KissMeData/053060/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1762	-22	5	-1.23	204958950	116134	64.86	1784	1784	1753	2315	1249	1784	1764.60	1.96	-48865	1816	1799	1775	1758	1734	1808	1767	88	531	500	1210	1	1	17657419	311	2.49	1.08	12	0.66	708.00	1631.00	2900	20230706	-39.24	1672	20230314	5.38	1996	-11.72	20240220	1740	1.26	20240131	2900	-39.24	20230706	1672	5.38	20230314	0.51	N	053060	500	88 억	346435	N	N	N	N
3	20240229	150523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1761	-23	5	-1.29	197862669	112105	62.61	1784	1784	1753	2315	1249	1784	1764.72	1.96	-48865	1816	1799	1775	1758	1734	1808	1767	88	531	500	1210	1	1	17657419	311	2.49	1.08	12	0.63	708.00	1631.00	2900	20230706	-39.28	1672	20230314	5.32	1996	-11.77	20240220	1740	1.21	20240131	2900	-39.28	20230706	1672	5.32	20230314	0.51	N	053060	500	88 억	346435	N	N	N	N
4	20240229	140523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1763	-21	5	-1.18	179468813	101660	56.77	1784	1784	1753	2315	1249	1784	1765.10	1.96	-46061	1816	1799	1775	1758	1734	1808	1767	88	531	500	1210	1	1	17657419	311	2.49	1.08	12	0.58	708.00	1631.00	2900	20230706	-39.21	1672	20230314	5.44	1996	-11.67	20240220	1740	1.32	20240131	2900	-39.21	20230706	1672	5.44	20230314	0.51	N	053060	500	88 억	346435	N	N	N	N
5	20240229	130523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1760	-24	5	-1.35	166420705	94246	52.63	1784	1784	1753	2315	1249	1784	1765.51	1.96	-41096	1816	1799	1775	1758	1734	1808	1767	88	531	500	1210	1	1	17657419	311	2.49	1.08	12	0.53	708.00	1631.00	2900	20230706	-39.31	1672	20230314	5.26	1996	-11.82	20240220	1740	1.15	20240131	2900	-39.31	20230706	1672	5.26	20230314	0.51	N	053060	500	88 억	346435	N	N	N	N
6	20240229	120522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1760	-24	5	-1.35	129134925	73026	40.78	1784	1784	1759	2315	1249	1784	1768.01	1.96	-29423	1816	1799	1775	1758	1734	1808	1767	88	531	500	1210	1	1	17657419	311	2.49	1.08	12	0.41	708.00	1631.00	2900	20230706	-39.31	1672	20230314	5.26	1996	-11.82	20240220	1740	1.15	20240131	2900	-39.31	20230706	1672	5.26	20230314	0.51	N	053060	500	88 억	346435	N	N	N	N
7	20240229	110524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1767	-17	5	-0.95	91849252	51874	28.97	1784	1784	1759	2315	1249	1784	1770.22	1.96	-20421	1816	1799	1775	1758	1734	1808	1767	88	531	500	1210	1	1	17657419	312	2.50	1.08	12	0.29	708.00	1631.00	2900	20230706	-39.07	1672	20230314	5.68	1996	-11.47	20240220	1740	1.55	20240131	2900	-39.07	20230706	1672	5.68	20230314	0.51	N	053060	500	88 억	346435	N	N	N	N
8	20240229	100523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1780	-4	5	-0.22	66839642	37731	21.07	1784	1784	1759	2315	1249	1784	1770.95	1.96	-13912	1816	1799	1775	1758	1734	1808	1767	88	531	500	1210	1	1	17657419	314	2.51	1.09	12	0.21	708.00	1631.00	2900	20230706	-38.62	1672	20230314	6.46	1996	-10.82	20240220	1740	2.30	20240131	2900	-38.62	20230706	1672	6.46	20230314	0.51	N	053060	500	88 억	346435	N	N	N	N
9	20240229	090522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1766	-18	5	-1.01	24501649	13790	7.70	1784	1784	1765	2315	1249	1784	1775.88	1.96	-7684	1816	1799	1775	1758	1734	1808	1767	88	531	500	1210	1	1	17657419	312	2.49	1.08	12	0.08	708.00	1631.00	2900	20230706	-39.10	1672	20230314	5.62	1996	-11.52	20240220	1740	1.49	20240131	2900	-39.10	20230706	1672	5.62	20230314	0.51	N	053060	500	88 억	346435	N	N	N	N
10	20240228	160453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1784	7	2	0.39	317360070	179058	104.21	1775	1792	1751	2310	1244	1777	1772.35	1.81	23841	1861	1818	1797	1754	1733	1808	1744	88	533	500	1200	1	1	17657419	315	2.52	1.09	12	1.01	708.00	1631.00	2900	20230706	-38.48	1672	20230314	6.70	1996	-10.62	20240220	1740	2.53	20240131	2900	-38.48	20230706	1672	6.70	20230314	0.47	N	053060	500	88 억	319171	N	N	N	N
11	20240228	150453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1781	4	2	0.23	304320032	171737	99.95	1775	1792	1751	2310	1244	1777	1771.97	1.81	23272	1861	1818	1797	1754	1733	1808	1744	88	533	500	1200	1	1	17657419	314	2.52	1.09	12	0.97	708.00	1631.00	2900	20230706	-38.59	1672	20230314	6.52	1996	-10.77	20240220	1740	2.36	20240131	2900	-38.59	20230706	1672	6.52	20230314	0.47	N	053060	500	88 억	319171	N	N	N	N
12	20240228	140523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1785	8	2	0.45	289247985	163257	95.01	1775	1792	1751	2310	1244	1777	1771.69	1.81	25800	1861	1818	1797	1754	1733	1808	1744	88	533	500	1200	1	1	17657419	315	2.52	1.09	12	0.92	708.00	1631.00	2900	20230706	-38.45	1672	20230314	6.76	1996	-10.57	20240220	1740	2.59	20240131	2900	-38.45	20230706	1672	6.76	20230314	0.47	N	053060	500	88 억	319171	N	N	N	N
13	20240228	130523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1779	2	2	0.11	260069259	146888	85.49	1775	1792	1751	2310	1244	1777	1770.46	1.81	17929	1861	1818	1797	1754	1733	1808	1744	88	533	500	1200	1	1	17657419	314	2.51	1.09	12	0.83	708.00	1631.00	2900	20230706	-38.66	1672	20230314	6.40	1996	-10.87	20240220	1740	2.24	20240131	2900	-38.66	20230706	1672	6.40	20230314	0.47	N	053060	500	88 억	319171	N	N	N	N
14	20240228	120524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1771	-6	5	-0.34	211506451	119499	69.55	1775	1792	1751	2310	1244	1777	1769.86	1.81	191	1861	1818	1797	1754	1733	1808	1744	88	533	500	1200	1	1	17657419	313	2.50	1.09	12	0.68	708.00	1631.00	2900	20230706	-38.93	1672	20230314	5.92	1996	-11.27	20240220	1740	1.78	20240131	2900	-38.93	20230706	1672	5.92	20230314	0.47	N	053060	500	88 억	319171	N	N	N	N
15	20240228	110501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1770	-7	5	-0.39	143532399	81105	47.20	1775	1792	1751	2310	1244	1777	1769.58	1.81	-665	1861	1818	1797	1754	1733	1808	1744	88	533	500	1200	1	1	17657419	313	2.50	1.09	12	0.46	708.00	1631.00	2900	20230706	-38.97	1672	20230314	5.86	1996	-11.32	20240220	1740	1.72	20240131	2900	-38.97	20230706	1672	5.86	20230314	0.47	N	053060	500	88 억	319171	N	N	N	N
16	20240228	100521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1768	-9	5	-0.51	92703821	52293	30.43	1775	1792	1752	2310	1244	1777	1772.65	1.81	911	1861	1818	1797	1754	1733	1808	1744	88	533	500	1200	1	1	17657419	312	2.50	1.08	12	0.30	708.00	1631.00	2900	20230706	-39.03	1672	20230314	5.74	1996	-11.42	20240220	1740	1.61	20240131	2900	-39.03	20230706	1672	5.74	20230314	0.47	N	053060	500	88 억	319171	N	N	N	N
17	20240228	090522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1788	11	2	0.62	18326618	10304	6.00	1775	1788	1775	2310	1244	1777	1778.86	1.81	3488	1861	1818	1797	1754	1733	1808	1744	88	533	500	1200	1	1	17657419	316	2.53	1.10	12	0.06	708.00	1631.00	2900	20230706	-38.34	1672	20230314	6.94	1996	-10.42	20240220	1740	2.76	20240131	2900	-38.34	20230706	1672	6.94	20230314	0.47	N	053060	500	88 억	319171	N	N	N	N
18	20240227	160522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1777	-38	5	-2.09	302992860	168291	55.22	1815	1840	1776	2355	1271	1815	1800.30	1.60	35337	1977	1895	1855	1773	1733	1876	1754	88	540	500	1230	1	1	17657419	314	2.51	1.09	12	0.95	708.00	1631.00	2900	20230706	-38.72	1664	20230221	6.79	1996	-10.97	20240220	1740	2.13	20240131	2900	-38.72	20230706	1672	6.28	20230314	0.49	N	053060	500	88 억	282993	N	N	N	N
19	20240227	150524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1790	-25	5	-1.38	237622973	131613	43.18	1815	1840	1784	2355	1271	1815	1805.37	1.60	26463	1977	1895	1855	1773	1733	1876	1754	88	540	500	1230	1	1	17657419	316	2.53	1.10	12	0.75	708.00	1631.00	2900	20230706	-38.28	1664	20230221	7.57	1996	-10.32	20240220	1740	2.87	20240131	2900	-38.28	20230706	1672	7.06	20230314	0.49	N	053060	500	88 억	282993	N	N	N	N
20	20240227	140521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1799	-16	5	-0.88	187042231	103361	33.91	1815	1840	1797	2355	1271	1815	1809.53	1.60	21914	1977	1895	1855	1773	1733	1876	1754	88	540	500	1230	1	1	17657419	318	2.54	1.10	12	0.59	708.00	1631.00	2900	20230706	-37.97	1664	20230221	8.11	1996	-9.87	20240220	1740	3.39	20240131	2900	-37.97	20230706	1672	7.60	20230314	0.49	N	053060	500	88 억	282993	N	N	N	N
21	20240227	130446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1803	-12	5	-0.66	169853750	93812	30.78	1815	1840	1797	2355	1271	1815	1810.51	1.60	22198	1977	1895	1855	1773	1733	1876	1754	88	540	500	1230	1	1	17657419	318	2.55	1.11	12	0.53	708.00	1631.00	2900	20230706	-37.83	1664	20230221	8.35	1996	-9.67	20240220	1740	3.62	20240131	2900	-37.83	20230706	1672	7.83	20230314	0.49	N	053060	500	88 억	282993	N	N	N	N
22	20240227	120525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1799	-16	5	-0.88	155100772	85623	28.09	1815	1840	1797	2355	1271	1815	1811.38	1.60	21095	1977	1895	1855	1773	1733	1876	1754	88	540	500	1230	1	1	17657419	318	2.54	1.10	12	0.48	708.00	1631.00	2900	20230706	-37.97	1664	20230221	8.11	1996	-9.87	20240220	1740	3.39	20240131	2900	-37.97	20230706	1672	7.60	20230314	0.49	N	053060	500	88 억	282993	N	N	N	N
23	20240227	110522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1810	-5	5	-0.28	131551580	72562	23.81	1815	1840	1797	2355	1271	1815	1812.92	1.60	19363	1977	1895	1855	1773	1733	1876	1754	88	540	500	1230	1	1	17657419	320	2.56	1.11	12	0.41	708.00	1631.00	2900	20230706	-37.59	1664	20230221	8.77	1996	-9.32	20240220	1740	4.02	20240131	2900	-37.59	20230706	1672	8.25	20230314	0.49	N	053060	500	88 억	282993	N	N	N	N
24	20240227	100519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1811	-4	5	-0.22	107462150	59222	19.43	1815	1840	1800	2355	1271	1815	1814.55	1.60	18949	1977	1895	1855	1773	1733	1876	1754	88	540	500	1230	1	1	17657419	320	2.56	1.11	12	0.34	708.00	1631.00	2900	20230706	-37.55	1664	20230221	8.83	1996	-9.27	20240220	1740	4.08	20240131	2900	-37.55	20230706	1672	8.31	20230314	0.49	N	053060	500	88 억	282993	N	N	N	N
25	20240227	090521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1825	10	2	0.55	13552967	7437	2.44	1815	1840	1815	2355	1271	1815	1823.94	1.60	774	1977	1895	1855	1773	1733	1876	1754	88	540	500	1230	1	1	17657419	322	2.58	1.12	12	0.04	708.00	1631.00	2900	20230706	-37.07	1664	20230221	9.68	1996	-8.57	20240220	1740	4.89	20240131	2900	-37.07	20230706	1672	9.15	20230314	0.49	N	053060	500	88 억	282993	N	N	N	N
26	20240226	160520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1815	-81	5	-4.27	571336890	303666	346.94	1886	1937	1815	2460	1328	1896	1882.16	1.31	49153	1940	1917	1897	1874	1854	1908	1865	88	564	500	1280	1	1	17657419	320	2.56	1.11	12	1.72	708.00	1631.00	2900	20230706	-37.41	1518	20230220	19.57	1996	-9.07	20240220	1740	4.31	20240131	2900	-37.41	20230706	1672	8.55	20230314	0.49	N	053060	500	88 억	231018	N	N	N	N
27	20240226	150519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1840	-56	5	-2.95	516944724	273806	312.82	1886	1937	1820	2460	1328	1896	1887.98	1.31	51475	1940	1917	1897	1874	1854	1908	1865	88	564	500	1280	1	1	17657419	325	2.60	1.13	12	1.55	708.00	1631.00	2900	20230706	-36.55	1518	20230220	21.21	1996	-7.82	20240220	1740	5.75	20240131	2900	-36.55	20230706	1672	10.05	20230314	0.49	N	053060	500	88 억	231018	N	N	N	N
28	20240226	140519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1860	-36	5	-1.90	409516918	215646	246.38	1886	1937	1859	2460	1328	1896	1899.03	1.31	55886	1940	1917	1897	1874	1854	1908	1865	88	564	500	1280	1	1	17657419	328	2.63	1.14	12	1.22	708.00	1631.00	2900	20230706	-35.86	1518	20230220	22.53	1996	-6.81	20240220	1740	6.90	20240131	2900	-35.86	20230706	1672	11.24	20230314	0.49	N	053060	500	88 억	231018	N	N	N	N
29	20240226	130517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1915	19	2	1.00	211248671	111368	127.24	1886	1924	1870	2460	1328	1896	1896.86	1.31	26404	1940	1917	1897	1874	1854	1908	1865	88	564	500	1280	1	1	17657419	338	2.70	1.17	12	0.63	708.00	1631.00	2900	20230706	-33.97	1518	20230220	26.15	1996	-4.06	20240220	1740	10.06	20240131	2900	-33.97	20230706	1672	14.53	20230314	0.49	N	053060	500	88 억	231018	N	N	N	N
30	20240226	120516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1913	17	2	0.90	180263951	95202	108.77	1886	1918	1870	2460	1328	1896	1893.48	1.31	20330	1940	1917	1897	1874	1854	1908	1865	88	564	500	1280	1	1	17657419	338	2.70	1.17	12	0.54	708.00	1631.00	2900	20230706	-34.03	1518	20230220	26.02	1996	-4.16	20240220	1740	9.94	20240131	2900	-34.03	20230706	1672	14.41	20230314	0.49	N	053060	500	88 억	231018	N	N	N	N
31	20240226	110515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1896	0	3	0.00	133713334	70747	80.83	1886	1911	1870	2460	1328	1896	1889.99	1.31	4875	1940	1917	1897	1874	1854	1908	1865	88	564	500	1280	1	1	17657419	335	2.68	1.16	12	0.40	708.00	1631.00	2900	20230706	-34.62	1518	20230220	24.90	1996	-5.01	20240220	1740	8.97	20240131	2900	-34.62	20230706	1672	13.40	20230314	0.49	N	053060	500	88 억	231018	N	N	N	N
32	20240226	100513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1899	3	2	0.16	116171522	61478	70.24	1886	1911	1870	2460	1328	1896	1889.60	1.31	7469	1940	1917	1897	1874	1854	1908	1865	88	564	500	1280	1	1	17657419	335	2.68	1.16	12	0.35	708.00	1631.00	2900	20230706	-34.52	1518	20230220	25.10	1996	-4.86	20240220	1740	9.14	20240131	2900	-34.52	20230706	1672	13.58	20230314	0.49	N	053060	500	88 억	231018	N	N	N	N
33	20240226	090512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1889	-7	5	-0.37	8949205	4755	5.43	1886	1896	1870	2460	1328	1896	1880.70	1.31	-2006	1940	1917	1897	1874	1854	1908	1865	88	564	500	1280	1	1	17657419	334	2.67	1.16	12	0.03	708.00	1631.00	2900	20230706	-34.86	1518	20230220	24.44	1996	-5.36	20240220	1740	8.56	20240131	2900	-34.86	20230706	1672	12.98	20230314	0.49	N	053060	500	88 억	231018	N	N	N	N
34	20240223	160515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1896	-17	5	-0.89	166015162	87497	151.58	1913	1920	1877	2485	1340	1913	1896.94	1.37	-11426	1944	1928	1914	1898	1884	1936	1906	88	572	500	1300	1	1	17657419	335	2.68	1.16	12	0.50	708.00	1631.00	2900	20230706	-34.62	1507	20230217	25.81	1996	-5.01	20240220	1740	8.97	20240131	2900	-34.62	20230706	1672	13.40	20230314	0.49	N	053060	500	88 억	242629	N	N	N	N
35	20240223	150513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1896	-17	5	-0.89	135187438	71222	123.38	1913	1920	1877	2485	1340	1913	1897.58	1.37	-10806	1944	1928	1914	1898	1884	1936	1906	88	572	500	1300	1	1	17657419	335	2.68	1.16	12	0.40	708.00	1631.00	2900	20230706	-34.62	1507	20230217	25.81	1996	-5.01	20240220	1740	8.97	20240131	2900	-34.62	20230706	1672	13.40	20230314	0.49	N	053060	500	88 억	242629	N	N	N	N
36	20240223	140512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1897	-16	5	-0.84	117429050	61823	107.10	1913	1920	1877	2485	1340	1913	1898.87	1.37	-9044	1944	1928	1914	1898	1884	1936	1906	88	572	500	1300	1	1	17657419	335	2.68	1.16	12	0.35	708.00	1631.00	2900	20230706	-34.59	1507	20230217	25.88	1996	-4.96	20240220	1740	9.02	20240131	2900	-34.59	20230706	1672	13.46	20230314	0.49	N	053060	500	88 억	242629	N	N	N	N
37	20240223	130511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1902	-11	5	-0.58	108299974	57012	98.77	1913	1920	1877	2485	1340	1913	1898.99	1.37	-8805	1944	1928	1914	1898	1884	1936	1906	88	572	500	1300	1	1	17657419	336	2.69	1.17	12	0.32	708.00	1631.00	2900	20230706	-34.41	1507	20230217	26.21	1996	-4.71	20240220	1740	9.31	20240131	2900	-34.41	20230706	1672	13.76	20230314	0.49	N	053060	500	88 억	242629	N	N	N	N
38	20240223	120510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1903	-10	5	-0.52	76404100	40305	69.82	1913	1920	1877	2485	1340	1913	1894.51	1.37	-7011	1944	1928	1914	1898	1884	1936	1906	88	572	500	1300	1	1	17657419	336	2.69	1.17	12	0.23	708.00	1631.00	2900	20230706	-34.38	1507	20230217	26.28	1996	-4.66	20240220	1740	9.37	20240131	2900	-34.38	20230706	1672	13.82	20230314	0.49	N	053060	500	88 억	242629	N	N	N	N
39	20240223	110508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	-13	5	-0.68	62297025	32870	56.94	1913	1920	1877	2485	1340	1913	1893.80	1.37	-6516	1944	1928	1914	1898	1884	1936	1906	88	572	500	1300	1	1	17657419	335	2.68	1.16	12	0.19	708.00	1631.00	2900	20230706	-34.48	1507	20230217	26.08	1996	-4.81	20240220	1740	9.20	20240131	2900	-34.48	20230706	1672	13.64	20230314	0.49	N	053060	500	88 억	242629	N	N	N	N
40	20240223	100505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1890	-23	5	-1.20	47546514	25078	43.44	1913	1920	1877	2485	1340	1913	1894.07	1.37	-8544	1944	1928	1914	1898	1884	1936	1906	88	572	500	1300	1	1	17657419	334	2.67	1.16	12	0.14	708.00	1631.00	2900	20230706	-34.83	1507	20230217	25.41	1996	-5.31	20240220	1740	8.62	20240131	2900	-34.83	20230706	1672	13.04	20230314	0.49	N	053060	500	88 억	242629	N	N	N	N
41	20240223	090508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1909	-4	5	-0.21	11704761	6119	10.60	1913	1920	1909	2485	1340	1913	1912.76	1.37	-2395	1944	1928	1914	1898	1884	1936	1906	88	572	500	1300	1	1	17657419	337	2.70	1.17	12	0.03	708.00	1631.00	2900	20230706	-34.17	1507	20230217	26.68	1996	-4.36	20240220	1740	9.71	20240131	2900	-34.17	20230706	1672	14.17	20230314	0.49	N	053060	500	88 억	242629	N	N	N	N
42	20240222	160502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1913	-2	5	-0.10	110465762	57724	40.45	1912	1930	1900	2485	1341	1915	1913.67	1.41	-5906	1961	1938	1919	1896	1877	1928	1886	88	570	500	1300	1	1	17657419	338	2.70	1.17	12	0.33	708.00	1631.00	2900	20230706	-34.03	1442	20230216	32.66	1996	-4.16	20240220	1740	9.94	20240131	2900	-34.03	20230706	1672	14.41	20230314	0.50	N	053060	500	88 억	248535	N	N	N	N
43	20240222	150511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1905	-10	5	-0.52	101606781	53082	37.20	1912	1930	1900	2485	1341	1915	1914.14	1.41	-5046	1961	1938	1919	1896	1877	1928	1886	88	570	500	1300	1	1	17657419	336	2.69	1.17	12	0.30	708.00	1631.00	2900	20230706	-34.31	1442	20230216	32.11	1996	-4.56	20240220	1740	9.48	20240131	2900	-34.31	20230706	1672	13.94	20230314	0.50	N	053060	500	88 억	248535	N	N	N	N
44	20240222	140508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1915	0	3	0.00	82148893	42863	30.04	1912	1930	1905	2485	1341	1915	1916.57	1.41	-3352	1961	1938	1919	1896	1877	1928	1886	88	570	500	1300	1	1	17657419	338	2.70	1.17	12	0.24	708.00	1631.00	2900	20230706	-33.97	1442	20230216	32.80	1996	-4.06	20240220	1740	10.06	20240131	2900	-33.97	20230706	1672	14.53	20230314	0.50	N	053060	500	88 억	248535	N	N	N	N
45	20240222	130500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1922	7	2	0.37	70314609	36669	25.70	1912	1930	1905	2485	1341	1915	1917.60	1.41	-3329	1961	1938	1919	1896	1877	1928	1886	88	570	500	1300	1	1	17657419	339	2.71	1.18	12	0.21	708.00	1631.00	2900	20230706	-33.72	1442	20230216	33.29	1996	-3.71	20240220	1740	10.46	20240131	2900	-33.72	20230706	1672	14.95	20230314	0.50	N	053060	500	88 억	248535	N	N	N	N
46	20240222	120506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1918	3	2	0.16	58052342	30271	21.21	1912	1930	1905	2485	1341	1915	1917.82	1.41	-3004	1961	1938	1919	1896	1877	1928	1886	88	570	500	1300	1	1	17657419	339	2.71	1.18	12	0.17	708.00	1631.00	2900	20230706	-33.86	1442	20230216	33.01	1996	-3.91	20240220	1740	10.23	20240131	2900	-33.86	20230706	1672	14.71	20230314	0.50	N	053060	500	88 억	248535	N	N	N	N
47	20240222	110503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1919	4	2	0.21	49459421	25787	18.07	1912	1930	1905	2485	1341	1915	1918.08	1.41	1466	1961	1938	1919	1896	1877	1928	1886	88	570	500	1300	1	1	17657419	339	2.71	1.18	12	0.15	708.00	1631.00	2900	20230706	-33.83	1442	20230216	33.08	1996	-3.86	20240220	1740	10.29	20240131	2900	-33.83	20230706	1672	14.77	20230314	0.50	N	053060	500	88 억	248535	N	N	N	N
48	20240222	100459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1923	8	2	0.42	42152180	21983	15.41	1912	1930	1905	2485	1341	1915	1917.57	1.41	2050	1961	1938	1919	1896	1877	1928	1886	88	570	500	1300	1	1	17657419	340	2.72	1.18	12	0.12	708.00	1631.00	2900	20230706	-33.69	1442	20230216	33.36	1996	-3.66	20240220	1740	10.52	20240131	2900	-33.69	20230706	1672	15.01	20230314	0.50	N	053060	500	88 억	248535	N	N	N	N
49	20240222	090507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1919	4	2	0.21	14987983	7830	5.49	1912	1921	1905	2485	1341	1915	1914.10	1.41	-948	1961	1938	1919	1896	1877	1928	1886	88	570	500	1300	1	1	17657419	339	2.71	1.18	12	0.04	708.00	1631.00	2900	20230706	-33.83	1442	20230216	33.08	1996	-3.86	20240220	1740	10.29	20240131	2900	-33.83	20230706	1672	14.77	20230314	0.50	N	053060	500	88 억	248535	N	N	N	N
50	20240221	160503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1915	-8	5	-0.42	274061998	142689	94.09	1919	1942	1900	2495	1347	1923	1920.68	1.49	-11419	2023	1973	1946	1896	1869	1959	1882	88	572	500	1300	1	1	17657419	338	2.70	1.17	12	0.81	708.00	1631.00	2900	20230706	-33.97	1442	20230216	32.80	1996	-4.06	20240220	1740	10.06	20240131	2900	-33.97	20230706	1664	15.08	20230221	0.33	N	053060	500	88 억	263215	N	N	N	N
51	20240221	150459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1912	-11	5	-0.57	262517526	136644	90.11	1919	1942	1900	2495	1347	1923	1921.17	1.49	-10503	2023	1973	1946	1896	1869	1959	1882	88	572	500	1300	1	1	17657419	338	2.70	1.17	12	0.77	708.00	1631.00	2900	20230706	-34.07	1442	20230216	32.59	1996	-4.21	20240220	1740	9.89	20240131	2900	-34.07	20230706	1664	14.90	20230221	0.33	N	053060	500	88 억	263215	N	N	N	N
52	20240221	140500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1915	-8	5	-0.42	233640347	121489	80.11	1919	1942	1904	2495	1347	1923	1923.14	1.49	-1933	2023	1973	1946	1896	1869	1959	1882	88	572	500	1300	1	1	17657419	338	2.70	1.17	12	0.69	708.00	1631.00	2900	20230706	-33.97	1442	20230216	32.80	1996	-4.06	20240220	1740	10.06	20240131	2900	-33.97	20230706	1664	15.08	20230221	0.33	N	053060	500	88 억	263215	N	N	N	N
53	20240221	130501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1912	-11	5	-0.57	221270221	115023	75.85	1919	1942	1904	2495	1347	1923	1923.71	1.49	248	2023	1973	1946	1896	1869	1959	1882	88	572	500	1300	1	1	17657419	338	2.70	1.17	12	0.65	708.00	1631.00	2900	20230706	-34.07	1442	20230216	32.59	1996	-4.21	20240220	1740	9.89	20240131	2900	-34.07	20230706	1664	14.90	20230221	0.33	N	053060	500	88 억	263215	N	N	N	N
54	20240221	120500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1935	12	2	0.62	211924785	110177	72.65	1919	1942	1904	2495	1347	1923	1923.50	1.49	2213	2023	1973	1946	1896	1869	1959	1882	88	572	500	1300	1	1	17657419	342	2.73	1.19	12	0.62	708.00	1631.00	2900	20230706	-33.28	1442	20230216	34.19	1996	-3.06	20240220	1740	11.21	20240131	2900	-33.28	20230706	1664	16.29	20230221	0.33	N	053060	500	88 억	263215	N	N	N	N
55	20240221	110505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1933	10	2	0.52	204157667	106157	70.00	1919	1942	1904	2495	1347	1923	1923.17	1.49	4212	2023	1973	1946	1896	1869	1959	1882	88	572	500	1300	1	1	17657419	341	2.73	1.19	12	0.60	708.00	1631.00	2900	20230706	-33.34	1442	20230216	34.05	1996	-3.16	20240220	1740	11.09	20240131	2900	-33.34	20230706	1664	16.17	20230221	0.33	N	053060	500	88 억	263215	N	N	N	N
56	20240221	100458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1929	6	2	0.31	180912850	94154	62.09	1919	1942	1904	2495	1347	1923	1921.45	1.49	1932	2023	1973	1946	1896	1869	1959	1882	88	572	500	1300	1	1	17657419	341	2.72	1.18	12	0.53	708.00	1631.00	2900	20230706	-33.48	1442	20230216	33.77	1996	-3.36	20240220	1740	10.86	20240131	2900	-33.48	20230706	1664	15.93	20230221	0.33	N	053060	500	88 억	263215	N	N	N	N
57	20240221	090458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1912	-11	5	-0.57	18014343	9407	6.20	1919	1919	1904	2495	1347	1923	1914.42	1.49	-3653	2023	1973	1946	1896	1869	1959	1882	88	572	500	1300	1	1	17657419	338	2.70	1.17	12	0.05	708.00	1631.00	2900	20230706	-34.07	1442	20230216	32.59	1996	-4.21	20240220	1740	9.89	20240131	2900	-34.07	20230706	1664	14.90	20230221	0.33	N	053060	500	88 억	263215	N	N	N	N
58	20240220	160454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1923	-54	5	-2.73	294200646	150967	40.69	1977	1996	1919	2570	1384	1977	1948.78	1.69	-33122	2049	2013	1958	1922	1867	2031	1940	88	593	500	1340	1	1	17657419	340	2.72	1.18	12	0.85	708.00	1631.00	2900	20230706	-33.69	1442	20230216	33.36	1996	-3.66	20240220	1740	10.52	20240131	2900	-33.69	20230706	1518	26.68	20230220	0.36	N	053060	500	88 억	298072	N	N	N	N
59	20240220	150456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1921	-56	5	-2.83	260275008	133309	35.93	1977	1996	1919	2570	1384	1977	1952.42	1.69	-30615	2049	2013	1958	1922	1867	2031	1940	88	593	500	1340	1	1	17657419	339	2.71	1.18	12	0.75	708.00	1631.00	2900	20230706	-33.76	1442	20230216	33.22	1996	-3.76	20240220	1740	10.40	20240131	2900	-33.76	20230706	1518	26.55	20230220	0.36	N	053060	500	88 억	298072	N	N	N	N
60	20240220	140457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1929	-48	5	-2.43	217395386	110998	29.92	1977	1996	1926	2570	1384	1977	1958.55	1.69	-21839	2049	2013	1958	1922	1867	2031	1940	88	593	500	1340	1	1	17657419	341	2.72	1.18	12	0.63	708.00	1631.00	2900	20230706	-33.48	1442	20230216	33.77	1996	-3.36	20240220	1740	10.86	20240131	2900	-33.48	20230706	1518	27.08	20230220	0.36	N	053060	500	88 억	298072	N	N	N	N
61	20240220	130458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1931	-46	5	-2.33	187128376	95328	25.69	1977	1996	1930	2570	1384	1977	1962.99	1.69	-17981	2049	2013	1958	1922	1867	2031	1940	88	593	500	1340	1	1	17657419	341	2.73	1.18	12	0.54	708.00	1631.00	2900	20230706	-33.41	1442	20230216	33.91	1996	-3.26	20240220	1740	10.98	20240131	2900	-33.41	20230706	1518	27.21	20230220	0.36	N	053060	500	88 억	298072	N	N	N	N
62	20240220	120454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1939	-38	5	-1.92	160458365	81557	21.98	1977	1996	1937	2570	1384	1977	1967.44	1.69	-11856	2049	2013	1958	1922	1867	2031	1940	88	593	500	1340	1	1	17657419	342	2.74	1.19	12	0.46	708.00	1631.00	2900	20230706	-33.14	1442	20230216	34.47	1996	-2.86	20240220	1740	11.44	20240131	2900	-33.14	20230706	1518	27.73	20230220	0.36	N	053060	500	88 억	298072	N	N	N	N
63	20240220	110454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	-27	5	-1.37	137489870	69735	18.80	1977	1996	1950	2570	1384	1977	1971.60	1.69	-8071	2049	2013	1958	1922	1867	2031	1940	88	593	500	1340	1	1	17657419	344	2.75	1.20	12	0.39	708.00	1631.00	2900	20230706	-32.76	1442	20230216	35.23	1996	-2.30	20240220	1740	12.07	20240131	2900	-32.76	20230706	1518	28.46	20230220	0.36	N	053060	500	88 억	298072	N	N	N	N
64	20240220	100446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1963	-14	5	-0.71	97199866	49164	13.25	1977	1996	1957	2570	1384	1977	1977.05	1.69	194	2049	2013	1958	1922	1867	2031	1940	88	593	500	1340	1	1	17657419	347	2.77	1.20	12	0.28	708.00	1631.00	2900	20230706	-32.31	1442	20230216	36.13	1996	-1.65	20240220	1740	12.82	20240131	2900	-32.31	20230706	1518	29.31	20230220	0.36	N	053060	500	88 억	298072	N	N	N	N
65	20240220	090457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1986	9	2	0.46	31772951	16025	4.32	1977	1991	1976	2570	1384	1977	1982.71	1.69	4870	2049	2013	1958	1922	1867	2031	1940	88	593	500	1340	1	1	17657419	351	2.81	1.22	12	0.09	708.00	1631.00	2900	20230706	-31.52	1442	20230216	37.73	1994	-0.40	20240219	1740	14.14	20240131	2900	-31.52	20230706	1518	30.83	20230220	0.36	N	053060	500	88 억	298072	N	N	N	N
66	20240219	160457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1977	61	2	3.18	719554030	370170	315.55	1916	1994	1903	2490	1342	1916	1944.05	1.43	41063	1960	1937	1896	1873	1832	1949	1885	88	574	500	1300	1	1	17657419	349	2.79	1.21	12	2.10	708.00	1631.00	2900	20230706	-31.83	1442	20230216	37.10	1994	-0.85	20240219	1740	13.62	20240131	2900	-31.83	20230706	1518	30.24	20230220	0.36	N	053060	500	88 억	253256	N	N	N	N
67	20240219	150459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1976	60	2	3.13	668596062	344308	293.51	1916	1994	1903	2490	1342	1916	1942.08	1.43	39609	1960	1937	1896	1873	1832	1949	1885	88	574	500	1300	1	1	17657419	349	2.79	1.21	12	1.95	708.00	1631.00	2900	20230706	-31.86	1442	20230216	37.03	1994	-0.90	20240219	1740	13.56	20240131	2900	-31.86	20230706	1518	30.17	20230220	0.36	N	053060	500	88 억	253256	N	N	N	N
68	20240219	140459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1988	72	2	3.76	529483389	274091	233.65	1916	1990	1903	2490	1342	1916	1931.95	1.43	30921	1960	1937	1896	1873	1832	1949	1885	88	574	500	1300	1	1	17657419	351	2.81	1.22	12	1.55	708.00	1631.00	2900	20230706	-31.45	1442	20230216	37.86	1990	-0.10	20240219	1740	14.25	20240131	2900	-31.45	20230706	1518	30.96	20230220	0.36	N	053060	500	88 억	253256	N	N	N	N
69	20240219	130458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1962	46	2	2.40	415157229	216121	184.23	1916	1965	1903	2490	1342	1916	1921.02	1.43	12576	1960	1937	1896	1873	1832	1949	1885	88	574	500	1300	1	1	17657419	346	2.77	1.20	12	1.22	708.00	1631.00	2900	20230706	-32.34	1442	20230216	36.06	1965	-0.15	20240219	1740	12.76	20240131	2900	-32.34	20230706	1518	29.25	20230220	0.36	N	053060	500	88 억	253256	N	N	N	N
70	20240219	120457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1918	2	2	0.10	139707588	72929	62.17	1916	1923	1903	2490	1342	1916	1915.65	1.43	5947	1960	1937	1896	1873	1832	1949	1885	88	574	500	1300	1	1	17657419	339	2.71	1.18	12	0.41	708.00	1631.00	2900	20230706	-33.86	1442	20230216	33.01	1924	-0.31	20240215	1740	10.23	20240131	2900	-33.86	20230706	1518	26.35	20230220	0.36	N	053060	500	88 억	253256	N	N	N	N
71	20240219	110457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1917	1	2	0.05	119163473	62202	53.02	1916	1923	1903	2490	1342	1916	1915.74	1.43	7855	1960	1937	1896	1873	1832	1949	1885	88	574	500	1300	1	1	17657419	338	2.71	1.18	12	0.35	708.00	1631.00	2900	20230706	-33.90	1442	20230216	32.94	1924	-0.36	20240215	1740	10.17	20240131	2900	-33.90	20230706	1518	26.28	20230220	0.36	N	053060	500	88 억	253256	N	N	N	N
72	20240219	100452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1913	-3	5	-0.16	64331376	33585	28.63	1916	1923	1903	2490	1342	1916	1915.43	1.43	5537	1960	1937	1896	1873	1832	1949	1885	88	574	500	1300	1	1	17657419	338	2.70	1.17	12	0.19	708.00	1631.00	2900	20230706	-34.03	1442	20230216	32.66	1924	-0.57	20240215	1740	9.94	20240131	2900	-34.03	20230706	1518	26.02	20230220	0.36	N	053060	500	88 억	253256	N	N	N	N
73	20240219	090455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1919	3	2	0.16	24304227	12694	10.82	1916	1919	1903	2490	1342	1916	1914.21	1.43	3729	1960	1937	1896	1873	1832	1949	1885	88	574	500	1300	1	1	17657419	339	2.71	1.18	12	0.07	708.00	1631.00	2900	20230706	-33.83	1442	20230216	33.08	1924	-0.26	20240215	1740	10.29	20240131	2900	-33.83	20230706	1518	26.42	20230220	0.36	N	053060	500	88 억	253256	N	N	N	N
74	20240216	160452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1916	12	2	0.63	220465783	117247	134.93	1904	1919	1855	2475	1333	1904	1879.79	1.41	-2797	1942	1922	1904	1884	1866	1933	1895	88	571	500	1290	1	1	17657419	338	2.71	1.17	12	0.66	708.00	1631.00	2900	20230706	-33.93	1442	20230216	32.87	1924	-0.42	20240215	1740	10.11	20240131	2900	-33.93	20230706	1442	32.87	20230216	0.36	N	053060	500	88 억	249829	N	N	N	N
75	20240216	150455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1893	-11	5	-0.58	204365951	108804	125.21	1904	1904	1855	2475	1333	1904	1877.65	1.41	-2035	1942	1922	1904	1884	1866	1933	1895	88	571	500	1290	1	1	17657419	334	2.67	1.16	12	0.62	708.00	1631.00	2900	20230706	-34.72	1442	20230216	31.28	1924	-1.61	20240215	1740	8.79	20240131	2900	-34.72	20230706	1442	31.28	20230216	0.36	N	053060	500	88 억	249829	N	N	N	N
76	20240216	140458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1899	-5	5	-0.26	188794614	100572	115.74	1904	1904	1855	2475	1333	1904	1876.49	1.41	-3251	1942	1922	1904	1884	1866	1933	1895	88	571	500	1290	1	1	17657419	335	2.68	1.16	12	0.57	708.00	1631.00	2900	20230706	-34.52	1442	20230216	31.69	1924	-1.30	20240215	1740	9.14	20240131	2900	-34.52	20230706	1442	31.69	20230216	0.36	N	053060	500	88 억	249829	N	N	N	N
77	20240216	130452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1892	-12	5	-0.63	170261018	90762	104.45	1904	1904	1855	2475	1333	1904	1875.06	1.41	-7467	1942	1922	1904	1884	1866	1933	1895	88	571	500	1290	1	1	17657419	334	2.67	1.16	12	0.51	708.00	1631.00	2900	20230706	-34.76	1442	20230216	31.21	1924	-1.66	20240215	1740	8.74	20240131	2900	-34.76	20230706	1442	31.21	20230216	0.36	N	053060	500	88 억	249829	N	N	N	N
78	20240216	120455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1872	-32	5	-1.68	136286870	72699	83.66	1904	1904	1855	2475	1333	1904	1873.57	1.41	-15560	1942	1922	1904	1884	1866	1933	1895	88	571	500	1290	1	1	17657419	331	2.64	1.15	12	0.41	708.00	1631.00	2900	20230706	-35.45	1442	20230216	29.82	1924	-2.70	20240215	1740	7.59	20240131	2900	-35.45	20230706	1442	29.82	20230216	0.36	N	053060	500	88 억	249829	N	N	N	N
79	20240216	110456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1878	-26	5	-1.37	124689855	66516	76.55	1904	1904	1855	2475	1333	1904	1873.37	1.41	-14837	1942	1922	1904	1884	1866	1933	1895	88	571	500	1290	1	1	17657419	332	2.65	1.15	12	0.38	708.00	1631.00	2900	20230706	-35.24	1442	20230216	30.24	1924	-2.39	20240215	1740	7.93	20240131	2900	-35.24	20230706	1442	30.24	20230216	0.36	N	053060	500	88 억	249829	N	N	N	N
80	20240216	100453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1864	-40	5	-2.10	87616591	46671	53.71	1904	1904	1855	2475	1333	1904	1875.72	1.41	-13933	1942	1922	1904	1884	1866	1933	1895	88	571	500	1290	1	1	17657419	329	2.63	1.14	12	0.26	708.00	1631.00	2900	20230706	-35.72	1442	20230216	29.26	1924	-3.12	20240215	1740	7.13	20240131	2900	-35.72	20230706	1442	29.26	20230216	0.36	N	053060	500	88 억	249829	N	N	N	N
81	20240216	090448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1897	-7	5	-0.37	14861311	7811	8.99	1904	1904	1896	2475	1333	1904	1901.90	1.41	-2507	1942	1922	1904	1884	1866	1933	1895	88	571	500	1290	1	1	17657419	335	2.68	1.16	12	0.04	708.00	1631.00	2900	20230706	-34.59	1442	20230216	31.55	1924	-1.40	20240215	1740	9.02	20240131	2900	-34.59	20230706	1442	31.55	20230216	0.36	N	053060	500	88 억	249829	N	N	N	N
82	20240215	160451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1904	1	2	0.05	164909658	86634	71.74	1903	1924	1886	2470	1333	1903	1903.54	1.44	-6855	1930	1916	1893	1879	1856	1923	1886	88	567	500	1290	1	1	17657419	336	2.69	1.17	12	0.49	708.00	1631.00	2900	20230706	-34.34	1442	20230216	32.04	1924	-1.04	20240215	1740	9.43	20240131	2900	-34.34	20230706	1442	32.04	20230216	0.36	N	053060	500	88 억	254761	N	N	N	N
83	20240215	150454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1890	-13	5	-0.68	154888204	81345	67.36	1903	1924	1890	2470	1333	1903	1904.13	1.44	-5484	1930	1916	1893	1879	1856	1923	1886	88	567	500	1290	1	1	17657419	334	2.67	1.16	12	0.46	708.00	1631.00	2900	20230706	-34.83	1442	20230216	31.07	1924	-1.77	20240215	1740	8.62	20240131	2900	-34.83	20230706	1442	31.07	20230216	0.36	N	053060	500	88 억	254761	N	N	N	N
84	20240215	140450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1896	-7	5	-0.37	133009134	69795	57.79	1903	1924	1896	2470	1333	1903	1905.83	1.44	-2824	1930	1916	1893	1879	1856	1923	1886	88	567	500	1290	1	1	17657419	335	2.68	1.16	12	0.40	708.00	1631.00	2900	20230706	-34.62	1442	20230216	31.48	1924	-1.46	20240215	1740	8.97	20240131	2900	-34.62	20230706	1442	31.48	20230216	0.36	N	053060	500	88 억	254761	N	N	N	N
85	20240215	130448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	-3	5	-0.16	127498045	66889	55.39	1903	1924	1896	2470	1333	1903	1906.26	1.44	-4327	1930	1916	1893	1879	1856	1923	1886	88	567	500	1290	1	1	17657419	335	2.68	1.16	12	0.38	708.00	1631.00	2900	20230706	-34.48	1442	20230216	31.76	1924	-1.25	20240215	1740	9.20	20240131	2900	-34.48	20230706	1442	31.76	20230216	0.36	N	053060	500	88 억	254761	N	N	N	N
86	20240215	120451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	-3	5	-0.16	112146184	58802	48.69	1903	1924	1896	2470	1333	1903	1907.41	1.44	-4556	1930	1916	1893	1879	1856	1923	1886	88	567	500	1290	1	1	17657419	335	2.68	1.16	12	0.33	708.00	1631.00	2900	20230706	-34.48	1442	20230216	31.76	1924	-1.25	20240215	1740	9.20	20240131	2900	-34.48	20230706	1442	31.76	20230216	0.36	N	053060	500	88 억	254761	N	N	N	N
87	20240215	110448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1896	-7	5	-0.37	103310119	54146	44.84	1903	1924	1896	2470	1333	1903	1908.28	1.44	-3776	1930	1916	1893	1879	1856	1923	1886	88	567	500	1290	1	1	17657419	335	2.68	1.16	12	0.31	708.00	1631.00	2900	20230706	-34.62	1442	20230216	31.48	1924	-1.46	20240215	1740	8.97	20240131	2900	-34.62	20230706	1442	31.48	20230216	0.36	N	053060	500	88 억	254761	N	N	N	N
88	20240215	100447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1903	0	3	0.00	82373916	43130	35.71	1903	1924	1902	2470	1333	1903	1910.41	1.44	-1627	1930	1916	1893	1879	1856	1923	1886	88	567	500	1290	1	1	17657419	336	2.69	1.17	12	0.24	708.00	1631.00	2900	20230706	-34.38	1442	20230216	31.97	1924	-1.09	20240215	1740	9.37	20240131	2900	-34.38	20230706	1442	31.97	20230216	0.36	N	053060	500	88 억	254761	N	N	N	N
89	20240215	090447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1911	8	2	0.42	30372573	15878	13.15	1903	1924	1903	2470	1333	1903	1915.15	1.44	3394	1930	1916	1893	1879	1856	1923	1886	88	567	500	1290	1	1	17657419	337	2.70	1.17	12	0.09	708.00	1631.00	2900	20230706	-34.10	1442	20230216	32.52	1924	-0.68	20240215	1740	9.83	20240131	2900	-34.10	20230706	1442	32.52	20230216	0.36	N	053060	500	88 억	254761	N	N	N	N
90	20240214	160444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1903	24	2	1.28	227568012	120514	141.43	1875	1907	1870	2440	1316	1879	1888.58	1.29	26228	1893	1885	1871	1863	1849	1890	1868	88	561	500	1270	1	1	17657419	336	2.69	1.17	12	0.68	708.00	1631.00	2900	20230706	-34.38	1442	20230216	31.97	1920	-0.89	20240103	1740	9.37	20240131	2900	-34.38	20230706	1442	31.97	20230216	0.36	N	053060	500	88 억	227485	N	N	N	N
91	20240214	150446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1903	24	2	1.28	224369391	118832	139.46	1875	1907	1870	2440	1316	1879	1888.39	1.29	26374	1893	1885	1871	1863	1849	1890	1868	88	561	500	1270	1	1	17657419	336	2.69	1.17	12	0.67	708.00	1631.00	2900	20230706	-34.38	1442	20230216	31.97	1920	-0.89	20240103	1740	9.37	20240131	2900	-34.38	20230706	1442	31.97	20230216	0.36	N	053060	500	88 억	227485	N	N	N	N
92	20240214	140443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1899	20	2	1.06	212081267	112359	131.86	1875	1907	1870	2440	1316	1879	1887.80	1.29	26871	1893	1885	1871	1863	1849	1890	1868	88	561	500	1270	1	1	17657419	335	2.68	1.16	12	0.64	708.00	1631.00	2900	20230706	-34.52	1442	20230216	31.69	1920	-1.09	20240103	1740	9.14	20240131	2900	-34.52	20230706	1442	31.69	20230216	0.36	N	053060	500	88 억	227485	N	N	N	N
93	20240214	130445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1906	27	2	1.44	199385284	105665	124.01	1875	1907	1870	2440	1316	1879	1887.22	1.29	26964	1893	1885	1871	1863	1849	1890	1868	88	561	500	1270	1	1	17657419	337	2.69	1.17	12	0.60	708.00	1631.00	2900	20230706	-34.28	1442	20230216	32.18	1920	-0.73	20240103	1740	9.54	20240131	2900	-34.28	20230706	1442	32.18	20230216	0.36	N	053060	500	88 억	227485	N	N	N	N
94	20240214	120442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1896	17	2	0.90	192620417	102109	119.83	1875	1903	1870	2440	1316	1879	1886.67	1.29	27068	1893	1885	1871	1863	1849	1890	1868	88	561	500	1270	1	1	17657419	335	2.68	1.16	12	0.58	708.00	1631.00	2900	20230706	-34.62	1442	20230216	31.48	1920	-1.25	20240103	1740	8.97	20240131	2900	-34.62	20230706	1442	31.48	20230216	0.36	N	053060	500	88 억	227485	N	N	N	N
95	20240214	110448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1898	19	2	1.01	177011930	93886	110.18	1875	1903	1870	2440	1316	1879	1885.63	1.29	27146	1893	1885	1871	1863	1849	1890	1868	88	561	500	1270	1	1	17657419	335	2.68	1.16	12	0.53	708.00	1631.00	2900	20230706	-34.55	1442	20230216	31.62	1920	-1.15	20240103	1740	9.08	20240131	2900	-34.55	20230706	1442	31.62	20230216	0.36	N	053060	500	88 억	227485	N	N	N	N
96	20240214	090439	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1893	14	2	0.75	64466742	34267	40.21	1875	1894	1875	2440	1316	1879	1881.56	1.29	21783	1893	1885	1871	1863	1849	1890	1868	88	561	500	1270	1	1	17657419	334	2.67	1.16	12	0.19	708.00	1631.00	2900	20230706	-34.72	1442	20230216	31.28	1920	-1.41	20240103	1740	8.79	20240131	2900	-34.72	20230706	1442	31.28	20230216	0.36	N	053060	500	88 억	227485	N	N	N	N
97	20240213	160441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1879	19	2	1.02	156723685	83956	140.07	1860	1879	1857	2415	1302	1860	1866.92	1.17	20849	1876	1867	1851	1842	1826	1872	1847	88	555	500	1260	1	1	17657419	332	2.65	1.15	12	0.48	708.00	1631.00	2900	20230706	-35.21	1442	20230216	30.31	1920	-2.14	20240103	1740	7.99	20240131	2900	-35.21	20230706	1442	30.31	20230216	0.34	N	053060	500	88 억	206634	N	N	N	N
98	20240213	150438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1875	15	2	0.81	148152889	79391	132.46	1860	1876	1857	2415	1302	1860	1866.30	1.17	20881	1876	1867	1851	1842	1826	1872	1847	88	555	500	1260	1	1	17657419	331	2.65	1.15	12	0.45	708.00	1631.00	2900	20230706	-35.34	1442	20230216	30.03	1920	-2.34	20240103	1740	7.76	20240131	2900	-35.34	20230706	1442	30.03	20230216	0.34	N	053060	500	88 억	206634	N	N	N	N
99	20240213	140446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1872	12	2	0.65	133029361	71316	118.98	1860	1875	1857	2415	1302	1860	1865.53	1.17	20942	1876	1867	1851	1842	1826	1872	1847	88	555	500	1260	1	1	17657419	331	2.64	1.15	12	0.40	708.00	1631.00	2900	20230706	-35.45	1442	20230216	29.82	1920	-2.50	20240103	1740	7.59	20240131	2900	-35.45	20230706	1442	29.82	20230216	0.34	N	053060	500	88 억	206634	N	N	N	N
100	20240213	130441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1873	13	2	0.70	110344198	59181	98.74	1860	1873	1857	2415	1302	1860	1864.71	1.17	12653	1876	1867	1851	1842	1826	1872	1847	88	555	500	1260	1	1	17657419	331	2.65	1.15	12	0.34	708.00	1631.00	2900	20230706	-35.41	1442	20230216	29.89	1920	-2.45	20240103	1740	7.64	20240131	2900	-35.41	20230706	1442	29.89	20230216	0.34	N	053060	500	88 억	206634	N	N	N	N
101	20240213	120444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1867	7	2	0.38	103910999	55741	93.00	1860	1873	1857	2415	1302	1860	1864.36	1.17	10823	1876	1867	1851	1842	1826	1872	1847	88	555	500	1260	1	1	17657419	330	2.64	1.14	12	0.32	708.00	1631.00	2900	20230706	-35.62	1442	20230216	29.47	1920	-2.76	20240103	1740	7.30	20240131	2900	-35.62	20230706	1442	29.47	20230216	0.34	N	053060	500	88 억	206634	N	N	N	N
102	20240213	110443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1870	10	2	0.54	82291921	44167	73.69	1860	1873	1857	2415	1302	1860	1863.38	1.17	11031	1876	1867	1851	1842	1826	1872	1847	88	555	500	1260	1	1	17657419	330	2.64	1.15	12	0.25	708.00	1631.00	2900	20230706	-35.52	1442	20230216	29.68	1920	-2.60	20240103	1740	7.47	20240131	2900	-35.52	20230706	1442	29.68	20230216	0.34	N	053060	500	88 억	206634	N	N	N	N
103	20240213	100401	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1868	8	2	0.43	69960328	37570	62.68	1860	1873	1857	2415	1302	1860	1862.27	1.17	10800	1876	1867	1851	1842	1826	1872	1847	88	555	500	1260	1	1	17657419	330	2.64	1.15	12	0.21	708.00	1631.00	2900	20230706	-35.59	1442	20230216	29.54	1920	-2.71	20240103	1740	7.36	20240131	2900	-35.59	20230706	1442	29.54	20230216	0.34	N	053060	500	88 억	206634	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History