KissMeData/067170/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4405	-25	5	-0.56	87735315	20051	215.28	4345	4455	4345	5750	3105	4430	4375.61	1.74	-963	4480	4455	4420	4395	4360	4467	4407	77	1320	500	3180	5	1	15391605	678	-2.08	0.59	12	0.13	-2113.00	7522.00	6940	20230518	-36.53	4170	20231030	5.64	4820	-8.61	20240215	4345	1.38	20240229	6940	-36.53	20230518	4170	5.64	20231030	0.59	N	067170	500	76 억	268479	N	N	N	N
3	20240229	150605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4365	-65	5	-1.47	85491290	19539	209.78	4345	4455	4345	5750	3105	4430	4375.42	1.74	-1050	4480	4455	4420	4395	4360	4467	4407	77	1320	500	3180	5	1	15391605	672	-2.07	0.58	12	0.13	-2113.00	7522.00	6940	20230518	-37.10	4170	20231030	4.68	4820	-9.44	20240215	4345	0.46	20240229	6940	-37.10	20230518	4170	4.68	20231030	0.59	N	067170	500	76 억	268479	N	N	N	N
4	20240229	140605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	-20	5	-0.45	67390890	15419	165.55	4345	4455	4345	5750	3105	4430	4370.64	1.74	-640	4480	4455	4420	4395	4360	4467	4407	77	1320	500	3180	5	1	15391605	679	-2.09	0.59	12	0.10	-2113.00	7522.00	6940	20230518	-36.46	4170	20231030	5.76	4820	-8.51	20240215	4345	1.50	20240229	6940	-36.46	20230518	4170	5.76	20231030	0.59	N	067170	500	76 억	268479	N	N	N	N
5	20240229	130605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	-15	5	-0.34	63886105	14623	157.00	4345	4455	4345	5750	3105	4430	4368.88	1.74	-114	4480	4455	4420	4395	4360	4467	4407	77	1320	500	3180	5	1	15391605	680	-2.09	0.59	12	0.10	-2113.00	7522.00	6940	20230518	-36.38	4170	20231030	5.88	4820	-8.40	20240215	4345	1.61	20240229	6940	-36.38	20230518	4170	5.88	20231030	0.59	N	067170	500	76 억	268479	N	N	N	N
6	20240229	120604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	-10	5	-0.23	60134735	13770	147.84	4345	4455	4345	5750	3105	4430	4367.08	1.74	294	4480	4455	4420	4395	4360	4467	4407	77	1320	500	3180	5	1	15391605	680	-2.09	0.59	12	0.09	-2113.00	7522.00	6940	20230518	-36.31	4170	20231030	6.00	4820	-8.30	20240215	4345	1.73	20240229	6940	-36.31	20230518	4170	6.00	20231030	0.59	N	067170	500	76 억	268479	N	N	N	N
7	20240229	110605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	-10	5	-0.23	54866515	12571	134.97	4345	4455	4345	5750	3105	4430	4364.53	1.74	-50	4480	4455	4420	4395	4360	4467	4407	77	1320	500	3180	5	1	15391605	680	-2.09	0.59	12	0.08	-2113.00	7522.00	6940	20230518	-36.31	4170	20231030	6.00	4820	-8.30	20240215	4345	1.73	20240229	6940	-36.31	20230518	4170	6.00	20231030	0.59	N	067170	500	76 억	268479	N	N	N	N
8	20240229	100605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4425	-5	5	-0.11	48454595	11113	119.32	4345	4455	4345	5750	3105	4430	4360.17	1.74	-96	4480	4455	4420	4395	4360	4467	4407	77	1320	500	3180	5	1	15391605	681	-2.09	0.59	12	0.07	-2113.00	7522.00	6940	20230518	-36.24	4170	20231030	6.12	4820	-8.20	20240215	4345	1.84	20240229	6940	-36.24	20230518	4170	6.12	20231030	0.59	N	067170	500	76 억	268479	N	N	N	N
9	20240229	090604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4395	-35	5	-0.79	36262575	8333	89.47	4345	4455	4345	5750	3105	4430	4351.68	1.74	-489	4480	4455	4420	4395	4360	4467	4407	77	1320	500	3180	5	1	15391605	676	-2.08	0.58	12	0.05	-2113.00	7522.00	6940	20230518	-36.67	4170	20231030	5.40	4820	-8.82	20240215	4345	1.15	20240229	6940	-36.67	20230518	4170	5.40	20231030	0.59	N	067170	500	76 억	268479	N	N	N	N
10	20240228	160530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	30	2	0.68	41110500	9292	63.44	4400	4445	4385	5720	3080	4400	4424.29	1.76	-2611	4550	4475	4425	4350	4300	4512	4387	77	1320	500	3160	5	1	15391605	682	-2.10	0.59	12	0.06	-2113.00	7522.00	6940	20230518	-36.17	4170	20231030	6.24	4820	-8.09	20240215	4350	1.84	20240226	6940	-36.17	20230518	4170	6.24	20231030	0.61	N	067170	500	76 억	271090	N	N	N	N
11	20240228	150531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4445	45	2	1.02	36548840	8264	56.42	4400	4445	4385	5720	3080	4400	4422.66	1.76	-2527	4550	4475	4425	4350	4300	4512	4387	77	1320	500	3160	5	1	15391605	684	-2.10	0.59	12	0.05	-2113.00	7522.00	6940	20230518	-35.95	4170	20231030	6.59	4820	-7.78	20240215	4350	2.18	20240226	6940	-35.95	20230518	4170	6.59	20231030	0.61	N	067170	500	76 억	271090	N	N	N	N
12	20240228	140605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4435	35	2	0.80	33975340	7683	52.45	4400	4445	4385	5720	3080	4400	4422.14	1.76	-2300	4550	4475	4425	4350	4300	4512	4387	77	1320	500	3160	5	1	15391605	683	-2.10	0.59	12	0.05	-2113.00	7522.00	6940	20230518	-36.10	4170	20231030	6.35	4820	-7.99	20240215	4350	1.95	20240226	6940	-36.10	20230518	4170	6.35	20231030	0.61	N	067170	500	76 억	271090	N	N	N	N
13	20240228	130604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	30	2	0.68	31032180	7017	47.90	4400	4445	4385	5720	3080	4400	4422.43	1.76	-2198	4550	4475	4425	4350	4300	4512	4387	77	1320	500	3160	5	1	15391605	682	-2.10	0.59	12	0.05	-2113.00	7522.00	6940	20230518	-36.17	4170	20231030	6.24	4820	-8.09	20240215	4350	1.84	20240226	6940	-36.17	20230518	4170	6.24	20231030	0.61	N	067170	500	76 억	271090	N	N	N	N
14	20240228	120605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	40	2	0.91	28667360	6483	44.26	4400	4445	4385	5720	3080	4400	4421.93	1.76	-2158	4550	4475	4425	4350	4300	4512	4387	77	1320	500	3160	5	1	15391605	683	-2.10	0.59	12	0.04	-2113.00	7522.00	6940	20230518	-36.02	4170	20231030	6.47	4820	-7.88	20240215	4350	2.07	20240226	6940	-36.02	20230518	4170	6.47	20231030	0.61	N	067170	500	76 억	271090	N	N	N	N
15	20240228	110540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	40	2	0.91	16748925	3794	25.90	4400	4440	4385	5720	3080	4400	4414.58	1.76	-687	4550	4475	4425	4350	4300	4512	4387	77	1320	500	3160	5	1	15391605	683	-2.10	0.59	12	0.02	-2113.00	7522.00	6940	20230518	-36.02	4170	20231030	6.47	4820	-7.88	20240215	4350	2.07	20240226	6940	-36.02	20230518	4170	6.47	20231030	0.61	N	067170	500	76 억	271090	N	N	N	N
16	20240228	100602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4425	25	2	0.57	4338500	980	6.69	4400	4440	4400	5720	3080	4400	4427.04	1.76	-134	4550	4475	4425	4350	4300	4512	4387	77	1320	500	3160	5	1	15391605	681	-2.09	0.59	12	0.01	-2113.00	7522.00	6940	20230518	-36.24	4170	20231030	6.12	4820	-8.20	20240215	4350	1.72	20240226	6940	-36.24	20230518	4170	6.12	20231030	0.61	N	067170	500	76 억	271090	N	N	N	N
17	20240228	090605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	30	2	0.68	237630	54	0.37	4400	4430	4400	5720	3080	4400	4400.56	1.76	-4	4550	4475	4425	4350	4300	4512	4387	77	1320	500	3160	5	1	15391605	682	-2.10	0.59	12	0.00	-2113.00	7522.00	6940	20230518	-36.17	4170	20231030	6.24	4820	-8.09	20240215	4350	1.84	20240226	6940	-36.17	20230518	4170	6.24	20231030	0.61	N	067170	500	76 억	271090	N	N	N	N
18	20240227	160603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4400	-45	5	-1.01	64588290	14648	55.94	4375	4500	4375	5770	3115	4445	4409.36	1.76	-18	4555	4500	4425	4370	4295	4462	4332	77	1325	500	3200	5	1	15391605	677	-2.08	0.58	12	0.10	-2113.00	7522.00	6940	20230518	-36.60	4170	20231030	5.52	4820	-8.71	20240215	4350	1.15	20240226	6940	-36.60	20230518	4170	5.52	20231030	0.63	N	067170	500	76 억	271100	N	N	N	N
19	20240227	150605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	-30	5	-0.67	60946630	13821	52.78	4375	4500	4375	5770	3115	4445	4409.71	1.76	6	4555	4500	4425	4370	4295	4462	4332	77	1325	500	3200	5	1	15391605	680	-2.09	0.59	12	0.09	-2113.00	7522.00	6940	20230518	-36.38	4170	20231030	5.88	4820	-8.40	20240215	4350	1.49	20240226	6940	-36.38	20230518	4170	5.88	20231030	0.63	N	067170	500	76 억	271100	N	N	N	N
20	20240227	140603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	-35	5	-0.79	56342410	12776	48.79	4375	4500	4375	5770	3115	4445	4410.02	1.76	456	4555	4500	4425	4370	4295	4462	4332	77	1325	500	3200	5	1	15391605	679	-2.09	0.59	12	0.08	-2113.00	7522.00	6940	20230518	-36.46	4170	20231030	5.76	4820	-8.51	20240215	4350	1.38	20240226	6940	-36.46	20230518	4170	5.76	20231030	0.63	N	067170	500	76 억	271100	N	N	N	N
21	20240227	130525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4405	-40	5	-0.90	54642230	12390	47.32	4375	4500	4375	5770	3115	4445	4410.19	1.76	550	4555	4500	4425	4370	4295	4462	4332	77	1325	500	3200	5	1	15391605	678	-2.08	0.59	12	0.08	-2113.00	7522.00	6940	20230518	-36.53	4170	20231030	5.64	4820	-8.61	20240215	4350	1.26	20240226	6940	-36.53	20230518	4170	5.64	20231030	0.63	N	067170	500	76 억	271100	N	N	N	N
22	20240227	120606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	-35	5	-0.79	37247995	8439	32.23	4375	4500	4375	5770	3115	4445	4413.79	1.76	434	4555	4500	4425	4370	4295	4462	4332	77	1325	500	3200	5	1	15391605	679	-2.09	0.59	12	0.05	-2113.00	7522.00	6940	20230518	-36.46	4170	20231030	5.76	4820	-8.51	20240215	4350	1.38	20240226	6940	-36.46	20230518	4170	5.76	20231030	0.63	N	067170	500	76 억	271100	N	N	N	N
23	20240227	110604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4405	-40	5	-0.90	33082175	7493	28.62	4375	4500	4375	5770	3115	4445	4415.08	1.76	291	4555	4500	4425	4370	4295	4462	4332	77	1325	500	3200	5	1	15391605	678	-2.08	0.59	12	0.05	-2113.00	7522.00	6940	20230518	-36.53	4170	20231030	5.64	4820	-8.61	20240215	4350	1.26	20240226	6940	-36.53	20230518	4170	5.64	20231030	0.63	N	067170	500	76 억	271100	N	N	N	N
24	20240227	100601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	-5	5	-0.11	27270745	6177	23.59	4375	4500	4375	5770	3115	4445	4414.89	1.76	180	4555	4500	4425	4370	4295	4462	4332	77	1325	500	3200	5	1	15391605	683	-2.10	0.59	12	0.04	-2113.00	7522.00	6940	20230518	-36.02	4170	20231030	6.47	4820	-7.88	20240215	4350	2.07	20240226	6940	-36.02	20230518	4170	6.47	20231030	0.63	N	067170	500	76 억	271100	N	N	N	N
25	20240227	090603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4405	-40	5	-0.90	5485165	1252	4.78	4375	4500	4375	5770	3115	4445	4381.12	1.76	258	4555	4500	4425	4370	4295	4462	4332	77	1325	500	3200	5	1	15391605	678	-2.08	0.59	12	0.01	-2113.00	7522.00	6940	20230518	-36.53	4170	20231030	5.64	4820	-8.61	20240215	4350	1.26	20240226	6940	-36.53	20230518	4170	5.64	20231030	0.63	N	067170	500	76 억	271100	N	N	N	N
26	20240226	160601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4445	-35	5	-0.78	115359405	26134	99.42	4475	4480	4350	5820	3140	4480	4414.15	1.73	4844	4570	4525	4485	4440	4400	4505	4420	77	1340	500	3220	5	1	15391605	684	-2.10	0.59	12	0.17	-2113.00	7522.00	6940	20230518	-35.95	4170	20231030	6.59	4820	-7.78	20240215	4350	2.18	20240226	6940	-35.95	20230518	4170	6.59	20231030	0.62	N	067170	500	76 억	266256	N	N	N	N
27	20240226	150600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4445	-35	5	-0.78	112861110	25570	97.27	4475	4480	4350	5820	3140	4480	4413.81	1.73	4812	4570	4525	4485	4440	4400	4505	4420	77	1340	500	3220	5	1	15391605	684	-2.10	0.59	12	0.17	-2113.00	7522.00	6940	20230518	-35.95	4170	20231030	6.59	4820	-7.78	20240215	4350	2.18	20240226	6940	-35.95	20230518	4170	6.59	20231030	0.62	N	067170	500	76 억	266256	N	N	N	N
28	20240226	140601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	-30	5	-0.67	105642720	23940	91.07	4475	4480	4350	5820	3140	4480	4412.81	1.73	5220	4570	4525	4485	4440	4400	4505	4420	77	1340	500	3220	5	1	15391605	685	-2.11	0.59	12	0.16	-2113.00	7522.00	6940	20230518	-35.88	4170	20231030	6.71	4820	-7.68	20240215	4350	2.30	20240226	6940	-35.88	20230518	4170	6.71	20231030	0.62	N	067170	500	76 억	266256	N	N	N	N
29	20240226	130557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	-40	5	-0.89	101577960	23025	87.59	4475	4480	4350	5820	3140	4480	4411.64	1.73	5813	4570	4525	4485	4440	4400	4505	4420	77	1340	500	3220	5	1	15391605	683	-2.10	0.59	12	0.15	-2113.00	7522.00	6940	20230518	-36.02	4170	20231030	6.47	4820	-7.88	20240215	4350	2.07	20240226	6940	-36.02	20230518	4170	6.47	20231030	0.62	N	067170	500	76 억	266256	N	N	N	N
30	20240226	120557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	-60	5	-1.34	99816410	22627	86.08	4475	4480	4350	5820	3140	4480	4411.39	1.73	5781	4570	4525	4485	4440	4400	4505	4420	77	1340	500	3220	5	1	15391605	680	-2.09	0.59	12	0.15	-2113.00	7522.00	6940	20230518	-36.31	4170	20231030	6.00	4820	-8.30	20240215	4350	1.61	20240226	6940	-36.31	20230518	4170	6.00	20231030	0.62	N	067170	500	76 억	266256	N	N	N	N
31	20240226	110555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	-70	5	-1.56	78051865	17682	67.27	4475	4480	4350	5820	3140	4480	4414.20	1.73	2799	4570	4525	4485	4440	4400	4505	4420	77	1340	500	3220	5	1	15391605	679	-2.09	0.59	12	0.11	-2113.00	7522.00	6940	20230518	-36.46	4170	20231030	5.76	4820	-8.51	20240215	4350	1.38	20240226	6940	-36.46	20230518	4170	5.76	20231030	0.62	N	067170	500	76 억	266256	N	N	N	N
32	20240226	100553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	-70	5	-1.56	54844820	12411	47.21	4475	4480	4350	5820	3140	4480	4419.05	1.73	118	4570	4525	4485	4440	4400	4505	4420	77	1340	500	3220	5	1	15391605	679	-2.09	0.59	12	0.08	-2113.00	7522.00	6940	20230518	-36.46	4170	20231030	5.76	4820	-8.51	20240215	4350	1.38	20240226	6940	-36.46	20230518	4170	5.76	20231030	0.62	N	067170	500	76 억	266256	N	N	N	N
33	20240226	090553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4480	0	3	0.00	2149770	480	1.83	4475	4480	4470	5820	3140	4480	4478.69	1.73	218	4570	4525	4485	4440	4400	4505	4420	77	1340	500	3220	5	1	15391605	690	-2.12	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	4820	-7.05	20240215	4415	1.47	20240117	6940	-35.45	20230518	4170	7.43	20231030	0.62	N	067170	500	76 억	266256	N	N	N	N
34	20240223	160554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4480	-50	5	-1.10	117275260	26218	97.15	4530	4530	4445	5880	3175	4530	4473.08	1.75	-3681	4606	4567	4531	4492	4456	4550	4475	77	1350	500	3260	5	1	15391605	690	-2.12	0.60	12	0.17	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	4820	-7.05	20240215	4415	1.47	20240117	6940	-35.45	20230518	4170	7.43	20231030	0.65	N	067170	500	76 억	269937	N	N	N	N
35	20240223	150553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4465	-65	5	-1.43	110593590	24724	91.61	4530	4530	4445	5880	3175	4530	4473.13	1.75	-3727	4606	4567	4531	4492	4456	4550	4475	77	1350	500	3260	5	1	15391605	687	-2.11	0.59	12	0.16	-2113.00	7522.00	6940	20230518	-35.66	4170	20231030	7.07	4820	-7.37	20240215	4415	1.13	20240117	6940	-35.66	20230518	4170	7.07	20231030	0.65	N	067170	500	76 억	269937	N	N	N	N
36	20240223	140552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4490	-40	5	-0.88	99957340	22345	82.80	4530	4530	4445	5880	3175	4530	4473.36	1.75	-3630	4606	4567	4531	4492	4456	4550	4475	77	1350	500	3260	5	1	15391605	691	-2.12	0.60	12	0.15	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4820	-6.85	20240215	4415	1.70	20240117	6940	-35.30	20230518	4170	7.67	20231030	0.65	N	067170	500	76 억	269937	N	N	N	N
37	20240223	130550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	-75	5	-1.66	94851575	21204	78.57	4530	4530	4445	5880	3175	4530	4473.29	1.75	-3454	4606	4567	4531	4492	4456	4550	4475	77	1350	500	3260	5	1	15391605	686	-2.11	0.59	12	0.14	-2113.00	7522.00	6940	20230518	-35.81	4170	20231030	6.83	4820	-7.57	20240215	4415	0.91	20240117	6940	-35.81	20230518	4170	6.83	20231030	0.65	N	067170	500	76 억	269937	N	N	N	N
38	20240223	120551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	-75	5	-1.66	79654490	17819	66.03	4530	4530	4445	5880	3175	4530	4470.20	1.75	-3170	4606	4567	4531	4492	4456	4550	4475	77	1350	500	3260	5	1	15391605	686	-2.11	0.59	12	0.12	-2113.00	7522.00	6940	20230518	-35.81	4170	20231030	6.83	4820	-7.57	20240215	4415	0.91	20240117	6940	-35.81	20230518	4170	6.83	20231030	0.65	N	067170	500	76 억	269937	N	N	N	N
39	20240223	110547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4475	-55	5	-1.21	47871295	10690	39.61	4530	4530	4460	5880	3175	4530	4478.14	1.75	-2016	4606	4567	4531	4492	4456	4550	4475	77	1350	500	3260	5	1	15391605	689	-2.12	0.59	12	0.07	-2113.00	7522.00	6940	20230518	-35.52	4170	20231030	7.31	4820	-7.16	20240215	4415	1.36	20240117	6940	-35.52	20230518	4170	7.31	20231030	0.65	N	067170	500	76 억	269937	N	N	N	N
40	20240223	100544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4520	-10	5	-0.22	19452435	4332	16.05	4530	4530	4475	5880	3175	4530	4490.41	1.75	-245	4606	4567	4531	4492	4456	4550	4475	77	1350	500	3260	5	1	15391605	696	-2.14	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-34.87	4170	20231030	8.39	4820	-6.22	20240215	4415	2.38	20240117	6940	-34.87	20230518	4170	8.39	20231030	0.65	N	067170	500	76 억	269937	N	N	N	N
41	20240223	090548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4505	-25	5	-0.55	1237240	274	1.02	4530	4530	4505	5880	3175	4530	4515.47	1.75	-89	4606	4567	4531	4492	4456	4550	4475	77	1350	500	3260	5	1	15391605	693	-2.13	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-35.09	4170	20231030	8.03	4820	-6.54	20240215	4415	2.04	20240117	6940	-35.09	20230518	4170	8.03	20231030	0.65	N	067170	500	76 억	269937	N	N	N	N
42	20240222	160541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4530	-40	5	-0.88	122075070	26988	116.75	4545	4570	4495	5940	3200	4570	4523.31	1.76	-1166	4656	4612	4556	4512	4456	4585	4485	77	1370	500	3290	5	1	15391605	697	-2.14	0.60	12	0.18	-2113.00	7522.00	6940	20230518	-34.73	4170	20231030	8.63	4820	-6.02	20240215	4415	2.60	20240117	6940	-34.73	20230518	4170	8.63	20231030	0.66	N	067170	500	76 억	271103	N	N	N	N
43	20240222	150550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4535	-35	5	-0.77	81601605	18052	78.09	4545	4570	4495	5940	3200	4570	4520.36	1.76	-1107	4656	4612	4556	4512	4456	4585	4485	77	1370	500	3290	5	1	15391605	698	-2.15	0.60	12	0.12	-2113.00	7522.00	6940	20230518	-34.65	4170	20231030	8.75	4820	-5.91	20240215	4415	2.72	20240117	6940	-34.65	20230518	4170	8.75	20231030	0.66	N	067170	500	76 억	271103	N	N	N	N
44	20240222	140548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4540	-30	5	-0.66	71561340	15825	68.46	4545	4570	4495	5940	3200	4570	4522.04	1.76	-1379	4656	4612	4556	4512	4456	4585	4485	77	1370	500	3290	5	1	15391605	699	-2.15	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-34.58	4170	20231030	8.87	4820	-5.81	20240215	4415	2.83	20240117	6940	-34.58	20230518	4170	8.87	20231030	0.66	N	067170	500	76 억	271103	N	N	N	N
45	20240222	130537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4515	-55	5	-1.20	67323900	14891	64.42	4545	4570	4495	5940	3200	4570	4521.11	1.76	-874	4656	4612	4556	4512	4456	4585	4485	77	1370	500	3290	5	1	15391605	695	-2.14	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-34.94	4170	20231030	8.27	4820	-6.33	20240215	4415	2.27	20240117	6940	-34.94	20230518	4170	8.27	20231030	0.66	N	067170	500	76 억	271103	N	N	N	N
46	20240222	120545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4545	-25	5	-0.55	45360950	10019	43.34	4545	4570	4505	5940	3200	4570	4527.49	1.76	-554	4656	4612	4556	4512	4456	4585	4485	77	1370	500	3290	5	1	15391605	700	-2.15	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-34.51	4170	20231030	8.99	4820	-5.71	20240215	4415	2.94	20240117	6940	-34.51	20230518	4170	8.99	20231030	0.66	N	067170	500	76 억	271103	N	N	N	N
47	20240222	110542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4545	-25	5	-0.55	36530705	8064	34.88	4545	4570	4505	5940	3200	4570	4530.10	1.76	-519	4656	4612	4556	4512	4456	4585	4485	77	1370	500	3290	5	1	15391605	700	-2.15	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-34.51	4170	20231030	8.99	4820	-5.71	20240215	4415	2.94	20240117	6940	-34.51	20230518	4170	8.99	20231030	0.66	N	067170	500	76 억	271103	N	N	N	N
48	20240222	100538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4560	-10	5	-0.22	23347575	5150	22.28	4545	4570	4505	5940	3200	4570	4533.51	1.76	-52	4656	4612	4556	4512	4456	4585	4485	77	1370	500	3290	5	1	15391605	702	-2.16	0.61	12	0.03	-2113.00	7522.00	6940	20230518	-34.29	4170	20231030	9.35	4820	-5.39	20240215	4415	3.28	20240117	6940	-34.29	20230518	4170	9.35	20231030	0.66	N	067170	500	76 억	271103	N	N	N	N
49	20240222	090547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4550	-20	5	-0.44	5156580	1135	4.91	4545	4570	4530	5940	3200	4570	4543.24	1.76	53	4656	4612	4556	4512	4456	4585	4485	77	1370	500	3290	5	1	15391605	700	-2.15	0.60	12	0.01	-2113.00	7522.00	6940	20230518	-34.44	4170	20231030	9.11	4820	-5.60	20240215	4415	3.06	20240117	6940	-34.44	20230518	4170	9.11	20231030	0.66	N	067170	500	76 억	271103	N	N	N	N
50	20240221	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4570	-20	5	-0.44	104901320	23117	146.85	4585	4600	4500	5960	3215	4590	4537.84	1.76	-93	4696	4642	4596	4542	4496	4670	4570	77	1370	500	3300	5	1	15391605	703	-2.16	0.61	12	0.15	-2113.00	7522.00	6940	20230518	-34.15	4170	20231030	9.59	4820	-5.19	20240215	4415	3.51	20240117	6940	-34.15	20230518	4170	9.59	20231030	0.70	N	067170	500	76 억	271196	N	N	N	N
51	20240221	150537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4515	-75	5	-1.63	98854910	21785	138.39	4585	4600	4500	5960	3215	4590	4537.75	1.76	-246	4696	4642	4596	4542	4496	4670	4570	77	1370	500	3300	5	1	15391605	695	-2.14	0.60	12	0.14	-2113.00	7522.00	6940	20230518	-34.94	4170	20231030	8.27	4820	-6.33	20240215	4415	2.27	20240117	6940	-34.94	20230518	4170	8.27	20231030	0.70	N	067170	500	76 억	271196	N	N	N	N
52	20240221	140539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4570	-20	5	-0.44	47061650	10337	65.67	4585	4600	4520	5960	3215	4590	4552.74	1.76	-353	4696	4642	4596	4542	4496	4670	4570	77	1370	500	3300	5	1	15391605	703	-2.16	0.61	12	0.07	-2113.00	7522.00	6940	20230518	-34.15	4170	20231030	9.59	4820	-5.19	20240215	4415	3.51	20240117	6940	-34.15	20230518	4170	9.59	20231030	0.70	N	067170	500	76 억	271196	N	N	N	N
53	20240221	130539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4540	-50	5	-1.09	45351330	9961	63.28	4585	4600	4520	5960	3215	4590	4552.89	1.76	-522	4696	4642	4596	4542	4496	4670	4570	77	1370	500	3300	5	1	15391605	699	-2.15	0.60	12	0.06	-2113.00	7522.00	6940	20230518	-34.58	4170	20231030	8.87	4820	-5.81	20240215	4415	2.83	20240117	6940	-34.58	20230518	4170	8.87	20231030	0.70	N	067170	500	76 억	271196	N	N	N	N
54	20240221	120538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4560	-30	5	-0.65	25003695	5479	34.80	4585	4600	4550	5960	3215	4590	4563.55	1.76	-573	4696	4642	4596	4542	4496	4670	4570	77	1370	500	3300	5	1	15391605	702	-2.16	0.61	12	0.04	-2113.00	7522.00	6940	20230518	-34.29	4170	20231030	9.35	4820	-5.39	20240215	4415	3.28	20240117	6940	-34.29	20230518	4170	9.35	20231030	0.70	N	067170	500	76 억	271196	N	N	N	N
55	20240221	110544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	-10	5	-0.22	18506200	4053	25.75	4585	4600	4550	5960	3215	4590	4566.05	1.76	-565	4696	4642	4596	4542	4496	4670	4570	77	1370	500	3300	5	1	15391605	705	-2.17	0.61	12	0.03	-2113.00	7522.00	6940	20230518	-34.01	4170	20231030	9.83	4820	-4.98	20240215	4415	3.74	20240117	6940	-34.01	20230518	4170	9.83	20231030	0.70	N	067170	500	76 억	271196	N	N	N	N
56	20240221	100537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4560	-30	5	-0.65	11710280	2562	16.27	4585	4600	4550	5960	3215	4590	4570.76	1.76	188	4696	4642	4596	4542	4496	4670	4570	77	1370	500	3300	5	1	15391605	702	-2.16	0.61	12	0.02	-2113.00	7522.00	6940	20230518	-34.29	4170	20231030	9.35	4820	-5.39	20240215	4415	3.28	20240117	6940	-34.29	20230518	4170	9.35	20231030	0.70	N	067170	500	76 억	271196	N	N	N	N
57	20240221	090537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4550	-40	5	-0.87	5133725	1126	7.15	4585	4585	4550	5960	3215	4590	4559.26	1.76	247	4696	4642	4596	4542	4496	4670	4570	77	1370	500	3300	5	1	15391605	700	-2.15	0.60	12	0.01	-2113.00	7522.00	6940	20230518	-34.44	4170	20231030	9.11	4820	-5.60	20240215	4415	3.06	20240117	6940	-34.44	20230518	4170	9.11	20231030	0.70	N	067170	500	76 억	271196	N	N	N	N
58	20240220	160532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4590	-5	5	-0.11	71905950	15712	50.22	4580	4650	4550	5970	3220	4595	4576.50	1.76	-252	4695	4645	4620	4570	4545	4632	4557	77	1375	500	3300	5	1	15391605	706	-2.17	0.61	12	0.10	-2113.00	7522.00	6940	20230518	-33.86	4170	20231030	10.07	4820	-4.77	20240215	4415	3.96	20240117	6940	-33.86	20230518	4170	10.07	20231030	0.71	N	067170	500	76 억	271448	N	N	N	N
59	20240220	150534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4570	-25	5	-0.54	58857255	12857	41.09	4580	4650	4550	5970	3220	4595	4577.84	1.76	-575	4695	4645	4620	4570	4545	4632	4557	77	1375	500	3300	5	1	15391605	703	-2.16	0.61	12	0.08	-2113.00	7522.00	6940	20230518	-34.15	4170	20231030	9.59	4820	-5.19	20240215	4415	3.51	20240117	6940	-34.15	20230518	4170	9.59	20231030	0.71	N	067170	500	76 억	271448	N	N	N	N
60	20240220	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4570	-25	5	-0.54	42217460	9220	29.47	4580	4650	4550	5970	3220	4595	4578.90	1.76	-575	4695	4645	4620	4570	4545	4632	4557	77	1375	500	3300	5	1	15391605	703	-2.16	0.61	12	0.06	-2113.00	7522.00	6940	20230518	-34.15	4170	20231030	9.59	4820	-5.19	20240215	4415	3.51	20240117	6940	-34.15	20230518	4170	9.59	20231030	0.71	N	067170	500	76 억	271448	N	N	N	N
61	20240220	130535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4575	-20	5	-0.44	34378210	7502	23.98	4580	4650	4550	5970	3220	4595	4582.54	1.76	-14	4695	4645	4620	4570	4545	4632	4557	77	1375	500	3300	5	1	15391605	704	-2.17	0.61	12	0.05	-2113.00	7522.00	6940	20230518	-34.08	4170	20231030	9.71	4820	-5.08	20240215	4415	3.62	20240117	6940	-34.08	20230518	4170	9.71	20231030	0.71	N	067170	500	76 억	271448	N	N	N	N
62	20240220	120533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4605	10	2	0.22	27851840	6079	19.43	4580	4650	4550	5970	3220	4595	4581.65	1.76	152	4695	4645	4620	4570	4545	4632	4557	77	1375	500	3300	5	1	15391605	709	-2.18	0.61	12	0.04	-2113.00	7522.00	6940	20230518	-33.65	4170	20231030	10.43	4820	-4.46	20240215	4415	4.30	20240117	6940	-33.65	20230518	4170	10.43	20231030	0.71	N	067170	500	76 억	271448	N	N	N	N
63	20240220	110531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4605	10	2	0.22	25213505	5506	17.60	4580	4650	4550	5970	3220	4595	4579.28	1.76	219	4695	4645	4620	4570	4545	4632	4557	77	1375	500	3300	5	1	15391605	709	-2.18	0.61	12	0.04	-2113.00	7522.00	6940	20230518	-33.65	4170	20231030	10.43	4820	-4.46	20240215	4415	4.30	20240117	6940	-33.65	20230518	4170	10.43	20231030	0.71	N	067170	500	76 억	271448	N	N	N	N
64	20240220	100523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4570	-25	5	-0.54	21209435	4634	14.81	4580	4650	4550	5970	3220	4595	4576.92	1.76	157	4695	4645	4620	4570	4545	4632	4557	77	1375	500	3300	5	1	15391605	703	-2.16	0.61	12	0.03	-2113.00	7522.00	6940	20230518	-34.15	4170	20231030	9.59	4820	-5.19	20240215	4415	3.51	20240117	6940	-34.15	20230518	4170	9.59	20231030	0.71	N	067170	500	76 억	271448	N	N	N	N
65	20240220	090536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4585	-10	5	-0.22	1120170	244	0.78	4580	4630	4580	5970	3220	4595	4590.86	1.76	0	4695	4645	4620	4570	4545	4632	4557	77	1375	500	3300	5	1	15391605	706	-2.17	0.61	12	0.00	-2113.00	7522.00	6940	20230518	-33.93	4170	20231030	9.95	4820	-4.88	20240215	4415	3.85	20240117	6940	-33.93	20230518	4170	9.95	20231030	0.71	N	067170	500	76 억	271448	N	N	N	N
66	20240219	160534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4595	-60	5	-1.29	144323220	31288	115.82	4670	4670	4595	6050	3260	4655	4612.06	1.76	1231	4751	4702	4641	4592	4531	4727	4617	77	1395	500	3350	5	1	15391605	707	-2.17	0.61	12	0.20	-2113.00	7522.00	6940	20230518	-33.79	4170	20231030	10.19	4820	-4.67	20240215	4415	4.08	20240117	6940	-33.79	20230518	4170	10.19	20231030	0.70	N	067170	500	76 억	270190	N	N	N	N
67	20240219	150537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4625	-30	5	-0.64	125641260	27227	100.78	4670	4670	4595	6050	3260	4655	4613.83	1.76	1002	4751	4702	4641	4592	4531	4727	4617	77	1395	500	3350	5	1	15391605	712	-2.19	0.61	12	0.18	-2113.00	7522.00	6940	20230518	-33.36	4170	20231030	10.91	4820	-4.05	20240215	4415	4.76	20240117	6940	-33.36	20230518	4170	10.91	20231030	0.70	N	067170	500	76 억	270190	N	N	N	N
68	20240219	140537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4615	-40	5	-0.86	102696210	22246	82.35	4670	4670	4595	6050	3260	4655	4615.50	1.76	871	4751	4702	4641	4592	4531	4727	4617	77	1395	500	3350	5	1	15391605	710	-2.18	0.61	12	0.14	-2113.00	7522.00	6940	20230518	-33.50	4170	20231030	10.67	4820	-4.25	20240215	4415	4.53	20240117	6940	-33.50	20230518	4170	10.67	20231030	0.70	N	067170	500	76 억	270190	N	N	N	N
69	20240219	130536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4625	-30	5	-0.64	73407480	15912	58.90	4670	4670	4595	6050	3260	4655	4611.99	1.76	873	4751	4702	4641	4592	4531	4727	4617	77	1395	500	3350	5	1	15391605	712	-2.19	0.61	12	0.10	-2113.00	7522.00	6940	20230518	-33.36	4170	20231030	10.91	4820	-4.05	20240215	4415	4.76	20240117	6940	-33.36	20230518	4170	10.91	20231030	0.70	N	067170	500	76 억	270190	N	N	N	N
70	20240219	120536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4620	-35	5	-0.75	60142950	13033	48.24	4670	4670	4595	6050	3260	4655	4613.06	1.76	763	4751	4702	4641	4592	4531	4727	4617	77	1395	500	3350	5	1	15391605	711	-2.19	0.61	12	0.08	-2113.00	7522.00	6940	20230518	-33.43	4170	20231030	10.79	4820	-4.15	20240215	4415	4.64	20240117	6940	-33.43	20230518	4170	10.79	20231030	0.70	N	067170	500	76 억	270190	N	N	N	N
71	20240219	110535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4620	-35	5	-0.75	52551960	11385	42.14	4670	4670	4595	6050	3260	4655	4614.10	1.76	725	4751	4702	4641	4592	4531	4727	4617	77	1395	500	3350	5	1	15391605	711	-2.19	0.61	12	0.07	-2113.00	7522.00	6940	20230518	-33.43	4170	20231030	10.79	4820	-4.15	20240215	4415	4.64	20240117	6940	-33.43	20230518	4170	10.79	20231030	0.70	N	067170	500	76 억	270190	N	N	N	N
72	20240219	100529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4620	-35	5	-0.75	25544135	5526	20.46	4670	4670	4595	6050	3260	4655	4619.31	1.76	255	4751	4702	4641	4592	4531	4727	4617	77	1395	500	3350	5	1	15391605	711	-2.19	0.61	12	0.04	-2113.00	7522.00	6940	20230518	-33.43	4170	20231030	10.79	4820	-4.15	20240215	4415	4.64	20240117	6940	-33.43	20230518	4170	10.79	20231030	0.70	N	067170	500	76 억	270190	N	N	N	N
73	20240219	090532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4655	0	3	0.00	4443700	954	3.53	4670	4670	4655	6050	3260	4655	4661.23	1.76	-150	4751	4702	4641	4592	4531	4727	4617	77	1395	500	3350	5	1	15391605	716	-2.20	0.62	12	0.01	-2113.00	7522.00	6940	20230518	-32.93	4170	20231030	11.63	4820	-3.42	20240215	4415	5.44	20240117	6940	-32.93	20230518	4170	11.63	20231030	0.70	N	067170	500	76 억	270190	N	N	N	N
74	20240216	160530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4655	5	2	0.11	124918510	27014	15.90	4600	4690	4580	6040	3255	4650	4624.21	1.77	-1925	5010	4830	4640	4460	4270	4920	4550	77	1390	500	3340	5	1	15391605	716	-2.20	0.62	12	0.18	-2113.00	7522.00	6940	20230518	-32.93	4170	20231030	11.63	4820	-3.42	20240215	4415	5.44	20240117	6940	-32.93	20230518	4170	11.63	20231030	0.71	N	067170	500	76 억	272073	N	N	N	N
75	20240216	150532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4655	5	2	0.11	120206330	26001	15.30	4600	4690	4580	6040	3255	4650	4623.14	1.77	-1702	5010	4830	4640	4460	4270	4920	4550	77	1390	500	3340	5	1	15391605	716	-2.20	0.62	12	0.17	-2113.00	7522.00	6940	20230518	-32.93	4170	20231030	11.63	4820	-3.42	20240215	4415	5.44	20240117	6940	-32.93	20230518	4170	11.63	20231030	0.71	N	067170	500	76 억	272073	N	N	N	N
76	20240216	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4630	-20	5	-0.43	109660350	23731	13.97	4600	4690	4580	6040	3255	4650	4620.97	1.77	-1215	5010	4830	4640	4460	4270	4920	4550	77	1390	500	3340	5	1	15391605	713	-2.19	0.62	12	0.15	-2113.00	7522.00	6940	20230518	-33.29	4170	20231030	11.03	4820	-3.94	20240215	4415	4.87	20240117	6940	-33.29	20230518	4170	11.03	20231030	0.71	N	067170	500	76 억	272073	N	N	N	N
77	20240216	130529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4620	-30	5	-0.65	102688340	22221	13.08	4600	4690	4580	6040	3255	4650	4621.23	1.77	-1505	5010	4830	4640	4460	4270	4920	4550	77	1390	500	3340	5	1	15391605	711	-2.19	0.61	12	0.14	-2113.00	7522.00	6940	20230518	-33.43	4170	20231030	10.79	4820	-4.15	20240215	4415	4.64	20240117	6940	-33.43	20230518	4170	10.79	20231030	0.71	N	067170	500	76 억	272073	N	N	N	N
78	20240216	120531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	-50	5	-1.08	87208415	18858	11.10	4600	4690	4585	6040	3255	4650	4624.48	1.77	-1900	5010	4830	4640	4460	4270	4920	4550	77	1390	500	3340	5	1	15391605	708	-2.18	0.61	12	0.12	-2113.00	7522.00	6940	20230518	-33.72	4170	20231030	10.31	4820	-4.56	20240215	4415	4.19	20240117	6940	-33.72	20230518	4170	10.31	20231030	0.71	N	067170	500	76 억	272073	N	N	N	N
79	20240216	110533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	-50	5	-1.08	71304755	15396	9.06	4600	4690	4585	6040	3255	4650	4631.38	1.77	-1590	5010	4830	4640	4460	4270	4920	4550	77	1390	500	3340	5	1	15391605	708	-2.18	0.61	12	0.10	-2113.00	7522.00	6940	20230518	-33.72	4170	20231030	10.31	4820	-4.56	20240215	4415	4.19	20240117	6940	-33.72	20230518	4170	10.31	20231030	0.71	N	067170	500	76 억	272073	N	N	N	N
80	20240216	100531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4635	-15	5	-0.32	56137270	12101	7.12	4600	4690	4600	6040	3255	4650	4639.06	1.77	-597	5010	4830	4640	4460	4270	4920	4550	77	1390	500	3340	5	1	15391605	713	-2.19	0.62	12	0.08	-2113.00	7522.00	6940	20230518	-33.21	4170	20231030	11.15	4820	-3.84	20240215	4415	4.98	20240117	6940	-33.21	20230518	4170	11.15	20231030	0.71	N	067170	500	76 억	272073	N	N	N	N
81	20240216	090524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4645	-5	5	-0.11	10952485	2373	1.40	4600	4650	4600	6040	3255	4650	4615.46	1.77	716	5010	4830	4640	4460	4270	4920	4550	77	1390	500	3340	5	1	15391605	715	-2.20	0.62	12	0.02	-2113.00	7522.00	6940	20230518	-33.07	4170	20231030	11.39	4820	-3.63	20240215	4415	5.21	20240117	6940	-33.07	20230518	4170	11.39	20231030	0.71	N	067170	500	76 억	272073	N	N	N	N
82	20240215	160528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4650	170	2	3.79	790347095	169502	501.77	4505	4820	4450	5820	3140	4480	4662.76	1.78	-2196	4606	4542	4501	4437	4396	4522	4417	77	1340	500	3220	5	1	15391605	716	-2.20	0.62	12	1.10	-2113.00	7522.00	6940	20230518	-33.00	4170	20231030	11.51	4820	-3.53	20240215	4415	5.32	20240117	6940	-33.00	20230518	4170	11.51	20231030	0.71	N	067170	500	76 억	274313	N	N	N	N
83	20240215	150531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4645	165	2	3.68	768411255	164776	487.78	4505	4820	4450	5820	3140	4480	4663.37	1.78	-2630	4606	4542	4501	4437	4396	4522	4417	77	1340	500	3220	5	1	15391605	715	-2.20	0.62	12	1.07	-2113.00	7522.00	6940	20230518	-33.07	4170	20231030	11.39	4820	-3.63	20240215	4415	5.21	20240117	6940	-33.07	20230518	4170	11.39	20231030	0.71	N	067170	500	76 억	274313	N	N	N	N
84	20240215	140528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4670	190	2	4.24	725744620	155612	460.65	4505	4820	4450	5820	3140	4480	4663.81	1.78	-2539	4606	4542	4501	4437	4396	4522	4417	77	1340	500	3220	5	1	15391605	719	-2.21	0.62	12	1.01	-2113.00	7522.00	6940	20230518	-32.71	4170	20231030	11.99	4820	-3.11	20240215	4415	5.78	20240117	6940	-32.71	20230518	4170	11.99	20231030	0.71	N	067170	500	76 억	274313	N	N	N	N
85	20240215	130524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4720	240	2	5.36	699380010	149980	443.98	4505	4820	4450	5820	3140	4480	4663.16	1.78	-1814	4606	4542	4501	4437	4396	4522	4417	77	1340	500	3220	5	1	15391605	726	-2.23	0.63	12	0.97	-2113.00	7522.00	6940	20230518	-31.99	4170	20231030	13.19	4820	-2.07	20240215	4415	6.91	20240117	6940	-31.99	20230518	4170	13.19	20231030	0.71	N	067170	500	76 억	274313	N	N	N	N
86	20240215	120528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4730	250	2	5.58	602892365	129498	383.35	4505	4820	4450	5820	3140	4480	4655.61	1.78	-5217	4606	4542	4501	4437	4396	4522	4417	77	1340	500	3220	5	1	15391605	728	-2.24	0.63	12	0.84	-2113.00	7522.00	6940	20230518	-31.84	4170	20231030	13.43	4820	-1.87	20240215	4415	7.13	20240117	6940	-31.84	20230518	4170	13.43	20231030	0.71	N	067170	500	76 억	274313	N	N	N	N
87	20240215	110524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4630	150	2	3.35	538917715	115820	342.86	4505	4820	4450	5820	3140	4480	4653.06	1.78	-7681	4606	4542	4501	4437	4396	4522	4417	77	1340	500	3220	5	1	15391605	713	-2.19	0.62	12	0.75	-2113.00	7522.00	6940	20230518	-33.29	4170	20231030	11.03	4820	-3.94	20240215	4415	4.87	20240117	6940	-33.29	20230518	4170	11.03	20231030	0.71	N	067170	500	76 억	274313	N	N	N	N
88	20240215	100523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4700	220	2	4.91	462843295	99454	294.41	4505	4820	4450	5820	3140	4480	4653.84	1.78	-8153	4606	4542	4501	4437	4396	4522	4417	77	1340	500	3220	5	1	15391605	723	-2.22	0.62	12	0.65	-2113.00	7522.00	6940	20230518	-32.28	4170	20231030	12.71	4820	-2.49	20240215	4415	6.46	20240117	6940	-32.28	20230518	4170	12.71	20231030	0.71	N	067170	500	76 억	274313	N	N	N	N
89	20240215	090524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4460	-20	5	-0.45	1118200	250	0.74	4505	4505	4450	5820	3140	4480	4472.80	1.78	-130	4606	4542	4501	4437	4396	4522	4417	77	1340	500	3220	5	1	15391605	686	-2.11	0.59	12	0.00	-2113.00	7522.00	6940	20230518	-35.73	4170	20231030	6.95	4605	-3.15	20240103	4415	1.02	20240117	6940	-35.73	20230518	4170	6.95	20231030	0.71	N	067170	500	76 억	274313	N	N	N	N
90	20240214	160521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4480	-90	5	-1.97	151486555	33775	141.40	4565	4565	4460	5940	3200	4570	4485.17	1.80	-2758	4603	4586	4558	4541	4513	4595	4550	77	1370	500	3290	5	1	15391605	690	-2.12	0.60	12	0.22	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	4605	-2.71	20240103	4415	1.47	20240117	6940	-35.45	20230518	4170	7.43	20231030	0.67	N	067170	500	76 억	277071	N	N	N	N
91	20240214	150522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4485	-85	5	-1.86	146472745	32656	136.72	4565	4565	4460	5940	3200	4570	4485.32	1.80	-2433	4603	4586	4558	4541	4513	4595	4550	77	1370	500	3290	5	1	15391605	690	-2.12	0.60	12	0.21	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	4605	-2.61	20240103	4415	1.59	20240117	6940	-35.37	20230518	4170	7.55	20231030	0.67	N	067170	500	76 억	277071	N	N	N	N
92	20240214	140520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4495	-75	5	-1.64	70217275	15622	65.40	4565	4565	4470	5940	3200	4570	4494.77	1.80	-1372	4603	4586	4558	4541	4513	4595	4550	77	1370	500	3290	5	1	15391605	692	-2.13	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	4605	-2.39	20240103	4415	1.81	20240117	6940	-35.23	20230518	4170	7.79	20231030	0.67	N	067170	500	76 억	277071	N	N	N	N
93	20240214	130521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4480	-90	5	-1.97	42507490	9446	39.55	4565	4565	4470	5940	3200	4570	4500.05	1.80	-1991	4603	4586	4558	4541	4513	4595	4550	77	1370	500	3290	5	1	15391605	690	-2.12	0.60	12	0.06	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	4605	-2.71	20240103	4415	1.47	20240117	6940	-35.45	20230518	4170	7.43	20231030	0.67	N	067170	500	76 억	277071	N	N	N	N
94	20240214	120518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4490	-80	5	-1.75	37675985	8368	35.03	4565	4565	4470	5940	3200	4570	4502.39	1.80	-1302	4603	4586	4558	4541	4513	4595	4550	77	1370	500	3290	5	1	15391605	691	-2.12	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4605	-2.50	20240103	4415	1.70	20240117	6940	-35.30	20230518	4170	7.67	20231030	0.67	N	067170	500	76 억	277071	N	N	N	N
95	20240214	110523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4500	-70	5	-1.53	16263085	3591	15.03	4565	4565	4500	5940	3200	4570	4528.85	1.80	-1393	4603	4586	4558	4541	4513	4595	4550	77	1370	500	3290	5	1	15391605	693	-2.13	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4415	1.93	20240117	6940	-35.16	20230518	4170	7.91	20231030	0.67	N	067170	500	76 억	277071	N	N	N	N
96	20240214	090515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4560	-10	5	-0.22	273620	60	0.25	4565	4565	4530	5940	3200	4570	4560.33	1.80	-16	4603	4586	4558	4541	4513	4595	4550	77	1370	500	3290	5	1	15391605	702	-2.16	0.61	12	0.00	-2113.00	7522.00	6940	20230518	-34.29	4170	20231030	9.35	4605	-0.98	20240103	4415	3.28	20240117	6940	-34.29	20230518	4170	9.35	20231030	0.67	N	067170	500	76 억	277071	N	N	N	N
97	20240213	160515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4570	20	2	0.44	108771000	23886	118.51	4555	4575	4530	5910	3185	4550	4553.75	1.78	2891	4606	4577	4521	4492	4436	4592	4507	77	1360	500	3270	5	1	15391605	703	-2.16	0.61	12	0.16	-2113.00	7522.00	6940	20230518	-34.15	4170	20231030	9.59	4605	-0.76	20240103	4415	3.51	20240117	6940	-34.15	20230518	4170	9.59	20231030	0.67	N	067170	500	76 억	274180	N	N	N	N
98	20240213	150513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4555	5	2	0.11	105413570	23149	114.85	4555	4575	4530	5910	3185	4550	4553.70	1.78	2796	4606	4577	4521	4492	4436	4592	4507	77	1360	500	3270	5	1	15391605	701	-2.16	0.61	12	0.15	-2113.00	7522.00	6940	20230518	-34.37	4170	20231030	9.23	4605	-1.09	20240103	4415	3.17	20240117	6940	-34.37	20230518	4170	9.23	20231030	0.67	N	067170	500	76 억	274180	N	N	N	N
99	20240213	140522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4570	20	2	0.44	99196570	21784	108.08	4555	4575	4530	5910	3185	4550	4553.64	1.78	2603	4606	4577	4521	4492	4436	4592	4507	77	1360	500	3270	5	1	15391605	703	-2.16	0.61	12	0.14	-2113.00	7522.00	6940	20230518	-34.15	4170	20231030	9.59	4605	-0.76	20240103	4415	3.51	20240117	6940	-34.15	20230518	4170	9.59	20231030	0.67	N	067170	500	76 억	274180	N	N	N	N
100	20240213	130514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4575	25	2	0.55	84391325	18540	91.98	4555	4575	4530	5910	3185	4550	4551.85	1.78	2594	4606	4577	4521	4492	4436	4592	4507	77	1360	500	3270	5	1	15391605	704	-2.17	0.61	12	0.12	-2113.00	7522.00	6940	20230518	-34.08	4170	20231030	9.71	4605	-0.65	20240103	4415	3.62	20240117	6940	-34.08	20230518	4170	9.71	20231030	0.67	N	067170	500	76 억	274180	N	N	N	N
101	20240213	120521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4550	0	3	0.00	70232745	15439	76.60	4555	4570	4530	5910	3185	4550	4549.05	1.78	1452	4606	4577	4521	4492	4436	4592	4507	77	1360	500	3270	5	1	15391605	700	-2.15	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-34.44	4170	20231030	9.11	4605	-1.19	20240103	4415	3.06	20240117	6940	-34.44	20230518	4170	9.11	20231030	0.67	N	067170	500	76 억	274180	N	N	N	N
102	20240213	110519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4550	0	3	0.00	49025295	10785	53.51	4555	4570	4530	5910	3185	4550	4545.69	1.78	638	4606	4577	4521	4492	4436	4592	4507	77	1360	500	3270	5	1	15391605	700	-2.15	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-34.44	4170	20231030	9.11	4605	-1.19	20240103	4415	3.06	20240117	6940	-34.44	20230518	4170	9.11	20231030	0.67	N	067170	500	76 억	274180	N	N	N	N
103	20240213	100430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4550	0	3	0.00	26417620	5806	28.81	4555	4570	4530	5910	3185	4550	4550.06	1.78	656	4606	4577	4521	4492	4436	4592	4507	77	1360	500	3270	5	1	15391605	700	-2.15	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-34.44	4170	20231030	9.11	4605	-1.19	20240103	4415	3.06	20240117	6940	-34.44	20230518	4170	9.11	20231030	0.67	N	067170	500	76 억	274180	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History