KissMeData/123750/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	160804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-40	5	-1.30	44423425	14594	77.45	3085	3100	3020	4010	2160	3085	3043.95	2.00	-1532	3135	3110	3060	3035	2985	3122	3047	64	925	500	2150	5	1	12746297	388	-55.36	1.43	12	0.11	-55.00	2131.00	5710	20230407	-46.67	2800	20231006	8.75	3595	-15.30	20240110	2985	2.01	20240207	5710	-46.67	20230407	2800	8.75	20231006	1.22	N	123750	500	63 억	254486	N	N	N	N
3	20240229	150806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	-50	5	-1.62	42578385	13986	74.22	3085	3100	3020	4010	2160	3085	3044.36	2.00	-1490	3135	3110	3060	3035	2985	3122	3047	64	925	500	2150	5	1	12746297	387	-55.18	1.42	12	0.11	-55.00	2131.00	5710	20230407	-46.85	2800	20231006	8.39	3595	-15.58	20240110	2985	1.68	20240207	5710	-46.85	20230407	2800	8.39	20231006	1.22	N	123750	500	63 억	254486	N	N	N	N
4	20240229	140807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-60	5	-1.94	35973320	11807	62.66	3085	3100	3020	4010	2160	3085	3046.78	2.00	-942	3135	3110	3060	3035	2985	3122	3047	64	925	500	2150	5	1	12746297	386	-55.00	1.42	12	0.09	-55.00	2131.00	5710	20230407	-47.02	2800	20231006	8.04	3595	-15.86	20240110	2985	1.34	20240207	5710	-47.02	20230407	2800	8.04	20231006	1.22	N	123750	500	63 억	254486	N	N	N	N
5	20240229	130804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-40	5	-1.30	33436295	10969	58.21	3085	3100	3020	4010	2160	3085	3048.25	2.00	-843	3135	3110	3060	3035	2985	3122	3047	64	925	500	2150	5	1	12746297	388	-55.36	1.43	12	0.09	-55.00	2131.00	5710	20230407	-46.67	2800	20231006	8.75	3595	-15.30	20240110	2985	2.01	20240207	5710	-46.67	20230407	2800	8.75	20231006	1.22	N	123750	500	63 억	254486	N	N	N	N
6	20240229	120805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-30	5	-0.97	25685575	8417	44.67	3085	3100	3035	4010	2160	3085	3051.63	2.00	-794	3135	3110	3060	3035	2985	3122	3047	64	925	500	2150	5	1	12746297	389	-55.55	1.43	12	0.07	-55.00	2131.00	5710	20230407	-46.50	2800	20231006	9.11	3595	-15.02	20240110	2985	2.35	20240207	5710	-46.50	20230407	2800	9.11	20231006	1.22	N	123750	500	63 억	254486	N	N	N	N
7	20240229	110806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-30	5	-0.97	18156875	5939	31.52	3085	3100	3035	4010	2160	3085	3057.23	2.00	-1096	3135	3110	3060	3035	2985	3122	3047	64	925	500	2150	5	1	12746297	389	-55.55	1.43	12	0.05	-55.00	2131.00	5710	20230407	-46.50	2800	20231006	9.11	3595	-15.02	20240110	2985	2.35	20240207	5710	-46.50	20230407	2800	9.11	20231006	1.22	N	123750	500	63 억	254486	N	N	N	N
8	20240229	100807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	-25	5	-0.81	13962430	4564	24.22	3085	3100	3035	4010	2160	3085	3059.25	2.00	-678	3135	3110	3060	3035	2985	3122	3047	64	925	500	2150	5	1	12746297	390	-55.64	1.44	12	0.04	-55.00	2131.00	5710	20230407	-46.41	2800	20231006	9.29	3595	-14.88	20240110	2985	2.51	20240207	5710	-46.41	20230407	2800	9.29	20231006	1.22	N	123750	500	63 억	254486	N	N	N	N
9	20240229	090805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	15	2	0.49	1638300	531	2.82	3085	3100	3085	4010	2160	3085	3085.31	2.00	-67	3135	3110	3060	3035	2985	3122	3047	64	925	500	2150	5	1	12746297	395	-56.36	1.45	12	0.00	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	3595	-13.77	20240110	2985	3.85	20240207	5710	-45.71	20230407	2800	10.71	20231006	1.22	N	123750	500	63 억	254486	N	N	N	N
10	20240228	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	50	2	1.65	57257290	18742	92.52	3015	3085	3010	3945	2125	3035	3055.03	2.00	-341	3075	3055	3030	3010	2985	3057	3012	64	910	500	2120	5	1	12746297	393	-56.09	1.45	12	0.15	-55.00	2131.00	5710	20230407	-45.97	2800	20231006	10.18	3595	-14.19	20240110	2985	3.35	20240207	5710	-45.97	20230407	2800	10.18	20231006	1.22	N	123750	500	63 억	254876	N	N	N	N
11	20240228	150719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	50	2	1.65	53940925	17667	87.21	3015	3085	3010	3945	2125	3035	3053.20	2.00	-398	3075	3055	3030	3010	2985	3057	3012	64	910	500	2120	5	1	12746297	393	-56.09	1.45	12	0.14	-55.00	2131.00	5710	20230407	-45.97	2800	20231006	10.18	3595	-14.19	20240110	2985	3.35	20240207	5710	-45.97	20230407	2800	10.18	20231006	1.22	N	123750	500	63 억	254876	N	N	N	N
12	20240228	140804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	45	2	1.48	53626850	17565	86.71	3015	3080	3010	3945	2125	3035	3053.05	2.00	-397	3075	3055	3030	3010	2985	3057	3012	64	910	500	2120	5	1	12746297	393	-56.00	1.45	12	0.14	-55.00	2131.00	5710	20230407	-46.06	2800	20231006	10.00	3595	-14.33	20240110	2985	3.18	20240207	5710	-46.06	20230407	2800	10.00	20231006	1.22	N	123750	500	63 억	254876	N	N	N	N
13	20240228	130805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	40	2	1.32	52259485	17121	84.52	3015	3080	3010	3945	2125	3035	3052.36	2.00	-406	3075	3055	3030	3010	2985	3057	3012	64	910	500	2120	5	1	12746297	392	-55.91	1.44	12	0.13	-55.00	2131.00	5710	20230407	-46.15	2800	20231006	9.82	3595	-14.46	20240110	2985	3.02	20240207	5710	-46.15	20230407	2800	9.82	20231006	1.22	N	123750	500	63 억	254876	N	N	N	N
14	20240228	120808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	45	2	1.48	42279265	13873	68.48	3015	3080	3010	3945	2125	3035	3047.59	2.00	-8	3075	3055	3030	3010	2985	3057	3012	64	910	500	2120	5	1	12746297	393	-56.00	1.45	12	0.11	-55.00	2131.00	5710	20230407	-46.06	2800	20231006	10.00	3595	-14.33	20240110	2985	3.18	20240207	5710	-46.06	20230407	2800	10.00	20231006	1.22	N	123750	500	63 억	254876	N	N	N	N
15	20240228	110736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3075	40	2	1.32	33033085	10861	53.62	3015	3075	3010	3945	2125	3035	3041.44	2.00	183	3075	3055	3030	3010	2985	3057	3012	64	910	500	2120	5	1	12746297	392	-55.91	1.44	12	0.09	-55.00	2131.00	5710	20230407	-46.15	2800	20231006	9.82	3595	-14.46	20240110	2985	3.02	20240207	5710	-46.15	20230407	2800	9.82	20231006	1.22	N	123750	500	63 억	254876	N	N	N	N
16	20240228	100803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	30	2	0.99	26942315	8876	43.82	3015	3070	3010	3945	2125	3035	3035.41	2.00	221	3075	3055	3030	3010	2985	3057	3012	64	910	500	2120	5	1	12746297	391	-55.73	1.44	12	0.07	-55.00	2131.00	5710	20230407	-46.32	2800	20231006	9.46	3595	-14.74	20240110	2985	2.68	20240207	5710	-46.32	20230407	2800	9.46	20231006	1.22	N	123750	500	63 억	254876	N	N	N	N
17	20240228	090807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-10	5	-0.33	5397330	1790	8.84	3015	3030	3010	3945	2125	3035	3015.27	2.00	77	3075	3055	3030	3010	2985	3057	3012	64	910	500	2120	5	1	12746297	386	-55.00	1.42	12	0.01	-55.00	2131.00	5710	20230407	-47.02	2800	20231006	8.04	3595	-15.86	20240110	2985	1.34	20240207	5710	-47.02	20230407	2800	8.04	20231006	1.22	N	123750	500	63 억	254876	N	N	N	N
18	20240227	160805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	0	3	0.00	61180600	20257	77.90	3035	3050	3005	3945	2125	3035	3020.22	2.01	-1783	3121	3077	3056	3012	2991	3067	3002	64	910	500	2120	5	1	12746297	387	-55.18	1.42	12	0.16	-55.00	2131.00	5710	20230407	-46.85	2800	20231006	8.39	3595	-15.58	20240110	2985	1.68	20240207	5710	-46.85	20230407	2800	8.39	20231006	1.22	N	123750	500	63 억	256711	N	N	N	N
19	20240227	150807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-10	5	-0.33	56667535	18769	72.18	3035	3050	3005	3945	2125	3035	3019.21	2.01	-1777	3121	3077	3056	3012	2991	3067	3002	64	910	500	2120	5	1	12746297	386	-55.00	1.42	12	0.15	-55.00	2131.00	5710	20230407	-47.02	2800	20231006	8.04	3595	-15.86	20240110	2985	1.34	20240207	5710	-47.02	20230407	2800	8.04	20231006	1.22	N	123750	500	63 억	256711	N	N	N	N
20	20240227	140803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-15	5	-0.49	46599285	15444	59.39	3035	3050	3005	3945	2125	3035	3017.31	2.01	-1484	3121	3077	3056	3012	2991	3067	3002	64	910	500	2120	5	1	12746297	385	-54.91	1.42	12	0.12	-55.00	2131.00	5710	20230407	-47.11	2800	20231006	7.86	3595	-15.99	20240110	2985	1.17	20240207	5710	-47.11	20230407	2800	7.86	20231006	1.22	N	123750	500	63 억	256711	N	N	N	N
21	20240227	130725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-15	5	-0.49	41008380	13590	52.26	3035	3050	3005	3945	2125	3035	3017.54	2.01	-1269	3121	3077	3056	3012	2991	3067	3002	64	910	500	2120	5	1	12746297	385	-54.91	1.42	12	0.11	-55.00	2131.00	5710	20230407	-47.11	2800	20231006	7.86	3595	-15.99	20240110	2985	1.17	20240207	5710	-47.11	20230407	2800	7.86	20231006	1.22	N	123750	500	63 억	256711	N	N	N	N
22	20240227	120807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-10	5	-0.33	36025590	11933	45.89	3035	3050	3005	3945	2125	3035	3018.99	2.01	-1741	3121	3077	3056	3012	2991	3067	3002	64	910	500	2120	5	1	12746297	386	-55.00	1.42	12	0.09	-55.00	2131.00	5710	20230407	-47.02	2800	20231006	8.04	3595	-15.86	20240110	2985	1.34	20240207	5710	-47.02	20230407	2800	8.04	20231006	1.22	N	123750	500	63 억	256711	N	N	N	N
23	20240227	110805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-15	5	-0.49	26837235	8878	34.14	3035	3050	3010	3945	2125	3035	3022.89	2.01	-1505	3121	3077	3056	3012	2991	3067	3002	64	910	500	2120	5	1	12746297	385	-54.91	1.42	12	0.07	-55.00	2131.00	5710	20230407	-47.11	2800	20231006	7.86	3595	-15.99	20240110	2985	1.17	20240207	5710	-47.11	20230407	2800	7.86	20231006	1.22	N	123750	500	63 억	256711	N	N	N	N
24	20240227	100801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-20	5	-0.66	14942500	4932	18.97	3035	3050	3010	3945	2125	3035	3029.70	2.01	-1155	3121	3077	3056	3012	2991	3067	3002	64	910	500	2120	5	1	12746297	384	-54.82	1.41	12	0.04	-55.00	2131.00	5710	20230407	-47.20	2800	20231006	7.68	3595	-16.13	20240110	2985	1.01	20240207	5710	-47.20	20230407	2800	7.68	20231006	1.22	N	123750	500	63 억	256711	N	N	N	N
25	20240227	090804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	10	2	0.33	4668760	1538	5.91	3035	3050	3035	3945	2125	3035	3035.60	2.01	-111	3121	3077	3056	3012	2991	3067	3002	64	910	500	2120	5	1	12746297	388	-55.36	1.43	12	0.01	-55.00	2131.00	5710	20230407	-46.67	2800	20231006	8.75	3595	-15.30	20240110	2985	2.01	20240207	5710	-46.67	20230407	2800	8.75	20231006	1.22	N	123750	500	63 억	256711	N	N	N	N
26	20240226	160803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	-15	5	-0.49	79412410	25858	119.51	3050	3100	3035	3965	2135	3050	3071.10	2.02	-676	3143	3096	3073	3026	3003	3085	3015	64	915	500	2130	5	1	12746297	387	-55.18	1.42	12	0.20	-55.00	2131.00	5710	20230407	-46.85	2800	20231006	8.39	3595	-15.58	20240110	2985	1.68	20240207	5710	-46.85	20230407	2800	8.39	20231006	1.22	N	123750	500	63 억	257387	N	N	N	N
27	20240226	150756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	0	3	0.00	75036955	24417	112.85	3050	3100	3045	3965	2135	3050	3073.14	2.02	-665	3143	3096	3073	3026	3003	3085	3015	64	915	500	2130	5	1	12746297	389	-55.45	1.43	12	0.19	-55.00	2131.00	5710	20230407	-46.58	2800	20231006	8.93	3595	-15.16	20240110	2985	2.18	20240207	5710	-46.58	20230407	2800	8.93	20231006	1.22	N	123750	500	63 억	257387	N	N	N	N
28	20240226	140759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	5	2	0.16	64543545	20980	96.96	3050	3100	3050	3965	2135	3050	3076.43	2.02	-457	3143	3096	3073	3026	3003	3085	3015	64	915	500	2130	5	1	12746297	389	-55.55	1.43	12	0.16	-55.00	2131.00	5710	20230407	-46.50	2800	20231006	9.11	3595	-15.02	20240110	2985	2.35	20240207	5710	-46.50	20230407	2800	9.11	20231006	1.22	N	123750	500	63 억	257387	N	N	N	N
29	20240226	130755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	30	2	0.98	54523490	17700	81.80	3050	3100	3050	3965	2135	3050	3080.42	2.02	-527	3143	3096	3073	3026	3003	3085	3015	64	915	500	2130	5	1	12746297	393	-56.00	1.45	12	0.14	-55.00	2131.00	5710	20230407	-46.06	2800	20231006	10.00	3595	-14.33	20240110	2985	3.18	20240207	5710	-46.06	20230407	2800	10.00	20231006	1.22	N	123750	500	63 억	257387	N	N	N	N
30	20240226	120754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	40	2	1.31	41123205	13338	61.64	3050	3100	3050	3965	2135	3050	3083.16	2.02	-351	3143	3096	3073	3026	3003	3085	3015	64	915	500	2130	5	1	12746297	394	-56.18	1.45	12	0.10	-55.00	2131.00	5710	20230407	-45.88	2800	20231006	10.36	3595	-14.05	20240110	2985	3.52	20240207	5710	-45.88	20230407	2800	10.36	20231006	1.22	N	123750	500	63 억	257387	N	N	N	N
31	20240226	110753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	40	2	1.31	30573900	9924	45.87	3050	3100	3050	3965	2135	3050	3080.80	2.02	-223	3143	3096	3073	3026	3003	3085	3015	64	915	500	2130	5	1	12746297	394	-56.18	1.45	12	0.08	-55.00	2131.00	5710	20230407	-45.88	2800	20231006	10.36	3595	-14.05	20240110	2985	3.52	20240207	5710	-45.88	20230407	2800	10.36	20231006	1.22	N	123750	500	63 억	257387	N	N	N	N
32	20240226	100751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	50	2	1.64	19820285	6437	29.75	3050	3100	3050	3965	2135	3050	3079.12	2.02	-140	3143	3096	3073	3026	3003	3085	3015	64	915	500	2130	5	1	12746297	395	-56.36	1.45	12	0.05	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	3595	-13.77	20240110	2985	3.85	20240207	5710	-45.71	20230407	2800	10.71	20231006	1.22	N	123750	500	63 억	257387	N	N	N	N
33	20240226	090750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	20	2	0.66	2854485	935	4.32	3050	3070	3050	3965	2135	3050	3052.93	2.02	-171	3143	3096	3073	3026	3003	3085	3015	64	915	500	2130	5	1	12746297	391	-55.82	1.44	12	0.01	-55.00	2131.00	5710	20230407	-46.23	2800	20231006	9.64	3595	-14.60	20240110	2985	2.85	20240207	5710	-46.23	20230407	2800	9.64	20231006	1.22	N	123750	500	63 억	257387	N	N	N	N
34	20240223	160751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	-50	5	-1.61	66528220	21629	93.10	3105	3120	3050	4030	2170	3100	3075.88	2.02	147	3186	3142	3106	3062	3026	3140	3060	64	930	500	2170	5	1	12746297	389	-55.45	1.43	12	0.17	-55.00	2131.00	5710	20230407	-46.58	2800	20231006	8.93	3595	-15.16	20240110	2985	2.18	20240207	5710	-46.58	20230407	2800	8.93	20231006	1.20	N	123750	500	63 억	257640	N	N	N	N
35	20240223	150746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	-20	5	-0.65	50828525	16486	70.96	3105	3120	3055	4030	2170	3100	3083.13	2.02	-309	3186	3142	3106	3062	3026	3140	3060	64	930	500	2170	5	1	12746297	393	-56.00	1.45	12	0.13	-55.00	2131.00	5710	20230407	-46.06	2800	20231006	10.00	3595	-14.33	20240110	2985	3.18	20240207	5710	-46.06	20230407	2800	10.00	20231006	1.20	N	123750	500	63 억	257640	N	N	N	N
36	20240223	140748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-15	5	-0.48	36192990	11716	50.43	3105	3120	3075	4030	2170	3100	3089.19	2.02	-474	3186	3142	3106	3062	3026	3140	3060	64	930	500	2170	5	1	12746297	393	-56.09	1.45	12	0.09	-55.00	2131.00	5710	20230407	-45.97	2800	20231006	10.18	3595	-14.19	20240110	2985	3.35	20240207	5710	-45.97	20230407	2800	10.18	20231006	1.20	N	123750	500	63 억	257640	N	N	N	N
37	20240223	130744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-5	5	-0.16	33084375	10711	46.10	3105	3120	3075	4030	2170	3100	3088.82	2.02	-480	3186	3142	3106	3062	3026	3140	3060	64	930	500	2170	5	1	12746297	394	-56.27	1.45	12	0.08	-55.00	2131.00	5710	20230407	-45.80	2800	20231006	10.54	3595	-13.91	20240110	2985	3.69	20240207	5710	-45.80	20230407	2800	10.54	20231006	1.20	N	123750	500	63 억	257640	N	N	N	N
38	20240223	120746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	0	3	0.00	30473835	9865	42.46	3105	3120	3075	4030	2170	3100	3089.09	2.02	106	3186	3142	3106	3062	3026	3140	3060	64	930	500	2170	5	1	12746297	395	-56.36	1.45	12	0.08	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	3595	-13.77	20240110	2985	3.85	20240207	5710	-45.71	20230407	2800	10.71	20231006	1.20	N	123750	500	63 억	257640	N	N	N	N
39	20240223	110740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	0	3	0.00	18156425	5868	25.26	3105	3120	3080	4030	2170	3100	3094.14	2.02	55	3186	3142	3106	3062	3026	3140	3060	64	930	500	2170	5	1	12746297	395	-56.36	1.45	12	0.05	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	3595	-13.77	20240110	2985	3.85	20240207	5710	-45.71	20230407	2800	10.71	20231006	1.20	N	123750	500	63 억	257640	N	N	N	N
40	20240223	100742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	15	2	0.48	10896530	3521	15.16	3105	3120	3080	4030	2170	3100	3094.73	2.02	-49	3186	3142	3106	3062	3026	3140	3060	64	930	500	2170	5	1	12746297	397	-56.64	1.46	12	0.03	-55.00	2131.00	5710	20230407	-45.45	2800	20231006	11.25	3595	-13.35	20240110	2985	4.36	20240207	5710	-45.45	20230407	2800	11.25	20231006	1.20	N	123750	500	63 억	257640	N	N	N	N
41	20240223	090744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	20	2	0.65	3676335	1184	5.10	3105	3120	3105	4030	2170	3100	3105.01	2.02	106	3186	3142	3106	3062	3026	3140	3060	64	930	500	2170	5	1	12746297	398	-56.73	1.46	12	0.01	-55.00	2131.00	5710	20230407	-45.36	2800	20231006	11.43	3595	-13.21	20240110	2985	4.52	20240207	5710	-45.36	20230407	2800	11.43	20231006	1.20	N	123750	500	63 억	257640	N	N	N	N
42	20240222	160735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	0	3	0.00	71860225	23232	130.03	3100	3150	3070	4030	2170	3100	3093.16	2.00	3286	3146	3122	3106	3082	3066	3120	3080	64	930	500	2170	5	1	12746297	395	-56.36	1.45	12	0.18	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	3595	-13.77	20240110	2985	3.85	20240207	5710	-45.71	20230407	2800	10.71	20231006	1.20	N	123750	500	63 억	254354	N	N	N	N
43	20240222	150743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	0	3	0.00	69791815	22566	126.31	3100	3150	3070	4030	2170	3100	3092.79	2.00	3256	3146	3122	3106	3082	3066	3120	3080	64	930	500	2170	5	1	12746297	395	-56.36	1.45	12	0.18	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	3595	-13.77	20240110	2985	3.85	20240207	5710	-45.71	20230407	2800	10.71	20231006	1.20	N	123750	500	63 억	254354	N	N	N	N
44	20240222	140740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-5	5	-0.16	60793945	19665	110.07	3100	3150	3070	4030	2170	3100	3091.48	2.00	3161	3146	3122	3106	3082	3066	3120	3080	64	930	500	2170	5	1	12746297	394	-56.27	1.45	12	0.15	-55.00	2131.00	5710	20230407	-45.80	2800	20231006	10.54	3595	-13.91	20240110	2985	3.69	20240207	5710	-45.80	20230407	2800	10.54	20231006	1.20	N	123750	500	63 억	254354	N	N	N	N
45	20240222	130728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-5	5	-0.16	57789375	18696	104.65	3100	3150	3070	4030	2170	3100	3091.00	2.00	3206	3146	3122	3106	3082	3066	3120	3080	64	930	500	2170	5	1	12746297	394	-56.27	1.45	12	0.15	-55.00	2131.00	5710	20230407	-45.80	2800	20231006	10.54	3595	-13.91	20240110	2985	3.69	20240207	5710	-45.80	20230407	2800	10.54	20231006	1.20	N	123750	500	63 억	254354	N	N	N	N
46	20240222	120739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	0	3	0.00	45828505	14819	82.95	3100	3150	3070	4030	2170	3100	3092.55	2.00	1963	3146	3122	3106	3082	3066	3120	3080	64	930	500	2170	5	1	12746297	395	-56.36	1.45	12	0.12	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	3595	-13.77	20240110	2985	3.85	20240207	5710	-45.71	20230407	2800	10.71	20231006	1.20	N	123750	500	63 억	254354	N	N	N	N
47	20240222	110736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	10	2	0.32	38849320	12561	70.31	3100	3150	3070	4030	2170	3100	3092.85	2.00	1383	3146	3122	3106	3082	3066	3120	3080	64	930	500	2170	5	1	12746297	396	-56.55	1.46	12	0.10	-55.00	2131.00	5710	20230407	-45.53	2800	20231006	11.07	3595	-13.49	20240110	2985	4.19	20240207	5710	-45.53	20230407	2800	11.07	20231006	1.20	N	123750	500	63 억	254354	N	N	N	N
48	20240222	100728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	0	3	0.00	33613125	10873	60.86	3100	3150	3070	4030	2170	3100	3091.43	2.00	1202	3146	3122	3106	3082	3066	3120	3080	64	930	500	2170	5	1	12746297	395	-56.36	1.45	12	0.09	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	3595	-13.77	20240110	2985	3.85	20240207	5710	-45.71	20230407	2800	10.71	20231006	1.20	N	123750	500	63 억	254354	N	N	N	N
49	20240222	090742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-10	5	-0.32	6120980	1974	11.05	3100	3120	3090	4030	2170	3100	3100.80	2.00	285	3146	3122	3106	3082	3066	3120	3080	64	930	500	2170	5	1	12746297	394	-56.18	1.45	12	0.02	-55.00	2131.00	5710	20230407	-45.88	2800	20231006	10.36	3595	-14.05	20240110	2985	3.52	20240207	5710	-45.88	20230407	2800	10.36	20231006	1.20	N	123750	500	63 억	254354	N	N	N	N
50	20240221	160735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-35	5	-1.12	55491875	17866	129.34	3100	3130	3090	4075	2195	3135	3106.00	2.01	-1854	3191	3162	3131	3102	3071	3147	3087	64	940	500	2190	5	1	12746297	395	-56.36	1.45	12	0.14	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	3595	-13.77	20240110	2985	3.85	20240207	5710	-45.71	20230407	2800	10.71	20231006	1.20	N	123750	500	63 억	256217	N	N	N	N
51	20240221	150729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-20	5	-0.64	53088120	17091	123.73	3100	3130	3090	4075	2195	3135	3106.20	2.01	-1830	3191	3162	3131	3102	3071	3147	3087	64	940	500	2190	5	1	12746297	397	-56.64	1.46	12	0.13	-55.00	2131.00	5710	20230407	-45.45	2800	20231006	11.25	3595	-13.35	20240110	2985	4.36	20240207	5710	-45.45	20230407	2800	11.25	20231006	1.20	N	123750	500	63 억	256217	N	N	N	N
52	20240221	140729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-35	5	-1.12	32583635	10488	75.93	3100	3130	3090	4075	2195	3135	3106.75	2.01	-1418	3191	3162	3131	3102	3071	3147	3087	64	940	500	2190	5	1	12746297	395	-56.36	1.45	12	0.08	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	3595	-13.77	20240110	2985	3.85	20240207	5710	-45.71	20230407	2800	10.71	20231006	1.20	N	123750	500	63 억	256217	N	N	N	N
53	20240221	130728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-25	5	-0.80	21743925	7002	50.69	3100	3130	3090	4075	2195	3135	3105.39	2.01	-1354	3191	3162	3131	3102	3071	3147	3087	64	940	500	2190	5	1	12746297	396	-56.55	1.46	12	0.05	-55.00	2131.00	5710	20230407	-45.53	2800	20231006	11.07	3595	-13.49	20240110	2985	4.19	20240207	5710	-45.53	20230407	2800	11.07	20231006	1.20	N	123750	500	63 억	256217	N	N	N	N
54	20240221	120728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	-15	5	-0.48	16198155	5212	37.73	3100	3130	3100	4075	2195	3135	3107.86	2.01	-292	3191	3162	3131	3102	3071	3147	3087	64	940	500	2190	5	1	12746297	398	-56.73	1.46	12	0.04	-55.00	2131.00	5710	20230407	-45.36	2800	20231006	11.43	3595	-13.21	20240110	2985	4.52	20240207	5710	-45.36	20230407	2800	11.43	20231006	1.20	N	123750	500	63 억	256217	N	N	N	N
55	20240221	110735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-25	5	-0.80	11733270	3776	27.34	3100	3130	3100	4075	2195	3135	3107.33	2.01	-183	3191	3162	3131	3102	3071	3147	3087	64	940	500	2190	5	1	12746297	396	-56.55	1.46	12	0.03	-55.00	2131.00	5710	20230407	-45.53	2800	20231006	11.07	3595	-13.49	20240110	2985	4.19	20240207	5710	-45.53	20230407	2800	11.07	20231006	1.20	N	123750	500	63 억	256217	N	N	N	N
56	20240221	100728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-10	5	-0.32	6095860	1961	14.20	3100	3130	3100	4075	2195	3135	3108.55	2.01	-163	3191	3162	3131	3102	3071	3147	3087	64	940	500	2190	5	1	12746297	398	-56.82	1.47	12	0.02	-55.00	2131.00	5710	20230407	-45.27	2800	20231006	11.61	3595	-13.07	20240110	2985	4.69	20240207	5710	-45.27	20230407	2800	11.61	20231006	1.20	N	123750	500	63 억	256217	N	N	N	N
57	20240221	090727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-10	5	-0.32	2596035	837	6.06	3100	3130	3100	4075	2195	3135	3101.59	2.01	-94	3191	3162	3131	3102	3071	3147	3087	64	940	500	2190	5	1	12746297	398	-56.82	1.47	12	0.01	-55.00	2131.00	5710	20230407	-45.27	2800	20231006	11.61	3595	-13.07	20240110	2985	4.69	20240207	5710	-45.27	20230407	2800	11.61	20231006	1.20	N	123750	500	63 억	256217	N	N	N	N
58	20240220	160721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	-5	5	-0.16	43344885	13806	86.21	3140	3160	3100	4080	2200	3140	3139.57	2.01	-163	3213	3176	3133	3096	3053	3155	3075	64	940	500	2190	5	1	12746297	400	-57.00	1.47	12	0.11	-55.00	2131.00	5710	20230407	-45.10	2800	20231006	11.96	3595	-12.80	20240110	2985	5.03	20240207	5710	-45.10	20230407	2800	11.96	20231006	1.18	N	123750	500	63 억	256524	N	N	N	N
59	20240220	150724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	-5	5	-0.16	43025415	13704	85.58	3140	3160	3100	4080	2200	3140	3139.62	2.01	-155	3213	3176	3133	3096	3053	3155	3075	64	940	500	2190	5	1	12746297	400	-57.00	1.47	12	0.11	-55.00	2131.00	5710	20230407	-45.10	2800	20231006	11.96	3595	-12.80	20240110	2985	5.03	20240207	5710	-45.10	20230407	2800	11.96	20231006	1.18	N	123750	500	63 억	256524	N	N	N	N
60	20240220	140721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	0	3	0.00	31744180	10086	62.98	3140	3160	3130	4080	2200	3140	3147.35	2.01	-186	3213	3176	3133	3096	3053	3155	3075	64	940	500	2190	5	1	12746297	400	-57.09	1.47	12	0.08	-55.00	2131.00	5710	20230407	-45.01	2800	20231006	12.14	3595	-12.66	20240110	2985	5.19	20240207	5710	-45.01	20230407	2800	12.14	20231006	1.18	N	123750	500	63 억	256524	N	N	N	N
61	20240220	130724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	-5	5	-0.16	30552060	9706	60.61	3140	3160	3130	4080	2200	3140	3147.75	2.01	-186	3213	3176	3133	3096	3053	3155	3075	64	940	500	2190	5	1	12746297	400	-57.00	1.47	12	0.08	-55.00	2131.00	5710	20230407	-45.10	2800	20231006	11.96	3595	-12.80	20240110	2985	5.03	20240207	5710	-45.10	20230407	2800	11.96	20231006	1.18	N	123750	500	63 억	256524	N	N	N	N
62	20240220	120719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	20	2	0.64	23024455	7311	45.65	3140	3160	3130	4080	2200	3140	3149.29	2.01	-227	3213	3176	3133	3096	3053	3155	3075	64	940	500	2190	5	1	12746297	403	-57.45	1.48	12	0.06	-55.00	2131.00	5710	20230407	-44.66	2800	20231006	12.86	3595	-12.10	20240110	2985	5.86	20240207	5710	-44.66	20230407	2800	12.86	20231006	1.18	N	123750	500	63 억	256524	N	N	N	N
63	20240220	110721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	15	2	0.48	20929345	6647	41.51	3140	3160	3130	4080	2200	3140	3148.69	2.01	-442	3213	3176	3133	3096	3053	3155	3075	64	940	500	2190	5	1	12746297	402	-57.36	1.48	12	0.05	-55.00	2131.00	5710	20230407	-44.75	2800	20231006	12.68	3595	-12.24	20240110	2985	5.70	20240207	5710	-44.75	20230407	2800	12.68	20231006	1.18	N	123750	500	63 억	256524	N	N	N	N
64	20240220	100712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	10	2	0.32	9586355	3052	19.06	3140	3160	3130	4080	2200	3140	3141.01	2.01	-428	3213	3176	3133	3096	3053	3155	3075	64	940	500	2190	5	1	12746297	402	-57.27	1.48	12	0.02	-55.00	2131.00	5710	20230407	-44.83	2800	20231006	12.50	3595	-12.38	20240110	2985	5.53	20240207	5710	-44.83	20230407	2800	12.50	20231006	1.18	N	123750	500	63 억	256524	N	N	N	N
65	20240220	090728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	20	2	0.64	4829760	1538	9.60	3140	3160	3140	4080	2200	3140	3140.29	2.01	28	3213	3176	3133	3096	3053	3155	3075	64	940	500	2190	5	1	12746297	403	-57.45	1.48	12	0.01	-55.00	2131.00	5710	20230407	-44.66	2800	20231006	12.86	3595	-12.10	20240110	2985	5.86	20240207	5710	-44.66	20230407	2800	12.86	20231006	1.18	N	123750	500	63 억	256524	N	N	N	N
66	20240219	160722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-20	5	-0.63	50168830	16014	100.84	3160	3170	3090	4105	2215	3160	3132.81	2.00	993	3213	3186	3163	3136	3113	3200	3150	64	945	500	2210	5	1	12746297	400	-57.09	1.47	12	0.13	-55.00	2131.00	5710	20230407	-45.01	2800	20231006	12.14	3595	-12.66	20240110	2985	5.19	20240207	5710	-45.01	20230407	2800	12.14	20231006	1.16	N	123750	500	63 억	255450	N	N	N	N
67	20240219	150727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-20	5	-0.63	48881150	15604	98.26	3160	3170	3090	4105	2215	3160	3132.60	2.00	994	3213	3186	3163	3136	3113	3200	3150	64	945	500	2210	5	1	12746297	400	-57.09	1.47	12	0.12	-55.00	2131.00	5710	20230407	-45.01	2800	20231006	12.14	3595	-12.66	20240110	2985	5.19	20240207	5710	-45.01	20230407	2800	12.14	20231006	1.16	N	123750	500	63 억	255450	N	N	N	N
68	20240219	140725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-30	5	-0.95	43602320	13919	87.65	3160	3170	3090	4105	2215	3160	3132.58	2.00	1016	3213	3186	3163	3136	3113	3200	3150	64	945	500	2210	5	1	12746297	399	-56.91	1.47	12	0.11	-55.00	2131.00	5710	20230407	-45.18	2800	20231006	11.79	3595	-12.93	20240110	2985	4.86	20240207	5710	-45.18	20230407	2800	11.79	20231006	1.16	N	123750	500	63 억	255450	N	N	N	N
69	20240219	130725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-20	5	-0.63	34227520	10909	68.69	3160	3170	3090	4105	2215	3160	3137.55	2.00	943	3213	3186	3163	3136	3113	3200	3150	64	945	500	2210	5	1	12746297	400	-57.09	1.47	12	0.09	-55.00	2131.00	5710	20230407	-45.01	2800	20231006	12.14	3595	-12.66	20240110	2985	5.19	20240207	5710	-45.01	20230407	2800	12.14	20231006	1.16	N	123750	500	63 억	255450	N	N	N	N
70	20240219	120725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-10	5	-0.32	29966740	9548	60.12	3160	3170	3090	4105	2215	3160	3138.54	2.00	463	3213	3186	3163	3136	3113	3200	3150	64	945	500	2210	5	1	12746297	402	-57.27	1.48	12	0.07	-55.00	2131.00	5710	20230407	-44.83	2800	20231006	12.50	3595	-12.38	20240110	2985	5.53	20240207	5710	-44.83	20230407	2800	12.50	20231006	1.16	N	123750	500	63 억	255450	N	N	N	N
71	20240219	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-20	5	-0.63	24645395	7854	49.46	3160	3170	3090	4105	2215	3160	3137.94	2.00	817	3213	3186	3163	3136	3113	3200	3150	64	945	500	2210	5	1	12746297	400	-57.09	1.47	12	0.06	-55.00	2131.00	5710	20230407	-45.01	2800	20231006	12.14	3595	-12.66	20240110	2985	5.19	20240207	5710	-45.01	20230407	2800	12.14	20231006	1.16	N	123750	500	63 억	255450	N	N	N	N
72	20240219	100719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-20	5	-0.63	20383935	6494	40.89	3160	3170	3090	4105	2215	3160	3138.89	2.00	501	3213	3186	3163	3136	3113	3200	3150	64	945	500	2210	5	1	12746297	400	-57.09	1.47	12	0.05	-55.00	2131.00	5710	20230407	-45.01	2800	20231006	12.14	3595	-12.66	20240110	2985	5.19	20240207	5710	-45.01	20230407	2800	12.14	20231006	1.16	N	123750	500	63 억	255450	N	N	N	N
73	20240219	090718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	0	3	0.00	3172395	1006	6.33	3160	3160	3135	4105	2215	3160	3153.47	2.00	123	3213	3186	3163	3136	3113	3200	3150	64	945	500	2210	5	1	12746297	403	-57.45	1.48	12	0.01	-55.00	2131.00	5710	20230407	-44.66	2800	20231006	12.86	3595	-12.10	20240110	2985	5.86	20240207	5710	-44.66	20230407	2800	12.86	20231006	1.16	N	123750	500	63 억	255450	N	N	N	N
74	20240216	160715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	20	2	0.64	50213965	15881	39.52	3140	3190	3140	4080	2200	3140	3161.89	2.01	-264	3236	3187	3121	3072	3006	3212	3097	64	940	500	2190	5	1	12746297	403	-57.45	1.48	12	0.12	-55.00	2131.00	5710	20230407	-44.66	2800	20231006	12.86	3595	-12.10	20240110	2985	5.86	20240207	5710	-44.66	20230407	2800	12.86	20231006	1.16	N	123750	500	63 억	255717	N	N	N	N
75	20240216	150722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	20	2	0.64	49319725	15598	38.81	3140	3190	3140	4080	2200	3140	3161.93	2.01	-261	3236	3187	3121	3072	3006	3212	3097	64	940	500	2190	5	1	12746297	403	-57.45	1.48	12	0.12	-55.00	2131.00	5710	20230407	-44.66	2800	20231006	12.86	3595	-12.10	20240110	2985	5.86	20240207	5710	-44.66	20230407	2800	12.86	20231006	1.16	N	123750	500	63 억	255717	N	N	N	N
76	20240216	140725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	20	2	0.64	34071095	10761	26.78	3140	3190	3140	4080	2200	3140	3166.16	2.01	-215	3236	3187	3121	3072	3006	3212	3097	64	940	500	2190	5	1	12746297	403	-57.45	1.48	12	0.08	-55.00	2131.00	5710	20230407	-44.66	2800	20231006	12.86	3595	-12.10	20240110	2985	5.86	20240207	5710	-44.66	20230407	2800	12.86	20231006	1.16	N	123750	500	63 억	255717	N	N	N	N
77	20240216	130715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	15	2	0.48	33133335	10464	26.04	3140	3190	3140	4080	2200	3140	3166.41	2.01	-304	3236	3187	3121	3072	3006	3212	3097	64	940	500	2190	5	1	12746297	402	-57.36	1.48	12	0.08	-55.00	2131.00	5710	20230407	-44.75	2800	20231006	12.68	3595	-12.24	20240110	2985	5.70	20240207	5710	-44.75	20230407	2800	12.68	20231006	1.16	N	123750	500	63 억	255717	N	N	N	N
78	20240216	120719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	15	2	0.48	31561120	9966	24.80	3140	3190	3140	4080	2200	3140	3166.88	2.01	-317	3236	3187	3121	3072	3006	3212	3097	64	940	500	2190	5	1	12746297	402	-57.36	1.48	12	0.08	-55.00	2131.00	5710	20230407	-44.75	2800	20231006	12.68	3595	-12.24	20240110	2985	5.70	20240207	5710	-44.75	20230407	2800	12.68	20231006	1.16	N	123750	500	63 억	255717	N	N	N	N
79	20240216	110728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	25	2	0.80	29646070	9358	23.29	3140	3190	3140	4080	2200	3140	3167.99	2.01	-621	3236	3187	3121	3072	3006	3212	3097	64	940	500	2190	5	1	12746297	403	-57.55	1.49	12	0.07	-55.00	2131.00	5710	20230407	-44.57	2800	20231006	13.04	3595	-11.96	20240110	2985	6.03	20240207	5710	-44.57	20230407	2800	13.04	20231006	1.16	N	123750	500	63 억	255717	N	N	N	N
80	20240216	100721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	25	2	0.80	23743245	7491	18.64	3140	3190	3140	4080	2200	3140	3169.57	2.01	-712	3236	3187	3121	3072	3006	3212	3097	64	940	500	2190	5	1	12746297	403	-57.55	1.49	12	0.06	-55.00	2131.00	5710	20230407	-44.57	2800	20231006	13.04	3595	-11.96	20240110	2985	6.03	20240207	5710	-44.57	20230407	2800	13.04	20231006	1.16	N	123750	500	63 억	255717	N	N	N	N
81	20240216	090713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	10	2	0.32	3184895	1013	2.52	3140	3160	3140	4080	2200	3140	3144.02	2.01	-139	3236	3187	3121	3072	3006	3212	3097	64	940	500	2190	5	1	12746297	402	-57.27	1.48	12	0.01	-55.00	2131.00	5710	20230407	-44.83	2800	20231006	12.50	3595	-12.38	20240110	2985	5.53	20240207	5710	-44.83	20230407	2800	12.50	20231006	1.16	N	123750	500	63 억	255717	N	N	N	N
82	20240215	160713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-5	5	-0.16	124380130	40186	316.20	3115	3170	3055	4085	2205	3145	3095.11	1.96	5919	3185	3165	3130	3110	3075	3175	3120	64	940	500	2200	5	1	12746297	400	-57.09	1.47	12	0.32	-55.00	2131.00	5710	20230407	-45.01	2800	20231006	12.14	3595	-12.66	20240110	2985	5.19	20240207	5710	-45.01	20230407	2800	12.14	20231006	1.16	N	123750	500	63 억	249797	N	N	N	N
83	20240215	150719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-20	5	-0.64	118939375	38452	302.56	3115	3170	3055	4085	2205	3145	3093.19	1.96	6006	3185	3165	3130	3110	3075	3175	3120	64	940	500	2200	5	1	12746297	398	-56.82	1.47	12	0.30	-55.00	2131.00	5710	20230407	-45.27	2800	20231006	11.61	3595	-13.07	20240110	2985	4.69	20240207	5710	-45.27	20230407	2800	11.61	20231006	1.16	N	123750	500	63 억	249797	N	N	N	N
84	20240215	140715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-20	5	-0.64	116266805	37597	295.83	3115	3170	3055	4085	2205	3145	3092.45	1.96	6102	3185	3165	3130	3110	3075	3175	3120	64	940	500	2200	5	1	12746297	398	-56.82	1.47	12	0.29	-55.00	2131.00	5710	20230407	-45.27	2800	20231006	11.61	3595	-13.07	20240110	2985	4.69	20240207	5710	-45.27	20230407	2800	11.61	20231006	1.16	N	123750	500	63 억	249797	N	N	N	N
85	20240215	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-30	5	-0.95	111889825	36188	284.74	3115	3170	3055	4085	2205	3145	3091.90	1.96	6140	3185	3165	3130	3110	3075	3175	3120	64	940	500	2200	5	1	12746297	397	-56.64	1.46	12	0.28	-55.00	2131.00	5710	20230407	-45.45	2800	20231006	11.25	3595	-13.35	20240110	2985	4.36	20240207	5710	-45.45	20230407	2800	11.25	20231006	1.16	N	123750	500	63 억	249797	N	N	N	N
86	20240215	120714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-30	5	-0.95	108099980	34970	275.16	3115	3170	3055	4085	2205	3145	3091.22	1.96	6111	3185	3165	3130	3110	3075	3175	3120	64	940	500	2200	5	1	12746297	397	-56.64	1.46	12	0.27	-55.00	2131.00	5710	20230407	-45.45	2800	20231006	11.25	3595	-13.35	20240110	2985	4.36	20240207	5710	-45.45	20230407	2800	11.25	20231006	1.16	N	123750	500	63 억	249797	N	N	N	N
87	20240215	110711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-35	5	-1.11	95307790	30854	242.77	3115	3170	3055	4085	2205	3145	3088.99	1.96	5937	3185	3165	3130	3110	3075	3175	3120	64	940	500	2200	5	1	12746297	396	-56.55	1.46	12	0.24	-55.00	2131.00	5710	20230407	-45.53	2800	20231006	11.07	3595	-13.49	20240110	2985	4.19	20240207	5710	-45.53	20230407	2800	11.07	20231006	1.16	N	123750	500	63 억	249797	N	N	N	N
88	20240215	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	-85	5	-2.70	71203015	23051	181.38	3115	3170	3055	4085	2205	3145	3088.93	1.96	6086	3185	3165	3130	3110	3075	3175	3120	64	940	500	2200	5	1	12746297	390	-55.64	1.44	12	0.18	-55.00	2131.00	5710	20230407	-46.41	2800	20231006	9.29	3595	-14.88	20240110	2985	2.51	20240207	5710	-46.41	20230407	2800	9.29	20231006	1.16	N	123750	500	63 억	249797	N	N	N	N
89	20240215	090711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	-25	5	-0.79	8936355	2858	22.49	3115	3170	3115	4085	2205	3145	3126.79	1.96	85	3185	3165	3130	3110	3075	3175	3120	64	940	500	2200	5	1	12746297	398	-56.73	1.46	12	0.02	-55.00	2131.00	5710	20230407	-45.36	2800	20231006	11.43	3595	-13.21	20240110	2985	4.52	20240207	5710	-45.36	20230407	2800	11.43	20231006	1.16	N	123750	500	63 억	249797	N	N	N	N
90	20240214	160706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	40	2	1.29	39314850	12584	68.19	3105	3150	3095	4035	2175	3105	3124.19	1.96	-780	3188	3146	3113	3071	3038	3130	3055	64	930	500	2170	5	1	12746297	401	-57.18	1.48	12	0.10	-55.00	2131.00	5710	20230407	-44.92	2800	20231006	12.32	3595	-12.52	20240110	2985	5.36	20240207	5710	-44.92	20230407	2800	12.32	20231006	1.16	N	123750	500	63 억	250243	N	N	N	N
91	20240214	150707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	40	2	1.29	35305285	11309	61.29	3105	3150	3095	4035	2175	3105	3121.88	1.96	-766	3188	3146	3113	3071	3038	3130	3055	64	930	500	2170	5	1	12746297	401	-57.18	1.48	12	0.09	-55.00	2131.00	5710	20230407	-44.92	2800	20231006	12.32	3595	-12.52	20240110	2985	5.36	20240207	5710	-44.92	20230407	2800	12.32	20231006	1.16	N	123750	500	63 억	250243	N	N	N	N
92	20240214	140705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	20	2	0.64	29431340	9431	51.11	3105	3150	3095	4035	2175	3105	3120.70	1.96	-1017	3188	3146	3113	3071	3038	3130	3055	64	930	500	2170	5	1	12746297	398	-56.82	1.47	12	0.07	-55.00	2131.00	5710	20230407	-45.27	2800	20231006	11.61	3595	-13.07	20240110	2985	4.69	20240207	5710	-45.27	20230407	2800	11.61	20231006	1.16	N	123750	500	63 억	250243	N	N	N	N
93	20240214	130707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	25	2	0.81	27863710	8930	48.39	3105	3150	3095	4035	2175	3105	3120.24	1.96	-1077	3188	3146	3113	3071	3038	3130	3055	64	930	500	2170	5	1	12746297	399	-56.91	1.47	12	0.07	-55.00	2131.00	5710	20230407	-45.18	2800	20231006	11.79	3595	-12.93	20240110	2985	4.86	20240207	5710	-45.18	20230407	2800	11.79	20231006	1.16	N	123750	500	63 억	250243	N	N	N	N
94	20240214	120701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	30	2	0.97	24767815	7936	43.01	3105	3150	3095	4035	2175	3105	3120.94	1.96	-1099	3188	3146	3113	3071	3038	3130	3055	64	930	500	2170	5	1	12746297	400	-57.00	1.47	12	0.06	-55.00	2131.00	5710	20230407	-45.10	2800	20231006	11.96	3595	-12.80	20240110	2985	5.03	20240207	5710	-45.10	20230407	2800	11.96	20231006	1.16	N	123750	500	63 억	250243	N	N	N	N
95	20240214	110707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	30	2	0.97	21725985	6961	37.72	3105	3150	3095	4035	2175	3105	3121.10	1.96	-1236	3188	3146	3113	3071	3038	3130	3055	64	930	500	2170	5	1	12746297	400	-57.00	1.47	12	0.05	-55.00	2131.00	5710	20230407	-45.10	2800	20231006	11.96	3595	-12.80	20240110	2985	5.03	20240207	5710	-45.10	20230407	2800	11.96	20231006	1.16	N	123750	500	63 억	250243	N	N	N	N
96	20240214	090658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	20	2	0.64	9225490	2962	16.05	3105	3125	3095	4035	2175	3105	3114.62	1.96	-473	3188	3146	3113	3071	3038	3130	3055	64	930	500	2170	5	1	12746297	398	-56.82	1.47	12	0.02	-55.00	2131.00	5710	20230407	-45.27	2800	20231006	11.61	3595	-13.07	20240110	2985	4.69	20240207	5710	-45.27	20230407	2800	11.61	20231006	1.16	N	123750	500	63 억	250243	N	N	N	N
97	20240213	160658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	-15	5	-0.48	57247800	18453	60.13	3120	3155	3080	4055	2185	3120	3102.36	1.97	-1076	3310	3215	3115	3020	2920	3262	3067	64	935	500	2180	5	1	12746297	396	-56.45	1.46	12	0.14	-55.00	2131.00	5710	20230407	-45.62	2800	20231006	10.89	3595	-13.63	20240110	2985	4.02	20240207	5710	-45.62	20230407	2800	10.89	20231006	1.19	N	123750	500	63 억	250496	N	N	N	N
98	20240213	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	-15	5	-0.48	53587505	17274	56.29	3120	3155	3080	4055	2185	3120	3102.21	1.97	-1018	3310	3215	3115	3020	2920	3262	3067	64	935	500	2180	5	1	12746297	396	-56.45	1.46	12	0.14	-55.00	2131.00	5710	20230407	-45.62	2800	20231006	10.89	3595	-13.63	20240110	2985	4.02	20240207	5710	-45.62	20230407	2800	10.89	20231006	1.19	N	123750	500	63 억	250496	N	N	N	N
99	20240213	140704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-20	5	-0.64	46970125	15141	49.34	3120	3155	3080	4055	2185	3120	3102.18	1.97	-481	3310	3215	3115	3020	2920	3262	3067	64	935	500	2180	5	1	12746297	395	-56.36	1.45	12	0.12	-55.00	2131.00	5710	20230407	-45.71	2800	20231006	10.71	3595	-13.77	20240110	2985	3.85	20240207	5710	-45.71	20230407	2800	10.71	20231006	1.19	N	123750	500	63 억	250496	N	N	N	N
100	20240213	130656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-10	5	-0.32	44662050	14397	46.91	3120	3155	3080	4055	2185	3120	3102.18	1.97	-472	3310	3215	3115	3020	2920	3262	3067	64	935	500	2180	5	1	12746297	396	-56.55	1.46	12	0.11	-55.00	2131.00	5710	20230407	-45.53	2800	20231006	11.07	3595	-13.49	20240110	2985	4.19	20240207	5710	-45.53	20230407	2800	11.07	20231006	1.19	N	123750	500	63 억	250496	N	N	N	N
101	20240213	120704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-25	5	-0.80	38706885	12474	40.65	3120	3155	3080	4055	2185	3120	3103.01	1.97	-471	3310	3215	3115	3020	2920	3262	3067	64	935	500	2180	5	1	12746297	394	-56.27	1.45	12	0.10	-55.00	2131.00	5710	20230407	-45.80	2800	20231006	10.54	3595	-13.91	20240110	2985	3.69	20240207	5710	-45.80	20230407	2800	10.54	20231006	1.19	N	123750	500	63 억	250496	N	N	N	N
102	20240213	110705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-30	5	-0.96	33494965	10788	35.15	3120	3155	3080	4055	2185	3120	3104.84	1.97	-466	3310	3215	3115	3020	2920	3262	3067	64	935	500	2180	5	1	12746297	394	-56.18	1.45	12	0.08	-55.00	2131.00	5710	20230407	-45.88	2800	20231006	10.36	3595	-14.05	20240110	2985	3.52	20240207	5710	-45.88	20230407	2800	10.36	20231006	1.19	N	123750	500	63 억	250496	N	N	N	N
103	20240213	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-30	5	-0.96	27492310	8845	28.82	3120	3155	3080	4055	2185	3120	3108.23	1.97	-407	3310	3215	3115	3020	2920	3262	3067	64	935	500	2180	5	1	12746297	394	-56.18	1.45	12	0.07	-55.00	2131.00	5710	20230407	-45.88	2800	20231006	10.36	3595	-14.05	20240110	2985	3.52	20240207	5710	-45.88	20230407	2800	10.36	20231006	1.19	N	123750	500	63 억	250496	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History