KissMeData/065500/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1347	-6	5	-0.44	136619208	102827	98.82	1331	1347	1292	1758	948	1353	1328.61	1.02	-13379	1389	1370	1353	1334	1317	1380	1344	159	405	500	940	1	1	31742912	428	-11.71	0.98	12	0.32	-115.00	1377.00	2055	20230516	-34.45	990	20230324	36.06	1530	-11.96	20240124	1207	11.60	20240102	2055	-34.45	20230516	990	36.06	20230324	0.46	N	065500	500	158 억	323373	N	N	N	N
3	20240229	150556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	-20	5	-1.48	125668441	94599	90.91	1331	1347	1292	1758	948	1353	1328.43	1.02	-14926	1389	1370	1353	1334	1317	1380	1344	159	405	500	940	1	1	31742912	423	-11.59	0.97	12	0.30	-115.00	1377.00	2055	20230516	-35.13	990	20230324	34.65	1530	-12.88	20240124	1207	10.44	20240102	2055	-35.13	20230516	990	34.65	20230324	0.46	N	065500	500	158 억	323373	N	N	N	N
4	20240229	140556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	-20	5	-1.48	103039966	77575	74.55	1331	1347	1292	1758	948	1353	1328.26	1.02	-14418	1389	1370	1353	1334	1317	1380	1344	159	405	500	940	1	1	31742912	423	-11.59	0.97	12	0.24	-115.00	1377.00	2055	20230516	-35.13	990	20230324	34.65	1530	-12.88	20240124	1207	10.44	20240102	2055	-35.13	20230516	990	34.65	20230324	0.46	N	065500	500	158 억	323373	N	N	N	N
5	20240229	130556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1328	-25	5	-1.85	99431593	74852	71.93	1331	1347	1292	1758	948	1353	1328.38	1.02	-13063	1389	1370	1353	1334	1317	1380	1344	159	405	500	940	1	1	31742912	422	-11.55	0.96	12	0.24	-115.00	1377.00	2055	20230516	-35.38	990	20230324	34.14	1530	-13.20	20240124	1207	10.02	20240102	2055	-35.38	20230516	990	34.14	20230324	0.46	N	065500	500	158 억	323373	N	N	N	N
6	20240229	120555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	-20	5	-1.48	81158149	61045	58.66	1331	1347	1292	1758	948	1353	1329.48	1.02	-10713	1389	1370	1353	1334	1317	1380	1344	159	405	500	940	1	1	31742912	423	-11.59	0.97	12	0.19	-115.00	1377.00	2055	20230516	-35.13	990	20230324	34.65	1530	-12.88	20240124	1207	10.44	20240102	2055	-35.13	20230516	990	34.65	20230324	0.46	N	065500	500	158 억	323373	N	N	N	N
7	20240229	110557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1329	-24	5	-1.77	80447794	60513	58.15	1331	1347	1292	1758	948	1353	1329.43	1.02	-10519	1389	1370	1353	1334	1317	1380	1344	159	405	500	940	1	1	31742912	422	-11.56	0.97	12	0.19	-115.00	1377.00	2055	20230516	-35.33	990	20230324	34.24	1530	-13.14	20240124	1207	10.11	20240102	2055	-35.33	20230516	990	34.24	20230324	0.46	N	065500	500	158 억	323373	N	N	N	N
8	20240229	100556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	-10	5	-0.74	56015238	42150	40.51	1331	1347	1292	1758	948	1353	1328.95	1.02	-2120	1389	1370	1353	1334	1317	1380	1344	159	405	500	940	1	1	31742912	426	-11.68	0.98	12	0.13	-115.00	1377.00	2055	20230516	-34.65	990	20230324	35.66	1530	-12.22	20240124	1207	11.27	20240102	2055	-34.65	20230516	990	35.66	20230324	0.46	N	065500	500	158 억	323373	N	N	N	N
9	20240229	090556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	-13	5	-0.96	7209536	5413	5.20	1331	1347	1331	1758	948	1353	1331.89	1.02	-771	1389	1370	1353	1334	1317	1380	1344	159	405	500	940	1	1	31742912	425	-11.65	0.97	12	0.02	-115.00	1377.00	2055	20230516	-34.79	990	20230324	35.35	1530	-12.42	20240124	1207	11.02	20240102	2055	-34.79	20230516	990	35.35	20230324	0.46	N	065500	500	158 억	323373	N	N	N	N
10	20240228	160522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1353	-12	5	-0.88	140068818	104048	137.85	1352	1372	1336	1774	956	1365	1346.19	1.03	-4624	1418	1391	1377	1350	1336	1384	1343	159	409	500	950	1	1	31742912	429	-11.77	0.98	12	0.33	-115.00	1377.00	2055	20230516	-34.16	990	20230324	36.67	1530	-11.57	20240124	1207	12.10	20240102	2055	-34.16	20230516	990	36.67	20230324	0.45	N	065500	500	158 억	327619	N	N	N	N
11	20240228	150523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	-15	5	-1.10	133459022	99127	131.33	1352	1372	1336	1774	956	1365	1346.34	1.03	-4641	1418	1391	1377	1350	1336	1384	1343	159	409	500	950	1	1	31742912	429	-11.74	0.98	12	0.31	-115.00	1377.00	2055	20230516	-34.31	990	20230324	36.36	1530	-11.76	20240124	1207	11.85	20240102	2055	-34.31	20230516	990	36.36	20230324	0.45	N	065500	500	158 억	327619	N	N	N	N
12	20240228	140556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1341	-24	5	-1.76	120264143	89301	118.31	1352	1372	1336	1774	956	1365	1346.73	1.03	-3992	1418	1391	1377	1350	1336	1384	1343	159	409	500	950	1	1	31742912	426	-11.66	0.97	12	0.28	-115.00	1377.00	2055	20230516	-34.74	990	20230324	35.45	1530	-12.35	20240124	1207	11.10	20240102	2055	-34.74	20230516	990	35.45	20230324	0.45	N	065500	500	158 억	327619	N	N	N	N
13	20240228	130557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	-25	5	-1.83	112268014	83350	110.43	1352	1372	1336	1774	956	1365	1346.95	1.03	-3038	1418	1391	1377	1350	1336	1384	1343	159	409	500	950	1	1	31742912	425	-11.65	0.97	12	0.26	-115.00	1377.00	2055	20230516	-34.79	990	20230324	35.35	1530	-12.42	20240124	1207	11.02	20240102	2055	-34.79	20230516	990	35.35	20230324	0.45	N	065500	500	158 억	327619	N	N	N	N
14	20240228	120557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	-29	5	-2.12	108854684	80800	107.05	1352	1372	1336	1774	956	1365	1347.21	1.03	-2817	1418	1391	1377	1350	1336	1384	1343	159	409	500	950	1	1	31742912	424	-11.62	0.97	12	0.25	-115.00	1377.00	2055	20230516	-34.99	990	20230324	34.95	1530	-12.68	20240124	1207	10.69	20240102	2055	-34.99	20230516	990	34.95	20230324	0.45	N	065500	500	158 억	327619	N	N	N	N
15	20240228	110532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	6	2	0.44	45222848	33449	44.32	1352	1372	1344	1774	956	1365	1351.99	1.03	4774	1418	1391	1377	1350	1336	1384	1343	159	409	500	950	1	1	31742912	435	-11.92	1.00	12	0.11	-115.00	1377.00	2055	20230516	-33.28	990	20230324	38.48	1530	-10.39	20240124	1207	13.59	20240102	2055	-33.28	20230516	990	38.48	20230324	0.45	N	065500	500	158 억	327619	N	N	N	N
16	20240228	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1359	-6	5	-0.44	37313215	27642	36.62	1352	1365	1344	1774	956	1365	1349.87	1.03	4208	1418	1391	1377	1350	1336	1384	1343	159	409	500	950	1	1	31742912	431	-11.82	0.99	12	0.09	-115.00	1377.00	2055	20230516	-33.87	990	20230324	37.27	1530	-11.18	20240124	1207	12.59	20240102	2055	-33.87	20230516	990	37.27	20230324	0.45	N	065500	500	158 억	327619	N	N	N	N
17	20240228	090556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1349	-16	5	-1.17	7139636	5289	7.01	1352	1365	1347	1774	956	1365	1349.90	1.03	1222	1418	1391	1377	1350	1336	1384	1343	159	409	500	950	1	1	31742912	428	-11.73	0.98	12	0.02	-115.00	1377.00	2055	20230516	-34.36	990	20230324	36.26	1530	-11.83	20240124	1207	11.76	20240102	2055	-34.36	20230516	990	36.26	20230324	0.45	N	065500	500	158 억	327619	N	N	N	N
18	20240227	160555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1365	-33	5	-2.36	103726056	75479	77.95	1404	1404	1363	1817	979	1398	1374.28	1.09	-19665	1456	1427	1406	1377	1356	1441	1391	159	419	500	970	1	1	31742912	433	-11.87	0.99	12	0.24	-115.00	1377.00	2055	20230516	-33.58	990	20230324	37.88	1530	-10.78	20240124	1207	13.09	20240102	2055	-33.58	20230516	990	37.88	20230324	0.47	N	065500	500	158 억	347284	N	N	N	N
19	20240227	150557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1367	-31	5	-2.22	99854765	72646	75.03	1404	1404	1363	1817	979	1398	1374.54	1.09	-20496	1456	1427	1406	1377	1356	1441	1391	159	419	500	970	1	1	31742912	434	-11.89	0.99	12	0.23	-115.00	1377.00	2055	20230516	-33.48	990	20230324	38.08	1530	-10.65	20240124	1207	13.26	20240102	2055	-33.48	20230516	990	38.08	20230324	0.47	N	065500	500	158 억	347284	N	N	N	N
20	20240227	140555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1372	-26	5	-1.86	70888181	51463	53.15	1404	1404	1364	1817	979	1398	1377.46	1.09	-17246	1456	1427	1406	1377	1356	1441	1391	159	419	500	970	1	1	31742912	436	-11.93	1.00	12	0.16	-115.00	1377.00	2055	20230516	-33.24	990	20230324	38.59	1530	-10.33	20240124	1207	13.67	20240102	2055	-33.24	20230516	990	38.59	20230324	0.47	N	065500	500	158 억	347284	N	N	N	N
21	20240227	130517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1376	-22	5	-1.57	67250457	48815	50.42	1404	1404	1364	1817	979	1398	1377.66	1.09	-16599	1456	1427	1406	1377	1356	1441	1391	159	419	500	970	1	1	31742912	437	-11.97	1.00	12	0.15	-115.00	1377.00	2055	20230516	-33.04	990	20230324	38.99	1530	-10.07	20240124	1207	14.00	20240102	2055	-33.04	20230516	990	38.99	20230324	0.47	N	065500	500	158 억	347284	N	N	N	N
22	20240227	120558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	-27	5	-1.93	62361313	45249	46.73	1404	1404	1364	1817	979	1398	1378.18	1.09	-16283	1456	1427	1406	1377	1356	1441	1391	159	419	500	970	1	1	31742912	435	-11.92	1.00	12	0.14	-115.00	1377.00	2055	20230516	-33.28	990	20230324	38.48	1530	-10.39	20240124	1207	13.59	20240102	2055	-33.28	20230516	990	38.48	20230324	0.47	N	065500	500	158 억	347284	N	N	N	N
23	20240227	110555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1380	-18	5	-1.29	54334246	39400	40.69	1404	1404	1364	1817	979	1398	1379.04	1.09	-16051	1456	1427	1406	1377	1356	1441	1391	159	419	500	970	1	1	31742912	438	-12.00	1.00	12	0.12	-115.00	1377.00	2055	20230516	-32.85	990	20230324	39.39	1530	-9.80	20240124	1207	14.33	20240102	2055	-32.85	20230516	990	39.39	20230324	0.47	N	065500	500	158 억	347284	N	N	N	N
24	20240227	100552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1392	-6	5	-0.43	47786707	34654	35.79	1404	1404	1364	1817	979	1398	1378.97	1.09	-12736	1456	1427	1406	1377	1356	1441	1391	159	419	500	970	1	1	31742912	442	-12.10	1.01	12	0.11	-115.00	1377.00	2055	20230516	-32.26	990	20230324	40.61	1530	-9.02	20240124	1207	15.33	20240102	2055	-32.26	20230516	990	40.61	20230324	0.47	N	065500	500	158 억	347284	N	N	N	N
25	20240227	090554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	4	2	0.29	3359046	2407	2.49	1404	1404	1390	1817	979	1398	1395.53	1.09	-593	1456	1427	1406	1377	1356	1441	1391	159	419	500	970	1	1	31742912	445	-12.19	1.02	12	0.01	-115.00	1377.00	2055	20230516	-31.78	990	20230324	41.62	1530	-8.37	20240124	1207	16.16	20240102	2055	-31.78	20230516	990	41.62	20230324	0.47	N	065500	500	158 억	347284	N	N	N	N
26	20240226	160553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	2	2	0.14	136011788	96825	121.62	1396	1435	1385	1814	978	1396	1404.72	1.12	-8392	1414	1405	1387	1378	1360	1409	1382	159	418	500	970	1	1	31742912	444	-12.16	1.02	12	0.31	-115.00	1377.00	2055	20230516	-31.97	990	20230324	41.21	1530	-8.63	20240124	1207	15.82	20240102	2055	-31.97	20230516	990	41.21	20230324	0.45	N	065500	500	158 억	355676	N	N	N	N
27	20240226	150551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1397	1	2	0.07	134330472	95621	120.11	1396	1435	1385	1814	978	1396	1404.82	1.12	-9213	1414	1405	1387	1378	1360	1409	1382	159	418	500	970	1	1	31742912	443	-12.15	1.01	12	0.30	-115.00	1377.00	2055	20230516	-32.02	990	20230324	41.11	1530	-8.69	20240124	1207	15.74	20240102	2055	-32.02	20230516	990	41.11	20230324	0.45	N	065500	500	158 억	355676	N	N	N	N
28	20240226	140552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1392	-4	5	-0.29	119177478	84759	106.47	1396	1435	1385	1814	978	1396	1406.07	1.12	-7482	1414	1405	1387	1378	1360	1409	1382	159	418	500	970	1	1	31742912	442	-12.10	1.01	12	0.27	-115.00	1377.00	2055	20230516	-32.26	990	20230324	40.61	1530	-9.02	20240124	1207	15.33	20240102	2055	-32.26	20230516	990	40.61	20230324	0.45	N	065500	500	158 억	355676	N	N	N	N
29	20240226	130548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1392	-4	5	-0.29	108020053	76726	96.38	1396	1435	1386	1814	978	1396	1407.87	1.12	-8163	1414	1405	1387	1378	1360	1409	1382	159	418	500	970	1	1	31742912	442	-12.10	1.01	12	0.24	-115.00	1377.00	2055	20230516	-32.26	990	20230324	40.61	1530	-9.02	20240124	1207	15.33	20240102	2055	-32.26	20230516	990	40.61	20230324	0.45	N	065500	500	158 억	355676	N	N	N	N
30	20240226	120548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1396	0	3	0.00	103234280	73293	92.06	1396	1435	1386	1814	978	1396	1408.51	1.12	-6381	1414	1405	1387	1378	1360	1409	1382	159	418	500	970	1	1	31742912	443	-12.14	1.01	12	0.23	-115.00	1377.00	2055	20230516	-32.07	990	20230324	41.01	1530	-8.76	20240124	1207	15.66	20240102	2055	-32.07	20230516	990	41.01	20230324	0.45	N	065500	500	158 억	355676	N	N	N	N
31	20240226	110547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1396	0	3	0.00	89441655	63410	79.65	1396	1435	1386	1814	978	1396	1410.53	1.12	-9723	1414	1405	1387	1378	1360	1409	1382	159	418	500	970	1	1	31742912	443	-12.14	1.01	12	0.20	-115.00	1377.00	2055	20230516	-32.07	990	20230324	41.01	1530	-8.76	20240124	1207	15.66	20240102	2055	-32.07	20230516	990	41.01	20230324	0.45	N	065500	500	158 억	355676	N	N	N	N
32	20240226	100544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1404	8	2	0.57	63695240	44988	56.51	1396	1435	1386	1814	978	1396	1415.83	1.12	1361	1414	1405	1387	1378	1360	1409	1382	159	418	500	970	1	1	31742912	446	-12.21	1.02	12	0.14	-115.00	1377.00	2055	20230516	-31.68	990	20230324	41.82	1530	-8.24	20240124	1207	16.32	20240102	2055	-31.68	20230516	990	41.82	20230324	0.45	N	065500	500	158 억	355676	N	N	N	N
33	20240226	090544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	6	2	0.43	10503484	7520	9.45	1396	1405	1386	1814	978	1396	1396.74	1.12	-602	1414	1405	1387	1378	1360	1409	1382	159	418	500	970	1	1	31742912	445	-12.19	1.02	12	0.02	-115.00	1377.00	2055	20230516	-31.78	990	20230324	41.62	1530	-8.37	20240124	1207	16.16	20240102	2055	-31.78	20230516	990	41.62	20230324	0.45	N	065500	500	158 억	355676	N	N	N	N
34	20240223	160546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1396	15	2	1.09	108351391	78358	103.46	1381	1396	1369	1795	967	1381	1382.77	1.11	4199	1405	1392	1376	1363	1347	1399	1370	159	414	500	960	1	1	31742912	443	-12.14	1.01	12	0.25	-115.00	1377.00	2055	20230516	-32.07	990	20230324	41.01	1530	-8.76	20240124	1207	15.66	20240102	2055	-32.07	20230516	990	41.01	20230324	0.41	N	065500	500	158 억	351477	N	N	N	N
35	20240223	150544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1390	9	2	0.65	96108483	69571	91.86	1381	1393	1369	1795	967	1381	1381.44	1.11	3236	1405	1392	1376	1363	1347	1399	1370	159	414	500	960	1	1	31742912	441	-12.09	1.01	12	0.22	-115.00	1377.00	2055	20230516	-32.36	990	20230324	40.40	1530	-9.15	20240124	1207	15.16	20240102	2055	-32.36	20230516	990	40.40	20230324	0.41	N	065500	500	158 억	351477	N	N	N	N
36	20240223	140544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	-6	5	-0.43	62083624	45026	59.45	1381	1390	1369	1795	967	1381	1378.84	1.11	3948	1405	1392	1376	1363	1347	1399	1370	159	414	500	960	1	1	31742912	436	-11.96	1.00	12	0.14	-115.00	1377.00	2055	20230516	-33.09	990	20230324	38.89	1530	-10.13	20240124	1207	13.92	20240102	2055	-33.09	20230516	990	38.89	20230324	0.41	N	065500	500	158 억	351477	N	N	N	N
37	20240223	130542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1383	2	2	0.14	57527648	41721	55.09	1381	1390	1369	1795	967	1381	1378.87	1.11	4026	1405	1392	1376	1363	1347	1399	1370	159	414	500	960	1	1	31742912	439	-12.03	1.00	12	0.13	-115.00	1377.00	2055	20230516	-32.70	990	20230324	39.70	1530	-9.61	20240124	1207	14.58	20240102	2055	-32.70	20230516	990	39.70	20230324	0.41	N	065500	500	158 억	351477	N	N	N	N
38	20240223	120542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1385	4	2	0.29	53543371	38826	51.26	1381	1390	1369	1795	967	1381	1379.06	1.11	4801	1405	1392	1376	1363	1347	1399	1370	159	414	500	960	1	1	31742912	440	-12.04	1.01	12	0.12	-115.00	1377.00	2055	20230516	-32.60	990	20230324	39.90	1530	-9.48	20240124	1207	14.75	20240102	2055	-32.60	20230516	990	39.90	20230324	0.41	N	065500	500	158 억	351477	N	N	N	N
39	20240223	110538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1389	8	2	0.58	53311496	38658	51.04	1381	1390	1369	1795	967	1381	1379.05	1.11	4831	1405	1392	1376	1363	1347	1399	1370	159	414	500	960	1	1	31742912	441	-12.08	1.01	12	0.12	-115.00	1377.00	2055	20230516	-32.41	990	20230324	40.30	1530	-9.22	20240124	1207	15.08	20240102	2055	-32.41	20230516	990	40.30	20230324	0.41	N	065500	500	158 억	351477	N	N	N	N
40	20240223	100536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1379	-2	5	-0.14	23655130	17202	22.71	1381	1389	1369	1795	967	1381	1375.14	1.11	-2671	1405	1392	1376	1363	1347	1399	1370	159	414	500	960	1	1	31742912	438	-11.99	1.00	12	0.05	-115.00	1377.00	2055	20230516	-32.90	990	20230324	39.29	1530	-9.87	20240124	1207	14.25	20240102	2055	-32.90	20230516	990	39.29	20230324	0.41	N	065500	500	158 억	351477	N	N	N	N
41	20240223	090540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1389	8	2	0.58	4945431	3579	4.73	1381	1389	1371	1795	967	1381	1381.79	1.11	464	1405	1392	1376	1363	1347	1399	1370	159	414	500	960	1	1	31742912	441	-12.08	1.01	12	0.01	-115.00	1377.00	2055	20230516	-32.41	990	20230324	40.30	1530	-9.22	20240124	1207	15.08	20240102	2055	-32.41	20230516	990	40.30	20230324	0.41	N	065500	500	158 억	351477	N	N	N	N
42	20240222	160533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1381	4	2	0.29	102500518	74603	69.87	1377	1389	1360	1790	964	1377	1373.92	1.09	4884	1423	1399	1387	1363	1351	1394	1358	159	413	500	960	1	1	31742912	438	-12.01	1.00	12	0.24	-115.00	1377.00	2055	20230516	-32.80	990	20230324	39.49	1530	-9.74	20240124	1207	14.42	20240102	2055	-32.80	20230516	990	39.49	20230324	0.37	N	065500	500	158 억	346593	N	N	N	N
43	20240222	150542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	-6	5	-0.44	84709496	61699	57.78	1377	1389	1360	1790	964	1377	1372.95	1.09	6094	1423	1399	1387	1363	1351	1394	1358	159	413	500	960	1	1	31742912	435	-11.92	1.00	12	0.19	-115.00	1377.00	2055	20230516	-33.28	990	20230324	38.48	1530	-10.39	20240124	1207	13.59	20240102	2055	-33.28	20230516	990	38.48	20230324	0.37	N	065500	500	158 억	346593	N	N	N	N
44	20240222	140540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	-6	5	-0.44	74161148	54002	50.58	1377	1389	1360	1790	964	1377	1373.30	1.09	5702	1423	1399	1387	1363	1351	1394	1358	159	413	500	960	1	1	31742912	435	-11.92	1.00	12	0.17	-115.00	1377.00	2055	20230516	-33.28	990	20230324	38.48	1530	-10.39	20240124	1207	13.59	20240102	2055	-33.28	20230516	990	38.48	20230324	0.37	N	065500	500	158 억	346593	N	N	N	N
45	20240222	130529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1377	0	3	0.00	62724006	45652	42.76	1377	1389	1360	1790	964	1377	1373.96	1.09	6847	1423	1399	1387	1363	1351	1394	1358	159	413	500	960	1	1	31742912	437	-11.97	1.00	12	0.14	-115.00	1377.00	2055	20230516	-32.99	990	20230324	39.09	1530	-10.00	20240124	1207	14.08	20240102	2055	-32.99	20230516	990	39.09	20230324	0.37	N	065500	500	158 억	346593	N	N	N	N
46	20240222	120537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1377	0	3	0.00	57028860	41496	38.86	1377	1389	1360	1790	964	1377	1374.32	1.09	7520	1423	1399	1387	1363	1351	1394	1358	159	413	500	960	1	1	31742912	437	-11.97	1.00	12	0.13	-115.00	1377.00	2055	20230516	-32.99	990	20230324	39.09	1530	-10.00	20240124	1207	14.08	20240102	2055	-32.99	20230516	990	39.09	20230324	0.37	N	065500	500	158 억	346593	N	N	N	N
47	20240222	110533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1385	8	2	0.58	48415695	35215	32.98	1377	1389	1360	1790	964	1377	1374.86	1.09	7154	1423	1399	1387	1363	1351	1394	1358	159	413	500	960	1	1	31742912	440	-12.04	1.01	12	0.11	-115.00	1377.00	2055	20230516	-32.60	990	20230324	39.90	1530	-9.48	20240124	1207	14.75	20240102	2055	-32.60	20230516	990	39.90	20230324	0.37	N	065500	500	158 억	346593	N	N	N	N
48	20240222	100530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	-2	5	-0.15	28538620	20748	19.43	1377	1389	1360	1790	964	1377	1375.49	1.09	4494	1423	1399	1387	1363	1351	1394	1358	159	413	500	960	1	1	31742912	436	-11.96	1.00	12	0.07	-115.00	1377.00	2055	20230516	-33.09	990	20230324	38.89	1530	-10.13	20240124	1207	13.92	20240102	2055	-33.09	20230516	990	38.89	20230324	0.37	N	065500	500	158 억	346593	N	N	N	N
49	20240222	090539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1387	10	2	0.73	5219531	3785	3.54	1377	1387	1377	1790	964	1377	1379.00	1.09	1096	1423	1399	1387	1363	1351	1394	1358	159	413	500	960	1	1	31742912	440	-12.06	1.01	12	0.01	-115.00	1377.00	2055	20230516	-32.51	990	20230324	40.10	1530	-9.35	20240124	1207	14.91	20240102	2055	-32.51	20230516	990	40.10	20230324	0.37	N	065500	500	158 억	346593	N	N	N	N
50	20240221	160534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1377	-34	5	-2.41	147241893	105734	140.82	1411	1411	1375	1834	988	1411	1392.57	1.10	197	1442	1426	1413	1397	1384	1420	1391	159	423	500	980	1	1	31742912	437	-11.97	1.00	12	0.33	-115.00	1377.00	2055	20230516	-32.99	990	20230324	39.09	1530	-10.00	20240124	1207	14.08	20240102	2055	-32.99	20230516	990	39.09	20230324	0.31	N	065500	500	158 억	348559	N	N	N	N
51	20240221	150529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1380	-31	5	-2.20	130886886	93868	125.01	1411	1411	1380	1834	988	1411	1394.37	1.10	303	1442	1426	1413	1397	1384	1420	1391	159	423	500	980	1	1	31742912	438	-12.00	1.00	12	0.30	-115.00	1377.00	2055	20230516	-32.85	990	20230324	39.39	1530	-9.80	20240124	1207	14.33	20240102	2055	-32.85	20230516	990	39.39	20230324	0.31	N	065500	500	158 억	348559	N	N	N	N
52	20240221	140531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1395	-16	5	-1.13	85573396	61212	81.52	1411	1411	1385	1834	988	1411	1397.98	1.10	3299	1442	1426	1413	1397	1384	1420	1391	159	423	500	980	1	1	31742912	443	-12.13	1.01	12	0.19	-115.00	1377.00	2055	20230516	-32.12	990	20230324	40.91	1530	-8.82	20240124	1207	15.58	20240102	2055	-32.12	20230516	990	40.91	20230324	0.31	N	065500	500	158 억	348559	N	N	N	N
53	20240221	130531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	-13	5	-0.92	82053729	58688	78.16	1411	1411	1385	1834	988	1411	1398.13	1.10	4316	1442	1426	1413	1397	1384	1420	1391	159	423	500	980	1	1	31742912	444	-12.16	1.02	12	0.18	-115.00	1377.00	2055	20230516	-31.97	990	20230324	41.21	1530	-8.63	20240124	1207	15.82	20240102	2055	-31.97	20230516	990	41.21	20230324	0.31	N	065500	500	158 억	348559	N	N	N	N
54	20240221	120530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	-8	5	-0.57	74006352	52927	70.49	1411	1411	1385	1834	988	1411	1398.27	1.10	5816	1442	1426	1413	1397	1384	1420	1391	159	423	500	980	1	1	31742912	445	-12.20	1.02	12	0.17	-115.00	1377.00	2055	20230516	-31.73	990	20230324	41.72	1530	-8.30	20240124	1207	16.24	20240102	2055	-31.73	20230516	990	41.72	20230324	0.31	N	065500	500	158 억	348559	N	N	N	N
55	20240221	110536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1408	-3	5	-0.21	62910918	45012	59.95	1411	1411	1385	1834	988	1411	1397.65	1.10	5310	1442	1426	1413	1397	1384	1420	1391	159	423	500	980	1	1	31742912	447	-12.24	1.02	12	0.14	-115.00	1377.00	2055	20230516	-31.48	990	20230324	42.22	1530	-7.97	20240124	1207	16.65	20240102	2055	-31.48	20230516	990	42.22	20230324	0.31	N	065500	500	158 억	348559	N	N	N	N
56	20240221	100528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-11	5	-0.78	51150393	36601	48.75	1411	1411	1385	1834	988	1411	1397.51	1.10	1030	1442	1426	1413	1397	1384	1420	1391	159	423	500	980	1	1	31742912	444	-12.17	1.02	12	0.12	-115.00	1377.00	2055	20230516	-31.87	990	20230324	41.41	1530	-8.50	20240124	1207	15.99	20240102	2055	-31.87	20230516	990	41.41	20230324	0.31	N	065500	500	158 억	348559	N	N	N	N
57	20240221	090528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1397	-14	5	-0.99	9112770	6490	8.64	1411	1411	1397	1834	988	1411	1404.12	1.10	1454	1442	1426	1413	1397	1384	1420	1391	159	423	500	980	1	1	31742912	443	-12.15	1.01	12	0.02	-115.00	1377.00	2055	20230516	-32.02	990	20230324	41.11	1530	-8.69	20240124	1207	15.74	20240102	2055	-32.02	20230516	990	41.11	20230324	0.31	N	065500	500	158 억	348559	N	N	N	N
58	20240220	160524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-2	5	-0.14	105475630	74836	103.01	1413	1429	1400	1836	990	1413	1409.42	1.08	5645	1490	1451	1426	1387	1362	1439	1375	159	423	500	980	1	1	31742912	448	-12.27	1.02	12	0.24	-115.00	1377.00	2055	20230516	-31.34	990	20230324	42.53	1530	-7.78	20240124	1207	16.90	20240102	2055	-31.34	20230516	990	42.53	20230324	0.31	N	065500	500	158 억	342914	N	N	N	N
59	20240220	150527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	0	3	0.00	103880668	73700	101.44	1413	1429	1400	1836	990	1413	1409.51	1.08	5416	1490	1451	1426	1387	1362	1439	1375	159	423	500	980	1	1	31742912	449	-12.29	1.03	12	0.23	-115.00	1377.00	2055	20230516	-31.24	990	20230324	42.73	1530	-7.65	20240124	1207	17.07	20240102	2055	-31.24	20230516	990	42.73	20230324	0.31	N	065500	500	158 억	342914	N	N	N	N
60	20240220	140528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	-3	5	-0.21	91196646	64700	89.05	1413	1429	1400	1836	990	1413	1409.53	1.08	5989	1490	1451	1426	1387	1362	1439	1375	159	423	500	980	1	1	31742912	448	-12.26	1.02	12	0.20	-115.00	1377.00	2055	20230516	-31.39	990	20230324	42.42	1530	-7.84	20240124	1207	16.82	20240102	2055	-31.39	20230516	990	42.42	20230324	0.31	N	065500	500	158 억	342914	N	N	N	N
61	20240220	130527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1414	1	2	0.07	86935647	61666	84.88	1413	1429	1400	1836	990	1413	1409.78	1.08	6231	1490	1451	1426	1387	1362	1439	1375	159	423	500	980	1	1	31742912	449	-12.30	1.03	12	0.19	-115.00	1377.00	2055	20230516	-31.19	990	20230324	42.83	1530	-7.58	20240124	1207	17.15	20240102	2055	-31.19	20230516	990	42.83	20230324	0.31	N	065500	500	158 억	342914	N	N	N	N
62	20240220	120525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	-3	5	-0.21	59031211	41891	57.66	1413	1429	1400	1836	990	1413	1409.16	1.08	3670	1490	1451	1426	1387	1362	1439	1375	159	423	500	980	1	1	31742912	448	-12.26	1.02	12	0.13	-115.00	1377.00	2055	20230516	-31.39	990	20230324	42.42	1530	-7.84	20240124	1207	16.82	20240102	2055	-31.39	20230516	990	42.42	20230324	0.31	N	065500	500	158 억	342914	N	N	N	N
63	20240220	110523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	7	2	0.50	55707133	39540	54.42	1413	1429	1400	1836	990	1413	1408.88	1.08	4567	1490	1451	1426	1387	1362	1439	1375	159	423	500	980	1	1	31742912	451	-12.35	1.03	12	0.12	-115.00	1377.00	2055	20230516	-30.90	990	20230324	43.43	1530	-7.19	20240124	1207	17.65	20240102	2055	-30.90	20230516	990	43.43	20230324	0.31	N	065500	500	158 억	342914	N	N	N	N
64	20240220	100515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1414	1	2	0.07	32213906	22908	31.53	1413	1429	1400	1836	990	1413	1406.23	1.08	3476	1490	1451	1426	1387	1362	1439	1375	159	423	500	980	1	1	31742912	449	-12.30	1.03	12	0.07	-115.00	1377.00	2055	20230516	-31.19	990	20230324	42.83	1530	-7.58	20240124	1207	17.15	20240102	2055	-31.19	20230516	990	42.83	20230324	0.31	N	065500	500	158 억	342914	N	N	N	N
65	20240220	090528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	-3	5	-0.21	2292263	1624	2.24	1413	1423	1407	1836	990	1413	1411.49	1.08	329	1490	1451	1426	1387	1362	1439	1375	159	423	500	980	1	1	31742912	448	-12.26	1.02	12	0.01	-115.00	1377.00	2055	20230516	-31.39	990	20230324	42.42	1530	-7.84	20240124	1207	16.82	20240102	2055	-31.39	20230516	990	42.42	20230324	0.31	N	065500	500	158 억	342914	N	N	N	N
66	20240219	160526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	-30	5	-2.08	102750962	72274	79.52	1414	1465	1401	1875	1011	1443	1421.74	1.06	5693	1493	1468	1444	1419	1395	1480	1431	159	432	500	1010	1	1	31742912	449	-12.29	1.03	12	0.23	-115.00	1377.00	2055	20230516	-31.24	990	20230324	42.73	1530	-7.65	20240124	1207	17.07	20240102	2055	-31.24	20230516	990	42.73	20230324	0.33	N	065500	500	158 억	337221	N	N	N	N
67	20240219	150530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1417	-26	5	-1.80	98567317	69314	76.26	1414	1465	1401	1875	1011	1443	1422.04	1.06	6433	1493	1468	1444	1419	1395	1480	1431	159	432	500	1010	1	1	31742912	450	-12.32	1.03	12	0.22	-115.00	1377.00	2055	20230516	-31.05	990	20230324	43.13	1530	-7.39	20240124	1207	17.40	20240102	2055	-31.05	20230516	990	43.13	20230324	0.33	N	065500	500	158 억	337221	N	N	N	N
68	20240219	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	-22	5	-1.52	74259128	52154	57.38	1414	1465	1401	1875	1011	1443	1423.84	1.06	7140	1493	1468	1444	1419	1395	1480	1431	159	432	500	1010	1	1	31742912	451	-12.36	1.03	12	0.16	-115.00	1377.00	2055	20230516	-30.85	990	20230324	43.54	1530	-7.12	20240124	1207	17.73	20240102	2055	-30.85	20230516	990	43.54	20230324	0.33	N	065500	500	158 억	337221	N	N	N	N
69	20240219	130528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1433	-10	5	-0.69	39969592	27953	30.76	1414	1465	1401	1875	1011	1443	1429.89	1.06	4443	1493	1468	1444	1419	1395	1480	1431	159	432	500	1010	1	1	31742912	455	-12.46	1.04	12	0.09	-115.00	1377.00	2055	20230516	-30.27	990	20230324	44.75	1530	-6.34	20240124	1207	18.72	20240102	2055	-30.27	20230516	990	44.75	20230324	0.33	N	065500	500	158 억	337221	N	N	N	N
70	20240219	120527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1432	-11	5	-0.76	38759565	27107	29.82	1414	1465	1401	1875	1011	1443	1429.87	1.06	4479	1493	1468	1444	1419	1395	1480	1431	159	432	500	1010	1	1	31742912	455	-12.45	1.04	12	0.09	-115.00	1377.00	2055	20230516	-30.32	990	20230324	44.65	1530	-6.41	20240124	1207	18.64	20240102	2055	-30.32	20230516	990	44.65	20230324	0.33	N	065500	500	158 억	337221	N	N	N	N
71	20240219	110527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1430	-13	5	-0.90	34316112	24013	26.42	1414	1465	1401	1875	1011	1443	1429.06	1.06	5884	1493	1468	1444	1419	1395	1480	1431	159	432	500	1010	1	1	31742912	454	-12.43	1.04	12	0.08	-115.00	1377.00	2055	20230516	-30.41	990	20230324	44.44	1530	-6.54	20240124	1207	18.48	20240102	2055	-30.41	20230516	990	44.44	20230324	0.33	N	065500	500	158 억	337221	N	N	N	N
72	20240219	100521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	-22	5	-1.52	26031693	18179	20.00	1414	1465	1401	1875	1011	1443	1431.97	1.06	5275	1493	1468	1444	1419	1395	1480	1431	159	432	500	1010	1	1	31742912	451	-12.36	1.03	12	0.06	-115.00	1377.00	2055	20230516	-30.85	990	20230324	43.54	1530	-7.12	20240124	1207	17.73	20240102	2055	-30.85	20230516	990	43.54	20230324	0.33	N	065500	500	158 억	337221	N	N	N	N
73	20240219	090525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1444	1	2	0.07	7876616	5504	6.06	1414	1444	1414	1875	1011	1443	1431.07	1.06	4075	1493	1468	1444	1419	1395	1480	1431	159	432	500	1010	1	1	31742912	458	-12.56	1.05	12	0.02	-115.00	1377.00	2055	20230516	-29.73	990	20230324	45.86	1530	-5.62	20240124	1207	19.64	20240102	2055	-29.73	20230516	990	45.86	20230324	0.33	N	065500	500	158 억	337221	N	N	N	N
74	20240216	160522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1443	15	2	1.05	131541638	90885	136.72	1428	1469	1420	1856	1000	1428	1447.34	1.07	-4011	1448	1437	1428	1417	1408	1443	1423	159	428	500	990	1	1	31742912	458	-12.55	1.05	12	0.29	-115.00	1377.00	2055	20230516	-29.78	990	20230324	45.76	1530	-5.69	20240124	1207	19.55	20240102	2055	-29.78	20230516	990	45.76	20230324	0.30	N	065500	500	158 억	341231	N	N	N	N
75	20240216	150524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1450	22	2	1.54	124934680	86300	129.82	1428	1469	1420	1856	1000	1428	1447.68	1.07	-3923	1448	1437	1428	1417	1408	1443	1423	159	428	500	990	1	1	31742912	460	-12.61	1.05	12	0.27	-115.00	1377.00	2055	20230516	-29.44	990	20230324	46.46	1530	-5.23	20240124	1207	20.13	20240102	2055	-29.44	20230516	990	46.46	20230324	0.30	N	065500	500	158 억	341231	N	N	N	N
76	20240216	140528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1455	27	2	1.89	114118669	78804	118.55	1428	1469	1420	1856	1000	1428	1448.13	1.07	-3456	1448	1437	1428	1417	1408	1443	1423	159	428	500	990	1	1	31742912	462	-12.65	1.06	12	0.25	-115.00	1377.00	2055	20230516	-29.20	990	20230324	46.97	1530	-4.90	20240124	1207	20.55	20240102	2055	-29.20	20230516	990	46.97	20230324	0.30	N	065500	500	158 억	341231	N	N	N	N
77	20240216	130522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	32	2	2.24	108525248	74956	112.76	1428	1469	1420	1856	1000	1428	1447.85	1.07	-4595	1448	1437	1428	1417	1408	1443	1423	159	428	500	990	1	1	31742912	463	-12.70	1.06	12	0.24	-115.00	1377.00	2055	20230516	-28.95	990	20230324	47.47	1530	-4.58	20240124	1207	20.96	20240102	2055	-28.95	20230516	990	47.47	20230324	0.30	N	065500	500	158 억	341231	N	N	N	N
78	20240216	120524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1456	28	2	1.96	93727861	64836	97.53	1428	1469	1420	1856	1000	1428	1445.62	1.07	-3282	1448	1437	1428	1417	1408	1443	1423	159	428	500	990	1	1	31742912	462	-12.66	1.06	12	0.20	-115.00	1377.00	2055	20230516	-29.15	990	20230324	47.07	1530	-4.84	20240124	1207	20.63	20240102	2055	-29.15	20230516	990	47.07	20230324	0.30	N	065500	500	158 억	341231	N	N	N	N
79	20240216	110525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1445	17	2	1.19	47010619	32658	49.13	1428	1469	1420	1856	1000	1428	1439.48	1.07	-5242	1448	1437	1428	1417	1408	1443	1423	159	428	500	990	1	1	31742912	459	-12.57	1.05	12	0.10	-115.00	1377.00	2055	20230516	-29.68	990	20230324	45.96	1530	-5.56	20240124	1207	19.72	20240102	2055	-29.68	20230516	990	45.96	20230324	0.30	N	065500	500	158 억	341231	N	N	N	N
80	20240216	100523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1442	14	2	0.98	27872713	19378	29.15	1428	1469	1420	1856	1000	1428	1438.37	1.07	-1505	1448	1437	1428	1417	1408	1443	1423	159	428	500	990	1	1	31742912	458	-12.54	1.05	12	0.06	-115.00	1377.00	2055	20230516	-29.83	990	20230324	45.66	1530	-5.75	20240124	1207	19.47	20240102	2055	-29.83	20230516	990	45.66	20230324	0.30	N	065500	500	158 억	341231	N	N	N	N
81	20240216	090517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1430	2	2	0.14	4632694	3241	4.88	1428	1439	1428	1856	1000	1428	1429.40	1.07	1221	1448	1437	1428	1417	1408	1443	1423	159	428	500	990	1	1	31742912	454	-12.43	1.04	12	0.01	-115.00	1377.00	2055	20230516	-30.41	990	20230324	44.44	1530	-6.54	20240124	1207	18.48	20240102	2055	-30.41	20230516	990	44.44	20230324	0.30	N	065500	500	158 억	341231	N	N	N	N
82	20240215	160520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	8	2	0.56	94824790	66475	45.28	1420	1439	1419	1846	994	1420	1426.47	1.08	-708	1557	1488	1423	1354	1289	1523	1389	159	426	500	990	1	1	31742912	453	-12.42	1.04	12	0.21	-115.00	1377.00	2055	20230516	-30.51	990	20230324	44.24	1530	-6.67	20240124	1207	18.31	20240102	2055	-30.51	20230516	990	44.24	20230324	0.31	N	065500	500	158 억	341947	N	N	N	N
83	20240215	150524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1430	10	2	0.70	93792156	65752	44.79	1420	1439	1419	1846	994	1420	1426.45	1.08	-644	1557	1488	1423	1354	1289	1523	1389	159	426	500	990	1	1	31742912	454	-12.43	1.04	12	0.21	-115.00	1377.00	2055	20230516	-30.41	990	20230324	44.44	1530	-6.54	20240124	1207	18.48	20240102	2055	-30.41	20230516	990	44.44	20230324	0.31	N	065500	500	158 억	341947	N	N	N	N
84	20240215	140520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1431	11	2	0.77	83071214	58255	39.68	1420	1439	1419	1846	994	1420	1425.99	1.08	1642	1557	1488	1423	1354	1289	1523	1389	159	426	500	990	1	1	31742912	454	-12.44	1.04	12	0.18	-115.00	1377.00	2055	20230516	-30.36	990	20230324	44.55	1530	-6.47	20240124	1207	18.56	20240102	2055	-30.36	20230516	990	44.55	20230324	0.31	N	065500	500	158 억	341947	N	N	N	N
85	20240215	130516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1422	2	2	0.14	75760150	53130	36.19	1420	1439	1419	1846	994	1420	1425.94	1.08	2623	1557	1488	1423	1354	1289	1523	1389	159	426	500	990	1	1	31742912	451	-12.37	1.03	12	0.17	-115.00	1377.00	2055	20230516	-30.80	990	20230324	43.64	1530	-7.06	20240124	1207	17.81	20240102	2055	-30.80	20230516	990	43.64	20230324	0.31	N	065500	500	158 억	341947	N	N	N	N
86	20240215	120520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1427	7	2	0.49	65066640	45610	31.07	1420	1439	1419	1846	994	1420	1426.59	1.08	1901	1557	1488	1423	1354	1289	1523	1389	159	426	500	990	1	1	31742912	453	-12.41	1.04	12	0.14	-115.00	1377.00	2055	20230516	-30.56	990	20230324	44.14	1530	-6.73	20240124	1207	18.23	20240102	2055	-30.56	20230516	990	44.14	20230324	0.31	N	065500	500	158 억	341947	N	N	N	N
87	20240215	110517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1429	9	2	0.63	53264214	37317	25.42	1420	1439	1419	1846	994	1420	1427.34	1.08	1598	1557	1488	1423	1354	1289	1523	1389	159	426	500	990	1	1	31742912	454	-12.43	1.04	12	0.12	-115.00	1377.00	2055	20230516	-30.46	990	20230324	44.34	1530	-6.60	20240124	1207	18.39	20240102	2055	-30.46	20230516	990	44.34	20230324	0.31	N	065500	500	158 억	341947	N	N	N	N
88	20240215	100516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1432	12	2	0.85	34160707	23938	16.31	1420	1439	1420	1846	994	1420	1427.05	1.08	1733	1557	1488	1423	1354	1289	1523	1389	159	426	500	990	1	1	31742912	455	-12.45	1.04	12	0.08	-115.00	1377.00	2055	20230516	-30.32	990	20230324	44.65	1530	-6.41	20240124	1207	18.64	20240102	2055	-30.32	20230516	990	44.65	20230324	0.31	N	065500	500	158 억	341947	N	N	N	N
89	20240215	090516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	8	2	0.56	2636424	1856	1.26	1420	1429	1420	1846	994	1420	1420.49	1.08	34	1557	1488	1423	1354	1289	1523	1389	159	426	500	990	1	1	31742912	453	-12.42	1.04	12	0.01	-115.00	1377.00	2055	20230516	-30.51	990	20230324	44.24	1530	-6.67	20240124	1207	18.31	20240102	2055	-30.51	20230516	990	44.24	20230324	0.31	N	065500	500	158 억	341947	N	N	N	N
90	20240214	160514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	30	2	2.16	205260986	146783	253.59	1389	1492	1358	1807	973	1390	1398.17	0.94	44009	1415	1402	1393	1380	1371	1398	1376	159	417	500	970	1	1	31742912	451	-12.35	1.03	12	0.46	-115.00	1377.00	2055	20230516	-30.90	990	20230324	43.43	1530	-7.19	20240124	1207	17.65	20240102	2055	-30.90	20230516	990	43.43	20230324	0.34	N	065500	500	158 억	297938	N	N	N	N
91	20240214	150515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	22	2	1.58	194396847	139107	240.33	1389	1492	1358	1807	973	1390	1397.46	0.94	44805	1415	1402	1393	1380	1371	1398	1376	159	417	500	970	1	1	31742912	448	-12.28	1.03	12	0.44	-115.00	1377.00	2055	20230516	-31.29	990	20230324	42.63	1530	-7.71	20240124	1207	16.98	20240102	2055	-31.29	20230516	990	42.63	20230324	0.34	N	065500	500	158 억	297938	N	N	N	N
92	20240214	140512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1432	42	2	3.02	169831544	121756	210.36	1389	1492	1358	1807	973	1390	1394.85	0.94	42308	1415	1402	1393	1380	1371	1398	1376	159	417	500	970	1	1	31742912	455	-12.45	1.04	12	0.38	-115.00	1377.00	2055	20230516	-30.32	990	20230324	44.65	1530	-6.41	20240124	1207	18.64	20240102	2055	-30.32	20230516	990	44.65	20230324	0.34	N	065500	500	158 억	297938	N	N	N	N
93	20240214	130514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1397	7	2	0.50	112298140	81661	141.08	1389	1405	1358	1807	973	1390	1375.17	0.94	48581	1415	1402	1393	1380	1371	1398	1376	159	417	500	970	1	1	31742912	443	-12.15	1.01	12	0.26	-115.00	1377.00	2055	20230516	-32.02	990	20230324	41.11	1530	-8.69	20240124	1207	15.74	20240102	2055	-32.02	20230516	990	41.11	20230324	0.34	N	065500	500	158 억	297938	N	N	N	N
94	20240214	120511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1393	3	2	0.22	103271645	75187	129.90	1389	1395	1358	1807	973	1390	1373.53	0.94	46932	1415	1402	1393	1380	1371	1398	1376	159	417	500	970	1	1	31742912	442	-12.11	1.01	12	0.24	-115.00	1377.00	2055	20230516	-32.21	990	20230324	40.71	1530	-8.95	20240124	1207	15.41	20240102	2055	-32.21	20230516	990	40.71	20230324	0.34	N	065500	500	158 억	297938	N	N	N	N
95	20240214	110515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1391	1	2	0.07	94865185	69135	119.44	1389	1395	1358	1807	973	1390	1372.17	0.94	46269	1415	1402	1393	1380	1371	1398	1376	159	417	500	970	1	1	31742912	442	-12.10	1.01	12	0.22	-115.00	1377.00	2055	20230516	-32.31	990	20230324	40.51	1530	-9.08	20240124	1207	15.24	20240102	2055	-32.31	20230516	990	40.51	20230324	0.34	N	065500	500	158 억	297938	N	N	N	N
96	20240214	090507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1384	-6	5	-0.43	3384917	2467	4.26	1389	1389	1368	1807	973	1390	1372.08	0.94	-92	1415	1402	1393	1380	1371	1398	1376	159	417	500	970	1	1	31742912	439	-12.03	1.01	12	0.01	-115.00	1377.00	2055	20230516	-32.65	990	20230324	39.80	1530	-9.54	20240124	1207	14.66	20240102	2055	-32.65	20230516	990	39.80	20230324	0.34	N	065500	500	158 억	297938	N	N	N	N
97	20240213	160508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1390	-5	5	-0.36	79809533	57180	57.57	1395	1406	1384	1813	977	1395	1395.76	0.95	-5499	1426	1410	1379	1363	1332	1418	1371	159	418	500	970	1	1	31742912	441	-12.09	1.01	12	0.18	-115.00	1377.00	2055	20230516	-32.36	990	20230324	40.40	1530	-9.15	20240124	1207	15.16	20240102	2055	-32.36	20230516	990	40.40	20230324	0.35	N	065500	500	158 억	302242	N	N	N	N
98	20240213	150505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	4	2	0.29	74143231	53108	53.47	1395	1406	1384	1813	977	1395	1396.08	0.95	-4181	1426	1410	1379	1363	1332	1418	1371	159	418	500	970	1	1	31742912	444	-12.17	1.02	12	0.17	-115.00	1377.00	2055	20230516	-31.92	990	20230324	41.31	1530	-8.56	20240124	1207	15.91	20240102	2055	-31.92	20230516	990	41.31	20230324	0.35	N	065500	500	158 억	302242	N	N	N	N
99	20240213	140514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	3	2	0.22	67800858	48560	48.89	1395	1406	1384	1813	977	1395	1396.23	0.95	-2689	1426	1410	1379	1363	1332	1418	1371	159	418	500	970	1	1	31742912	444	-12.16	1.02	12	0.15	-115.00	1377.00	2055	20230516	-31.97	990	20230324	41.21	1530	-8.63	20240124	1207	15.82	20240102	2055	-31.97	20230516	990	41.21	20230324	0.35	N	065500	500	158 억	302242	N	N	N	N
100	20240213	130508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1392	-3	5	-0.22	66083697	47332	47.66	1395	1406	1384	1813	977	1395	1396.17	0.95	-2509	1426	1410	1379	1363	1332	1418	1371	159	418	500	970	1	1	31742912	442	-12.10	1.01	12	0.15	-115.00	1377.00	2055	20230516	-32.26	990	20230324	40.61	1530	-9.02	20240124	1207	15.33	20240102	2055	-32.26	20230516	990	40.61	20230324	0.35	N	065500	500	158 억	302242	N	N	N	N
101	20240213	120513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1395	0	3	0.00	57160808	40933	41.21	1395	1406	1384	1813	977	1395	1396.45	0.95	-2690	1426	1410	1379	1363	1332	1418	1371	159	418	500	970	1	1	31742912	443	-12.13	1.01	12	0.13	-115.00	1377.00	2055	20230516	-32.12	990	20230324	40.91	1530	-8.82	20240124	1207	15.58	20240102	2055	-32.12	20230516	990	40.91	20230324	0.35	N	065500	500	158 억	302242	N	N	N	N
102	20240213	110511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	6	2	0.43	40300627	28847	29.04	1395	1406	1384	1813	977	1395	1397.05	0.95	-2847	1426	1410	1379	1363	1332	1418	1371	159	418	500	970	1	1	31742912	445	-12.18	1.02	12	0.09	-115.00	1377.00	2055	20230516	-31.82	990	20230324	41.52	1530	-8.43	20240124	1207	16.07	20240102	2055	-31.82	20230516	990	41.52	20230324	0.35	N	065500	500	158 억	302242	N	N	N	N
103	20240213	100424	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	7	2	0.50	19684934	14065	14.16	1395	1406	1384	1813	977	1395	1399.57	0.95	-3965	1426	1410	1379	1363	1332	1418	1371	159	418	500	970	1	1	31742912	445	-12.19	1.02	12	0.04	-115.00	1377.00	2055	20230516	-31.78	990	20230324	41.62	1530	-8.37	20240124	1207	16.16	20240102	2055	-31.78	20230516	990	41.62	20230324	0.35	N	065500	500	158 억	302242	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History