KissMeData/419050/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

43 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	161215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	5	2	0.18	708360110	256397	119.59	2780	2810	2740	3605	1945	2775	2762.71	0.60	2601	2845	2810	2785	2750	2725	2797	2737	57	830	100	1940	5	1	57196240	1590	16.85	3.05	12	0.45	165.00	910.00	7600	20230901	-63.42	2600	20231027	6.92	3430	-18.95	20240111	2720	2.21	20240131	22650	-87.73	20230330	2600	6.92	20231027	4.06	N	419050	100	57 억	343685	N	N	N	N
3	20240229	151221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-5	5	-0.18	650843620	235580	109.88	2780	2810	2740	3605	1945	2775	2762.70	0.60	2125	2845	2810	2785	2750	2725	2797	2737	57	830	100	1940	5	1	57196240	1584	16.79	3.04	12	0.41	165.00	910.00	7600	20230901	-63.55	2600	20231027	6.54	3430	-19.24	20240111	2720	1.84	20240131	22650	-87.77	20230330	2600	6.54	20231027	4.06	N	419050	100	57 억	343685	N	N	N	N
4	20240229	141221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	5	2	0.18	526365455	190581	88.89	2780	2810	2740	3605	1945	2775	2761.87	0.60	5967	2845	2810	2785	2750	2725	2797	2737	57	830	100	1940	5	1	57196240	1590	16.85	3.05	12	0.33	165.00	910.00	7600	20230901	-63.42	2600	20231027	6.92	3430	-18.95	20240111	2720	2.21	20240131	22650	-87.73	20230330	2600	6.92	20231027	4.06	N	419050	100	57 억	343685	N	N	N	N
5	20240229	131219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	0	3	0.00	497404070	180168	84.04	2780	2810	2740	3605	1945	2775	2760.74	0.60	7192	2845	2810	2785	2750	2725	2797	2737	57	830	100	1940	5	1	57196240	1587	16.82	3.05	12	0.31	165.00	910.00	7600	20230901	-63.49	2600	20231027	6.73	3430	-19.10	20240111	2720	2.02	20240131	22650	-87.75	20230330	2600	6.73	20231027	4.06	N	419050	100	57 억	343685	N	N	N	N
6	20240229	121218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	0	3	0.00	456001330	165273	77.09	2780	2810	2740	3605	1945	2775	2759.03	0.60	10208	2845	2810	2785	2750	2725	2797	2737	57	830	100	1940	5	1	57196240	1587	16.82	3.05	12	0.29	165.00	910.00	7600	20230901	-63.49	2600	20231027	6.73	3430	-19.10	20240111	2720	2.02	20240131	22650	-87.75	20230330	2600	6.73	20231027	4.06	N	419050	100	57 억	343685	N	N	N	N
7	20240229	111223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-5	5	-0.18	395898525	143556	66.96	2780	2810	2740	3605	1945	2775	2757.74	0.60	8923	2845	2810	2785	2750	2725	2797	2737	57	830	100	1940	5	1	57196240	1584	16.79	3.04	12	0.25	165.00	910.00	7600	20230901	-63.55	2600	20231027	6.54	3430	-19.24	20240111	2720	1.84	20240131	22650	-87.77	20230330	2600	6.54	20231027	4.06	N	419050	100	57 억	343685	N	N	N	N
8	20240229	101224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-25	5	-0.90	297533080	107904	50.33	2780	2810	2740	3605	1945	2775	2757.31	0.60	10621	2845	2810	2785	2750	2725	2797	2737	57	830	100	1940	5	1	57196240	1573	16.67	3.02	12	0.19	165.00	910.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2720	1.10	20240131	22650	-87.86	20230330	2600	5.77	20231027	4.06	N	419050	100	57 억	343685	N	N	N	N
9	20240229	091222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	0	3	0.00	35384785	12792	5.97	2780	2810	2750	3605	1945	2775	2765.82	0.60	-5228	2845	2810	2785	2750	2725	2797	2737	57	830	100	1940	5	1	57196240	1587	16.82	3.05	12	0.02	165.00	910.00	7600	20230901	-63.49	2600	20231027	6.73	3430	-19.10	20240111	2720	2.02	20240131	22650	-87.75	20230330	2600	6.73	20231027	4.06	N	419050	100	57 억	343685	N	N	N	N
10	20240228	161110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-10	5	-0.36	575537020	206903	53.89	2780	2820	2760	3620	1950	2785	2781.72	0.67	-36853	2911	2847	2806	2742	2701	2837	2732	57	835	100	1940	5	1	57196240	1587	16.82	3.05	12	0.36	165.00	910.00	7600	20230901	-63.49	2600	20231027	6.73	3430	-19.10	20240111	2720	2.02	20240131	22650	-87.75	20230330	2600	6.73	20231027	4.05	N	419050	100	57 억	380538	N	N	N	N
11	20240228	151107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-5	5	-0.18	504693380	181371	47.24	2780	2820	2760	3620	1950	2785	2782.66	0.67	-30763	2911	2847	2806	2742	2701	2837	2732	57	835	100	1940	5	1	57196240	1590	16.85	3.05	12	0.32	165.00	910.00	7600	20230901	-63.42	2600	20231027	6.92	3430	-18.95	20240111	2720	2.21	20240131	22650	-87.73	20230330	2600	6.92	20231027	4.05	N	419050	100	57 억	380538	N	N	N	N
12	20240228	141220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	0	3	0.00	337635290	121169	31.56	2780	2820	2775	3620	1950	2785	2786.48	0.67	-22113	2911	2847	2806	2742	2701	2837	2732	57	835	100	1940	5	1	57196240	1593	16.88	3.06	12	0.21	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	3430	-18.80	20240111	2720	2.39	20240131	22650	-87.70	20230330	2600	7.12	20231027	4.05	N	419050	100	57 억	380538	N	N	N	N
13	20240228	131205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	10	2	0.36	284273770	102001	26.57	2780	2820	2775	3620	1950	2785	2786.97	0.67	-22050	2911	2847	2806	2742	2701	2837	2732	57	835	100	1940	5	1	57196240	1599	16.94	3.07	12	0.18	165.00	910.00	7600	20230901	-63.22	2600	20231027	7.50	3430	-18.51	20240111	2720	2.76	20240131	22650	-87.66	20230330	2600	7.50	20231027	4.05	N	419050	100	57 억	380538	N	N	N	N
14	20240228	121223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	0	3	0.00	227844485	81724	21.29	2780	2820	2775	3620	1950	2785	2787.98	0.67	-18295	2911	2847	2806	2742	2701	2837	2732	57	835	100	1940	5	1	57196240	1593	16.88	3.06	12	0.14	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	3430	-18.80	20240111	2720	2.39	20240131	22650	-87.70	20230330	2600	7.12	20231027	4.05	N	419050	100	57 억	380538	N	N	N	N
15	20240228	111138	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	0	3	0.00	140253230	50220	13.08	2780	2820	2780	3620	1950	2785	2792.78	0.67	-973	2911	2847	2806	2742	2701	2837	2732	57	835	100	1940	5	1	57196240	1593	16.88	3.06	12	0.09	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	3430	-18.80	20240111	2720	2.39	20240131	22650	-87.70	20230330	2600	7.12	20231027	4.05	N	419050	100	57 억	380538	N	N	N	N
16	20240228	101220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	5	2	0.18	95424385	34142	8.89	2780	2820	2780	3620	1950	2785	2794.93	0.67	3256	2911	2847	2806	2742	2701	2837	2732	57	835	100	1940	5	1	57196240	1596	16.91	3.07	12	0.06	165.00	910.00	7600	20230901	-63.29	2600	20231027	7.31	3430	-18.66	20240111	2720	2.57	20240131	22650	-87.68	20230330	2600	7.31	20231027	4.05	N	419050	100	57 억	380538	N	N	N	N
17	20240228	091224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	25	2	0.90	26973045	9656	2.51	2780	2820	2780	3620	1950	2785	2793.40	0.67	1288	2911	2847	2806	2742	2701	2837	2732	57	835	100	1940	5	1	57196240	1607	17.03	3.09	12	0.02	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	3430	-18.08	20240111	2720	3.31	20240131	22650	-87.59	20230330	2600	8.08	20231027	4.05	N	419050	100	57 억	380538	N	N	N	N
18	20240227	161218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	0	3	0.00	1033941090	369800	111.16	2785	2870	2765	3620	1950	2785	2795.95	0.65	8993	2878	2831	2783	2736	2688	2807	2712	57	835	100	1940	5	1	57196240	1593	16.88	3.06	12	0.65	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	3430	-18.80	20240111	2720	2.39	20240131	22650	-87.70	20230330	2600	7.12	20231027	4.14	N	419050	100	57 억	371546	N	N	N	N
19	20240227	151219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	0	3	0.00	994918790	355785	106.95	2785	2870	2765	3620	1950	2785	2796.40	0.65	8537	2878	2831	2783	2736	2688	2807	2712	57	835	100	1940	5	1	57196240	1593	16.88	3.06	12	0.62	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	3430	-18.80	20240111	2720	2.39	20240131	22650	-87.70	20230330	2600	7.12	20231027	4.14	N	419050	100	57 억	371546	N	N	N	N
20	20240227	141216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	10	2	0.36	796975780	284597	85.55	2785	2870	2765	3620	1950	2785	2800.37	0.65	-13305	2878	2831	2783	2736	2688	2807	2712	57	835	100	1940	5	1	57196240	1599	16.94	3.07	12	0.50	165.00	910.00	7600	20230901	-63.22	2600	20231027	7.50	3430	-18.51	20240111	2720	2.76	20240131	22650	-87.66	20230330	2600	7.50	20231027	4.14	N	419050	100	57 억	371546	N	N	N	N
21	20240227	131137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	5	2	0.18	694918410	248009	74.55	2785	2870	2765	3620	1950	2785	2801.99	0.65	-26407	2878	2831	2783	2736	2688	2807	2712	57	835	100	1940	5	1	57196240	1596	16.91	3.07	12	0.43	165.00	910.00	7600	20230901	-63.29	2600	20231027	7.31	3430	-18.66	20240111	2720	2.57	20240131	22650	-87.68	20230330	2600	7.31	20231027	4.14	N	419050	100	57 억	371546	N	N	N	N
22	20240227	121218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	5	2	0.18	651187080	232320	69.84	2785	2870	2765	3620	1950	2785	2802.97	0.65	-21777	2878	2831	2783	2736	2688	2807	2712	57	835	100	1940	5	1	57196240	1596	16.91	3.07	12	0.41	165.00	910.00	7600	20230901	-63.29	2600	20231027	7.31	3430	-18.66	20240111	2720	2.57	20240131	22650	-87.68	20230330	2600	7.31	20231027	4.14	N	419050	100	57 억	371546	N	N	N	N
23	20240227	111220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	0	3	0.00	509536155	181337	54.51	2785	2870	2775	3620	1950	2785	2809.89	0.65	1656	2878	2831	2783	2736	2688	2807	2712	57	835	100	1940	5	1	57196240	1593	16.88	3.06	12	0.32	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	3430	-18.80	20240111	2720	2.39	20240131	22650	-87.70	20230330	2600	7.12	20231027	4.14	N	419050	100	57 억	371546	N	N	N	N
24	20240227	101214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	15	2	0.54	387982855	137794	41.42	2785	2870	2775	3620	1950	2785	2815.67	0.65	14151	2878	2831	2783	2736	2688	2807	2712	57	835	100	1940	5	1	57196240	1601	16.97	3.08	12	0.24	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2720	2.94	20240131	22650	-87.64	20230330	2600	7.69	20231027	4.14	N	419050	100	57 억	371546	N	N	N	N
25	20240227	091218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	25	2	0.90	110350885	38935	11.70	2785	2870	2785	3620	1950	2785	2834.23	0.65	1183	2878	2831	2783	2736	2688	2807	2712	57	835	100	1940	5	1	57196240	1607	17.03	3.09	12	0.07	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	3430	-18.08	20240111	2720	3.31	20240131	22650	-87.59	20230330	2600	8.08	20231027	4.14	N	419050	100	57 억	371546	N	N	N	N
26	20240226	161213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2785	-5	5	-0.18	917545745	329051	63.98	2815	2830	2735	3625	1955	2790	2788.46	0.58	37430	2903	2846	2813	2756	2723	2830	2740	57	835	100	1950	5	1	57196240	1593	16.88	3.06	12	0.58	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	3430	-18.80	20240111	2720	2.39	20240131	22650	-87.70	20230330	2600	7.12	20231027	4.08	N	419050	100	57 억	334116	N	N	N	N
27	20240226	151204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	5	2	0.18	797862840	285992	55.61	2815	2830	2735	3625	1955	2790	2789.81	0.58	30644	2903	2846	2813	2756	2723	2830	2740	57	835	100	1950	5	1	57196240	1599	16.94	3.07	12	0.50	165.00	910.00	7600	20230901	-63.22	2600	20231027	7.50	3430	-18.51	20240111	2720	2.76	20240131	22650	-87.66	20230330	2600	7.50	20231027	4.08	N	419050	100	57 억	334116	N	N	N	N
28	20240226	141210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	15	2	0.54	671286940	240741	46.81	2815	2830	2735	3625	1955	2790	2788.42	0.58	15966	2903	2846	2813	2756	2723	2830	2740	57	835	100	1950	5	1	57196240	1604	17.00	3.08	12	0.42	165.00	910.00	7600	20230901	-63.09	2600	20231027	7.88	3430	-18.22	20240111	2720	3.12	20240131	22650	-87.62	20230330	2600	7.88	20231027	4.08	N	419050	100	57 억	334116	N	N	N	N
29	20240226	131202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	20	2	0.72	606239500	217547	42.30	2815	2830	2735	3625	1955	2790	2786.71	0.58	14299	2903	2846	2813	2756	2723	2830	2740	57	835	100	1950	5	1	57196240	1607	17.03	3.09	12	0.38	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	3430	-18.08	20240111	2720	3.31	20240131	22650	-87.59	20230330	2600	8.08	20231027	4.08	N	419050	100	57 억	334116	N	N	N	N
30	20240226	121203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	15	2	0.54	487008455	175296	34.09	2815	2815	2735	3625	1955	2790	2778.21	0.58	5935	2903	2846	2813	2756	2723	2830	2740	57	835	100	1950	5	1	57196240	1604	17.00	3.08	12	0.31	165.00	910.00	7600	20230901	-63.09	2600	20231027	7.88	3430	-18.22	20240111	2720	3.12	20240131	22650	-87.62	20230330	2600	7.88	20231027	4.08	N	419050	100	57 억	334116	N	N	N	N
31	20240226	111200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-20	5	-0.72	416784930	150218	29.21	2815	2815	2735	3625	1955	2790	2774.53	0.58	-2690	2903	2846	2813	2756	2723	2830	2740	57	835	100	1950	5	1	57196240	1584	16.79	3.04	12	0.26	165.00	910.00	7600	20230901	-63.55	2600	20231027	6.54	3430	-19.24	20240111	2720	1.84	20240131	22650	-87.77	20230330	2600	6.54	20231027	4.08	N	419050	100	57 억	334116	N	N	N	N
32	20240226	101156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2770	-20	5	-0.72	298378920	107598	20.92	2815	2815	2735	3625	1955	2790	2773.09	0.58	-6328	2903	2846	2813	2756	2723	2830	2740	57	835	100	1950	5	1	57196240	1584	16.79	3.04	12	0.19	165.00	910.00	7600	20230901	-63.55	2600	20231027	6.54	3430	-19.24	20240111	2720	1.84	20240131	22650	-87.77	20230330	2600	6.54	20231027	4.08	N	419050	100	57 억	334116	N	N	N	N
33	20240226	091155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2765	-25	5	-0.90	85127695	30843	6.00	2815	2815	2735	3625	1955	2790	2760.03	0.58	-3773	2903	2846	2813	2756	2723	2830	2740	57	835	100	1950	5	1	57196240	1581	16.76	3.04	12	0.05	165.00	910.00	7600	20230901	-63.62	2600	20231027	6.35	3430	-19.39	20240111	2720	1.65	20240131	22650	-87.79	20230330	2600	6.35	20231027	4.08	N	419050	100	57 억	334116	N	N	N	N
34	20240223	161157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2790	-65	5	-2.28	1407588850	502910	110.77	2855	2870	2780	3710	2000	2855	2798.92	0.68	-55629	2988	2921	2873	2806	2758	2897	2782	57	855	100	1990	5	1	57196240	1596	16.91	3.07	12	0.88	165.00	910.00	7600	20230901	-63.29	2600	20231027	7.31	3430	-18.66	20240111	2720	2.57	20240131	22650	-87.68	20230330	2600	7.31	20231027	4.10	N	419050	100	57 억	389260	N	N	N	N
35	20240223	151149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-55	5	-1.93	1314534815	469529	103.42	2855	2870	2780	3710	2000	2855	2799.69	0.68	-55945	2988	2921	2873	2806	2758	2897	2782	57	855	100	1990	5	1	57196240	1601	16.97	3.08	12	0.82	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2720	2.94	20240131	22650	-87.64	20230330	2600	7.69	20231027	4.10	N	419050	100	57 억	389260	N	N	N	N
36	20240223	141149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-45	5	-1.58	1170424835	417970	92.06	2855	2870	2780	3710	2000	2855	2800.26	0.68	-58936	2988	2921	2873	2806	2758	2897	2782	57	855	100	1990	5	1	57196240	1607	17.03	3.09	12	0.73	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	3430	-18.08	20240111	2720	3.31	20240131	22650	-87.59	20230330	2600	8.08	20231027	4.10	N	419050	100	57 억	389260	N	N	N	N
37	20240223	131149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2795	-60	5	-2.10	1109010935	396088	87.24	2855	2870	2780	3710	2000	2855	2799.91	0.68	-57322	2988	2921	2873	2806	2758	2897	2782	57	855	100	1990	5	1	57196240	1599	16.94	3.07	12	0.69	165.00	910.00	7600	20230901	-63.22	2600	20231027	7.50	3430	-18.51	20240111	2720	2.76	20240131	22650	-87.66	20230330	2600	7.50	20231027	4.10	N	419050	100	57 억	389260	N	N	N	N
38	20240223	121152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-55	5	-1.93	941866600	336380	74.09	2855	2870	2780	3710	2000	2855	2800.01	0.68	-36716	2988	2921	2873	2806	2758	2897	2782	57	855	100	1990	5	1	57196240	1601	16.97	3.08	12	0.59	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2720	2.94	20240131	22650	-87.64	20230330	2600	7.69	20231027	4.10	N	419050	100	57 억	389260	N	N	N	N
39	20240223	111136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2815	-40	5	-1.40	816041310	291458	64.20	2855	2870	2780	3710	2000	2855	2799.86	0.68	-40161	2988	2921	2873	2806	2758	2897	2782	57	855	100	1990	5	1	57196240	1610	17.06	3.09	12	0.51	165.00	910.00	7600	20230901	-62.96	2600	20231027	8.27	3430	-17.93	20240111	2720	3.49	20240131	22650	-87.57	20230330	2600	8.27	20231027	4.10	N	419050	100	57 억	389260	N	N	N	N
40	20240223	101144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2800	-55	5	-1.93	713215940	254811	56.13	2855	2870	2780	3710	2000	2855	2799.00	0.68	-36564	2988	2921	2873	2806	2758	2897	2782	57	855	100	1990	5	1	57196240	1601	16.97	3.08	12	0.45	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2720	2.94	20240131	22650	-87.64	20230330	2600	7.69	20231027	4.10	N	419050	100	57 억	389260	N	N	N	N
41	20240223	091147	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2805	-50	5	-1.75	216729890	76810	16.92	2855	2870	2795	3710	2000	2855	2821.64	0.68	-17982	2988	2921	2873	2806	2758	2897	2782	57	855	100	1990	5	1	57196240	1604	17.00	3.08	12	0.13	165.00	910.00	7600	20230901	-63.09	2600	20231027	7.88	3430	-18.22	20240111	2720	3.12	20240131	22650	-87.62	20230330	2600	7.88	20231027	4.10	N	419050	100	57 억	389260	N	N	N	N
42	20240222	161132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-25	5	-0.87	1271135345	443053	104.75	2900	2940	2825	3740	2020	2880	2869.07	0.81	-73739	2973	2926	2888	2841	2803	2907	2822	57	860	100	2010	5	1	57196240	1633	17.30	3.14	12	0.77	165.00	910.00	7600	20230901	-62.43	2600	20231027	9.81	3430	-16.76	20240111	2720	4.96	20240131	22650	-87.40	20230330	2600	9.81	20231027	4.06	N	419050	100	57 억	462997	N	N	N	N
43	20240222	151142	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-50	5	-1.74	1192094960	415267	98.18	2900	2940	2825	3740	2020	2880	2870.67	0.81	-70800	2973	2926	2888	2841	2803	2907	2822	57	860	100	2010	5	1	57196240	1619	17.15	3.11	12	0.73	165.00	910.00	7600	20230901	-62.76	2600	20231027	8.85	3430	-17.49	20240111	2720	4.04	20240131	22650	-87.51	20230330	2600	8.85	20231027	4.06	N	419050	100	57 억	462997	N	N	N	N
44	20240222	141139	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-25	5	-0.87	781719330	270842	64.04	2900	2940	2855	3740	2020	2880	2886.26	0.81	-69992	2973	2926	2888	2841	2803	2907	2822	57	860	100	2010	5	1	57196240	1633	17.30	3.14	12	0.47	165.00	910.00	7600	20230901	-62.43	2600	20231027	9.81	3430	-16.76	20240111	2720	4.96	20240131	22650	-87.40	20230330	2600	9.81	20231027	4.06	N	419050	100	57 억	462997	N	N	N	N
45	20240222	131124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	-5	5	-0.17	625243735	216278	51.13	2900	2940	2870	3740	2020	2880	2890.93	0.81	-43269	2973	2926	2888	2841	2803	2907	2822	57	860	100	2010	5	1	57196240	1644	17.42	3.16	12	0.38	165.00	910.00	7600	20230901	-62.17	2600	20231027	10.58	3430	-16.18	20240111	2720	5.70	20240131	22650	-87.31	20230330	2600	10.58	20231027	4.06	N	419050	100	57 억	462997	N	N	N	N
46	20240222	121135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	10	2	0.35	543987330	188042	44.46	2900	2940	2870	3740	2020	2880	2892.90	0.81	-38081	2973	2926	2888	2841	2803	2907	2822	57	860	100	2010	5	1	57196240	1653	17.52	3.18	12	0.33	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	3430	-15.74	20240111	2720	6.25	20240131	22650	-87.24	20230330	2600	11.15	20231027	4.06	N	419050	100	57 억	462997	N	N	N	N
47	20240222	111135	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	0	3	0.00	467185130	161377	38.15	2900	2940	2870	3740	2020	2880	2894.99	0.81	-34077	2973	2926	2888	2841	2803	2907	2822	57	860	100	2010	5	1	57196240	1647	17.45	3.16	12	0.28	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	3430	-16.03	20240111	2720	5.88	20240131	22650	-87.28	20230330	2600	10.77	20231027	4.06	N	419050	100	57 억	462997	N	N	N	N
48	20240222	101124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	20	2	0.69	296690440	102257	24.18	2900	2940	2870	3740	2020	2880	2901.42	0.81	-17913	2973	2926	2888	2841	2803	2907	2822	57	860	100	2010	5	1	57196240	1659	17.58	3.19	12	0.18	165.00	910.00	7600	20230901	-61.84	2600	20231027	11.54	3430	-15.45	20240111	2720	6.62	20240131	22650	-87.20	20230330	2600	11.54	20231027	4.06	N	419050	100	57 억	462997	N	N	N	N
49	20240222	091144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	30	2	1.04	106438350	36619	8.66	2900	2940	2870	3740	2020	2880	2906.64	0.81	-6349	2973	2926	2888	2841	2803	2907	2822	57	860	100	2010	5	1	57196240	1664	17.64	3.20	12	0.06	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	3430	-15.16	20240111	2720	6.99	20240131	22650	-87.15	20230330	2600	11.92	20231027	4.06	N	419050	100	57 억	462997	N	N	N	N
50	20240221	161129	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-30	5	-1.03	1191723750	411728	72.94	2890	2935	2850	3780	2040	2910	2894.44	0.76	30445	3013	2961	2933	2881	2853	2947	2867	57	870	100	2030	5	1	57196240	1647	17.45	3.16	12	0.72	165.00	910.00	7600	20230901	-62.11	2600	20231027	10.77	3430	-16.03	20240111	2720	5.88	20240131	22650	-87.28	20230330	2600	10.77	20231027	4.03	N	419050	100	57 억	431860	N	N	N	N
51	20240221	151120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	-25	5	-0.86	1155971220	399309	70.74	2890	2935	2850	3780	2040	2910	2894.91	0.76	26457	3013	2961	2933	2881	2853	2947	2867	57	870	100	2030	5	1	57196240	1650	17.48	3.17	12	0.70	165.00	910.00	7600	20230901	-62.04	2600	20231027	10.96	3430	-15.89	20240111	2720	6.07	20240131	22650	-87.26	20230330	2600	10.96	20231027	4.03	N	419050	100	57 억	431860	N	N	N	N
52	20240221	141118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	5	2	0.17	779458915	268753	47.61	2890	2935	2870	3780	2040	2910	2900.27	0.76	6474	3013	2961	2933	2881	2853	2947	2867	57	870	100	2030	5	1	57196240	1667	17.67	3.20	12	0.47	165.00	910.00	7600	20230901	-61.64	2600	20231027	12.12	3430	-15.01	20240111	2720	7.17	20240131	22650	-87.13	20230330	2600	12.12	20231027	4.03	N	419050	100	57 억	431860	N	N	N	N
53	20240221	131119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	0	3	0.00	660564305	227864	40.37	2890	2935	2870	3780	2040	2910	2898.92	0.76	1380	3013	2961	2933	2881	2853	2947	2867	57	870	100	2030	5	1	57196240	1664	17.64	3.20	12	0.40	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	3430	-15.16	20240111	2720	6.99	20240131	22650	-87.15	20230330	2600	11.92	20231027	4.03	N	419050	100	57 억	431860	N	N	N	N
54	20240221	121122	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	5	2	0.17	593945905	204937	36.31	2890	2935	2870	3780	2040	2910	2898.16	0.76	4897	3013	2961	2933	2881	2853	2947	2867	57	870	100	2030	5	1	57196240	1667	17.67	3.20	12	0.36	165.00	910.00	7600	20230901	-61.64	2600	20231027	12.12	3430	-15.01	20240111	2720	7.17	20240131	22650	-87.13	20230330	2600	12.12	20231027	4.03	N	419050	100	57 억	431860	N	N	N	N
55	20240221	111128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	0	3	0.00	507784480	175279	31.05	2890	2935	2870	3780	2040	2910	2896.98	0.76	7252	3013	2961	2933	2881	2853	2947	2867	57	870	100	2030	5	1	57196240	1664	17.64	3.20	12	0.31	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	3430	-15.16	20240111	2720	6.99	20240131	22650	-87.15	20230330	2600	11.92	20231027	4.03	N	419050	100	57 억	431860	N	N	N	N
56	20240221	101117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-15	5	-0.52	282078580	97196	17.22	2890	2935	2870	3780	2040	2910	2902.13	0.76	7013	3013	2961	2933	2881	2853	2947	2867	57	870	100	2030	5	1	57196240	1656	17.55	3.18	12	0.17	165.00	910.00	7600	20230901	-61.91	2600	20231027	11.35	3430	-15.60	20240111	2720	6.43	20240131	22650	-87.22	20230330	2600	11.35	20231027	4.03	N	419050	100	57 억	431860	N	N	N	N
57	20240221	091121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	10	2	0.34	104644055	36082	6.39	2890	2935	2870	3780	2040	2910	2900.06	0.76	1223	3013	2961	2933	2881	2853	2947	2867	57	870	100	2030	5	1	57196240	1670	17.70	3.21	12	0.06	165.00	910.00	7600	20230901	-61.58	2600	20231027	12.31	3430	-14.87	20240111	2720	7.35	20240131	22650	-87.11	20230330	2600	12.31	20231027	4.03	N	419050	100	57 억	431860	N	N	N	N
58	20240220	161113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-55	5	-1.85	1625044035	553976	143.13	2985	2985	2905	3850	2080	2965	2933.45	0.78	-7353	3058	3011	2973	2926	2888	2992	2907	57	885	100	2070	5	1	57196240	1664	17.64	3.20	12	0.97	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	3430	-15.16	20240111	2720	6.99	20240131	22650	-87.15	20230330	2600	11.92	20231027	3.96	N	419050	100	57 억	444203	N	N	N	N
59	20240220	151110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-50	5	-1.69	1563030265	532690	137.63	2985	2985	2905	3850	2080	2965	2934.19	0.78	-7243	3058	3011	2973	2926	2888	2992	2907	57	885	100	2070	5	1	57196240	1667	17.67	3.20	12	0.93	165.00	910.00	7600	20230901	-61.64	2600	20231027	12.12	3430	-15.01	20240111	2720	7.17	20240131	22650	-87.13	20230330	2600	12.12	20231027	3.96	N	419050	100	57 억	444203	N	N	N	N
60	20240220	141105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-45	5	-1.52	1406562370	478978	123.75	2985	2985	2910	3850	2080	2965	2936.56	0.78	-4633	3058	3011	2973	2926	2888	2992	2907	57	885	100	2070	5	1	57196240	1670	17.70	3.21	12	0.84	165.00	910.00	7600	20230901	-61.58	2600	20231027	12.31	3430	-14.87	20240111	2720	7.35	20240131	22650	-87.11	20230330	2600	12.31	20231027	3.96	N	419050	100	57 억	444203	N	N	N	N
61	20240220	131112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-40	5	-1.35	1315775085	447857	115.71	2985	2985	2910	3850	2080	2965	2937.91	0.78	-1707	3058	3011	2973	2926	2888	2992	2907	57	885	100	2070	5	1	57196240	1673	17.73	3.21	12	0.78	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	3430	-14.72	20240111	2720	7.54	20240131	22650	-87.09	20230330	2600	12.50	20231027	3.96	N	419050	100	57 억	444203	N	N	N	N
62	20240220	121102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-35	5	-1.18	1238471920	421424	108.88	2985	2985	2910	3850	2080	2965	2938.75	0.78	3914	3058	3011	2973	2926	2888	2992	2907	57	885	100	2070	5	1	57196240	1676	17.76	3.22	12	0.74	165.00	910.00	7600	20230901	-61.45	2600	20231027	12.69	3430	-14.58	20240111	2720	7.72	20240131	22650	-87.06	20230330	2600	12.69	20231027	3.96	N	419050	100	57 억	444203	N	N	N	N
63	20240220	111107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-35	5	-1.18	1182986945	402490	103.99	2985	2985	2910	3850	2080	2965	2939.14	0.78	6085	3058	3011	2973	2926	2888	2992	2907	57	885	100	2070	5	1	57196240	1676	17.76	3.22	12	0.70	165.00	910.00	7600	20230901	-61.45	2600	20231027	12.69	3430	-14.58	20240111	2720	7.72	20240131	22650	-87.06	20230330	2600	12.69	20231027	3.96	N	419050	100	57 억	444203	N	N	N	N
64	20240220	101100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-35	5	-1.18	640747585	218773	56.52	2985	2985	2910	3850	2080	2965	2928.74	0.78	51124	3058	3011	2973	2926	2888	2992	2907	57	885	100	2070	5	1	57196240	1676	17.76	3.22	12	0.38	165.00	910.00	7600	20230901	-61.45	2600	20231027	12.69	3430	-14.58	20240111	2720	7.72	20240131	22650	-87.06	20230330	2600	12.69	20231027	3.96	N	419050	100	57 억	444203	N	N	N	N
65	20240220	091120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-35	5	-1.18	114474625	38794	10.02	2985	2985	2925	3850	2080	2965	2950.65	0.78	-5691	3058	3011	2973	2926	2888	2992	2907	57	885	100	2070	5	1	57196240	1676	17.76	3.22	12	0.07	165.00	910.00	7600	20230901	-61.45	2600	20231027	12.69	3430	-14.58	20240111	2720	7.72	20240131	22650	-87.06	20230330	2600	12.69	20231027	3.96	N	419050	100	57 억	444203	N	N	N	N
66	20240219	161114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-30	5	-1.00	1141843580	385029	75.34	2980	3020	2935	3890	2100	2995	2965.20	0.87	-51925	3035	3015	2975	2955	2915	3025	2965	57	895	100	2090	5	1	57196240	1696	17.97	3.26	12	0.67	165.00	910.00	7600	20230901	-60.99	2600	20231027	14.04	3430	-13.56	20240111	2720	9.01	20240131	22650	-86.91	20230330	2600	14.04	20231027	3.92	N	419050	100	57 억	496128	N	N	N	N
67	20240219	151117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-45	5	-1.50	1075611340	362640	70.96	2980	3020	2935	3890	2100	2995	2965.64	0.87	-52102	3035	3015	2975	2955	2915	3025	2965	57	895	100	2090	5	1	57196240	1687	17.88	3.24	12	0.63	165.00	910.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2720	8.46	20240131	22650	-86.98	20230330	2600	13.46	20231027	3.92	N	419050	100	57 억	496128	N	N	N	N
68	20240219	141117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-50	5	-1.67	977256665	329363	64.45	2980	3020	2935	3890	2100	2995	2966.66	0.87	-48543	3035	3015	2975	2955	2915	3025	2965	57	895	100	2090	5	1	57196240	1684	17.85	3.24	12	0.58	165.00	910.00	7600	20230901	-61.25	2600	20231027	13.27	3430	-14.14	20240111	2720	8.27	20240131	22650	-87.00	20230330	2600	13.27	20231027	3.92	N	419050	100	57 억	496128	N	N	N	N
69	20240219	131115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-50	5	-1.67	870755925	293177	57.37	2980	3020	2940	3890	2100	2995	2969.62	0.87	-40386	3035	3015	2975	2955	2915	3025	2965	57	895	100	2090	5	1	57196240	1684	17.85	3.24	12	0.51	165.00	910.00	7600	20230901	-61.25	2600	20231027	13.27	3430	-14.14	20240111	2720	8.27	20240131	22650	-87.00	20230330	2600	13.27	20231027	3.92	N	419050	100	57 억	496128	N	N	N	N
70	20240219	121114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-40	5	-1.34	771387910	259467	50.77	2980	3020	2945	3890	2100	2995	2972.52	0.87	-28996	3035	3015	2975	2955	2915	3025	2965	57	895	100	2090	5	1	57196240	1690	17.91	3.25	12	0.45	165.00	910.00	7600	20230901	-61.12	2600	20231027	13.65	3430	-13.85	20240111	2720	8.64	20240131	22650	-86.95	20230330	2600	13.65	20231027	3.92	N	419050	100	57 억	496128	N	N	N	N
71	20240219	111110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-35	5	-1.17	639618265	214828	42.04	2980	3020	2950	3890	2100	2995	2976.91	0.87	-14778	3035	3015	2975	2955	2915	3025	2965	57	895	100	2090	5	1	57196240	1693	17.94	3.25	12	0.38	165.00	910.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2720	8.82	20240131	22650	-86.93	20230330	2600	13.85	20231027	3.92	N	419050	100	57 억	496128	N	N	N	N
72	20240219	101106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-25	5	-0.83	467078200	156511	30.63	2980	3020	2960	3890	2100	2995	2983.95	0.87	-13612	3035	3015	2975	2955	2915	3025	2965	57	895	100	2090	5	1	57196240	1699	18.00	3.26	12	0.27	165.00	910.00	7600	20230901	-60.92	2600	20231027	14.23	3430	-13.41	20240111	2720	9.19	20240131	22650	-86.89	20230330	2600	14.23	20231027	3.92	N	419050	100	57 억	496128	N	N	N	N
73	20240219	091108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-15	5	-0.50	99820910	33478	6.55	2980	3000	2965	3890	2100	2995	2979.24	0.87	4063	3035	3015	2975	2955	2915	3025	2965	57	895	100	2090	5	1	57196240	1704	18.06	3.27	12	0.06	165.00	910.00	7600	20230901	-60.79	2600	20231027	14.62	3430	-13.12	20240111	2720	9.56	20240131	22650	-86.84	20230330	2600	14.62	20231027	3.92	N	419050	100	57 억	496128	N	N	N	N
74	20240216	161057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	45	2	1.53	1445453465	486435	105.11	2955	2995	2935	3835	2065	2950	2971.30	0.78	49178	3006	2977	2961	2932	2916	2992	2947	57	885	100	2060	5	1	57196240	1713	18.15	3.29	12	0.85	165.00	910.00	7600	20230901	-60.59	2600	20231027	15.19	3430	-12.68	20240111	2720	10.11	20240131	24000	-87.52	20230216	2600	15.19	20231027	3.95	N	419050	100	57 억	446950	N	N	N	N
75	20240216	151108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	30	2	1.02	1209387980	407465	88.05	2955	2990	2935	3835	2065	2950	2968.08	0.78	44071	3006	2977	2961	2932	2916	2992	2947	57	885	100	2060	5	1	57196240	1704	18.06	3.27	12	0.71	165.00	910.00	7600	20230901	-60.79	2600	20231027	14.62	3430	-13.12	20240111	2720	9.56	20240131	24000	-87.58	20230216	2600	14.62	20231027	3.95	N	419050	100	57 억	446950	N	N	N	N
76	20240216	141111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	35	2	1.19	950490455	320632	69.28	2955	2990	2935	3835	2065	2950	2964.43	0.78	33299	3006	2977	2961	2932	2916	2992	2947	57	885	100	2060	5	1	57196240	1707	18.09	3.28	12	0.56	165.00	910.00	7600	20230901	-60.72	2600	20231027	14.81	3430	-12.97	20240111	2720	9.74	20240131	24000	-87.56	20230216	2600	14.81	20231027	3.95	N	419050	100	57 억	446950	N	N	N	N
77	20240216	131103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	25	2	0.85	776412850	262184	56.65	2955	2990	2935	3835	2065	2950	2961.33	0.78	1415	3006	2977	2961	2932	2916	2992	2947	57	885	100	2060	5	1	57196240	1702	18.03	3.27	12	0.46	165.00	910.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2720	9.38	20240131	24000	-87.60	20230216	2600	14.42	20231027	3.95	N	419050	100	57 억	446950	N	N	N	N
78	20240216	121109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	10	2	0.34	610642695	206246	44.57	2955	2990	2935	3835	2065	2950	2960.75	0.78	675	3006	2977	2961	2932	2916	2992	2947	57	885	100	2060	5	1	57196240	1693	17.94	3.25	12	0.36	165.00	910.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2720	8.82	20240131	24000	-87.67	20230216	2600	13.85	20231027	3.95	N	419050	100	57 억	446950	N	N	N	N
79	20240216	111115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	10	2	0.34	534119330	180358	38.97	2955	2990	2935	3835	2065	2950	2961.44	0.78	675	3006	2977	2961	2932	2916	2992	2947	57	885	100	2060	5	1	57196240	1693	17.94	3.25	12	0.32	165.00	910.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2720	8.82	20240131	24000	-87.67	20230216	2600	13.85	20231027	3.95	N	419050	100	57 억	446950	N	N	N	N
80	20240216	091102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	35	2	1.19	151853600	51142	11.05	2955	2990	2955	3835	2065	2950	2969.28	0.78	-666	3006	2977	2961	2932	2916	2992	2947	57	885	100	2060	5	1	57196240	1707	18.09	3.28	12	0.09	165.00	910.00	7600	20230901	-60.72	2600	20231027	14.81	3430	-12.97	20240111	2720	9.74	20240131	24000	-87.56	20230216	2600	14.81	20231027	3.95	N	419050	100	57 억	446950	N	N	N	N
81	20240215	161057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	10	2	0.34	1340385550	451712	68.58	2945	2990	2945	3820	2060	2940	2967.35	0.70	48749	3030	2985	2925	2880	2820	3007	2902	57	880	100	2050	5	1	57196240	1687	17.88	3.24	12	0.79	165.00	910.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2720	8.46	20240131	24000	-87.71	20230216	2600	13.46	20231027	4.00	N	419050	100	57 억	398200	N	N	N	N
82	20240215	151104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	20	2	0.68	1225133710	412708	62.66	2945	2990	2945	3820	2060	2940	2968.52	0.70	45181	3030	2985	2925	2880	2820	3007	2902	57	880	100	2050	5	1	57196240	1693	17.94	3.25	12	0.72	165.00	910.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2720	8.82	20240131	24000	-87.67	20230216	2600	13.85	20231027	4.00	N	419050	100	57 억	398200	N	N	N	N
83	20240215	141057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	35	2	1.19	1093377375	368314	55.92	2945	2990	2945	3820	2060	2940	2968.60	0.70	45580	3030	2985	2925	2880	2820	3007	2902	57	880	100	2050	5	1	57196240	1702	18.03	3.27	12	0.64	165.00	910.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2720	9.38	20240131	24000	-87.60	20230216	2600	14.42	20231027	4.00	N	419050	100	57 억	398200	N	N	N	N
84	20240215	131022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	20	2	0.68	992277605	334320	50.76	2945	2990	2945	3820	2060	2940	2968.05	0.70	46630	3030	2985	2925	2880	2820	3007	2902	57	880	100	2050	5	1	57196240	1693	17.94	3.25	12	0.58	165.00	910.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2720	8.82	20240131	24000	-87.67	20230216	2600	13.85	20231027	4.00	N	419050	100	57 억	398200	N	N	N	N
85	20240215	121057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	30	2	1.02	888729405	299392	45.45	2945	2990	2945	3820	2060	2940	2968.45	0.70	46639	3030	2985	2925	2880	2820	3007	2902	57	880	100	2050	5	1	57196240	1699	18.00	3.26	12	0.52	165.00	910.00	7600	20230901	-60.92	2600	20231027	14.23	3430	-13.41	20240111	2720	9.19	20240131	24000	-87.62	20230216	2600	14.23	20231027	4.00	N	419050	100	57 억	398200	N	N	N	N
86	20240215	111049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	25	2	0.85	761560680	256619	38.96	2945	2990	2945	3820	2060	2940	2967.67	0.70	46449	3030	2985	2925	2880	2820	3007	2902	57	880	100	2050	5	1	57196240	1696	17.97	3.26	12	0.45	165.00	910.00	7600	20230901	-60.99	2600	20231027	14.04	3430	-13.56	20240111	2720	9.01	20240131	24000	-87.65	20230216	2600	14.04	20231027	4.00	N	419050	100	57 억	398200	N	N	N	N
87	20240215	091053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	20	2	0.68	178679450	60308	9.16	2945	2980	2945	3820	2060	2940	2962.78	0.70	10726	3030	2985	2925	2880	2820	3007	2902	57	880	100	2050	5	1	57196240	1693	17.94	3.25	12	0.11	165.00	910.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2720	8.82	20240131	24000	-87.67	20230216	2600	13.85	20231027	4.00	N	419050	100	57 억	398200	N	N	N	N
88	20240214	161044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	20	2	0.68	1923563335	656285	153.92	2865	2970	2865	3795	2045	2920	2930.99	0.72	-13057	2956	2937	2916	2897	2876	2927	2887	57	875	100	2040	5	1	57196240	1682	17.82	3.23	12	1.15	165.00	910.00	7600	20230901	-61.32	2600	20231027	13.08	3430	-14.29	20240111	2720	8.09	20240131	24550	-88.02	20230214	2600	13.08	20231027	3.98	N	419050	100	57 억	411119	N	N	N	N
89	20240214	151048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	15	2	0.51	1847931950	630532	147.88	2865	2970	2865	3795	2045	2920	2930.75	0.72	-23045	2956	2937	2916	2897	2876	2927	2887	57	875	100	2040	5	1	57196240	1679	17.79	3.23	12	1.10	165.00	910.00	7600	20230901	-61.38	2600	20231027	12.88	3430	-14.43	20240111	2720	7.90	20240131	24550	-88.04	20230214	2600	12.88	20231027	3.98	N	419050	100	57 억	411119	N	N	N	N
90	20240214	141042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	30	2	1.03	1706755705	582537	136.63	2865	2970	2865	3795	2045	2920	2929.87	0.72	-28777	2956	2937	2916	2897	2876	2927	2887	57	875	100	2040	5	1	57196240	1687	17.88	3.24	12	1.02	165.00	910.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2720	8.46	20240131	24550	-87.98	20230214	2600	13.46	20231027	3.98	N	419050	100	57 억	411119	N	N	N	N
91	20240214	131046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	30	2	1.03	1563078160	533700	125.17	2865	2970	2865	3795	2045	2920	2928.76	0.72	-48383	2956	2937	2916	2897	2876	2927	2887	57	875	100	2040	5	1	57196240	1687	17.88	3.24	12	0.93	165.00	910.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2720	8.46	20240131	24550	-87.98	20230214	2600	13.46	20231027	3.98	N	419050	100	57 억	411119	N	N	N	N
92	20240214	121036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	5	2	0.17	1475400885	503757	118.15	2865	2970	2865	3795	2045	2920	2928.80	0.72	-68506	2956	2937	2916	2897	2876	2927	2887	57	875	100	2040	5	1	57196240	1673	17.73	3.21	12	0.88	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	3430	-14.72	20240111	2720	7.54	20240131	24550	-88.09	20230214	2600	12.50	20231027	3.98	N	419050	100	57 억	411119	N	N	N	N
93	20240214	111042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	10	2	0.34	1315267080	448822	105.26	2865	2970	2865	3795	2045	2920	2930.49	0.72	-77113	2956	2937	2916	2897	2876	2927	2887	57	875	100	2040	5	1	57196240	1676	17.76	3.22	12	0.78	165.00	910.00	7600	20230901	-61.45	2600	20231027	12.69	3430	-14.58	20240111	2720	7.72	20240131	24550	-88.07	20230214	2600	12.69	20231027	3.98	N	419050	100	57 억	411119	N	N	N	N
94	20240214	091034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	-25	5	-0.86	150600340	52246	12.25	2865	2920	2865	3795	2045	2920	2882.51	0.72	6380	2956	2937	2916	2897	2876	2927	2887	57	875	100	2040	5	1	57196240	1656	17.55	3.18	12	0.09	165.00	910.00	7600	20230901	-61.91	2600	20231027	11.35	3430	-15.60	20240111	2720	6.43	20240131	24550	-88.21	20230214	2600	11.35	20231027	3.98	N	419050	100	57 억	411119	N	N	N	N
95	20240213	161031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	30	2	1.04	1221859585	419218	61.43	2930	2935	2895	3755	2025	2890	2914.60	0.51	117033	3013	2951	2893	2831	2773	2982	2862	57	865	100	2020	5	1	57196240	1670	17.70	3.21	12	0.73	165.00	910.00	7600	20230901	-61.58	2600	20231027	12.31	3430	-14.87	20240111	2720	7.35	20240131	24550	-88.11	20230214	2600	12.31	20231027	4.00	N	419050	100	57 억	294019	N	N	N	N
96	20240213	151031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	35	2	1.21	1104990375	379059	55.55	2930	2935	2895	3755	2025	2890	2915.09	0.51	115003	3013	2951	2893	2831	2773	2982	2862	57	865	100	2020	5	1	57196240	1673	17.73	3.21	12	0.66	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	3430	-14.72	20240111	2720	7.54	20240131	24550	-88.09	20230214	2600	12.50	20231027	4.00	N	419050	100	57 억	294019	N	N	N	N
97	20240213	141040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	35	2	1.21	950579430	326161	47.80	2930	2935	2895	3755	2025	2890	2914.45	0.51	106357	3013	2951	2893	2831	2773	2982	2862	57	865	100	2020	5	1	57196240	1673	17.73	3.21	12	0.57	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	3430	-14.72	20240111	2720	7.54	20240131	24550	-88.09	20230214	2600	12.50	20231027	4.00	N	419050	100	57 억	294019	N	N	N	N
98	20240213	131025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	40	2	1.38	854148645	293194	42.97	2930	2935	2895	3755	2025	2890	2913.26	0.51	96838	3013	2951	2893	2831	2773	2982	2862	57	865	100	2020	5	1	57196240	1676	17.76	3.22	12	0.51	165.00	910.00	7600	20230901	-61.45	2600	20231027	12.69	3430	-14.58	20240111	2720	7.72	20240131	24550	-88.07	20230214	2600	12.69	20231027	4.00	N	419050	100	57 억	294019	N	N	N	N
99	20240213	121038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	30	2	1.04	714877115	245540	35.98	2930	2935	2895	3755	2025	2890	2911.45	0.51	76163	3013	2951	2893	2831	2773	2982	2862	57	865	100	2020	5	1	57196240	1670	17.70	3.21	12	0.43	165.00	910.00	7600	20230901	-61.58	2600	20231027	12.31	3430	-14.87	20240111	2720	7.35	20240131	24550	-88.11	20230214	2600	12.31	20231027	4.00	N	419050	100	57 억	294019	N	N	N	N
100	20240213	111104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	25	2	0.87	591915640	203355	29.80	2930	2935	2895	3755	2025	2890	2910.75	0.51	60870	3013	2951	2893	2831	2773	2982	2862	57	865	100	2020	5	1	57196240	1667	17.67	3.20	12	0.36	165.00	910.00	7600	20230901	-61.64	2600	20231027	12.12	3430	-15.01	20240111	2720	7.17	20240131	24550	-88.13	20230214	2600	12.12	20231027	4.00	N	419050	100	57 억	294019	N	N	N	N
101	20240213	100929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	20	2	0.69	488896000	167942	24.61	2930	2935	2895	3755	2025	2890	2911.10	0.51	54883	3013	2951	2893	2831	2773	2982	2862	57	865	100	2020	5	1	57196240	1664	17.64	3.20	12	0.29	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	3430	-15.16	20240111	2720	6.99	20240131	24550	-88.15	20230214	2600	11.92	20231027	4.00	N	419050	100	57 억	294019	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History