KissMeData/019540/price/prices-20240201.csv at abf27422dd00a7870e563fa11184652bcf50065f

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	160326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4480	185	2	4.31	393355205	89826	238.47	4260	4490	4260	5580	3010	4295	4379.15	2.36	22630	4395	4345	4280	4230	4165	4370	4255	68	1285	500	3090	5	1	13513500	605	-6.66	0.63	12	0.66	-673.00	7080.00	5740	20230816	-21.95	2600	20230227	72.31	4760	-5.88	20240214	3580	25.14	20240119	5740	-21.95	20230816	2600	72.31	20230316	0.23	N	019540	500	67 억	319236	N	N	N	N
3	20240229	150326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	145	2	3.38	357280400	81752	217.03	4260	4480	4260	5580	3010	4295	4370.47	2.36	20966	4395	4345	4280	4230	4165	4370	4255	68	1285	500	3090	5	1	13513500	600	-6.60	0.63	12	0.60	-673.00	7080.00	5740	20230816	-22.65	2600	20230227	70.77	4760	-6.72	20240214	3580	24.02	20240119	5740	-22.65	20230816	2600	70.77	20230316	0.23	N	019540	500	67 억	319236	N	N	N	N
4	20240229	140327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4400	105	2	2.44	296100555	67966	180.43	4260	4440	4260	5580	3010	4295	4356.77	2.36	15822	4395	4345	4280	4230	4165	4370	4255	68	1285	500	3090	5	1	13513500	595	-6.54	0.62	12	0.50	-673.00	7080.00	5740	20230816	-23.34	2600	20230227	69.23	4760	-7.56	20240214	3580	22.91	20240119	5740	-23.34	20230816	2600	69.23	20230316	0.23	N	019540	500	67 억	319236	N	N	N	N
5	20240229	130328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4380	85	2	1.98	262113215	60223	159.88	4260	4440	4260	5580	3010	4295	4352.56	2.36	14258	4395	4345	4280	4230	4165	4370	4255	68	1285	500	3090	5	1	13513500	592	-6.51	0.62	12	0.45	-673.00	7080.00	5740	20230816	-23.69	2600	20230227	68.46	4760	-7.98	20240214	3580	22.35	20240119	5740	-23.69	20230816	2600	68.46	20230316	0.23	N	019540	500	67 억	319236	N	N	N	N
6	20240229	120328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4380	85	2	1.98	149043890	34427	91.40	4260	4400	4260	5580	3010	4295	4329.46	2.36	9612	4395	4345	4280	4230	4165	4370	4255	68	1285	500	3090	5	1	13513500	592	-6.51	0.62	12	0.25	-673.00	7080.00	5740	20230816	-23.69	2600	20230227	68.46	4760	-7.98	20240214	3580	22.35	20240119	5740	-23.69	20230816	2600	68.46	20230316	0.23	N	019540	500	67 억	319236	N	N	N	N
7	20240229	110328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4345	50	2	1.16	87783050	20378	54.10	4260	4345	4260	5580	3010	4295	4307.86	2.36	6230	4395	4345	4280	4230	4165	4370	4255	68	1285	500	3090	5	1	13513500	587	-6.46	0.61	12	0.15	-673.00	7080.00	5740	20230816	-24.30	2600	20230227	67.12	4760	-8.72	20240214	3580	21.37	20240119	5740	-24.30	20230816	2600	67.12	20230316	0.23	N	019540	500	67 억	319236	N	N	N	N
8	20240229	100328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4315	20	2	0.47	52996755	12297	32.65	4260	4330	4260	5580	3010	4295	4309.96	2.36	4015	4395	4345	4280	4230	4165	4370	4255	68	1285	500	3090	5	1	13513500	583	-6.41	0.61	12	0.09	-673.00	7080.00	5740	20230816	-24.83	2600	20230227	65.96	4760	-9.35	20240214	3580	20.53	20240119	5740	-24.83	20230816	2600	65.96	20230316	0.23	N	019540	500	67 억	319236	N	N	N	N
9	20240229	090327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	-15	5	-0.35	3291975	771	2.05	4260	4280	4260	5580	3010	4295	4261.55	2.36	-9	4395	4345	4280	4230	4165	4370	4255	68	1285	500	3090	5	1	13513500	578	-6.36	0.60	12	0.01	-673.00	7080.00	5740	20230816	-25.44	2600	20230227	64.62	4760	-10.08	20240214	3580	19.55	20240119	5740	-25.44	20230816	2600	64.62	20230316	0.23	N	019540	500	67 억	319236	N	N	N	N
10	20240228	160308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4295	45	2	1.06	160810595	37661	75.52	4275	4330	4215	5520	2975	4250	4270.01	2.29	9117	4443	4346	4293	4196	4143	4320	4170	68	1270	500	3060	5	1	13513500	580	-6.38	0.61	12	0.28	-673.00	7080.00	5740	20230816	-25.17	2600	20230227	65.19	4760	-9.77	20240214	3580	19.97	20240119	5740	-25.17	20230816	2600	65.19	20230316	0.24	N	019540	500	67 억	309901	N	N	N	N
11	20240228	150311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	30	2	0.71	151624085	35519	71.23	4275	4330	4215	5520	2975	4250	4268.87	2.29	8351	4443	4346	4293	4196	4143	4320	4170	68	1270	500	3060	5	1	13513500	578	-6.36	0.60	12	0.26	-673.00	7080.00	5740	20230816	-25.44	2600	20230227	64.62	4760	-10.08	20240214	3580	19.55	20240119	5740	-25.44	20230816	2600	64.62	20230316	0.24	N	019540	500	67 억	309901	N	N	N	N
12	20240228	140328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	30	2	0.71	143052515	33514	67.21	4275	4330	4215	5520	2975	4250	4268.50	2.29	7944	4443	4346	4293	4196	4143	4320	4170	68	1270	500	3060	5	1	13513500	578	-6.36	0.60	12	0.25	-673.00	7080.00	5740	20230816	-25.44	2600	20230227	64.62	4760	-10.08	20240214	3580	19.55	20240119	5740	-25.44	20230816	2600	64.62	20230316	0.24	N	019540	500	67 억	309901	N	N	N	N
13	20240228	130327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	20	2	0.47	138131460	32364	64.90	4275	4330	4215	5520	2975	4250	4268.12	2.29	7455	4443	4346	4293	4196	4143	4320	4170	68	1270	500	3060	5	1	13513500	577	-6.34	0.60	12	0.24	-673.00	7080.00	5740	20230816	-25.61	2600	20230227	64.23	4760	-10.29	20240214	3580	19.27	20240119	5740	-25.61	20230816	2600	64.23	20230316	0.24	N	019540	500	67 억	309901	N	N	N	N
14	20240228	120329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4315	65	2	1.53	109978825	25746	51.63	4275	4330	4215	5520	2975	4250	4271.77	2.29	7596	4443	4346	4293	4196	4143	4320	4170	68	1270	500	3060	5	1	13513500	583	-6.41	0.61	12	0.19	-673.00	7080.00	5740	20230816	-24.83	2600	20230227	65.96	4760	-9.35	20240214	3580	20.53	20240119	5740	-24.83	20230816	2600	65.96	20230316	0.24	N	019540	500	67 억	309901	N	N	N	N
15	20240228	110314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4285	35	2	0.82	101952305	23871	47.87	4275	4330	4215	5520	2975	4250	4271.06	2.29	8077	4443	4346	4293	4196	4143	4320	4170	68	1270	500	3060	5	1	13513500	579	-6.37	0.61	12	0.18	-673.00	7080.00	5740	20230816	-25.35	2600	20230227	64.81	4760	-9.98	20240214	3580	19.69	20240119	5740	-25.35	20230816	2600	64.81	20230316	0.24	N	019540	500	67 억	309901	N	N	N	N
16	20240228	100325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	50	2	1.18	74048145	17373	34.84	4275	4330	4215	5520	2975	4250	4262.33	2.29	7076	4443	4346	4293	4196	4143	4320	4170	68	1270	500	3060	5	1	13513500	581	-6.39	0.61	12	0.13	-673.00	7080.00	5740	20230816	-25.09	2600	20230227	65.38	4760	-9.66	20240214	3580	20.11	20240119	5740	-25.09	20230816	2600	65.38	20230316	0.24	N	019540	500	67 억	309901	N	N	N	N
17	20240228	090327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4275	25	2	0.59	4323695	1013	2.03	4275	4275	4250	5520	2975	4250	4270.29	2.29	12	4443	4346	4293	4196	4143	4320	4170	68	1270	500	3060	5	1	13513500	578	-6.35	0.60	12	0.01	-673.00	7080.00	5740	20230816	-25.52	2600	20230227	64.42	4760	-10.19	20240214	3580	19.41	20240119	5740	-25.52	20230816	2600	64.42	20230316	0.24	N	019540	500	67 억	309901	N	N	N	N
18	20240227	160328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	-140	5	-3.19	214185980	49868	84.07	4385	4390	4240	5700	3075	4390	4295.06	2.27	2618	4690	4540	4400	4250	4110	4615	4325	68	1310	500	3160	5	1	13513500	574	-6.32	0.60	12	0.37	-673.00	7080.00	5740	20230816	-25.96	2600	20230227	63.46	4760	-10.71	20240214	3580	18.72	20240119	5740	-25.96	20230816	2600	63.46	20230227	0.24	N	019540	500	67 억	307212	N	N	N	N
19	20240227	150328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	-120	5	-2.73	200493355	46650	78.65	4385	4390	4240	5700	3075	4390	4297.82	2.27	2123	4690	4540	4400	4250	4110	4615	4325	68	1310	500	3160	5	1	13513500	577	-6.34	0.60	12	0.35	-673.00	7080.00	5740	20230816	-25.61	2600	20230227	64.23	4760	-10.29	20240214	3580	19.27	20240119	5740	-25.61	20230816	2600	64.23	20230227	0.24	N	019540	500	67 억	307212	N	N	N	N
20	20240227	140328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4285	-105	5	-2.39	159777590	37110	62.56	4385	4390	4260	5700	3075	4390	4305.51	2.27	-781	4690	4540	4400	4250	4110	4615	4325	68	1310	500	3160	5	1	13513500	579	-6.37	0.61	12	0.27	-673.00	7080.00	5740	20230816	-25.35	2600	20230227	64.81	4760	-9.98	20240214	3580	19.69	20240119	5740	-25.35	20230816	2600	64.81	20230227	0.24	N	019540	500	67 억	307212	N	N	N	N
21	20240227	130305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4325	-65	5	-1.48	101945425	23599	39.78	4385	4390	4285	5700	3075	4390	4319.90	2.27	-3041	4690	4540	4400	4250	4110	4615	4325	68	1310	500	3160	5	1	13513500	584	-6.43	0.61	12	0.17	-673.00	7080.00	5740	20230816	-24.65	2600	20230227	66.35	4760	-9.14	20240214	3580	20.81	20240119	5740	-24.65	20230816	2600	66.35	20230227	0.24	N	019540	500	67 억	307212	N	N	N	N
22	20240227	120329	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4325	-65	5	-1.48	88446930	20464	34.50	4385	4390	4285	5700	3075	4390	4322.07	2.27	-3063	4690	4540	4400	4250	4110	4615	4325	68	1310	500	3160	5	1	13513500	584	-6.43	0.61	12	0.15	-673.00	7080.00	5740	20230816	-24.65	2600	20230227	66.35	4760	-9.14	20240214	3580	20.81	20240119	5740	-24.65	20230816	2600	66.35	20230227	0.24	N	019540	500	67 억	307212	N	N	N	N
23	20240227	110327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4295	-95	5	-2.16	72382570	16728	28.20	4385	4390	4295	5700	3075	4390	4327.03	2.27	-3436	4690	4540	4400	4250	4110	4615	4325	68	1310	500	3160	5	1	13513500	580	-6.38	0.61	12	0.12	-673.00	7080.00	5740	20230816	-25.17	2600	20230227	65.19	4760	-9.77	20240214	3580	19.97	20240119	5740	-25.17	20230816	2600	65.19	20230227	0.24	N	019540	500	67 억	307212	N	N	N	N
24	20240227	100327	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4335	-55	5	-1.25	36969615	8521	14.37	4385	4390	4300	5700	3075	4390	4338.65	2.27	-1689	4690	4540	4400	4250	4110	4615	4325	68	1310	500	3160	5	1	13513500	586	-6.44	0.61	12	0.06	-673.00	7080.00	5740	20230816	-24.48	2600	20230227	66.73	4760	-8.93	20240214	3580	21.09	20240119	5740	-24.48	20230816	2600	66.73	20230227	0.24	N	019540	500	67 억	307212	N	N	N	N
25	20240227	090326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	-20	5	-0.46	2414145	553	0.93	4385	4385	4350	5700	3075	4390	4365.54	2.27	-51	4690	4540	4400	4250	4110	4615	4325	68	1310	500	3160	5	1	13513500	591	-6.49	0.62	12	0.00	-673.00	7080.00	5740	20230816	-23.87	2600	20230227	68.08	4760	-8.19	20240214	3580	22.07	20240119	5740	-23.87	20230816	2600	68.08	20230227	0.24	N	019540	500	67 억	307212	N	N	N	N
26	20240226	160326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4390	0	3	0.00	257898315	59315	226.85	4335	4550	4260	5700	3075	4390	4347.89	2.15	16703	4556	4472	4421	4337	4286	4447	4312	68	1310	500	3160	5	1	13513500	593	-6.52	0.62	12	0.44	-673.00	7080.00	5740	20230816	-23.52	2600	20230227	68.85	4760	-7.77	20240214	3580	22.63	20240119	5740	-23.52	20230816	2600	68.85	20230227	0.25	N	019540	500	67 억	290291	N	N	N	N
27	20240226	150325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4360	-30	5	-0.68	246167060	56631	216.59	4335	4550	4260	5700	3075	4390	4346.81	2.15	16951	4556	4472	4421	4337	4286	4447	4312	68	1310	500	3160	5	1	13513500	589	-6.48	0.62	12	0.42	-673.00	7080.00	5740	20230816	-24.04	2600	20230227	67.69	4760	-8.40	20240214	3580	21.79	20240119	5740	-24.04	20230816	2600	67.69	20230227	0.25	N	019540	500	67 억	290291	N	N	N	N
28	20240226	140326	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4400	10	2	0.23	216538460	49864	190.71	4335	4550	4260	5700	3075	4390	4342.51	2.15	16897	4556	4472	4421	4337	4286	4447	4312	68	1310	500	3160	5	1	13513500	595	-6.54	0.62	12	0.37	-673.00	7080.00	5740	20230816	-23.34	2600	20230227	69.23	4760	-7.56	20240214	3580	22.91	20240119	5740	-23.34	20230816	2600	69.23	20230227	0.25	N	019540	500	67 억	290291	N	N	N	N
29	20240226	130325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	-15	5	-0.34	207241960	47743	182.59	4335	4550	4260	5700	3075	4390	4340.71	2.15	16676	4556	4472	4421	4337	4286	4447	4312	68	1310	500	3160	5	1	13513500	591	-6.50	0.62	12	0.35	-673.00	7080.00	5740	20230816	-23.78	2600	20230227	68.27	4760	-8.09	20240214	3580	22.21	20240119	5740	-23.78	20230816	2600	68.27	20230227	0.25	N	019540	500	67 억	290291	N	N	N	N
30	20240226	120324	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4385	-5	5	-0.11	158879225	36812	140.79	4335	4385	4260	5700	3075	4390	4315.82	2.15	16771	4556	4472	4421	4337	4286	4447	4312	68	1310	500	3160	5	1	13513500	593	-6.52	0.62	12	0.27	-673.00	7080.00	5740	20230816	-23.61	2600	20230227	68.65	4760	-7.88	20240214	3580	22.49	20240119	5740	-23.61	20230816	2600	68.65	20230227	0.25	N	019540	500	67 억	290291	N	N	N	N
31	20240226	110323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4315	-75	5	-1.71	119504755	27722	106.02	4335	4385	4260	5700	3075	4390	4310.63	2.15	12407	4556	4472	4421	4337	4286	4447	4312	68	1310	500	3160	5	1	13513500	583	-6.41	0.61	12	0.21	-673.00	7080.00	5740	20230816	-24.83	2600	20230227	65.96	4760	-9.35	20240214	3580	20.53	20240119	5740	-24.83	20230816	2600	65.96	20230227	0.25	N	019540	500	67 억	290291	N	N	N	N
32	20240226	100320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4330	-60	5	-1.37	106909240	24800	94.85	4335	4385	4260	5700	3075	4390	4310.63	2.15	12075	4556	4472	4421	4337	4286	4447	4312	68	1310	500	3160	5	1	13513500	585	-6.43	0.61	12	0.18	-673.00	7080.00	5740	20230816	-24.56	2600	20230227	66.54	4760	-9.03	20240214	3580	20.95	20240119	5740	-24.56	20230816	2600	66.54	20230227	0.25	N	019540	500	67 억	290291	N	N	N	N
33	20240226	090320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4335	-55	5	-1.25	6190940	1427	5.46	4335	4385	4335	5700	3075	4390	4335.77	2.15	253	4556	4472	4421	4337	4286	4447	4312	68	1310	500	3160	5	1	13513500	586	-6.44	0.61	12	0.01	-673.00	7080.00	5740	20230816	-24.48	2600	20230227	66.73	4760	-8.93	20240214	3580	21.09	20240119	5740	-24.48	20230816	2600	66.73	20230227	0.25	N	019540	500	67 억	290291	N	N	N	N
34	20240223	160323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4390	-75	5	-1.68	115231760	26145	73.56	4445	4505	4370	5800	3130	4465	4407.40	2.15	-588	4595	4530	4485	4420	4375	4507	4397	68	1335	500	3210	5	1	13513500	593	-6.52	0.62	12	0.19	-673.00	7080.00	5740	20230816	-23.52	2600	20230227	68.85	4760	-7.77	20240214	3580	22.63	20240119	5740	-23.52	20230816	2600	68.85	20230227	0.27	N	019540	500	67 억	290879	N	N	N	N
35	20240223	150320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4400	-65	5	-1.46	109355245	24809	69.80	4445	4505	4370	5800	3130	4465	4407.87	2.15	-718	4595	4530	4485	4420	4375	4507	4397	68	1335	500	3210	5	1	13513500	595	-6.54	0.62	12	0.18	-673.00	7080.00	5740	20230816	-23.34	2600	20230227	69.23	4760	-7.56	20240214	3580	22.91	20240119	5740	-23.34	20230816	2600	69.23	20230227	0.27	N	019540	500	67 억	290879	N	N	N	N
36	20240223	140320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4395	-70	5	-1.57	102882320	23334	65.65	4445	4505	4370	5800	3130	4465	4409.10	2.15	-1435	4595	4530	4485	4420	4375	4507	4397	68	1335	500	3210	5	1	13513500	594	-6.53	0.62	12	0.17	-673.00	7080.00	5740	20230816	-23.43	2600	20230227	69.04	4760	-7.67	20240214	3580	22.77	20240119	5740	-23.43	20230816	2600	69.04	20230227	0.27	N	019540	500	67 억	290879	N	N	N	N
37	20240223	130320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4400	-65	5	-1.46	97241390	22047	62.03	4445	4505	4370	5800	3130	4465	4410.63	2.15	-1683	4595	4530	4485	4420	4375	4507	4397	68	1335	500	3210	5	1	13513500	595	-6.54	0.62	12	0.16	-673.00	7080.00	5740	20230816	-23.34	2600	20230227	69.23	4760	-7.56	20240214	3580	22.91	20240119	5740	-23.34	20230816	2600	69.23	20230227	0.27	N	019540	500	67 억	290879	N	N	N	N
38	20240223	120321	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	-55	5	-1.23	94074705	21328	60.01	4445	4505	4370	5800	3130	4465	4410.84	2.15	-1902	4595	4530	4485	4420	4375	4507	4397	68	1335	500	3210	5	1	13513500	596	-6.55	0.62	12	0.16	-673.00	7080.00	5740	20230816	-23.17	2600	20230227	69.62	4760	-7.35	20240214	3580	23.18	20240119	5740	-23.17	20230816	2600	69.62	20230227	0.27	N	019540	500	67 억	290879	N	N	N	N
39	20240223	110319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4385	-80	5	-1.79	68255765	15434	43.42	4445	4505	4385	5800	3130	4465	4422.41	2.15	-4800	4595	4530	4485	4420	4375	4507	4397	68	1335	500	3210	5	1	13513500	593	-6.52	0.62	12	0.11	-673.00	7080.00	5740	20230816	-23.61	2600	20230227	68.65	4760	-7.88	20240214	3580	22.49	20240119	5740	-23.61	20230816	2600	68.65	20230227	0.27	N	019540	500	67 억	290879	N	N	N	N
40	20240223	100319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4425	-40	5	-0.90	37457580	8447	23.77	4445	4505	4405	5800	3130	4465	4434.41	2.15	-2535	4595	4530	4485	4420	4375	4507	4397	68	1335	500	3210	5	1	13513500	598	-6.58	0.62	12	0.06	-673.00	7080.00	5740	20230816	-22.91	2600	20230227	70.19	4760	-7.04	20240214	3580	23.60	20240119	5740	-22.91	20230816	2600	70.19	20230227	0.27	N	019540	500	67 억	290879	N	N	N	N
41	20240223	090318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4495	30	2	0.67	280285	63	0.18	4445	4495	4445	5800	3130	4465	4447.59	2.15	-4	4595	4530	4485	4420	4375	4507	4397	68	1335	500	3210	5	1	13513500	607	-6.68	0.63	12	0.00	-673.00	7080.00	5740	20230816	-21.69	2600	20230227	72.88	4760	-5.57	20240214	3580	25.56	20240119	5740	-21.69	20230816	2600	72.88	20230227	0.27	N	019540	500	67 억	290879	N	N	N	N
42	20240222	160313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4465	-45	5	-1.00	159056010	35501	67.38	4510	4550	4440	5860	3160	4510	4480.32	2.19	-5680	4570	4540	4495	4465	4420	4547	4472	68	1350	500	3240	5	1	13513500	603	-6.63	0.63	12	0.26	-673.00	7080.00	5740	20230816	-22.21	2600	20230227	71.73	4760	-6.20	20240214	3580	24.72	20240119	5740	-22.21	20230816	2600	71.73	20230227	0.26	N	019540	500	67 억	296559	N	N	N	N
43	20240222	150320	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	-55	5	-1.22	151115430	33719	64.00	4510	4550	4440	5860	3160	4510	4481.61	2.19	-4621	4570	4540	4495	4465	4420	4547	4472	68	1350	500	3240	5	1	13513500	602	-6.62	0.63	12	0.25	-673.00	7080.00	5740	20230816	-22.39	2600	20230227	71.35	4760	-6.41	20240214	3580	24.44	20240119	5740	-22.39	20230816	2600	71.35	20230227	0.26	N	019540	500	67 억	296559	N	N	N	N
44	20240222	140319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	-60	5	-1.33	145329810	32418	61.53	4510	4550	4440	5860	3160	4510	4483.00	2.19	-4581	4570	4540	4495	4465	4420	4547	4472	68	1350	500	3240	5	1	13513500	601	-6.61	0.63	12	0.24	-673.00	7080.00	5740	20230816	-22.47	2600	20230227	71.15	4760	-6.51	20240214	3580	24.30	20240119	5740	-22.47	20230816	2600	71.15	20230227	0.26	N	019540	500	67 억	296559	N	N	N	N
45	20240222	130312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4460	-50	5	-1.11	105992685	23578	44.75	4510	4550	4445	5860	3160	4510	4495.41	2.19	-2178	4570	4540	4495	4465	4420	4547	4472	68	1350	500	3240	5	1	13513500	603	-6.63	0.63	12	0.17	-673.00	7080.00	5740	20230816	-22.30	2600	20230227	71.54	4760	-6.30	20240214	3580	24.58	20240119	5740	-22.30	20230816	2600	71.54	20230227	0.26	N	019540	500	67 억	296559	N	N	N	N
46	20240222	120318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4480	-30	5	-0.67	83928035	18629	35.36	4510	4550	4465	5860	3160	4510	4505.24	2.19	-805	4570	4540	4495	4465	4420	4547	4472	68	1350	500	3240	5	1	13513500	605	-6.66	0.63	12	0.14	-673.00	7080.00	5740	20230816	-21.95	2600	20230227	72.31	4760	-5.88	20240214	3580	25.14	20240119	5740	-21.95	20230816	2600	72.31	20230227	0.26	N	019540	500	67 억	296559	N	N	N	N
47	20240222	110318	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4510	0	3	0.00	75472270	16740	31.77	4510	4550	4465	5860	3160	4510	4508.50	2.19	770	4570	4540	4495	4465	4420	4547	4472	68	1350	500	3240	5	1	13513500	609	-6.70	0.64	12	0.12	-673.00	7080.00	5740	20230816	-21.43	2600	20230227	73.46	4760	-5.25	20240214	3580	25.98	20240119	5740	-21.43	20230816	2600	73.46	20230227	0.26	N	019540	500	67 억	296559	N	N	N	N
48	20240222	100315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4535	25	2	0.55	62358485	13831	26.25	4510	4550	4465	5860	3160	4510	4508.60	2.19	1775	4570	4540	4495	4465	4420	4547	4472	68	1350	500	3240	5	1	13513500	613	-6.74	0.64	12	0.10	-673.00	7080.00	5740	20230816	-20.99	2600	20230227	74.42	4760	-4.73	20240214	3580	26.68	20240119	5740	-20.99	20230816	2600	74.42	20230227	0.26	N	019540	500	67 억	296559	N	N	N	N
49	20240222	090319	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4540	30	2	0.67	611520	135	0.26	4510	4540	4510	5860	3160	4510	4529.78	2.19	-6	4570	4540	4495	4465	4420	4547	4472	68	1350	500	3240	5	1	13513500	614	-6.75	0.64	12	0.00	-673.00	7080.00	5740	20230816	-20.91	2600	20230227	74.62	4760	-4.62	20240214	3580	26.82	20240119	5740	-20.91	20230816	2600	74.62	20230227	0.26	N	019540	500	67 억	296559	N	N	N	N
50	20240221	160316	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4510	0	3	0.00	235917700	52614	136.76	4510	4525	4450	5860	3160	4510	4483.93	2.20	209	4620	4565	4490	4435	4360	4592	4462	68	1350	500	3240	5	1	13513500	609	-6.70	0.64	12	0.39	-673.00	7080.00	5740	20230816	-21.43	2600	20230227	73.46	4760	-5.25	20240214	3580	25.98	20240119	5740	-21.43	20230816	2600	73.46	20230227	0.25	N	019540	500	67 억	297771	N	N	N	N
51	20240221	150313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4510	0	3	0.00	208660370	46568	121.05	4510	4525	4450	5860	3160	4510	4480.76	2.20	-1125	4620	4565	4490	4435	4360	4592	4462	68	1350	500	3240	5	1	13513500	609	-6.70	0.64	12	0.34	-673.00	7080.00	5740	20230816	-21.43	2600	20230227	73.46	4760	-5.25	20240214	3580	25.98	20240119	5740	-21.43	20230816	2600	73.46	20230227	0.25	N	019540	500	67 억	297771	N	N	N	N
52	20240221	140315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4470	-40	5	-0.89	143262740	32046	83.30	4510	4525	4450	5860	3160	4510	4470.52	2.20	-3950	4620	4565	4490	4435	4360	4592	4462	68	1350	500	3240	5	1	13513500	604	-6.64	0.63	12	0.24	-673.00	7080.00	5740	20230816	-22.13	2600	20230227	71.92	4760	-6.09	20240214	3580	24.86	20240119	5740	-22.13	20230816	2600	71.92	20230227	0.25	N	019540	500	67 억	297771	N	N	N	N
53	20240221	130314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4475	-35	5	-0.78	134788220	30149	78.37	4510	4525	4450	5860	3160	4510	4470.72	2.20	-3922	4620	4565	4490	4435	4360	4592	4462	68	1350	500	3240	5	1	13513500	605	-6.65	0.63	12	0.22	-673.00	7080.00	5740	20230816	-22.04	2600	20230227	72.12	4760	-5.99	20240214	3580	25.00	20240119	5740	-22.04	20230816	2600	72.12	20230227	0.25	N	019540	500	67 억	297771	N	N	N	N
54	20240221	120315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4475	-35	5	-0.78	114191940	25534	66.37	4510	4525	4450	5860	3160	4510	4472.13	2.20	-3184	4620	4565	4490	4435	4360	4592	4462	68	1350	500	3240	5	1	13513500	605	-6.65	0.63	12	0.19	-673.00	7080.00	5740	20230816	-22.04	2600	20230227	72.12	4760	-5.99	20240214	3580	25.00	20240119	5740	-22.04	20230816	2600	72.12	20230227	0.25	N	019540	500	67 억	297771	N	N	N	N
55	20240221	110317	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4465	-45	5	-1.00	94417480	21115	54.89	4510	4525	4450	5860	3160	4510	4471.56	2.20	-2658	4620	4565	4490	4435	4360	4592	4462	68	1350	500	3240	5	1	13513500	603	-6.63	0.63	12	0.16	-673.00	7080.00	5740	20230816	-22.21	2600	20230227	71.73	4760	-6.20	20240214	3580	24.72	20240119	5740	-22.21	20230816	2600	71.73	20230227	0.25	N	019540	500	67 억	297771	N	N	N	N
56	20240221	100315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4480	-30	5	-0.67	29942965	6680	17.36	4510	4525	4450	5860	3160	4510	4482.43	2.20	-1402	4620	4565	4490	4435	4360	4592	4462	68	1350	500	3240	5	1	13513500	605	-6.66	0.63	12	0.05	-673.00	7080.00	5740	20230816	-21.95	2600	20230227	72.31	4760	-5.88	20240214	3580	25.14	20240119	5740	-21.95	20230816	2600	72.31	20230227	0.25	N	019540	500	67 억	297771	N	N	N	N
57	20240221	090312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4490	-20	5	-0.44	851370	189	0.49	4510	4510	4490	5860	3160	4510	4504.24	2.20	-69	4620	4565	4490	4435	4360	4592	4462	68	1350	500	3240	5	1	13513500	607	-6.67	0.63	12	0.00	-673.00	7080.00	5740	20230816	-21.78	2600	20230227	72.69	4760	-5.67	20240214	3580	25.42	20240119	5740	-21.78	20230816	2600	72.69	20230227	0.25	N	019540	500	67 억	297771	N	N	N	N
58	20240220	160310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4510	25	2	0.56	170026845	38123	71.00	4485	4545	4415	5830	3140	4485	4459.95	2.16	4794	4645	4565	4440	4360	4235	4605	4400	68	1345	500	3220	5	1	13513500	609	-6.70	0.64	12	0.28	-673.00	7080.00	5740	20230816	-21.43	2600	20230227	73.46	4760	-5.25	20240214	3580	25.98	20240119	5740	-21.43	20230816	2600	73.46	20230227	0.26	N	019540	500	67 억	292208	N	N	N	N
59	20240220	150313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4470	-15	5	-0.33	162265515	36384	67.76	4485	4545	4415	5830	3140	4485	4459.80	2.16	4418	4645	4565	4440	4360	4235	4605	4400	68	1345	500	3220	5	1	13513500	604	-6.64	0.63	12	0.27	-673.00	7080.00	5740	20230816	-22.13	2600	20230227	71.92	4760	-6.09	20240214	3580	24.86	20240119	5740	-22.13	20230816	2600	71.92	20230227	0.26	N	019540	500	67 억	292208	N	N	N	N
60	20240220	140313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	-35	5	-0.78	142077660	31841	59.30	4485	4545	4415	5830	3140	4485	4462.10	2.16	4671	4645	4565	4440	4360	4235	4605	4400	68	1345	500	3220	5	1	13513500	601	-6.61	0.63	12	0.24	-673.00	7080.00	5740	20230816	-22.47	2600	20230227	71.15	4760	-6.51	20240214	3580	24.30	20240119	5740	-22.47	20230816	2600	71.15	20230227	0.26	N	019540	500	67 억	292208	N	N	N	N
61	20240220	130313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4515	30	2	0.67	113314425	25415	47.33	4485	4545	4415	5830	3140	4485	4458.56	2.16	4748	4645	4565	4440	4360	4235	4605	4400	68	1345	500	3220	5	1	13513500	610	-6.71	0.64	12	0.19	-673.00	7080.00	5740	20230816	-21.34	2600	20230227	73.65	4760	-5.15	20240214	3580	26.12	20240119	5740	-21.34	20230816	2600	73.65	20230227	0.26	N	019540	500	67 억	292208	N	N	N	N
62	20240220	120312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4495	10	2	0.22	98066520	22026	41.02	4485	4505	4415	5830	3140	4485	4452.31	2.16	4111	4645	4565	4440	4360	4235	4605	4400	68	1345	500	3220	5	1	13513500	607	-6.68	0.63	12	0.16	-673.00	7080.00	5740	20230816	-21.69	2600	20230227	72.88	4760	-5.57	20240214	3580	25.56	20240119	5740	-21.69	20230816	2600	72.88	20230227	0.26	N	019540	500	67 억	292208	N	N	N	N
63	20240220	110312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4425	-60	5	-1.34	47609715	10700	19.93	4485	4500	4415	5830	3140	4485	4449.51	2.16	-2474	4645	4565	4440	4360	4235	4605	4400	68	1345	500	3220	5	1	13513500	598	-6.58	0.62	12	0.08	-673.00	7080.00	5740	20230816	-22.91	2600	20230227	70.19	4760	-7.04	20240214	3580	23.60	20240119	5740	-22.91	20230816	2600	70.19	20230227	0.26	N	019540	500	67 억	292208	N	N	N	N
64	20240220	100301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4470	-15	5	-0.33	32087445	7201	13.41	4485	4500	4415	5830	3140	4485	4455.97	2.16	-738	4645	4565	4440	4360	4235	4605	4400	68	1345	500	3220	5	1	13513500	604	-6.64	0.63	12	0.05	-673.00	7080.00	5740	20230816	-22.13	2600	20230227	71.92	4760	-6.09	20240214	3580	24.86	20240119	5740	-22.13	20230816	2600	71.92	20230227	0.26	N	019540	500	67 억	292208	N	N	N	N
65	20240220	090314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4495	10	2	0.22	4637050	1034	1.93	4485	4495	4440	5830	3140	4485	4484.57	2.16	-874	4645	4565	4440	4360	4235	4605	4400	68	1345	500	3220	5	1	13513500	607	-6.68	0.63	12	0.01	-673.00	7080.00	5740	20230816	-21.69	2600	20230227	72.88	4760	-5.57	20240214	3580	25.56	20240119	5740	-21.69	20230816	2600	72.88	20230227	0.26	N	019540	500	67 억	292208	N	N	N	N
66	20240219	160313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4485	50	2	1.13	237729240	53688	119.13	4435	4520	4315	5760	3105	4435	4427.93	2.21	-6251	4565	4500	4405	4340	4245	4452	4292	68	1325	500	3190	5	1	13513500	606	-6.66	0.63	12	0.40	-673.00	7080.00	5740	20230816	-21.86	2600	20230227	72.50	4760	-5.78	20240214	3580	25.28	20240119	5740	-21.86	20230816	2600	72.50	20230227	0.28	N	019540	500	67 억	298570	N	N	N	N
67	20240219	150314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4495	60	2	1.35	231219965	52236	115.91	4435	4520	4315	5760	3105	4435	4426.44	2.21	-5659	4565	4500	4405	4340	4245	4452	4292	68	1325	500	3190	5	1	13513500	607	-6.68	0.63	12	0.39	-673.00	7080.00	5740	20230816	-21.69	2600	20230227	72.88	4760	-5.57	20240214	3580	25.56	20240119	5740	-21.69	20230816	2600	72.88	20230227	0.28	N	019540	500	67 억	298570	N	N	N	N
68	20240219	140314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4475	40	2	0.90	199341595	45145	100.17	4435	4500	4315	5760	3105	4435	4415.57	2.21	-5813	4565	4500	4405	4340	4245	4452	4292	68	1325	500	3190	5	1	13513500	605	-6.65	0.63	12	0.33	-673.00	7080.00	5740	20230816	-22.04	2600	20230227	72.12	4760	-5.99	20240214	3580	25.00	20240119	5740	-22.04	20230816	2600	72.12	20230227	0.28	N	019540	500	67 억	298570	N	N	N	N
69	20240219	130314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	15	2	0.34	161441170	36643	81.31	4435	4500	4315	5760	3105	4435	4405.76	2.21	-5227	4565	4500	4405	4340	4245	4452	4292	68	1325	500	3190	5	1	13513500	601	-6.61	0.63	12	0.27	-673.00	7080.00	5740	20230816	-22.47	2600	20230227	71.15	4760	-6.51	20240214	3580	24.30	20240119	5740	-22.47	20230816	2600	71.15	20230227	0.28	N	019540	500	67 억	298570	N	N	N	N
70	20240219	120313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	-15	5	-0.34	152879270	34712	77.02	4435	4500	4315	5760	3105	4435	4404.19	2.21	-5206	4565	4500	4405	4340	4245	4452	4292	68	1325	500	3190	5	1	13513500	597	-6.57	0.62	12	0.26	-673.00	7080.00	5740	20230816	-23.00	2600	20230227	70.00	4760	-7.14	20240214	3580	23.46	20240119	5740	-23.00	20230816	2600	70.00	20230227	0.28	N	019540	500	67 억	298570	N	N	N	N
71	20240219	110312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	-60	5	-1.35	79882485	18347	40.71	4435	4465	4315	5760	3105	4435	4353.85	2.21	-3410	4565	4500	4405	4340	4245	4452	4292	68	1325	500	3190	5	1	13513500	591	-6.50	0.62	12	0.14	-673.00	7080.00	5740	20230816	-23.78	2600	20230227	68.27	4760	-8.09	20240214	3580	22.21	20240119	5740	-23.78	20230816	2600	68.27	20230227	0.28	N	019540	500	67 억	298570	N	N	N	N
72	20240219	100311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4315	-120	5	-2.71	54156805	12416	27.55	4435	4465	4315	5760	3105	4435	4361.68	2.21	-3255	4565	4500	4405	4340	4245	4452	4292	68	1325	500	3190	5	1	13513500	583	-6.41	0.61	12	0.09	-673.00	7080.00	5740	20230816	-24.83	2600	20230227	65.96	4760	-9.35	20240214	3580	20.53	20240119	5740	-24.83	20230816	2600	65.96	20230227	0.28	N	019540	500	67 억	298570	N	N	N	N
73	20240219	090312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	-60	5	-1.35	3860890	871	1.93	4435	4465	4355	5760	3105	4435	4432.63	2.21	-275	4565	4500	4405	4340	4245	4452	4292	68	1325	500	3190	5	1	13513500	591	-6.50	0.62	12	0.01	-673.00	7080.00	5740	20230816	-23.78	2600	20230227	68.27	4760	-8.09	20240214	3580	22.21	20240119	5740	-23.78	20230816	2600	68.27	20230227	0.28	N	019540	500	67 억	298570	N	N	N	N
74	20240216	160310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4435	-20	5	-0.45	197925880	45046	55.99	4455	4470	4310	5790	3120	4455	4393.71	2.15	5598	4748	4601	4498	4351	4248	4550	4300	68	1335	500	3200	5	1	13513500	599	-6.59	0.63	12	0.33	-673.00	7080.00	5740	20230816	-22.74	2600	20230227	70.58	4760	-6.83	20240214	3580	23.88	20240119	5740	-22.74	20230816	2600	70.58	20230227	0.31	N	019540	500	67 억	290138	N	N	N	N
75	20240216	150311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	-25	5	-0.56	191699175	43642	54.25	4455	4470	4310	5790	3120	4455	4392.40	2.15	6026	4748	4601	4498	4351	4248	4550	4300	68	1335	500	3200	5	1	13513500	599	-6.58	0.63	12	0.32	-673.00	7080.00	5740	20230816	-22.82	2600	20230227	70.38	4760	-6.93	20240214	3580	23.74	20240119	5740	-22.82	20230816	2600	70.38	20230227	0.31	N	019540	500	67 억	290138	N	N	N	N
76	20240216	140313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	-45	5	-1.01	161483630	36821	45.77	4455	4470	4310	5790	3120	4455	4385.46	2.15	8114	4748	4601	4498	4351	4248	4550	4300	68	1335	500	3200	5	1	13513500	596	-6.55	0.62	12	0.27	-673.00	7080.00	5740	20230816	-23.17	2600	20230227	69.62	4760	-7.35	20240214	3580	23.18	20240119	5740	-23.17	20230816	2600	69.62	20230227	0.31	N	019540	500	67 억	290138	N	N	N	N
77	20240216	130309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	-35	5	-0.79	148281000	33827	42.05	4455	4470	4310	5790	3120	4455	4383.30	2.15	7171	4748	4601	4498	4351	4248	4550	4300	68	1335	500	3200	5	1	13513500	597	-6.57	0.62	12	0.25	-673.00	7080.00	5740	20230816	-23.00	2600	20230227	70.00	4760	-7.14	20240214	3580	23.46	20240119	5740	-23.00	20230816	2600	70.00	20230227	0.31	N	019540	500	67 억	290138	N	N	N	N
78	20240216	120312	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	-80	5	-1.80	115112400	26277	32.66	4455	4470	4310	5790	3120	4455	4380.45	2.15	2290	4748	4601	4498	4351	4248	4550	4300	68	1335	500	3200	5	1	13513500	591	-6.50	0.62	12	0.19	-673.00	7080.00	5740	20230816	-23.78	2600	20230227	68.27	4760	-8.09	20240214	3580	22.21	20240119	5740	-23.78	20230816	2600	68.27	20230227	0.31	N	019540	500	67 억	290138	N	N	N	N
79	20240216	110313	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4360	-95	5	-2.13	90200840	20583	25.58	4455	4470	4310	5790	3120	4455	4381.95	2.15	425	4748	4601	4498	4351	4248	4550	4300	68	1335	500	3200	5	1	13513500	589	-6.48	0.62	12	0.15	-673.00	7080.00	5740	20230816	-24.04	2600	20230227	67.69	4760	-8.40	20240214	3580	21.79	20240119	5740	-24.04	20230816	2600	67.69	20230227	0.31	N	019540	500	67 억	290138	N	N	N	N
80	20240216	100311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4395	-60	5	-1.35	73528180	16767	20.84	4455	4470	4310	5790	3120	4455	4384.89	2.15	315	4748	4601	4498	4351	4248	4550	4300	68	1335	500	3200	5	1	13513500	594	-6.53	0.62	12	0.12	-673.00	7080.00	5740	20230816	-23.43	2600	20230227	69.04	4760	-7.67	20240214	3580	22.77	20240119	5740	-23.43	20230816	2600	69.04	20230227	0.31	N	019540	500	67 억	290138	N	N	N	N
81	20240216	090307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4465	10	2	0.22	10154010	2279	2.83	4455	4470	4455	5790	3120	4455	4455.49	2.15	-1161	4748	4601	4498	4351	4248	4550	4300	68	1335	500	3200	5	1	13513500	603	-6.63	0.63	12	0.02	-673.00	7080.00	5740	20230816	-22.21	2600	20230227	71.73	4760	-6.20	20240214	3580	24.72	20240119	5740	-22.21	20230816	2600	71.73	20230227	0.31	N	019540	500	67 억	290138	N	N	N	N
82	20240215	160310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	-125	5	-2.73	357575010	80409	38.38	4580	4645	4395	5950	3210	4580	4445.16	2.21	-10984	4976	4777	4561	4362	4146	4877	4462	68	1370	500	3290	5	1	13513500	602	-6.62	0.63	12	0.60	-673.00	7080.00	5740	20230816	-22.39	2600	20230227	71.35	4760	-6.41	20240214	3580	24.44	20240119	5740	-22.39	20230816	2600	71.35	20230227	0.36	N	019540	500	67 억	298571	N	N	N	N
83	20240215	150311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	-130	5	-2.84	314183030	70632	33.71	4580	4645	4395	5950	3210	4580	4446.14	2.21	-9795	4976	4777	4561	4362	4146	4877	4462	68	1370	500	3290	5	1	13513500	601	-6.61	0.63	12	0.52	-673.00	7080.00	5740	20230816	-22.47	2600	20230227	71.15	4760	-6.51	20240214	3580	24.30	20240119	5740	-22.47	20230816	2600	71.15	20230227	0.36	N	019540	500	67 억	298571	N	N	N	N
84	20240215	140309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4460	-120	5	-2.62	300734605	67616	32.27	4580	4645	4395	5950	3210	4580	4445.55	2.21	-9440	4976	4777	4561	4362	4146	4877	4462	68	1370	500	3290	5	1	13513500	603	-6.63	0.63	12	0.50	-673.00	7080.00	5740	20230816	-22.30	2600	20230227	71.54	4760	-6.30	20240214	3580	24.58	20240119	5740	-22.30	20230816	2600	71.54	20230227	0.36	N	019540	500	67 억	298571	N	N	N	N
85	20240215	130308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4435	-145	5	-3.17	281081020	63180	30.15	4580	4645	4395	5950	3210	4580	4446.63	2.21	-9965	4976	4777	4561	4362	4146	4877	4462	68	1370	500	3290	5	1	13513500	599	-6.59	0.63	12	0.47	-673.00	7080.00	5740	20230816	-22.74	2600	20230227	70.58	4760	-6.83	20240214	3580	23.88	20240119	5740	-22.74	20230816	2600	70.58	20230227	0.36	N	019540	500	67 억	298571	N	N	N	N
86	20240215	120309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4465	-115	5	-2.51	255053610	57326	27.36	4580	4645	4395	5950	3210	4580	4446.69	2.21	-10066	4976	4777	4561	4362	4146	4877	4462	68	1370	500	3290	5	1	13513500	603	-6.63	0.63	12	0.42	-673.00	7080.00	5740	20230816	-22.21	2600	20230227	71.73	4760	-6.20	20240214	3580	24.72	20240119	5740	-22.21	20230816	2600	71.73	20230227	0.36	N	019540	500	67 억	298571	N	N	N	N
87	20240215	110308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4470	-110	5	-2.40	239490550	53839	25.70	4580	4645	4395	5950	3210	4580	4445.60	2.21	-10170	4976	4777	4561	4362	4146	4877	4462	68	1370	500	3290	5	1	13513500	604	-6.64	0.63	12	0.40	-673.00	7080.00	5740	20230816	-22.13	2600	20230227	71.92	4760	-6.09	20240214	3580	24.86	20240119	5740	-22.13	20230816	2600	71.92	20230227	0.36	N	019540	500	67 억	298571	N	N	N	N
88	20240215	100308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4405	-175	5	-3.82	179825065	40323	19.24	4580	4645	4400	5950	3210	4580	4456.33	2.21	-10010	4976	4777	4561	4362	4146	4877	4462	68	1370	500	3290	5	1	13513500	595	-6.55	0.62	12	0.30	-673.00	7080.00	5740	20230816	-23.26	2600	20230227	69.42	4760	-7.46	20240214	3580	23.04	20240119	5740	-23.26	20230816	2600	69.42	20230227	0.36	N	019540	500	67 억	298571	N	N	N	N
89	20240215	090306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	0	3	0.00	12904830	2822	1.35	4580	4645	4550	5950	3210	4580	4568.62	2.21	-197	4976	4777	4561	4362	4146	4877	4462	68	1370	500	3290	5	1	13513500	619	-6.81	0.65	12	0.02	-673.00	7080.00	5740	20230816	-20.21	2600	20230227	76.15	4760	-3.78	20240214	3580	27.93	20240119	5740	-20.21	20230816	2600	76.15	20230227	0.36	N	019540	500	67 억	298571	N	N	N	N
90	20240214	160305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	185	2	4.21	965344840	209352	148.84	4385	4760	4345	5710	3080	4395	4611.30	2.02	29657	4508	4451	4343	4286	4178	4480	4315	68	1315	500	3160	5	1	13513500	619	-6.81	0.65	12	1.55	-673.00	7080.00	5740	20230816	-20.21	2600	20230227	76.15	4760	-3.78	20240214	3580	27.93	20240119	5740	-20.21	20230816	2600	76.15	20230227	0.47	N	019540	500	67 억	272667	N	N	N	N
91	20240214	150307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4595	200	2	4.55	944037935	204706	145.53	4385	4760	4345	5710	3080	4395	4611.87	2.02	29367	4508	4451	4343	4286	4178	4480	4315	68	1315	500	3160	5	1	13513500	621	-6.83	0.65	12	1.51	-673.00	7080.00	5740	20230816	-19.95	2600	20230227	76.73	4760	-3.47	20240214	3580	28.35	20240119	5740	-19.95	20230816	2600	76.73	20230227	0.47	N	019540	500	67 억	272667	N	N	N	N
92	20240214	140306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	205	2	4.66	819693785	177790	126.40	4385	4760	4345	5710	3080	4395	4610.68	2.02	32991	4508	4451	4343	4286	4178	4480	4315	68	1315	500	3160	5	1	13513500	622	-6.84	0.65	12	1.32	-673.00	7080.00	5740	20230816	-19.86	2600	20230227	76.92	4760	-3.36	20240214	3580	28.49	20240119	5740	-19.86	20230816	2600	76.92	20230227	0.47	N	019540	500	67 억	272667	N	N	N	N
93	20240214	130308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4615	220	2	5.01	786181750	170541	121.24	4385	4760	4345	5710	3080	4395	4610.15	2.02	33460	4508	4451	4343	4286	4178	4480	4315	68	1315	500	3160	5	1	13513500	624	-6.86	0.65	12	1.26	-673.00	7080.00	5740	20230816	-19.60	2600	20230227	77.50	4760	-3.05	20240214	3580	28.91	20240119	5740	-19.60	20230816	2600	77.50	20230227	0.47	N	019540	500	67 억	272667	N	N	N	N
94	20240214	120305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4615	220	2	5.01	763297655	165584	117.72	4385	4760	4345	5710	3080	4395	4609.96	2.02	31966	4508	4451	4343	4286	4178	4480	4315	68	1315	500	3160	5	1	13513500	624	-6.86	0.65	12	1.23	-673.00	7080.00	5740	20230816	-19.60	2600	20230227	77.50	4760	-3.05	20240214	3580	28.91	20240119	5740	-19.60	20230816	2600	77.50	20230227	0.47	N	019540	500	67 억	272667	N	N	N	N
95	20240214	110307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4575	180	2	4.10	708837095	153731	109.29	4385	4760	4345	5710	3080	4395	4611.14	2.02	24430	4508	4451	4343	4286	4178	4480	4315	68	1315	500	3160	5	1	13513500	618	-6.80	0.65	12	1.14	-673.00	7080.00	5740	20230816	-20.30	2600	20230227	75.96	4760	-3.89	20240214	3580	27.79	20240119	5740	-20.30	20230816	2600	75.96	20230227	0.47	N	019540	500	67 억	272667	N	N	N	N
96	20240214	090302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4385	-10	5	-0.23	20760450	4759	3.38	4385	4385	4345	5710	3080	4395	4361.08	2.02	-1437	4508	4451	4343	4286	4178	4480	4315	68	1315	500	3160	5	1	13513500	593	-6.52	0.62	12	0.04	-673.00	7080.00	5740	20230816	-23.61	2600	20230227	68.65	4400	-0.34	20240213	3580	22.49	20240119	5740	-23.61	20230816	2600	68.65	20230227	0.47	N	019540	500	67 억	272667	N	N	N	N
97	20240213	160302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4395	155	2	3.66	608294385	140486	185.63	4235	4400	4235	5510	2970	4240	4329.94	1.88	13491	4376	4307	4206	4137	4036	4342	4172	68	1270	500	3050	5	1	13513500	594	-6.53	0.62	12	1.04	-673.00	7080.00	5740	20230816	-23.43	2600	20230227	69.04	4400	-0.11	20240213	3580	22.77	20240119	5740	-23.43	20230816	2600	69.04	20230227	0.46	N	019540	500	67 억	253902	N	N	N	N
98	20240213	150259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	115	2	2.71	531954930	123058	162.61	4235	4375	4235	5510	2970	4240	4322.81	1.88	10089	4376	4307	4206	4137	4036	4342	4172	68	1270	500	3050	5	1	13513500	589	-6.47	0.62	12	0.91	-673.00	7080.00	5740	20230816	-24.13	2600	20230227	67.50	4375	-0.46	20240213	3580	21.65	20240119	5740	-24.13	20230816	2600	67.50	20230227	0.46	N	019540	500	67 억	253902	N	N	N	N
99	20240213	140308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	115	2	2.71	484363710	112116	148.15	4235	4375	4235	5510	2970	4240	4320.22	1.88	10355	4376	4307	4206	4137	4036	4342	4172	68	1270	500	3050	5	1	13513500	589	-6.47	0.62	12	0.83	-673.00	7080.00	5740	20230816	-24.13	2600	20230227	67.50	4375	-0.46	20240213	3580	21.65	20240119	5740	-24.13	20230816	2600	67.50	20230227	0.46	N	019540	500	67 억	253902	N	N	N	N
100	20240213	130304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	115	2	2.71	457521490	105947	140.00	4235	4375	4235	5510	2970	4240	4318.42	1.88	11176	4376	4307	4206	4137	4036	4342	4172	68	1270	500	3050	5	1	13513500	589	-6.47	0.62	12	0.78	-673.00	7080.00	5740	20230816	-24.13	2600	20230227	67.50	4375	-0.46	20240213	3580	21.65	20240119	5740	-24.13	20230816	2600	67.50	20230227	0.46	N	019540	500	67 억	253902	N	N	N	N
101	20240213	120305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4365	125	2	2.95	393529545	91213	120.53	4235	4375	4235	5510	2970	4240	4314.42	1.88	8444	4376	4307	4206	4137	4036	4342	4172	68	1270	500	3050	5	1	13513500	590	-6.49	0.62	12	0.67	-673.00	7080.00	5740	20230816	-23.95	2600	20230227	67.88	4375	-0.23	20240213	3580	21.93	20240119	5740	-23.95	20230816	2600	67.88	20230227	0.46	N	019540	500	67 억	253902	N	N	N	N
102	20240213	110306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4310	70	2	1.65	224682615	52278	69.08	4235	4360	4235	5510	2970	4240	4297.87	1.88	-8374	4376	4307	4206	4137	4036	4342	4172	68	1270	500	3050	5	1	13513500	582	-6.40	0.61	12	0.39	-673.00	7080.00	5740	20230816	-24.91	2600	20230227	65.77	4360	-1.15	20240213	3580	20.39	20240119	5740	-24.91	20230816	2600	65.77	20230227	0.46	N	019540	500	67 억	253902	N	N	N	N
103	20240213	100243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4335	95	2	2.24	156713805	36575	48.33	4235	4350	4235	5510	2970	4240	4284.75	1.88	-8014	4376	4307	4206	4137	4036	4342	4172	68	1270	500	3050	5	1	13513500	586	-6.44	0.61	12	0.27	-673.00	7080.00	5740	20230816	-24.48	2600	20230227	66.73	4350	-0.34	20240213	3580	21.09	20240119	5740	-24.48	20230816	2600	66.73	20230227	0.46	N	019540	500	67 억	253902	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History