20240129	13490	-11.49	20240216	7130	67.46	20230328	0.83	N	043370	500	105 억	2782959	N	N	1	N	N
42	20240222	160434	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11960	-40	5	-0.33	1943833860	164099	113.58	11960	12120	11640	15600	8400	12000	11845.05	13.07	32757	12593	12296	12053	11756	11513	12175	11635	105	3600	500	8640	10	1	21000000	2512	8.89	0.37	12	0.78	1346.00	32195.00	13490	20240216	-11.34	7030	20230220	70.13	13490	-11.34	20240216	9010	32.74	20240129	13490	-11.34	20240216	7130	67.74	20230328	0.93	N	043370	500	105 억	2745398	N	N	1	N	N
43	20240222	150443	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11970	-30	5	-0.25	1813722940	153224	106.06	11960	12120	11640	15600	8400	12000	11837.07	13.07	34463	12593	12296	12053	11756	11513	12175	11635	105	3600	500	8640	10	1	21000000	2514	8.89	0.37	12	0.73	1346.00	32195.00	13490	20240216	-11.27	7030	20230220	70.27	13490	-11.27	20240216	9010	32.85	20240129	13490	-11.27	20240216	7130	67.88	20230328	0.93	N	043370	500	105 억	2745398	N	N	0	N	N
44	20240222	140440	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11810	-190	5	-1.58	1636067220	138282	95.71	11960	12120	11640	15600	8400	12000	11831.38	13.07	31445	12593	12296	12053	11756	11513	12175	11635	105	3600	500	8640	10	1	21000000	2480	8.77	0.37	12	0.66	1346.00	32195.00	13490	20240216	-12.45	7030	20230220	67.99	13490	-12.45	20240216	9010	31.08	20240129	13490	-12.45	20240216	7130	65.64	20230328	0.93	N	043370	500	105 억	2745398	N	N	0	N	N
45	20240222	130432	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11900	-100	5	-0.83	1437813380	121552	84.13	11960	12120	11640	15600	8400	12000	11828.79	13.07	23885	12593	12296	12053	11756	11513	12175	11635	105	3600	500	8640	10	1	21000000	2499	8.84	0.37	12	0.58	1346.00	32195.00	13490	20240216	-11.79	7030	20230220	69.27	13490	-11.79	20240216	9010	32.08	20240129	13490	-11.79	20240216	7130	66.90	20230328	0.93	N	043370	500	105 억	2745398	N	N	0	N	N
46	20240222	120438	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11750	-250	5	-2.08	1175038820	99517	68.88	11960	12120	11640	15600	8400	12000	11807.42	13.07	16384	12593	12296	12053	11756	11513	12175	11635	105	3600	500	8640	10	1	21000000	2468	8.73	0.36	12	0.47	1346.00	32195.00	13490	20240216	-12.90	7030	20230220	67.14	13490	-12.90	20240216	9010	30.41	20240129	13490	-12.90	20240216	7130	64.80	20230328	0.93	N	043370	500	105 억	2745398	N	N	0	N	N
47	20240222	110435	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11760	-240	5	-2.00	688410840	57927	40.10	11960	12120	11760	15600	8400	12000	11884.11	13.07	9894	12593	12296	12053	11756	11513	12175	11635	105	3600	500	8640	10	1	21000000	2470	8.74	0.37	12	0.28	1346.00	32195.00	13490	20240216	-12.82	7030	20230220	67.28	13490	-12.82	20240216	9010	30.52	20240129	13490	-12.82	20240216	7130	64.94	20230328	0.93	N	043370	500	105 억	2745398	N	N	0	N	N
48	20240222	100432	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12020	20	2	0.17	143329680	12001	8.31	11960	12120	11840	15600	8400	12000	11943.14	13.07	2837	12593	12296	12053	11756	11513	12175	11635	105	3600	500	8640	10	1	21000000	2524	8.93	0.37	12	0.06	1346.00	32195.00	13490	20240216	-10.90	7030	20230220	70.98	13490	-10.90	20240216	9010	33.41	20240129	13490	-10.90	20240216	7130	68.58	20230328	0.93	N	043370	500	105 억	2745398	N	N	0	N	N
49	20240222	090440	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11970	-30	5	-0.25	10143780	852	0.59	11960	11970	11840	15600	8400	12000	11905.85	13.07	-64	12593	12296	12053	11756	11513	12175	11635	105	3600	500	8640	10	1	21000000	2514	8.89	0.37	12	0.00	1346.00	32195.00	13490	20240216	-11.27	7030	20230220	70.27	13490	-11.27	20240216	9010	32.85	20240129	13490	-11.27	20240216	7130	67.88	20230328	0.93	N	043370	500	105 억	2745398	N	N	0	N	N
50	20240221	160436	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12000	-260	5	-2.12	1723683510	143968	103.10	12140	12350	11810	15930	8590	12260	11972.36	13.05	4132	12840	12550	12250	11960	11660	12400	11810	105	3670	500	8820	10	1	21000000	2520	8.92	0.37	12	0.69	1346.00	32195.00	13490	20240216	-11.05	7030	20230220	70.70	13490	-11.05	20240216	9010	33.19	20240129	13490	-11.05	20240216	7130	68.30	20230328	0.89	N	043370	500	105 억	2740646	N	N	1	N	N
51	20240221	150432	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11910	-350	5	-2.85	1600123880	133638	95.70	12140	12350	11810	15930	8590	12260	11973.57	13.05	3504	12840	12550	12250	11960	11660	12400	11810	105	3670	500	8820	10	1	21000000	2501	8.85	0.37	12	0.64	1346.00	32195.00	13490	20240216	-11.71	7030	20230220	69.42	13490	-11.71	20240216	9010	32.19	20240129	13490	-11.71	20240216	7130	67.04	20230328	0.89	N	043370	500	105 억	2740646	N	N	1	N	N
52	20240221	140434	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11990	-270	5	-2.20	1448439900	120913	86.59	12140	12350	11810	15930	8590	12260	11979.19	13.05	7512	12840	12550	12250	11960	11660	12400	11810	105	3670	500	8820	10	1	21000000	2518	8.91	0.37	12	0.58	1346.00	32195.00	13490	20240216	-11.12	7030	20230220	70.55	13490	-11.12	20240216	9010	33.07	20240129	13490	-11.12	20240216	7130	68.16	20230328	0.89	N	043370	500	105 억	2740646	N	N	1	N	N
53	20240221	130434	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11830	-430	5	-3.51	898873150	75403	54.00	12140	12180	11810	15930	8590	12260	11920.92	13.05	11092	12840	12550	12250	11960	11660	12400	11810	105	3670	500	8820	10	1	21000000	2484	8.79	0.37	12	0.36	1346.00	32195.00	13490	20240216	-12.31	7030	20230220	68.28	13490	-12.31	20240216	9010	31.30	20240129	13490	-12.31	20240216	7130	65.92	20230328	0.89	N	043370	500	105 억	2740646	N	N	1	N	N
54	20240221	120434	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11840	-420	5	-3.43	703057930	58869	42.16	12140	12180	11810	15930	8590	12260	11942.75	13.05	8315	12840	12550	12250	11960	11660	12400	11810	105	3670	500	8820	10	1	21000000	2486	8.80	0.37	12	0.28	1346.00	32195.00	13490	20240216	-12.23	7030	20230220	68.42	13490	-12.23	20240216	9010	31.41	20240129	13490	-12.23	20240216	7130	66.06	20230328	0.89	N	043370	500	105 억	2740646	N	N	1	N	N
55	20240221	110436	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11900	-360	5	-2.94	540963010	45198	32.37	12140	12180	11840	15930	8590	12260	11968.74	13.05	4806	12840	12550	12250	11960	11660	12400	11810	105	3670	500	8820	10	1	21000000	2499	8.84	0.37	12	0.22	1346.00	32195.00	13490	20240216	-11.79	7030	20230220	69.27	13490	-11.79	20240216	9010	32.08	20240129	13490	-11.79	20240216	7130	66.90	20230328	0.89	N	043370	500	105 억	2740646	N	N	1	N	N
56	20240221	100431	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11980	-280	5	-2.28	412279690	34402	24.64	12140	12180	11840	15930	8590	12260	11984.18	13.05	744	12840	12550	12250	11960	11660	12400	11810	105	3670	500	8820	10	1	21000000	2516	8.90	0.37	12	0.16	1346.00	32195.00	13490	20240216	-11.19	7030	20230220	70.41	13490	-11.19	20240216	9010	32.96	20240129	13490	-11.19	20240216	7130	68.02	20230328	0.89	N	043370	500	105 억	2740646	N	N	1	N	N
57	20240221	090431	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12080	-180	5	-1.47	23535240	1951	1.40	12140	12140	12020	15930	8590	12260	12063.17	13.05	802	12840	12550	12250	11960	11660	12400	11810	105	3670	500	8820	10	1	21000000	2537	8.97	0.38	12	0.01	1346.00	32195.00	13490	20240216	-10.45	7030	20230220	71.83	13490	-10.45	20240216	9010	34.07	20240129	13490	-10.45	20240216	7130	69.42	20230328	0.89	N	043370	500	105 억	2740646	N	N	1	N	N
58	20240220	160427	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12260	-150	5	-1.21	1688998270	138581	68.61	12430	12540	11950	16130	8690	12410	12187.64	12.91	27759	13563	12986	12643	12066	11723	12815	11895	105	3720	500	8930	10	1	21000000	2575	9.11	0.38	12	0.66	1346.00	32195.00	13490	20240216	-9.12	7030	20230220	74.40	13490	-9.12	20240216	9010	36.07	20240129	13490	-9.12	20240216	7030	74.40	20230220	0.90	N	043370	500	105 억	2711933	N	N	1	N	N
59	20240220	150430	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12140	-270	5	-2.18	1595375010	130910	64.82	12430	12540	11950	16130	8690	12410	12186.81	12.91	24466	13563	12986	12643	12066	11723	12815	11895	105	3720	500	8930	10	1	21000000	2549	9.02	0.38	12	0.62	1346.00	32195.00	13490	20240216	-10.01	7030	20230220	72.69	13490	-10.01	20240216	9010	34.74	20240129	13490	-10.01	20240216	7030	72.69	20230220	0.90	N	043370	500	105 억	2711933	N	N	2	N	N
60	20240220	140430	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12070	-340	5	-2.74	1501345710	123136	60.97	12430	12540	11950	16130	8690	12410	12192.58	12.91	21193	13563	12986	12643	12066	11723	12815	11895	105	3720	500	8930	10	1	21000000	2535	8.97	0.37	12	0.59	1346.00	32195.00	13490	20240216	-10.53	7030	20230220	71.69	13490	-10.53	20240216	9010	33.96	20240129	13490	-10.53	20240216	7030	71.69	20230220	0.90	N	043370	500	105 억	2711933	N	N	2	N	N
61	20240220	130432	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12090	-320	5	-2.58	1396291220	114460	56.67	12430	12540	11950	16130	8690	12410	12198.94	12.91	20196	13563	12986	12643	12066	11723	12815	11895	105	3720	500	8930	10	1	21000000	2539	8.98	0.38	12	0.55	1346.00	32195.00	13490	20240216	-10.38	7030	20230220	71.98	13490	-10.38	20240216	9010	34.18	20240129	13490	-10.38	20240216	7030	71.98	20230220	0.90	N	043370	500	105 억	2711933	N	N	2	N	N
62	20240220	120428	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12110	-300	5	-2.42	1329287790	108939	53.94	12430	12540	11950	16130	8690	12410	12202.13	12.91	19884	13563	12986	12643	12066	11723	12815	11895	105	3720	500	8930	10	1	21000000	2543	9.00	0.38	12	0.52	1346.00	32195.00	13490	20240216	-10.23	7030	20230220	72.26	13490	-10.23	20240216	9010	34.41	20240129	13490	-10.23	20240216	7030	72.26	20230220	0.90	N	043370	500	105 억	2711933	N	N	2	N	N
63	20240220	110429	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12050	-360	5	-2.90	1055710930	86196	42.68	12430	12540	12010	16130	8690	12410	12247.79	12.91	11724	13563	12986	12643	12066	11723	12815	11895	105	3720	500	8930	10	1	21000000	2531	8.95	0.37	12	0.41	1346.00	32195.00	13490	20240216	-10.67	7030	20230220	71.41	13490	-10.67	20240216	9010	33.74	20240129	13490	-10.67	20240216	7030	71.41	20230220	0.90	N	043370	500	105 억	2711933	N	N	2	N	N
64	20240220	100419	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12200	-210	5	-1.69	781598640	63588	31.48	12430	12540	12010	16130	8690	12410	12291.61	12.91	14216	13563	12986	12643	12066	11723	12815	11895	105	3720	500	8930	10	1	21000000	2562	9.06	0.38	12	0.30	1346.00	32195.00	13490	20240216	-9.56	7030	20230220	73.54	13490	-9.56	20240216	9010	35.41	20240129	13490	-9.56	20240216	7030	73.54	20230220	0.90	N	043370	500	105 억	2711933	N	N	2	N	N
65	20240220	090431	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12440	30	2	0.24	45515020	3658	1.81	12430	12470	12410	16130	8690	12410	12442.60	12.91	-2192	13563	12986	12643	12066	11723	12815	11895	105	3720	500	8930	10	1	21000000	2612	9.24	0.39	12	0.02	1346.00	32195.00	13490	20240216	-7.78	7030	20230220	76.96	13490	-7.78	20240216	9010	38.07	20240129	13490	-7.78	20240216	7030	76.96	20230220	0.90	N	043370	500	105 억	2711933	N	N	2	N	N
66	20240219	160430	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12410	-920	5	-6.90	2536094080	201376	34.63	13220	13220	12300	17320	9340	13330	12594.08	13.08	-36560	14276	13802	13016	12542	11756	14040	12780	105	3990	500	9590	10	1	21000000	2606	9.22	0.39	12	0.96	1346.00	32195.00	13490	20240216	-8.01	7030	20230220	76.53	13490	-8.01	20240216	9010	37.74	20240129	13490	-8.01	20240216	7030	76.53	20230220	0.94	N	043370	500	105 억	2746252	N	N	2	N	N
67	20240219	150433	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12400	-930	5	-6.98	2335821890	185222	31.85	13220	13220	12300	17320	9340	13330	12610.88	13.08	-36650	14276	13802	13016	12542	11756	14040	12780	105	3990	500	9590	10	1	21000000	2604	9.21	0.39	12	0.88	1346.00	32195.00	13490	20240216	-8.08	7030	20230220	76.39	13490	-8.08	20240216	9010	37.62	20240129	13490	-8.08	20240216	7030	76.39	20230220	0.94	N	043370	500	105 억	2746252	N	N	3	N	N
68	20240219	140432	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12410	-920	5	-6.90	2253122260	178558	30.70	13220	13220	12300	17320	9340	13330	12618.39	13.08	-35268	14276	13802	13016	12542	11756	14040	12780	105	3990	500	9590	10	1	21000000	2606	9.22	0.39	12	0.85	1346.00	32195.00	13490	20240216	-8.01	7030	20230220	76.53	13490	-8.01	20240216	9010	37.74	20240129	13490	-8.01	20240216	7030	76.53	20230220	0.94	N	043370	500	105 억	2746252	N	N	3	N	N
69	20240219	130432	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12430	-900	5	-6.75	2012996490	159202	27.38	13220	13220	12300	17320	9340	13330	12644.24	13.08	-34264	14276	13802	13016	12542	11756	14040	12780	105	3990	500	9590	10	1	21000000	2610	9.23	0.39	12	0.76	1346.00	32195.00	13490	20240216	-7.86	7030	20230220	76.81	13490	-7.86	20240216	9010	37.96	20240129	13490	-7.86	20240216	7030	76.81	20230220	0.94	N	043370	500	105 억	2746252	N	N	3	N	N
70	20240219	120431	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12430	-900	5	-6.75	1929018850	152457	26.22	13220	13220	12300	17320	9340	13330	12652.82	13.08	-33111	14276	13802	13016	12542	11756	14040	12780	105	3990	500	9590	10	1	21000000	2610	9.23	0.39	12	0.73	1346.00	32195.00	13490	20240216	-7.86	7030	20230220	76.81	13490	-7.86	20240216	9010	37.96	20240129	13490	-7.86	20240216	7030	76.81	20230220	0.94	N	043370	500	105 억	2746252	N	N	3	N	N
71	20240219	110430	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12440	-890	5	-6.68	1753366470	138338	23.79	13220	13220	12300	17320	9340	13330	12674.45	13.08	-26024	14276	13802	13016	12542	11756	14040	12780	105	3990	500	9590	10	1	21000000	2612	9.24	0.39	12	0.66	1346.00	32195.00	13490	20240216	-7.78	7030	20230220	76.96	13490	-7.78	20240216	9010	38.07	20240129	13490	-7.78	20240216	7030	76.96	20230220	0.94	N	043370	500	105 억	2746252	N	N	3	N	N
72	20240219	100427	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12480	-850	5	-6.38	1365109430	107063	18.41	13220	13220	12300	17320	9340	13330	12750.46	13.08	-13461	14276	13802	13016	12542	11756	14040	12780	105	3990	500	9590	10	1	21000000	2621	9.27	0.39	12	0.51	1346.00	32195.00	13490	20240216	-7.49	7030	20230220	77.52	13490	-7.49	20240216	9010	38.51	20240129	13490	-7.49	20240216	7030	77.52	20230220	0.94	N	043370	500	105 억	2746252	N	N	3	N	N
73	20240219	090429	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12970	-360	5	-2.70	200288620	15438	2.65	13220	13220	12800	17320	9340	13330	12973.46	13.08	-951	14276	13802	13016	12542	11756	14040	12780	105	3990	500	9590	10	1	21000000	2724	9.64	0.40	12	0.07	1346.00	32195.00	13490	20240216	-3.85	7030	20230220	84.50	13490	-3.85	20240216	9010	43.95	20240129	13490	-3.85	20240216	7030	84.50	20230220	0.94	N	043370	500	105 억	2746252	N	N	3	N	N
74	20240216	160426	55	40.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	40	N	13330	1030	2	8.37	7490459040	574303	570.68	12310	13490	12230	15990	8610	12300	13041.08	12.63	90231	12600	12450	12330	12180	12060	12390	12120	105	3690	500	8850	10	1	21000000	2799	9.90	0.41	12	2.73	1346.00	32195.00	13490	20240216	-1.19	7030	20230220	89.62	13490	-1.19	20240216	9010	47.95	20240129	13490	-1.19	20240216	7030	89.62	20230220	0.98	N	043370	500	105 억	2651768	N	N	3	N	N
75	20240216	150428	55	40.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	40	N	13190	890	2	7.24	7038886290	540170	536.77	12310	13490	12230	15990	8610	12300	13030.88	12.63	91835	12600	12450	12330	12180	12060	12390	12120	105	3690	500	8850	10	1	21000000	2770	9.80	0.41	12	2.57	1346.00	32195.00	13490	20240216	-2.22	7030	20230220	87.62	13490	-2.22	20240216	9010	46.39	20240129	13490	-2.22	20240216	7030	87.62	20230220	0.98	N	043370	500	105 억	2651768	N	N	4	N	N
76	20240216	140431	55	40.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	40	N	13250	950	2	7.72	6494677690	498925	495.78	12310	13490	12230	15990	8610	12300	13017.35	12.63	76019	12600	12450	12330	12180	12060	12390	12120	105	3690	500	8850	10	1	21000000	2783	9.84	0.41	12	2.38	1346.00	32195.00	13490	20240216	-1.78	7030	20230220	88.48	13490	-1.78	20240216	9010	47.06	20240129	13490	-1.78	20240216	7030	88.48	20230220	0.98	N	043370	500	105 억	2651768	N	N	4	N	N
77	20240216	130426	55	40.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	40	N	13390	1090	2	8.86	5458766830	420512	417.86	12310	13490	12230	15990	8610	12300	12981.24	12.63	58116	12600	12450	12330	12180	12060	12390	12120	105	3690	500	8850	10	1	21000000	2812	9.95	0.42	12	2.00	1346.00	32195.00	13490	20240216	-0.74	7030	20230220	90.47	13490	-0.74	20240216	9010	48.61	20240129	13490	-0.74	20240216	7030	90.47	20230220	0.98	N	043370	500	105 억	2651768	N	N	4	N	N
78	20240216	120429	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12930	630	2	5.12	2419500620	191309	190.10	12310	12980	12230	15990	8610	12300	12647.09	12.63	30699	12600	12450	12330	12180	12060	12390	12120	105	3690	500	8850	10	1	21000000	2715	9.61	0.40	12	0.91	1346.00	32195.00	13070	20240202	-1.07	7030	20230220	83.93	13070	-1.07	20240202	9010	43.51	20240129	13070	-1.07	20240202	7030	83.93	20230220	0.98	N	043370	500	105 억	2651768	N	N	4	N	N
79	20240216	110429	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12740	440	2	3.58	1574518640	125596	124.80	12310	12780	12230	15990	8610	12300	12536.38	12.63	22465	12600	12450	12330	12180	12060	12390	12120	105	3690	500	8850	10	1	21000000	2675	9.47	0.40	12	0.60	1346.00	32195.00	13070	20240202	-2.52	7030	20230220	81.22	13070	-2.52	20240202	9010	41.40	20240129	13070	-2.52	20240202	7030	81.22	20230220	0.98	N	043370	500	105 억	2651768	N	N	4	N	N
80	20240216	100426	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12410	110	2	0.89	998146910	80096	79.59	12310	12690	12230	15990	8610	12300	12461.89	12.63	14960	12600	12450	12330	12180	12060	12390	12120	105	3690	500	8850	10	1	21000000	2606	9.22	0.39	12	0.38	1346.00	32195.00	13070	20240202	-5.05	7030	20230220	76.53	13070	-5.05	20240202	9010	37.74	20240129	13070	-5.05	20240202	7030	76.53	20230220	0.98	N	043370	500	105 억	2651768	N	N	4	N	N
81	20240216	090422	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12300	0	3	0.00	94068810	7627	7.58	12310	12410	12300	15990	8610	12300	12333.67	12.63	222	12600	12450	12330	12180	12060	12390	12120	105	3690	500	8850	10	1	21000000	2583	9.14	0.38	12	0.04	1346.00	32195.00	13070	20240202	-5.89	7030	20230220	74.96	13070	-5.89	20240202	9010	36.51	20240129	13070	-5.89	20240202	7030	74.96	20230220	0.98	N	043370	500	105 억	2651768	N	N	4	N	N
82	20240215	160425	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12300	0	3	0.00	1235811210	100298	49.31	12370	12480	12210	15990	8610	12300	12321.43	12.59	7628	12920	12610	12420	12110	11920	12550	12050	105	3690	500	8850	10	1	21000000	2583	9.14	0.38	12	0.48	1346.00	32195.00	13070	20240202	-5.89	7030	20230220	74.96	13070	-5.89	20240202	9010	36.51	20240129	13070	-5.89	20240202	7030	74.96	20230220	1.11	N	043370	500	105 억	2644021	N	N	4	N	N
83	20240215	150428	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12240	-60	5	-0.49	1178987310	95670	47.03	12370	12480	12210	15990	8610	12300	12323.48	12.59	7516	12920	12610	12420	12110	11920	12550	12050	105	3690	500	8850	10	1	21000000	2570	9.09	0.38	12	0.46	1346.00	32195.00	13070	20240202	-6.35	7030	20230220	74.11	13070	-6.35	20240202	9010	35.85	20240129	13070	-6.35	20240202	7030	74.11	20230220	1.11	N	043370	500	105 억	2644021	N	N	53	N	N
84	20240215	140425	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12260	-40	5	-0.33	1048529640	85017	41.80	12370	12480	12210	15990	8610	12300	12333.18	12.59	8677	12920	12610	12420	12110	11920	12550	12050	105	3690	500	8850	10	1	21000000	2575	9.11	0.38	12	0.40	1346.00	32195.00	13070	20240202	-6.20	7030	20230220	74.40	13070	-6.20	20240202	9010	36.07	20240129	13070	-6.20	20240202	7030	74.40	20230220	1.11	N	043370	500	105 억	2644021	N	N	53	N	N
85	20240215	130422	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12280	-20	5	-0.16	970084040	78636	38.66	12370	12480	12210	15990	8610	12300	12336.39	12.59	7250	12920	12610	12420	12110	11920	12550	12050	105	3690	500	8850	10	1	21000000	2579	9.12	0.38	12	0.37	1346.00	32195.00	13070	20240202	-6.04	7030	20230220	74.68	13070	-6.04	20240202	9010	36.29	20240129	13070	-6.04	20240202	7030	74.68	20230220	1.11	N	043370	500	105 억	2644021	N	N	53	N	N
86	20240215	120426	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12360	60	2	0.49	863937590	70015	34.42	12370	12480	12210	15990	8610	12300	12339.32	12.59	8158	12920	12610	12420	12110	11920	12550	12050	105	3690	500	8850	10	1	21000000	2596	9.18	0.38	12	0.33	1346.00	32195.00	13070	20240202	-5.43	7030	20230220	75.82	13070	-5.43	20240202	9010	37.18	20240129	13070	-5.43	20240202	7030	75.82	20230220	1.11	N	043370	500	105 억	2644021	N	N	53	N	N
87	20240215	110423	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12290	-10	5	-0.08	766379030	62118	30.54	12370	12480	12210	15990	8610	12300	12337.47	12.59	7156	12920	12610	12420	12110	11920	12550	12050	105	3690	500	8850	10	1	21000000	2581	9.13	0.38	12	0.30	1346.00	32195.00	13070	20240202	-5.97	7030	20230220	74.82	13070	-5.97	20240202	9010	36.40	20240129	13070	-5.97	20240202	7030	74.82	20230220	1.11	N	043370	500	105 억	2644021	N	N	53	N	N
88	20240215	100421	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12260	-40	5	-0.33	670974060	54377	26.73	12370	12480	12210	15990	8610	12300	12339.30	12.59	5699	12920	12610	12420	12110	11920	12550	12050	105	3690	500	8850	10	1	21000000	2575	9.11	0.38	12	0.26	1346.00	32195.00	13070	20240202	-6.20	7030	20230220	74.40	13070	-6.20	20240202	9010	36.07	20240129	13070	-6.20	20240202	7030	74.40	20230220	1.11	N	043370	500	105 억	2644021	N	N	53	N	N
89	20240215	090421	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12460	160	2	1.30	86119670	6964	3.42	12370	12480	12290	15990	8610	12300	12366.41	12.59	-1140	12920	12610	12420	12110	11920	12550	12050	105	3690	500	8850	10	1	21000000	2617	9.26	0.39	12	0.03	1346.00	32195.00	13070	20240202	-4.67	7030	20230220	77.24	13070	-4.67	20240202	9010	38.29	20240129	13070	-4.67	20240202	7030	77.24	20230220	1.11	N	043370	500	105 억	2644021	N	N	53	N	N
90	20240214	160418	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12300	-90	5	-0.73	2530773330	202861	65.52	12300	12730	12230	16100	8680	12390	12476.03	12.46	28310	13176	12782	12506	12112	11836	12645	11975	105	3710	500	8920	10	1	21000000	2583	9.14	0.38	12	0.97	1346.00	32195.00	13070	20240202	-5.89	7030	20230220	74.96	13070	-5.89	20240202	9010	36.51	20240129	13070	-5.89	20240202	7030	74.96	20230220	1.14	N	043370	500	105 억	2615567	N	N	53	N	N
91	20240214	150421	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12330	-60	5	-0.48	2407172120	192826	62.28	12300	12730	12230	16100	8680	12390	12483.68	12.46	28101	13176	12782	12506	12112	11836	12645	11975	105	3710	500	8920	10	1	21000000	2589	9.16	0.38	12	0.92	1346.00	32195.00	13070	20240202	-5.66	7030	20230220	75.39	13070	-5.66	20240202	9010	36.85	20240129	13070	-5.66	20240202	7030	75.39	20230220	1.14	N	043370	500	105 억	2615567	N	N	10	N	N
92	20240214	140418	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12260	-130	5	-1.05	2310383220	184954	59.74	12300	12730	12230	16100	8680	12390	12491.70	12.46	28400	13176	12782	12506	12112	11836	12645	11975	105	3710	500	8920	10	1	21000000	2575	9.11	0.38	12	0.88	1346.00	32195.00	13070	20240202	-6.20	7030	20230220	74.40	13070	-6.20	20240202	9010	36.07	20240129	13070	-6.20	20240202	7030	74.40	20230220	1.14	N	043370	500	105 억	2615567	N	N	10	N	N
93	20240214	130421	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12260	-130	5	-1.05	2072112360	165586	53.48	12300	12730	12260	16100	8680	12390	12513.86	12.46	24007	13176	12782	12506	12112	11836	12645	11975	105	3710	500	8920	10	1	21000000	2575	9.11	0.38	12	0.79	1346.00	32195.00	13070	20240202	-6.20	7030	20230220	74.40	13070	-6.20	20240202	9010	36.07	20240129	13070	-6.20	20240202	7030	74.40	20230220	1.14	N	043370	500	105 억	2615567	N	N	10	N	N
94	20240214	120417	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12530	140	2	1.13	1596396090	127229	41.09	12300	12730	12290	16100	8680	12390	12547.50	12.46	30500	13176	12782	12506	12112	11836	12645	11975	105	3710	500	8920	10	1	21000000	2631	9.31	0.39	12	0.61	1346.00	32195.00	13070	20240202	-4.13	7030	20230220	78.24	13070	-4.13	20240202	9010	39.07	20240129	13070	-4.13	20240202	7030	78.24	20230220	1.14	N	043370	500	105 억	2615567	N	N	10	N	N
95	20240214	110422	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12480	90	2	0.73	1439508310	114671	37.04	12300	12730	12290	16100	8680	12390	12553.46	12.46	28048	13176	12782	12506	12112	11836	12645	11975	105	3710	500	8920	10	1	21000000	2621	9.27	0.39	12	0.55	1346.00	32195.00	13070	20240202	-4.51	7030	20230220	77.52	13070	-4.51	20240202	9010	38.51	20240129	13070	-4.51	20240202	7030	77.52	20230220	1.14	N	043370	500	105 억	2615567	N	N	10	N	N
96	20240214	090415	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12560	170	2	1.37	238062570	18957	6.12	12300	12730	12290	16100	8680	12390	12558.57	12.46	4567	13176	12782	12506	12112	11836	12645	11975	105	3710	500	8920	10	1	21000000	2638	9.33	0.39	12	0.09	1346.00	32195.00	13070	20240202	-3.90	7030	20230220	78.66	13070	-3.90	20240202	9010	39.40	20240129	13070	-3.90	20240202	7030	78.66	20230220	1.14	N	043370	500	105 억	2615567	N	N	10	N	N
97	20240213	160415	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12390	-130	5	-1.04	3894429070	308669	86.87	12700	12900	12230	16270	8770	12520	12616.87	12.33	27834	13086	12802	12526	12242	11966	12800	12240	105	3750	500	9010	10	1	21000000	2602	9.21	0.38	12	1.47	1346.00	32195.00	13070	20240202	-5.20	7030	20230220	76.24	13070	-5.20	20240202	9010	37.51	20240129	13070	-5.20	20240202	7030	76.24	20230220	1.09	N	043370	500	105 억	2589754	N	N	10	N	N
98	20240213	150413	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12350	-170	5	-1.36	3759527990	297751	83.80	12700	12900	12230	16270	8770	12520	12626.42	12.33	24125	13086	12802	12526	12242	11966	12800	12240	105	3750	500	9010	10	1	21000000	2594	9.18	0.38	12	1.42	1346.00	32195.00	13070	20240202	-5.51	7030	20230220	75.68	13070	-5.51	20240202	9010	37.07	20240129	13070	-5.51	20240202	7030	75.68	20230220	1.09	N	043370	500	105 억	2589754	N	N	14	N	N
99	20240213	140420	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12230	-290	5	-2.32	3472781190	274460	77.24	12700	12900	12230	16270	8770	12520	12653.15	12.33	12120	13086	12802	12526	12242	11966	12800	12240	105	3750	500	9010	10	1	21000000	2568	9.09	0.38	12	1.31	1346.00	32195.00	13070	20240202	-6.43	7030	20230220	73.97	13070	-6.43	20240202	9010	35.74	20240129	13070	-6.43	20240202	7030	73.97	20230220	1.09	N	043370	500	105 억	2589754	N	N	14	N	N
100	20240213	130416	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12420	-100	5	-0.80	3096029020	243929	68.65	12700	12900	12400	16270	8770	12520	12692.35	12.33	14653	13086	12802	12526	12242	11966	12800	12240	105	3750	500	9010	10	1	21000000	2608	9.23	0.39	12	1.16	1346.00	32195.00	13070	20240202	-4.97	7030	20230220	76.67	13070	-4.97	20240202	9010	37.85	20240129	13070	-4.97	20240202	7030	76.67	20230220	1.09	N	043370	500	105 억	2589754	N	N	14	N	N
101	20240213	120420	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12570	50	2	0.40	2702700950	212419	59.78	12700	12900	12450	16270	8770	12520	12723.46	12.33	16357	13086	12802	12526	12242	11966	12800	12240	105	3750	500	9010	10	1	21000000	2640	9.34	0.39	12	1.01	1346.00	32195.00	13070	20240202	-3.83	7030	20230220	78.81	13070	-3.83	20240202	9010	39.51	20240129	13070	-3.83	20240202	7030	78.81	20230220	1.09	N	043370	500	105 억	2589754	N	N	14	N	N
102	20240213	110418	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12830	310	2	2.48	2294816220	180106	50.69	12700	12900	12450	16270	8770	12520	12741.49	12.33	18157	13086	12802	12526	12242	11966	12800	12240	105	3750	500	9010	10	1	21000000	2694	9.53	0.40	12	0.86	1346.00	32195.00	13070	20240202	-1.84	7030	20230220	82.50	13070	-1.84	20240202	9010	42.40	20240129	13070	-1.84	20240202	7030	82.50	20230220	1.09	N	043370	500	105 억	2589754	N	N	14	N	N
103	20240213	100341	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12750	230	2	1.84	1832274210	144036	40.54	12700	12900	12450	16270	8770	12520	12720.97	12.33	15190	13086	12802	12526	12242	11966	12800	12240	105	3750	500	9010	10	1	21000000	2678	9.47	0.40	12	0.69	1346.00	32195.00	13070	20240202	-2.45	7030	20230220	81.37	13070	-2.45	20240202	9010	41.51	20240129	13070	-2.45	20240202	7030	81.37	20230220	1.09	N	043370	500	105 억	2589754	N	N	14	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History