KissMeData/123410/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5670	570	2	11.18	55473912620	9971014	598.85	5400	5790	5260	6630	3570	5100	5563.21	36.57	145627	5413	5256	5043	4886	4673	5335	4965	28	1530	100	3570	10	1	27841064	1579	16.88	1.10	12	35.81	336.00	5157.00	6480	20240216	-12.50	2655	20230224	113.56	6480	-12.50	20240216	3450	64.35	20240105	6480	-12.50	20240216	2655	113.56	20230314	7.73	N	123410	100	27 억	10180727	N	N	0	N	N
3	20240229	150805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5650	550	2	10.78	53119944560	9554464	573.83	5400	5790	5260	6630	3570	5100	5559.71	36.57	129013	5413	5256	5043	4886	4673	5335	4965	28	1530	100	3570	10	1	27841064	1573	16.82	1.10	12	34.32	336.00	5157.00	6480	20240216	-12.81	2655	20230224	112.81	6480	-12.81	20240216	3450	63.77	20240105	6480	-12.81	20240216	2655	112.81	20230314	7.73	N	123410	100	27 억	10180727	N	N	0	N	N
4	20240229	140806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5570	470	2	9.22	50264562160	9042986	543.11	5400	5790	5260	6630	3570	5100	5558.42	36.57	28013	5413	5256	5043	4886	4673	5335	4965	28	1530	100	3570	10	1	27841064	1551	16.58	1.08	12	32.48	336.00	5157.00	6480	20240216	-14.04	2655	20230224	109.79	6480	-14.04	20240216	3450	61.45	20240105	6480	-14.04	20240216	2655	109.79	20230314	7.73	N	123410	100	27 억	10180727	N	N	0	N	N
5	20240229	130803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5660	560	2	10.98	47036243170	8467157	508.53	5400	5790	5260	6630	3570	5100	5555.15	36.57	-46471	5413	5256	5043	4886	4673	5335	4965	28	1530	100	3570	10	1	27841064	1576	16.85	1.10	12	30.41	336.00	5157.00	6480	20240216	-12.65	2655	20230224	113.18	6480	-12.65	20240216	3450	64.06	20240105	6480	-12.65	20240216	2655	113.18	20230314	7.73	N	123410	100	27 억	10180727	N	N	0	N	N
6	20240229	120804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5510	410	2	8.04	43077476880	7760293	466.08	5400	5790	5260	6630	3570	5100	5551.03	36.57	-75176	5413	5256	5043	4886	4673	5335	4965	28	1530	100	3570	10	1	27841064	1534	16.40	1.07	12	27.87	336.00	5157.00	6480	20240216	-14.97	2655	20230224	107.53	6480	-14.97	20240216	3450	59.71	20240105	6480	-14.97	20240216	2655	107.53	20230314	7.73	N	123410	100	27 억	10180727	N	N	0	N	N
7	20240229	110805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5490	390	2	7.65	39817340810	7167949	430.50	5400	5790	5260	6630	3570	5100	5554.93	36.57	-163244	5413	5256	5043	4886	4673	5335	4965	28	1530	100	3570	10	1	27841064	1528	16.34	1.06	12	25.75	336.00	5157.00	6480	20240216	-15.28	2655	20230224	106.78	6480	-15.28	20240216	3450	59.13	20240105	6480	-15.28	20240216	2655	106.78	20230314	7.73	N	123410	100	27 억	10180727	N	N	0	N	N
8	20240229	100806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5580	480	2	9.41	20542959540	3762464	225.97	5400	5620	5260	6630	3570	5100	5460.00	36.57	-56761	5413	5256	5043	4886	4673	5335	4965	28	1530	100	3570	10	1	27841064	1554	16.61	1.08	12	13.51	336.00	5157.00	6480	20240216	-13.89	2655	20230224	110.17	6480	-13.89	20240216	3450	61.74	20240105	6480	-13.89	20240216	2655	110.17	20230314	7.73	N	123410	100	27 억	10180727	N	N	0	N	N
9	20240229	090804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	210	2	4.12	6066877210	1124017	67.51	5400	5500	5300	6630	3570	5100	5397.56	36.57	-33781	5413	5256	5043	4886	4673	5335	4965	28	1530	100	3570	10	1	27841064	1478	15.80	1.03	12	4.04	336.00	5157.00	6480	20240216	-18.06	2655	20230224	100.00	6480	-18.06	20240216	3450	53.91	20240105	6480	-18.06	20240216	2655	100.00	20230314	7.73	N	123410	100	27 억	10180727	N	N	0	N	N
10	20240228	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	185	2	3.76	6603345470	1315004	117.25	4920	5200	4830	6380	3445	4915	5021.27	37.07	-142611	5198	5056	4978	4836	4758	5017	4797	28	1465	100	3440	10	1	27841064	1420	15.18	0.99	12	4.72	336.00	5157.00	6480	20240216	-21.30	2650	20230222	92.45	6480	-21.30	20240216	3450	47.83	20240105	6480	-21.30	20240216	2655	92.09	20230314	7.34	N	123410	100	27 억	10321672	N	N	0	N	N
11	20240228	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	185	2	3.76	5564993660	1113453	99.28	4920	5140	4830	6380	3445	4915	4998.05	37.07	-117366	5198	5056	4978	4836	4758	5017	4797	28	1465	100	3440	10	1	27841064	1420	15.18	0.99	12	4.00	336.00	5157.00	6480	20240216	-21.30	2650	20230222	92.45	6480	-21.30	20240216	3450	47.83	20240105	6480	-21.30	20240216	2655	92.09	20230314	7.34	N	123410	100	27 억	10321672	N	N	0	N	N
12	20240228	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	125	2	2.54	4895208120	981395	87.50	4920	5140	4830	6380	3445	4915	4988.10	37.07	-106108	5198	5056	4978	4836	4758	5017	4797	28	1465	100	3440	10	1	27841064	1403	15.00	0.98	12	3.52	336.00	5157.00	6480	20240216	-22.22	2650	20230222	90.19	6480	-22.22	20240216	3450	46.09	20240105	6480	-22.22	20240216	2655	89.83	20230314	7.34	N	123410	100	27 억	10321672	N	N	0	N	N
13	20240228	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	145	2	2.95	3402137850	687499	61.30	4920	5060	4830	6380	3445	4915	4948.63	37.07	-44270	5198	5056	4978	4836	4758	5017	4797	28	1465	100	3440	10	1	27841064	1409	15.06	0.98	12	2.47	336.00	5157.00	6480	20240216	-21.91	2650	20230222	90.94	6480	-21.91	20240216	3450	46.67	20240105	6480	-21.91	20240216	2655	90.58	20230314	7.34	N	123410	100	27 억	10321672	N	N	0	N	N
14	20240228	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4945	30	2	0.61	2430552430	493304	43.98	4920	5010	4830	6380	3445	4915	4927.12	37.07	22148	5198	5056	4978	4836	4758	5017	4797	28	1465	100	3440	5	1	27841064	1377	14.72	0.96	12	1.77	336.00	5157.00	6480	20240216	-23.69	2650	20230222	86.60	6480	-23.69	20240216	3450	43.33	20240105	6480	-23.69	20240216	2655	86.25	20230314	7.34	N	123410	100	27 억	10321672	N	N	0	N	N
15	20240228	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4905	-10	5	-0.20	1740962750	351849	31.37	4920	5010	4880	6380	3445	4915	4948.15	37.07	-18772	5198	5056	4978	4836	4758	5017	4797	28	1465	100	3440	5	1	27841064	1366	14.60	0.95	12	1.26	336.00	5157.00	6480	20240216	-24.31	2650	20230222	85.09	6480	-24.31	20240216	3450	42.17	20240105	6480	-24.31	20240216	2655	84.75	20230314	7.34	N	123410	100	27 억	10321672	N	N	0	N	N
16	20240228	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	70	2	1.42	1311179040	264905	23.62	4920	5010	4880	6380	3445	4915	4949.78	37.07	14177	5198	5056	4978	4836	4758	5017	4797	28	1465	100	3440	5	1	27841064	1388	14.84	0.97	12	0.95	336.00	5157.00	6480	20240216	-23.07	2650	20230222	88.11	6480	-23.07	20240216	3450	44.49	20240105	6480	-23.07	20240216	2655	87.76	20230314	7.34	N	123410	100	27 억	10321672	N	N	0	N	N
17	20240228	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4885	-30	5	-0.61	198663615	40332	3.60	4920	4980	4885	6380	3445	4915	4926.03	37.07	-6440	5198	5056	4978	4836	4758	5017	4797	28	1465	100	3440	5	1	27841064	1360	14.54	0.95	12	0.14	336.00	5157.00	6480	20240216	-24.61	2650	20230222	84.34	6480	-24.61	20240216	3450	41.59	20240105	6480	-24.61	20240216	2655	83.99	20230314	7.34	N	123410	100	27 억	10321672	N	N	0	N	N
18	20240227	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4915	-205	5	-4.00	5493137345	1105035	87.98	5050	5120	4900	6650	3590	5120	4971.02	36.70	101274	5403	5261	5128	4986	4853	5195	4920	28	1530	100	3580	5	1	27841064	1368	14.63	0.95	12	3.97	336.00	5157.00	6480	20240216	-24.15	2650	20230222	85.47	6480	-24.15	20240216	3450	42.46	20240105	6480	-24.15	20240216	2655	85.12	20230314	7.42	N	123410	100	27 억	10217108	N	N	0	N	N
19	20240227	150806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	-200	5	-3.91	5171588005	1039695	82.78	5050	5120	4900	6650	3590	5120	4974.07	36.70	73954	5403	5261	5128	4986	4853	5195	4920	28	1530	100	3580	5	1	27841064	1370	14.64	0.95	12	3.73	336.00	5157.00	6480	20240216	-24.07	2650	20230222	85.66	6480	-24.07	20240216	3450	42.61	20240105	6480	-24.07	20240216	2655	85.31	20230314	7.42	N	123410	100	27 억	10217108	N	N	0	N	N
20	20240227	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4935	-185	5	-3.61	4570398300	917565	73.06	5050	5120	4910	6650	3590	5120	4980.93	36.70	52101	5403	5261	5128	4986	4853	5195	4920	28	1530	100	3580	5	1	27841064	1374	14.69	0.96	12	3.30	336.00	5157.00	6480	20240216	-23.84	2650	20230222	86.23	6480	-23.84	20240216	3450	43.04	20240105	6480	-23.84	20240216	2655	85.88	20230314	7.42	N	123410	100	27 억	10217108	N	N	0	N	N
21	20240227	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4935	-185	5	-3.61	4244102665	851346	67.79	5050	5120	4910	6650	3590	5120	4985.08	36.70	34892	5403	5261	5128	4986	4853	5195	4920	28	1530	100	3580	5	1	27841064	1374	14.69	0.96	12	3.06	336.00	5157.00	6480	20240216	-23.84	2650	20230222	86.23	6480	-23.84	20240216	3450	43.04	20240105	6480	-23.84	20240216	2655	85.88	20230314	7.42	N	123410	100	27 억	10217108	N	N	0	N	N
22	20240227	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4935	-185	5	-3.61	3937994350	789263	62.84	5050	5120	4910	6650	3590	5120	4989.37	36.70	30902	5403	5261	5128	4986	4853	5195	4920	28	1530	100	3580	5	1	27841064	1374	14.69	0.96	12	2.83	336.00	5157.00	6480	20240216	-23.84	2650	20230222	86.23	6480	-23.84	20240216	3450	43.04	20240105	6480	-23.84	20240216	2655	85.88	20230314	7.42	N	123410	100	27 억	10217108	N	N	0	N	N
23	20240227	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	-160	5	-3.12	3168329360	633097	50.41	5050	5120	4930	6650	3590	5120	5004.40	36.70	-3349	5403	5261	5128	4986	4853	5195	4920	28	1530	100	3580	5	1	27841064	1381	14.76	0.96	12	2.27	336.00	5157.00	6480	20240216	-23.46	2650	20230222	87.17	6480	-23.46	20240216	3450	43.77	20240105	6480	-23.46	20240216	2655	86.82	20230314	7.42	N	123410	100	27 억	10217108	N	N	0	N	N
24	20240227	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-100	5	-1.95	1835666015	365334	29.09	5050	5120	4930	6650	3590	5120	5024.49	36.70	48702	5403	5261	5128	4986	4853	5195	4920	28	1530	100	3580	10	1	27841064	1398	14.94	0.97	12	1.31	336.00	5157.00	6480	20240216	-22.53	2650	20230222	89.43	6480	-22.53	20240216	3450	45.51	20240105	6480	-22.53	20240216	2655	89.08	20230314	7.42	N	123410	100	27 억	10217108	N	N	0	N	N
25	20240227	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	-130	5	-2.54	499738350	99247	7.90	5050	5100	4990	6650	3590	5120	5034.85	36.70	928	5403	5261	5128	4986	4853	5195	4920	28	1530	100	3580	5	1	27841064	1389	14.85	0.97	12	0.36	336.00	5157.00	6480	20240216	-22.99	2650	20230222	88.30	6480	-22.99	20240216	3450	44.64	20240105	6480	-22.99	20240216	2655	87.95	20230314	7.42	N	123410	100	27 억	10217108	N	N	0	N	N
26	20240226	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	10	2	0.20	6365979335	1240780	83.43	5160	5270	4995	6640	3580	5110	5130.68	36.91	-60736	5416	5262	5166	5012	4916	5215	4965	28	1530	100	3570	10	1	27841064	1425	15.24	0.99	12	4.46	336.00	5157.00	6480	20240216	-20.99	2650	20230222	93.21	6480	-20.99	20240216	3450	48.41	20240105	6480	-20.99	20240216	2655	92.84	20230314	7.48	N	123410	100	27 억	10275372	N	N	0	N	N
27	20240226	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	-20	5	-0.39	6080680655	1184973	79.68	5160	5270	4995	6640	3580	5110	5131.51	36.91	-56785	5416	5262	5166	5012	4916	5215	4965	28	1530	100	3570	10	1	27841064	1417	15.15	0.99	12	4.26	336.00	5157.00	6480	20240216	-21.45	2650	20230222	92.08	6480	-21.45	20240216	3450	47.54	20240105	6480	-21.45	20240216	2655	91.71	20230314	7.48	N	123410	100	27 억	10275372	N	N	0	N	N
28	20240226	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	0	3	0.00	5136069095	1000051	67.25	5160	5270	4995	6640	3580	5110	5135.83	36.91	-43108	5416	5262	5166	5012	4916	5215	4965	28	1530	100	3570	10	1	27841064	1423	15.21	0.99	12	3.59	336.00	5157.00	6480	20240216	-21.14	2650	20230222	92.83	6480	-21.14	20240216	3450	48.12	20240105	6480	-21.14	20240216	2655	92.47	20230314	7.48	N	123410	100	27 억	10275372	N	N	0	N	N
29	20240226	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	70	2	1.37	4563663655	888338	59.73	5160	5270	4995	6640	3580	5110	5137.33	36.91	-50499	5416	5262	5166	5012	4916	5215	4965	28	1530	100	3570	10	1	27841064	1442	15.42	1.00	12	3.19	336.00	5157.00	6480	20240216	-20.06	2650	20230222	95.47	6480	-20.06	20240216	3450	50.14	20240105	6480	-20.06	20240216	2655	95.10	20230314	7.48	N	123410	100	27 억	10275372	N	N	0	N	N
30	20240226	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	40	2	0.78	3443081285	673218	45.27	5160	5220	4995	6640	3580	5110	5114.37	36.91	16518	5416	5262	5166	5012	4916	5215	4965	28	1530	100	3570	10	1	27841064	1434	15.33	1.00	12	2.42	336.00	5157.00	6480	20240216	-20.52	2650	20230222	94.34	6480	-20.52	20240216	3450	49.28	20240105	6480	-20.52	20240216	2655	93.97	20230314	7.48	N	123410	100	27 억	10275372	N	N	0	N	N
31	20240226	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	-20	5	-0.39	2851200785	557843	37.51	5160	5220	4995	6640	3580	5110	5111.12	36.91	25669	5416	5262	5166	5012	4916	5215	4965	28	1530	100	3570	10	1	27841064	1417	15.15	0.99	12	2.00	336.00	5157.00	6480	20240216	-21.45	2650	20230222	92.08	6480	-21.45	20240216	3450	47.54	20240105	6480	-21.45	20240216	2655	91.71	20230314	7.48	N	123410	100	27 억	10275372	N	N	0	N	N
32	20240226	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-10	5	-0.20	2465343825	481942	32.41	5160	5220	4995	6640	3580	5110	5115.44	36.91	16539	5416	5262	5166	5012	4916	5215	4965	28	1530	100	3570	10	1	27841064	1420	15.18	0.99	12	1.73	336.00	5157.00	6480	20240216	-21.30	2650	20230222	92.45	6480	-21.30	20240216	3450	47.83	20240105	6480	-21.30	20240216	2655	92.09	20230314	7.48	N	123410	100	27 억	10275372	N	N	0	N	N
33	20240226	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-90	5	-1.76	833961725	164971	11.09	5160	5160	4995	6640	3580	5110	5054.97	36.91	15493	5416	5262	5166	5012	4916	5215	4965	28	1530	100	3570	10	1	27841064	1398	14.94	0.97	12	0.59	336.00	5157.00	6480	20240216	-22.53	2650	20230222	89.43	6480	-22.53	20240216	3450	45.51	20240105	6480	-22.53	20240216	2655	89.08	20230314	7.48	N	123410	100	27 억	10275372	N	N	0	N	N
34	20240223	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-240	5	-4.49	7486761750	1457531	123.40	5320	5320	5070	6950	3750	5350	5136.05	36.26	174431	5536	5442	5326	5232	5116	5490	5280	28	1600	100	3740	10	1	27841064	1423	15.21	0.99	12	5.24	336.00	5157.00	6480	20240216	-21.14	2645	20230217	93.19	6480	-21.14	20240216	3450	48.12	20240105	6480	-21.14	20240216	2655	92.47	20230224	7.48	N	123410	100	27 억	10095465	N	N	0	N	N
35	20240223	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-250	5	-4.67	7091667340	1380232	116.85	5320	5320	5070	6950	3750	5350	5137.38	36.26	157657	5536	5442	5326	5232	5116	5490	5280	28	1600	100	3740	10	1	27841064	1420	15.18	0.99	12	4.96	336.00	5157.00	6480	20240216	-21.30	2645	20230217	92.82	6480	-21.30	20240216	3450	47.83	20240105	6480	-21.30	20240216	2655	92.09	20230224	7.48	N	123410	100	27 억	10095465	N	N	0	N	N
36	20240223	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-240	5	-4.49	6608659410	1285827	108.86	5320	5320	5070	6950	3750	5350	5138.93	36.26	133653	5536	5442	5326	5232	5116	5490	5280	28	1600	100	3740	10	1	27841064	1423	15.21	0.99	12	4.62	336.00	5157.00	6480	20240216	-21.14	2645	20230217	93.19	6480	-21.14	20240216	3450	48.12	20240105	6480	-21.14	20240216	2655	92.47	20230224	7.48	N	123410	100	27 억	10095465	N	N	0	N	N
37	20240223	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-220	5	-4.11	6012922110	1169385	99.00	5320	5320	5070	6950	3750	5350	5141.21	36.26	109831	5536	5442	5326	5232	5116	5490	5280	28	1600	100	3740	10	1	27841064	1428	15.27	0.99	12	4.20	336.00	5157.00	6480	20240216	-20.83	2645	20230217	93.95	6480	-20.83	20240216	3450	48.70	20240105	6480	-20.83	20240216	2655	93.22	20230224	7.48	N	123410	100	27 억	10095465	N	N	0	N	N
38	20240223	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	-180	5	-3.36	5278419980	1026499	86.90	5320	5320	5070	6950	3750	5350	5141.31	36.26	85978	5536	5442	5326	5232	5116	5490	5280	28	1600	100	3740	10	1	27841064	1439	15.39	1.00	12	3.69	336.00	5157.00	6480	20240216	-20.22	2645	20230217	95.46	6480	-20.22	20240216	3450	49.86	20240105	6480	-20.22	20240216	2655	94.73	20230224	7.48	N	123410	100	27 억	10095465	N	N	0	N	N
39	20240223	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-230	5	-4.30	4913386390	955460	80.89	5320	5320	5070	6950	3750	5350	5141.52	36.26	70136	5536	5442	5326	5232	5116	5490	5280	28	1600	100	3740	10	1	27841064	1425	15.24	0.99	12	3.43	336.00	5157.00	6480	20240216	-20.99	2645	20230217	93.57	6480	-20.99	20240216	3450	48.41	20240105	6480	-20.99	20240216	2655	92.84	20230224	7.48	N	123410	100	27 억	10095465	N	N	0	N	N
40	20240223	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	-260	5	-4.86	3870777780	751349	63.61	5320	5320	5070	6950	3750	5350	5150.66	36.26	9989	5536	5442	5326	5232	5116	5490	5280	28	1600	100	3740	10	1	27841064	1417	15.15	0.99	12	2.70	336.00	5157.00	6480	20240216	-21.45	2645	20230217	92.44	6480	-21.45	20240216	3450	47.54	20240105	6480	-21.45	20240216	2655	91.71	20230224	7.48	N	123410	100	27 억	10095465	N	N	0	N	N
41	20240223	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	-140	5	-2.62	842184190	160574	13.59	5320	5320	5160	6950	3750	5350	5242.02	36.26	-35694	5536	5442	5326	5232	5116	5490	5280	28	1600	100	3740	10	1	27841064	1451	15.51	1.01	12	0.58	336.00	5157.00	6480	20240216	-19.60	2645	20230217	96.98	6480	-19.60	20240216	3450	51.01	20240105	6480	-19.60	20240216	2655	96.23	20230224	7.48	N	123410	100	27 억	10095465	N	N	0	N	N
42	20240222	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-20	5	-0.37	6053246760	1144878	53.77	5320	5420	5210	6980	3760	5370	5286.67	36.10	44162	5590	5480	5340	5230	5090	5535	5285	28	1610	100	3750	10	1	27841064	1489	15.92	1.04	12	4.11	336.00	5157.00	6480	20240216	-17.44	2605	20230216	105.37	6480	-17.44	20240216	3450	55.07	20240105	6480	-17.44	20240216	2650	101.89	20230222	7.54	N	123410	100	27 억	10050397	N	N	0	N	N
43	20240222	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-70	5	-1.30	5703137470	1079110	50.68	5320	5420	5210	6980	3760	5370	5284.98	36.10	49311	5590	5480	5340	5230	5090	5535	5285	28	1610	100	3750	10	1	27841064	1476	15.77	1.03	12	3.88	336.00	5157.00	6480	20240216	-18.21	2605	20230216	103.45	6480	-18.21	20240216	3450	53.62	20240105	6480	-18.21	20240216	2650	100.00	20230222	7.54	N	123410	100	27 억	10050397	N	N	0	N	N
44	20240222	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-80	5	-1.49	5041542150	954351	44.82	5320	5420	5210	6980	3760	5370	5282.62	36.10	81033	5590	5480	5340	5230	5090	5535	5285	28	1610	100	3750	10	1	27841064	1473	15.74	1.03	12	3.43	336.00	5157.00	6480	20240216	-18.36	2605	20230216	103.07	6480	-18.36	20240216	3450	53.33	20240105	6480	-18.36	20240216	2650	99.62	20230222	7.54	N	123410	100	27 억	10050397	N	N	0	N	N
45	20240222	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-100	5	-1.86	4621790810	874764	41.08	5320	5420	5210	6980	3760	5370	5283.39	36.10	69775	5590	5480	5340	5230	5090	5535	5285	28	1610	100	3750	10	1	27841064	1467	15.68	1.02	12	3.14	336.00	5157.00	6480	20240216	-18.67	2605	20230216	102.30	6480	-18.67	20240216	3450	52.75	20240105	6480	-18.67	20240216	2650	98.87	20230222	7.54	N	123410	100	27 억	10050397	N	N	0	N	N
46	20240222	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	-90	5	-1.68	3863075950	731637	34.36	5320	5420	5210	6980	3760	5370	5279.95	36.10	74447	5590	5480	5340	5230	5090	5535	5285	28	1610	100	3750	10	1	27841064	1470	15.71	1.02	12	2.63	336.00	5157.00	6480	20240216	-18.52	2605	20230216	102.69	6480	-18.52	20240216	3450	53.04	20240105	6480	-18.52	20240216	2650	99.25	20230222	7.54	N	123410	100	27 억	10050397	N	N	0	N	N
47	20240222	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-80	5	-1.49	3375723350	639257	30.02	5320	5420	5210	6980	3760	5370	5280.59	36.10	73346	5590	5480	5340	5230	5090	5535	5285	28	1610	100	3750	10	1	27841064	1473	15.74	1.03	12	2.30	336.00	5157.00	6480	20240216	-18.36	2605	20230216	103.07	6480	-18.36	20240216	3450	53.33	20240105	6480	-18.36	20240216	2650	99.62	20230222	7.54	N	123410	100	27 억	10050397	N	N	0	N	N
48	20240222	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	-150	5	-2.79	2303303770	435147	20.44	5320	5420	5220	6980	3760	5370	5293.02	36.10	25297	5590	5480	5340	5230	5090	5535	5285	28	1610	100	3750	10	1	27841064	1453	15.54	1.01	12	1.56	336.00	5157.00	6480	20240216	-19.44	2605	20230216	100.38	6480	-19.44	20240216	3450	51.30	20240105	6480	-19.44	20240216	2650	96.98	20230222	7.54	N	123410	100	27 억	10050397	N	N	0	N	N
49	20240222	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	-50	5	-0.93	515221460	96908	4.55	5320	5350	5290	6980	3760	5370	5316.16	36.10	3666	5590	5480	5340	5230	5090	5535	5285	28	1610	100	3750	10	1	27841064	1481	15.83	1.03	12	0.35	336.00	5157.00	6480	20240216	-17.90	2605	20230216	104.22	6480	-17.90	20240216	3450	54.20	20240105	6480	-17.90	20240216	2650	100.75	20230222	7.54	N	123410	100	27 억	10050397	N	N	0	N	N
50	20240221	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	-10	5	-0.19	11141641080	2087400	79.27	5350	5450	5200	6990	3770	5380	5337.41	36.87	-215609	5933	5656	5473	5196	5013	5565	5105	28	1610	100	3760	10	1	27841064	1495	15.98	1.04	12	7.50	336.00	5157.00	6480	20240216	-17.13	2575	20230215	108.54	6480	-17.13	20240216	3450	55.65	20240105	6480	-17.13	20240216	2650	102.64	20230222	8.54	N	123410	100	27 억	10264707	N	N	0	N	N
51	20240221	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	30	2	0.56	9882122330	1854085	70.41	5350	5450	5200	6990	3770	5380	5329.78	36.87	-101158	5933	5656	5473	5196	5013	5565	5105	28	1610	100	3760	10	1	27841064	1506	16.10	1.05	12	6.66	336.00	5157.00	6480	20240216	-16.51	2575	20230215	110.10	6480	-16.51	20240216	3450	56.81	20240105	6480	-16.51	20240216	2650	104.15	20230222	8.54	N	123410	100	27 억	10264707	N	N	0	N	N
52	20240221	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-90	5	-1.67	7754252120	1456159	55.30	5350	5450	5200	6990	3770	5380	5324.95	36.87	-47439	5933	5656	5473	5196	5013	5565	5105	28	1610	100	3760	10	1	27841064	1473	15.74	1.03	12	5.23	336.00	5157.00	6480	20240216	-18.36	2575	20230215	105.44	6480	-18.36	20240216	3450	53.33	20240105	6480	-18.36	20240216	2650	99.62	20230222	8.54	N	123410	100	27 억	10264707	N	N	0	N	N
53	20240221	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-110	5	-2.04	7287879120	1367974	51.95	5350	5450	5200	6990	3770	5380	5327.30	36.87	-44762	5933	5656	5473	5196	5013	5565	5105	28	1610	100	3760	10	1	27841064	1467	15.68	1.02	12	4.91	336.00	5157.00	6480	20240216	-18.67	2575	20230215	104.66	6480	-18.67	20240216	3450	52.75	20240105	6480	-18.67	20240216	2650	98.87	20230222	8.54	N	123410	100	27 억	10264707	N	N	0	N	N
54	20240221	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-80	5	-1.49	6642915360	1246045	47.32	5350	5450	5200	6990	3770	5380	5331.00	36.87	-57395	5933	5656	5473	5196	5013	5565	5105	28	1610	100	3760	10	1	27841064	1476	15.77	1.03	12	4.48	336.00	5157.00	6480	20240216	-18.21	2575	20230215	105.83	6480	-18.21	20240216	3450	53.62	20240105	6480	-18.21	20240216	2650	100.00	20230222	8.54	N	123410	100	27 억	10264707	N	N	0	N	N
55	20240221	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	10	2	0.19	5887793300	1103827	41.92	5350	5450	5200	6990	3770	5380	5333.77	36.87	-43438	5933	5656	5473	5196	5013	5565	5105	28	1610	100	3760	10	1	27841064	1501	16.04	1.05	12	3.96	336.00	5157.00	6480	20240216	-16.82	2575	20230215	109.32	6480	-16.82	20240216	3450	56.23	20240105	6480	-16.82	20240216	2650	103.40	20230222	8.54	N	123410	100	27 억	10264707	N	N	0	N	N
56	20240221	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	10	2	0.19	4632726120	870109	33.04	5350	5450	5200	6990	3770	5380	5323.98	36.87	1327	5933	5656	5473	5196	5013	5565	5105	28	1610	100	3760	10	1	27841064	1501	16.04	1.05	12	3.13	336.00	5157.00	6480	20240216	-16.82	2575	20230215	109.32	6480	-16.82	20240216	3450	56.23	20240105	6480	-16.82	20240216	2650	103.40	20230222	8.54	N	123410	100	27 억	10264707	N	N	0	N	N
57	20240221	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	20	2	0.37	997657970	185906	7.06	5350	5430	5300	6990	3770	5380	5366.08	36.87	8364	5933	5656	5473	5196	5013	5565	5105	28	1610	100	3760	10	1	27841064	1503	16.07	1.05	12	0.67	336.00	5157.00	6480	20240216	-16.67	2575	20230215	109.71	6480	-16.67	20240216	3450	56.52	20240105	6480	-16.67	20240216	2650	103.77	20230222	8.54	N	123410	100	27 억	10264707	N	N	0	N	N
58	20240220	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	-210	5	-3.76	13830455460	2510092	27.01	5600	5750	5290	7260	3920	5590	5510.44	36.23	175014	6703	6146	5853	5296	5003	6000	5150	28	1670	100	3910	10	1	27841064	1498	16.01	1.04	12	9.02	336.00	5157.00	6480	20240216	-16.98	2575	20230215	108.93	6480	-16.98	20240216	3450	55.94	20240105	6480	-16.98	20240216	2650	103.02	20230222	7.12	N	123410	100	27 억	10086115	N	N	926	N	N
59	20240220	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	-180	5	-3.22	13064528190	2367762	25.48	5600	5750	5290	7260	3920	5590	5517.66	36.23	195519	6703	6146	5853	5296	5003	6000	5150	28	1670	100	3910	10	1	27841064	1506	16.10	1.05	12	8.50	336.00	5157.00	6480	20240216	-16.51	2575	20230215	110.10	6480	-16.51	20240216	3450	56.81	20240105	6480	-16.51	20240216	2650	104.15	20230222	7.12	N	123410	100	27 억	10086115	N	N	926	N	N
60	20240220	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-250	5	-4.47	11237236490	2026995	21.82	5600	5750	5330	7260	3920	5590	5543.78	36.23	143170	6703	6146	5853	5296	5003	6000	5150	28	1670	100	3910	10	1	27841064	1487	15.89	1.04	12	7.28	336.00	5157.00	6480	20240216	-17.59	2575	20230215	107.38	6480	-17.59	20240216	3450	54.78	20240105	6480	-17.59	20240216	2650	101.51	20230222	7.12	N	123410	100	27 억	10086115	N	N	926	N	N
61	20240220	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	-190	5	-3.40	9996644760	1796374	19.33	5600	5750	5340	7260	3920	5590	5564.90	36.23	144691	6703	6146	5853	5296	5003	6000	5150	28	1670	100	3910	10	1	27841064	1503	16.07	1.05	12	6.45	336.00	5157.00	6480	20240216	-16.67	2575	20230215	109.71	6480	-16.67	20240216	3450	56.52	20240105	6480	-16.67	20240216	2650	103.77	20230222	7.12	N	123410	100	27 억	10086115	N	N	926	N	N
62	20240220	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	-110	5	-1.97	8069306160	1439879	15.50	5600	5750	5460	7260	3920	5590	5604.16	36.23	95481	6703	6146	5853	5296	5003	6000	5150	28	1670	100	3910	10	1	27841064	1526	16.31	1.06	12	5.17	336.00	5157.00	6480	20240216	-15.43	2575	20230215	112.82	6480	-15.43	20240216	3450	58.84	20240105	6480	-15.43	20240216	2650	106.79	20230222	7.12	N	123410	100	27 억	10086115	N	N	926	N	N
63	20240220	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-10	5	-0.18	7167297870	1276375	13.74	5600	5750	5490	7260	3920	5590	5615.36	36.23	110507	6703	6146	5853	5296	5003	6000	5150	28	1670	100	3910	10	1	27841064	1554	16.61	1.08	12	4.58	336.00	5157.00	6480	20240216	-13.89	2575	20230215	116.70	6480	-13.89	20240216	3450	61.74	20240105	6480	-13.89	20240216	2650	110.57	20230222	7.12	N	123410	100	27 억	10086115	N	N	926	N	N
64	20240220	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-80	5	-1.43	5394640300	958208	10.31	5600	5750	5500	7260	3920	5590	5629.94	36.23	41195	6703	6146	5853	5296	5003	6000	5150	28	1670	100	3910	10	1	27841064	1534	16.40	1.07	12	3.44	336.00	5157.00	6480	20240216	-14.97	2575	20230215	113.98	6480	-14.97	20240216	3450	59.71	20240105	6480	-14.97	20240216	2650	107.92	20230222	7.12	N	123410	100	27 억	10086115	N	N	926	N	N
65	20240220	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	0	3	0.00	1141132870	204100	2.20	5600	5660	5530	7260	3920	5590	5591.05	36.23	24277	6703	6146	5853	5296	5003	6000	5150	28	1670	100	3910	10	1	27841064	1556	16.64	1.08	12	0.73	336.00	5157.00	6480	20240216	-13.73	2575	20230215	117.09	6480	-13.73	20240216	3450	62.03	20240105	6480	-13.73	20240216	2650	110.94	20230222	7.12	N	123410	100	27 억	10086115	N	N	926	N	N
66	20240219	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	-270	5	-4.61	54836859760	9178093	81.96	5860	6410	5560	7610	4110	5860	5975.34	36.58	-104964	6900	6380	5960	5440	5020	6170	5230	28	1750	100	4100	10	1	27841064	1556	16.64	1.08	12	32.97	336.00	5157.00	6480	20240216	-13.73	2575	20230215	117.09	6480	-13.73	20240216	3450	62.03	20240105	6480	-13.73	20240216	2650	110.94	20230222	7.88	N	123410	100	27 억	10183967	N	N	926	N	N
67	20240219	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	-270	5	-4.61	53643556450	8964423	80.05	5860	6410	5570	7610	4110	5860	5984.38	36.58	-125984	6900	6380	5960	5440	5020	6170	5230	28	1750	100	4100	10	1	27841064	1556	16.64	1.08	12	32.20	336.00	5157.00	6480	20240216	-13.73	2575	20230215	117.09	6480	-13.73	20240216	3450	62.03	20240105	6480	-13.73	20240216	2650	110.94	20230222	7.88	N	123410	100	27 억	10183967	N	N	0	N	N
68	20240219	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-230	5	-3.92	50914653800	8477096	75.70	5860	6410	5620	7610	4110	5860	6006.56	36.58	-86588	6900	6380	5960	5440	5020	6170	5230	28	1750	100	4100	10	1	27841064	1567	16.76	1.09	12	30.45	336.00	5157.00	6480	20240216	-13.12	2575	20230215	118.64	6480	-13.12	20240216	3450	63.19	20240105	6480	-13.12	20240216	2650	112.45	20230222	7.88	N	123410	100	27 억	10183967	N	N	0	N	N
69	20240219	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-160	5	-2.73	49180220410	8170877	72.96	5860	6410	5620	7610	4110	5860	6019.43	36.58	-20660	6900	6380	5960	5440	5020	6170	5230	28	1750	100	4100	10	1	27841064	1587	16.96	1.11	12	29.35	336.00	5157.00	6480	20240216	-12.04	2575	20230215	121.36	6480	-12.04	20240216	3450	65.22	20240105	6480	-12.04	20240216	2650	115.09	20230222	7.88	N	123410	100	27 억	10183967	N	N	0	N	N
70	20240219	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-180	5	-3.07	48264412580	8009931	71.53	5860	6410	5620	7610	4110	5860	6026.07	36.58	7994	6900	6380	5960	5440	5020	6170	5230	28	1750	100	4100	10	1	27841064	1581	16.90	1.10	12	28.77	336.00	5157.00	6480	20240216	-12.35	2575	20230215	120.58	6480	-12.35	20240216	3450	64.64	20240105	6480	-12.35	20240216	2650	114.34	20230222	7.88	N	123410	100	27 억	10183967	N	N	0	N	N
71	20240219	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-170	5	-2.90	46004428060	7611834	67.97	5860	6410	5660	7610	4110	5860	6044.38	36.58	78004	6900	6380	5960	5440	5020	6170	5230	28	1750	100	4100	10	1	27841064	1584	16.93	1.10	12	27.34	336.00	5157.00	6480	20240216	-12.19	2575	20230215	120.97	6480	-12.19	20240216	3450	64.93	20240105	6480	-12.19	20240216	2650	114.72	20230222	7.88	N	123410	100	27 억	10183967	N	N	0	N	N
72	20240219	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-40	5	-0.68	39515053440	6483211	57.89	5860	6410	5740	7610	4110	5860	6095.85	36.58	231070	6900	6380	5960	5440	5020	6170	5230	28	1750	100	4100	10	1	27841064	1620	17.32	1.13	12	23.29	336.00	5157.00	6480	20240216	-10.19	2575	20230215	126.02	6480	-10.19	20240216	3450	68.70	20240105	6480	-10.19	20240216	2650	119.62	20230222	7.88	N	123410	100	27 억	10183967	N	N	0	N	N
73	20240219	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	100	2	1.71	3434113250	585127	5.23	5860	5970	5740	7610	4110	5860	5869.39	36.58	128273	6900	6380	5960	5440	5020	6170	5230	28	1750	100	4100	10	1	27841064	1659	17.74	1.16	12	2.10	336.00	5157.00	6480	20240216	-8.02	2575	20230215	131.46	6480	-8.02	20240216	3450	72.75	20240105	6480	-8.02	20240216	2650	124.91	20230222	7.88	N	123410	100	27 억	10183967	N	N	0	N	N
74	20240216	160714	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5860	130	2	2.27	65869942780	11039628	151.16	6390	6480	5540	7440	4020	5730	5966.98	38.43	-509904	6083	5906	5683	5506	5283	5995	5595	28	1710	100	4010	10	1	27841064	1631	17.44	1.14	12	39.65	336.00	5157.00	6480	20240216	-9.57	2575	20230215	127.57	6480	-9.57	20240216	3450	69.86	20240105	6480	-9.57	20240216	2605	124.95	20230216	5.63	N	123410	100	27 억	10700230	N	N	0	N	N
75	20240216	150720	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5790	60	2	1.05	63350917990	10607602	145.24	6390	6480	5540	7440	4020	5730	5972.22	38.43	-506645	6083	5906	5683	5506	5283	5995	5595	28	1710	100	4010	10	1	27841064	1612	17.23	1.12	12	38.10	336.00	5157.00	6480	20240216	-10.65	2575	20230215	124.85	6480	-10.65	20240216	3450	67.83	20240105	6480	-10.65	20240216	2605	122.26	20230216	5.63	N	123410	100	27 억	10700230	N	N	0	N	N
76	20240216	140723	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5740	10	2	0.17	58403142280	9753675	133.55	6390	6480	5540	7440	4020	5730	5987.81	38.43	-648007	6083	5906	5683	5506	5283	5995	5595	28	1710	100	4010	10	1	27841064	1598	17.08	1.11	12	35.03	336.00	5157.00	6480	20240216	-11.42	2575	20230215	122.91	6480	-11.42	20240216	3450	66.38	20240105	6480	-11.42	20240216	2605	120.35	20230216	5.63	N	123410	100	27 억	10700230	N	N	0	N	N
77	20240216	130714	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5670	-60	5	-1.05	55249650080	9201891	126.00	6390	6480	5540	7440	4020	5730	6004.16	38.43	-543393	6083	5906	5683	5506	5283	5995	5595	28	1710	100	4010	10	1	27841064	1579	16.88	1.10	12	33.05	336.00	5157.00	6480	20240216	-12.50	2575	20230215	120.19	6480	-12.50	20240216	3450	64.35	20240105	6480	-12.50	20240216	2605	117.66	20230216	5.63	N	123410	100	27 억	10700230	N	N	0	N	N
78	20240216	120718	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5660	-70	5	-1.22	51796811040	8586380	117.57	6390	6480	5570	7440	4020	5730	6032.44	38.43	-475059	6083	5906	5683	5506	5283	5995	5595	28	1710	100	4010	10	1	27841064	1576	16.85	1.10	12	30.84	336.00	5157.00	6480	20240216	-12.65	2575	20230215	119.81	6480	-12.65	20240216	3450	64.06	20240105	6480	-12.65	20240216	2605	117.27	20230216	5.63	N	123410	100	27 억	10700230	N	N	0	N	N
79	20240216	110726	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5740	10	2	0.17	46900146230	7726761	105.80	6390	6480	5700	7440	4020	5730	6069.83	38.43	-402840	6083	5906	5683	5506	5283	5995	5595	28	1710	100	4010	10	1	27841064	1598	17.08	1.11	12	27.75	336.00	5157.00	6480	20240216	-11.42	2575	20230215	122.91	6480	-11.42	20240216	3450	66.38	20240105	6480	-11.42	20240216	2605	120.35	20230216	5.63	N	123410	100	27 억	10700230	N	N	0	N	N
80	20240216	100720	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5870	140	2	2.44	41149624500	6733025	92.19	6390	6480	5800	7440	4020	5730	6111.61	38.43	-374141	6083	5906	5683	5506	5283	5995	5595	28	1710	100	4010	10	1	27841064	1634	17.47	1.14	12	24.18	336.00	5157.00	6480	20240216	-9.41	2575	20230215	127.96	6480	-9.41	20240216	3450	70.14	20240105	6480	-9.41	20240216	2605	125.34	20230216	5.63	N	123410	100	27 억	10700230	N	N	0	N	N
81	20240216	090712	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	6090	360	2	6.28	18087369190	2884094	39.49	6390	6480	6050	7440	4020	5730	6271.42	38.43	-137432	6083	5906	5683	5506	5283	5995	5595	28	1710	100	4010	10	1	27841064	1696	18.12	1.18	12	10.36	336.00	5157.00	6480	20240216	-6.02	2575	20230215	136.50	6480	-6.02	20240216	3450	76.52	20240105	6480	-6.02	20240216	2605	133.78	20230216	5.63	N	123410	100	27 억	10700230	N	N	0	N	N
82	20240215	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	0	3	0.00	33955208480	5960028	17.54	5670	5860	5460	7440	4020	5730	5697.11	38.17	73959	6696	6212	5816	5332	4936	6455	5575	28	1710	100	4010	10	1	27841064	1595	17.05	1.11	12	21.41	336.00	5157.00	6300	20240214	-9.05	2575	20230215	122.52	6300	-9.05	20240214	3450	66.09	20240105	6300	-9.05	20240214	2575	122.52	20230215	8.19	N	123410	100	27 억	10625575	N	N	0	N	N
83	20240215	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-20	5	-0.35	30657841660	5387034	15.85	5670	5860	5460	7440	4020	5730	5691.00	38.17	181649	6696	6212	5816	5332	4936	6455	5575	28	1710	100	4010	10	1	27841064	1590	16.99	1.11	12	19.35	336.00	5157.00	6300	20240214	-9.37	2575	20230215	121.75	6300	-9.37	20240214	3450	65.51	20240105	6300	-9.37	20240214	2575	121.75	20230215	8.19	N	123410	100	27 억	10625575	N	N	0	N	N
84	20240215	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	20	2	0.35	28904345730	5080451	14.95	5670	5860	5460	7440	4020	5730	5689.28	38.17	236471	6696	6212	5816	5332	4936	6455	5575	28	1710	100	4010	10	1	27841064	1601	17.11	1.11	12	18.25	336.00	5157.00	6300	20240214	-8.73	2575	20230215	123.30	6300	-8.73	20240214	3450	66.67	20240105	6300	-8.73	20240214	2575	123.30	20230215	8.19	N	123410	100	27 억	10625575	N	N	0	N	N
85	20240215	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	0	3	0.00	27248810080	4791026	14.10	5670	5860	5460	7440	4020	5730	5687.41	38.17	234189	6696	6212	5816	5332	4936	6455	5575	28	1710	100	4010	10	1	27841064	1595	17.05	1.11	12	17.21	336.00	5157.00	6300	20240214	-9.05	2575	20230215	122.52	6300	-9.05	20240214	3450	66.09	20240105	6300	-9.05	20240214	2575	122.52	20230215	8.19	N	123410	100	27 억	10625575	N	N	0	N	N
86	20240215	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	30	2	0.52	25403945440	4469475	13.15	5670	5860	5460	7440	4020	5730	5683.81	38.17	200782	6696	6212	5816	5332	4936	6455	5575	28	1710	100	4010	10	1	27841064	1604	17.14	1.12	12	16.05	336.00	5157.00	6300	20240214	-8.57	2575	20230215	123.69	6300	-8.57	20240214	3450	66.96	20240105	6300	-8.57	20240214	2575	123.69	20230215	8.19	N	123410	100	27 억	10625575	N	N	0	N	N
87	20240215	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	40	2	0.70	21674377950	3826143	11.26	5670	5860	5460	7440	4020	5730	5664.71	38.17	134795	6696	6212	5816	5332	4936	6455	5575	28	1710	100	4010	10	1	27841064	1606	17.17	1.12	12	13.74	336.00	5157.00	6300	20240214	-8.41	2575	20230215	124.08	6300	-8.41	20240214	3450	67.25	20240105	6300	-8.41	20240214	2575	124.08	20230215	8.19	N	123410	100	27 억	10625575	N	N	0	N	N
88	20240215	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-60	5	-1.05	18084265040	3194583	9.40	5670	5860	5460	7440	4020	5730	5660.78	38.17	109268	6696	6212	5816	5332	4936	6455	5575	28	1710	100	4010	10	1	27841064	1579	16.88	1.10	12	11.47	336.00	5157.00	6300	20240214	-10.00	2575	20230215	120.19	6300	-10.00	20240214	3450	64.35	20240105	6300	-10.00	20240214	2575	120.19	20230215	8.19	N	123410	100	27 억	10625575	N	N	0	N	N
89	20240215	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-50	5	-0.87	3840164910	672190	1.98	5670	5810	5670	7440	4020	5730	5712.76	38.17	65621	6696	6212	5816	5332	4936	6455	5575	28	1710	100	4010	10	1	27841064	1581	16.90	1.10	12	2.41	336.00	5157.00	6300	20240214	-9.84	2575	20230215	120.58	6300	-9.84	20240214	3450	64.64	20240105	6300	-9.84	20240214	2575	120.58	20230215	8.19	N	123410	100	27 억	10625575	N	N	0	N	N
90	20240214	160705	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	5730	775	2	15.64	199040008550	33676352	226.39	5440	6300	5420	6440	3470	4955	5910.52	38.34	-73808	5575	5265	4960	4650	4345	5420	4805	28	1485	100	3460	10	1	27841064	1595	17.05	1.11	12	120.96	336.00	5157.00	6300	20240214	-9.05	2575	20230215	122.52	6300	-9.05	20240214	3450	66.09	20240105	6300	-9.05	20240214	2575	122.52	20230215	6.85	N	123410	100	27 억	10673310	N	N	0	N	N
91	20240214	150706	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	5760	805	2	16.25	195095527690	32990039	221.77	5440	6300	5420	6440	3470	4955	5913.77	38.34	-83561	5575	5265	4960	4650	4345	5420	4805	28	1485	100	3460	10	1	27841064	1604	17.14	1.12	12	118.49	336.00	5157.00	6300	20240214	-8.57	2575	20230215	123.69	6300	-8.57	20240214	3450	66.96	20240105	6300	-8.57	20240214	2575	123.69	20230215	6.85	N	123410	100	27 억	10673310	N	N	0	N	N
92	20240214	140703	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	5730	775	2	15.64	189882271020	32083559	215.68	5440	6300	5420	6440	3470	4955	5918.37	38.34	-82937	5575	5265	4960	4650	4345	5420	4805	28	1485	100	3460	10	1	27841064	1595	17.05	1.11	12	115.24	336.00	5157.00	6300	20240214	-9.05	2575	20230215	122.52	6300	-9.05	20240214	3450	66.09	20240105	6300	-9.05	20240214	2575	122.52	20230215	6.85	N	123410	100	27 억	10673310	N	N	0	N	N
93	20240214	130705	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	5810	855	2	17.26	180824914450	30512547	205.12	5440	6300	5420	6440	3470	4955	5926.25	38.34	-191473	5575	5265	4960	4650	4345	5420	4805	28	1485	100	3460	10	1	27841064	1618	17.29	1.13	12	109.60	336.00	5157.00	6300	20240214	-7.78	2575	20230215	125.63	6300	-7.78	20240214	3450	68.41	20240105	6300	-7.78	20240214	2575	125.63	20230215	6.85	N	123410	100	27 억	10673310	N	N	0	N	N
94	20240214	120700	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	6020	1065	2	21.49	166934430250	28146217	189.21	5440	6300	5420	6440	3470	4955	5930.97	38.34	-67633	5575	5265	4960	4650	4345	5420	4805	28	1485	100	3460	10	1	27841064	1676	17.92	1.17	12	101.10	336.00	5157.00	6300	20240214	-4.44	2575	20230215	133.79	6300	-4.44	20240214	3450	74.49	20240105	6300	-4.44	20240214	2575	133.79	20230215	6.85	N	123410	100	27 억	10673310	N	N	0	N	N
95	20240214	110706	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	6130	1175	2	23.71	150754718020	25491048	171.36	5440	6300	5420	6440	3470	4955	5914.03	38.34	-61787	5575	5265	4960	4650	4345	5420	4805	28	1485	100	3460	10	1	27841064	1707	18.24	1.19	12	91.56	336.00	5157.00	6300	20240214	-2.70	2575	20230215	138.06	6300	-2.70	20240214	3450	77.68	20240105	6300	-2.70	20240214	2575	138.06	20230215	6.85	N	123410	100	27 억	10673310	N	N	0	N	N
96	20240214	090657	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	5980	1025	2	20.69	36979646170	6434241	43.25	5440	5980	5420	6440	3470	4955	5747.33	38.34	-19783	5575	5265	4960	4650	4345	5420	4805	28	1485	100	3460	10	1	27841064	1665	17.80	1.16	12	23.11	336.00	5157.00	5980	20240214	0.00	2575	20230215	132.23	5980	0.00	20240214	3450	73.33	20240105	5980	0.00	20240214	2575	132.23	20230215	6.85	N	123410	100	27 억	10673310	N	N	0	N	N
97	20240213	160657	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	4955	320	2	6.90	66812417360	13414064	76.18	4665	5270	4655	6020	3245	4635	4981.66	36.58	486790	5451	5042	4761	4352	4071	5247	4557	28	1385	100	3240	5	1	27841064	1380	14.75	0.96	12	48.18	336.00	5157.00	5270	20240213	-5.98	2575	20230215	92.43	5270	-5.98	20240213	3450	43.62	20240105	5270	-5.98	20240213	2575	92.43	20230215	6.68	N	123410	100	27 억	10185100	N	N	0	N	N
98	20240213	150655	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	4975	340	2	7.34	65260956865	13101283	74.40	4665	5270	4655	6020	3245	4635	4982.17	36.58	553921	5451	5042	4761	4352	4071	5247	4557	28	1385	100	3240	5	1	27841064	1385	14.81	0.96	12	47.06	336.00	5157.00	5270	20240213	-5.60	2575	20230215	93.20	5270	-5.60	20240213	3450	44.20	20240105	5270	-5.60	20240213	2575	93.20	20230215	6.68	N	123410	100	27 억	10185100	N	N	0	N	N
99	20240213	140703	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	4945	310	2	6.69	62274402010	12496178	70.97	4665	5270	4655	6020	3245	4635	4984.43	36.58	583790	5451	5042	4761	4352	4071	5247	4557	28	1385	100	3240	5	1	27841064	1377	14.72	0.96	12	44.88	336.00	5157.00	5270	20240213	-6.17	2575	20230215	92.04	5270	-6.17	20240213	3450	43.33	20240105	5270	-6.17	20240213	2575	92.04	20230215	6.68	N	123410	100	27 억	10185100	N	N	0	N	N
100	20240213	130654	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	5010	375	2	8.09	57807596960	11599477	65.87	4665	5270	4655	6020	3245	4635	4984.66	36.58	662576	5451	5042	4761	4352	4071	5247	4557	28	1385	100	3240	10	1	27841064	1395	14.91	0.97	12	41.66	336.00	5157.00	5270	20240213	-4.93	2575	20230215	94.56	5270	-4.93	20240213	3450	45.22	20240105	5270	-4.93	20240213	2575	94.56	20230215	6.68	N	123410	100	27 억	10185100	N	N	0	N	N
101	20240213	120703	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	5060	425	2	9.17	55262965030	11093662	63.00	4665	5270	4655	6020	3245	4635	4982.56	36.58	703013	5451	5042	4761	4352	4071	5247	4557	28	1385	100	3240	10	1	27841064	1409	15.06	0.98	12	39.85	336.00	5157.00	5270	20240213	-3.98	2575	20230215	96.50	5270	-3.98	20240213	3450	46.67	20240105	5270	-3.98	20240213	2575	96.50	20230215	6.68	N	123410	100	27 억	10185100	N	N	0	N	N
102	20240213	110703	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	5030	395	2	8.52	51734764585	10392728	59.02	4665	5270	4655	6020	3245	4635	4979.10	36.58	726264	5451	5042	4761	4352	4071	5247	4557	28	1385	100	3240	10	1	27841064	1400	14.97	0.98	12	37.33	336.00	5157.00	5270	20240213	-4.55	2575	20230215	95.34	5270	-4.55	20240213	3450	45.80	20240105	5270	-4.55	20240213	2575	95.34	20230215	6.68	N	123410	100	27 억	10185100	N	N	0	N	N
103	20240213	100553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	385	2	8.31	28005944610	5752981	32.67	4665	5030	4655	6020	3245	4635	4869.46	36.58	607329	5451	5042	4761	4352	4071	5247	4557	28	1385	100	3240	10	1	27841064	1398	14.94	0.97	12	20.66	336.00	5157.00	5170	20240208	-2.90	2575	20230215	94.95	5170	-2.90	20240208	3450	45.51	20240105	5170	-2.90	20240208	2575	94.95	20230215	6.68	N	123410	100	27 억	10185100	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History