KissMeData/437730/price/prices-20240301.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161244	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	44300	-1050	5	-2.32	15935817450	358149	82.09	45000	45850	43750	58900	31750	45350	44495.04	1.47	0	4975	48816	47082	46166	44432	43516	46625	43975	53	13550	500	31740	50	1	10569189	4682	113.88	9.54	12	3.39	389.00	4645.00	69400	20240321	-36.17	43750	20240329	1.26	69400	-36.17	20240321	43750	1.26	20240329	69400	-36.17	20240321	43750	1.26	20240329	0.00	N	437730	500	52 억		155454	N	N	0	N	00	N
3	20240329	151247	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	44400	-950	5	-2.09	14903843250	334982	76.78	45000	45850	43750	58900	31750	45350	44491.26	1.47	0	5204	48816	47082	46166	44432	43516	46625	43975	53	13550	500	31740	50	1	10569189	4693	114.14	9.56	12	3.17	389.00	4645.00	69400	20240321	-36.02	43750	20240329	1.49	69400	-36.02	20240321	43750	1.49	20240329	69400	-36.02	20240321	43750	1.49	20240329	0.00	N	437730	500	52 억		155454	N	N	0	N	00	N
4	20240329	141242	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	44100	-1250	5	-2.76	12065529950	270991	62.11	45000	45850	43750	58900	31750	45350	44523.48	1.47	0	3656	48816	47082	46166	44432	43516	46625	43975	53	13550	500	31740	50	1	10569189	4661	113.37	9.49	12	2.56	389.00	4645.00	69400	20240321	-36.46	43750	20240329	0.80	69400	-36.46	20240321	43750	0.80	20240329	69400	-36.46	20240321	43750	0.80	20240329	0.00	N	437730	500	52 억		155454	N	N	0	N	00	N
5	20240329	131217	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	44250	-1100	5	-2.43	10490678300	235280	53.92	45000	45850	43750	58900	31750	45350	44587.79	1.47	0	3582	48816	47082	46166	44432	43516	46625	43975	53	13550	500	31740	50	1	10569189	4677	113.75	9.53	12	2.23	389.00	4645.00	69400	20240321	-36.24	43750	20240329	1.14	69400	-36.24	20240321	43750	1.14	20240329	69400	-36.24	20240321	43750	1.14	20240329	0.00	N	437730	500	52 억		155454	N	N	0	N	00	N
6	20240329	121234	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	44400	-950	5	-2.09	9887538800	221694	50.81	45000	45850	43750	58900	31750	45350	44599.66	1.47	0	3598	48816	47082	46166	44432	43516	46625	43975	53	13550	500	31740	50	1	10569189	4693	114.14	9.56	12	2.10	389.00	4645.00	69400	20240321	-36.02	43750	20240329	1.49	69400	-36.02	20240321	43750	1.49	20240329	69400	-36.02	20240321	43750	1.49	20240329	0.00	N	437730	500	52 억		155454	N	N	0	N	00	N
7	20240329	111220	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	44400	-950	5	-2.09	8826353050	197852	45.35	45000	45850	43750	58900	31750	45350	44610.58	1.47	0	4279	48816	47082	46166	44432	43516	46625	43975	53	13550	500	31740	50	1	10569189	4693	114.14	9.56	12	1.87	389.00	4645.00	69400	20240321	-36.02	43750	20240329	1.49	69400	-36.02	20240321	43750	1.49	20240329	69400	-36.02	20240321	43750	1.49	20240329	0.00	N	437730	500	52 억		155454	N	N	0	N	00	N
8	20240329	101219	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	44250	-1100	5	-2.43	6759911850	151598	34.75	45000	45850	43750	58900	31750	45350	44590.63	1.47	0	1985	48816	47082	46166	44432	43516	46625	43975	53	13550	500	31740	50	1	10569189	4677	113.75	9.53	12	1.43	389.00	4645.00	69400	20240321	-36.24	43750	20240329	1.14	69400	-36.24	20240321	43750	1.14	20240329	69400	-36.24	20240321	43750	1.14	20240329	0.00	N	437730	500	52 억		155454	N	N	0	N	00	N
9	20240329	091220	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	44950	-400	5	-0.88	2614223550	58799	13.48	45000	45250	43750	58900	31750	45350	44459.10	1.47	0	3437	48816	47082	46166	44432	43516	46625	43975	53	13550	500	31740	50	1	10569189	4751	115.55	9.68	12	0.56	389.00	4645.00	69400	20240321	-35.23	43750	20240329	2.74	69400	-35.23	20240321	43750	2.74	20240329	69400	-35.23	20240321	43750	2.74	20240329	0.00	N	437730	500	52 억		155454	N	N	0	N	00	N
10	20240328	161227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	45350	50	2	0.11	19591594600	423856	29.03	47000	47900	45250	58800	31750	45300	46224.75	1.52	0	-4143	52966	49132	47166	43332	41366	48150	42350	53	13500	500	31710	50	1	10569189	4793	116.58	9.76	12	4.01	389.00	4645.00	69400	20240321	-34.65	44800	20240322	1.23	69400	-34.65	20240321	44800	1.23	20240322	69400	-34.65	20240321	44800	1.23	20240322	0.00	N	437730	500	52 억		160837	N	N	0	N	00	N
11	20240328	151229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	45700	400	2	0.88	18766075500	405677	27.78	47000	47900	45250	58800	31750	45300	46258.66	1.52	0	-4160	52966	49132	47166	43332	41366	48150	42350	53	13500	500	31710	50	1	10569189	4830	117.48	9.84	12	3.84	389.00	4645.00	69400	20240321	-34.15	44800	20240322	2.01	69400	-34.15	20240321	44800	2.01	20240322	69400	-34.15	20240321	44800	2.01	20240322	0.00	N	437730	500	52 억		160837	N	N	0	N	00	N
12	20240328	141214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	45400	100	2	0.22	17418944500	376116	25.76	47000	47900	45250	58800	31750	45300	46312.69	1.52	0	-4409	52966	49132	47166	43332	41366	48150	42350	53	13500	500	31710	50	1	10569189	4798	116.71	9.77	12	3.56	389.00	4645.00	69400	20240321	-34.58	44800	20240322	1.34	69400	-34.58	20240321	44800	1.34	20240322	69400	-34.58	20240321	44800	1.34	20240322	0.00	N	437730	500	52 억		160837	N	N	0	N	00	N
13	20240328	131217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	45650	350	2	0.77	16467815650	355177	24.32	47000	47900	45250	58800	31750	45300	46365.10	1.52	0	-4393	52966	49132	47166	43332	41366	48150	42350	53	13500	500	31710	50	1	10569189	4825	117.35	9.83	12	3.36	389.00	4645.00	69400	20240321	-34.22	44800	20240322	1.90	69400	-34.22	20240321	44800	1.90	20240322	69400	-34.22	20240321	44800	1.90	20240322	0.00	N	437730	500	52 억		160837	N	N	0	N	00	N
14	20240328	121218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	45600	300	2	0.66	15423587850	332262	22.75	47000	47900	45250	58800	31750	45300	46419.96	1.52	0	-3772	52966	49132	47166	43332	41366	48150	42350	53	13500	500	31710	50	1	10569189	4820	117.22	9.82	12	3.14	389.00	4645.00	69400	20240321	-34.29	44800	20240322	1.79	69400	-34.29	20240321	44800	1.79	20240322	69400	-34.29	20240321	44800	1.79	20240322	0.00	N	437730	500	52 억		160837	N	N	0	N	00	N
15	20240328	111222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	45750	450	2	0.99	14313688500	308089	21.10	47000	47900	45250	58800	31750	45300	46459.59	1.52	0	-3222	52966	49132	47166	43332	41366	48150	42350	53	13500	500	31710	50	1	10569189	4835	117.61	9.85	12	2.91	389.00	4645.00	69400	20240321	-34.08	44800	20240322	2.12	69400	-34.08	20240321	44800	2.12	20240322	69400	-34.08	20240321	44800	2.12	20240322	0.00	N	437730	500	52 억		160837	N	N	0	N	00	N
16	20240328	101232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	45450	150	2	0.33	12017524150	257699	17.65	47000	47900	45300	58800	31750	45300	46633.96	1.52	0	-3304	52966	49132	47166	43332	41366	48150	42350	53	13500	500	31710	50	1	10569189	4804	116.84	9.78	12	2.44	389.00	4645.00	69400	20240321	-34.51	44800	20240322	1.45	69400	-34.51	20240321	44800	1.45	20240322	69400	-34.51	20240321	44800	1.45	20240322	0.00	N	437730	500	52 억		160837	N	N	0	N	00	N
17	20240328	091238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	47200	1900	2	4.19	6282474400	133066	9.11	47000	47900	46550	58800	31750	45300	47213.22	1.52	0	-3559	52966	49132	47166	43332	41366	48150	42350	53	13500	500	31710	50	1	10569189	4989	121.34	10.16	12	1.26	389.00	4645.00	69400	20240321	-31.99	44800	20240322	5.36	69400	-31.99	20240321	44800	5.36	20240322	69400	-31.99	20240321	44800	5.36	20240322	0.00	N	437730	500	52 억		160837	N	N	0	N	00	N
18	20240327	161234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	45300	-1800	5	-3.82	68432501500	1413158	169.57	46200	51000	45200	61200	33000	47100	48434.95	1.47	0	3972	51633	49366	47233	44966	42833	48300	43900	53	14100	500	32970	50	1	10569189	4788	116.45	9.75	12	13.37	389.00	4645.00	69400	20240321	-34.73	44800	20240322	1.12	69400	-34.73	20240321	44800	1.12	20240322	69400	-34.73	20240321	44800	1.12	20240322	0.00	N	437730	500	52 억		155602	N	N	0	N	00	N
19	20240327	151234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	45550	-1550	5	-3.29	65948781700	1358551	163.02	46200	51000	45550	61200	33000	47100	48543.56	1.47	0	-114	51633	49366	47233	44966	42833	48300	43900	53	14100	500	32970	50	1	10569189	4814	117.10	9.81	12	12.85	389.00	4645.00	69400	20240321	-34.37	44800	20240322	1.67	69400	-34.37	20240321	44800	1.67	20240322	69400	-34.37	20240321	44800	1.67	20240322	0.00	N	437730	500	52 억		155602	Y	N	0	N	00	N
20	20240327	141234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	46800	-300	5	-0.64	61543977800	1263415	151.60	46200	51000	46000	61200	33000	47100	48712.50	1.47	0	-749	51633	49366	47233	44966	42833	48300	43900	53	14100	500	32970	50	1	10569189	4946	120.31	10.08	12	11.95	389.00	4645.00	69400	20240321	-32.56	44800	20240322	4.46	69400	-32.56	20240321	44800	4.46	20240322	69400	-32.56	20240321	44800	4.46	20240322	0.00	N	437730	500	52 억		155602	N	N	0	N	00	N
21	20240327	131232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	47500	400	2	0.85	59258029450	1214902	145.78	46200	51000	46000	61200	33000	47100	48776.09	1.47	0	-291	51633	49366	47233	44966	42833	48300	43900	53	14100	500	32970	50	1	10569189	5020	122.11	10.23	12	11.49	389.00	4645.00	69400	20240321	-31.56	44800	20240322	6.03	69400	-31.56	20240321	44800	6.03	20240322	69400	-31.56	20240321	44800	6.03	20240322	0.00	N	437730	500	52 억		155602	N	N	0	N	00	N
22	20240327	121232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	47500	400	2	0.85	54873529350	1121737	134.60	46200	51000	46000	61200	33000	47100	48918.49	1.47	0	-890	51633	49366	47233	44966	42833	48300	43900	53	14100	500	32970	50	1	10569189	5020	122.11	10.23	12	10.61	389.00	4645.00	69400	20240321	-31.56	44800	20240322	6.03	69400	-31.56	20240321	44800	6.03	20240322	69400	-31.56	20240321	44800	6.03	20240322	0.00	N	437730	500	52 억		155602	N	N	0	N	00	N
23	20240327	111230	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	47850	750	2	1.59	50665005350	1033291	123.99	46200	51000	46000	61200	33000	47100	49032.81	1.47	0	-824	51633	49366	47233	44966	42833	48300	43900	53	14100	500	32970	50	1	10569189	5057	123.01	10.30	12	9.78	389.00	4645.00	69400	20240321	-31.05	44800	20240322	6.81	69400	-31.05	20240321	44800	6.81	20240322	69400	-31.05	20240321	44800	6.81	20240322	0.00	N	437730	500	52 억		155602	N	N	0	N	00	N
24	20240327	101228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	49800	2700	2	5.73	38374413200	781716	93.80	46200	51000	46000	61200	33000	47100	49090.17	1.47	0	-263	51633	49366	47233	44966	42833	48300	43900	53	14100	500	32970	50	1	10569189	5263	128.02	10.72	12	7.40	389.00	4645.00	69400	20240321	-28.24	44800	20240322	11.16	69400	-28.24	20240321	44800	11.16	20240322	69400	-28.24	20240321	44800	11.16	20240322	0.00	N	437730	500	52 억		155602	N	N	0	N	00	N
25	20240327	091237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	46500	-600	5	-1.27	2912580350	62395	7.49	46200	47400	46000	61200	33000	47100	46679.16	1.47	0	520	51633	49366	47233	44966	42833	48300	43900	53	14100	500	32970	50	1	10569189	4915	119.54	10.01	12	0.59	389.00	4645.00	69400	20240321	-33.00	44800	20240322	3.79	69400	-33.00	20240321	44800	3.79	20240322	69400	-33.00	20240321	44800	3.79	20240322	0.00	N	437730	500	52 억		155602	N	N	0	N	00	N
26	20240326	161125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	47100	-1100	5	-2.28	37142892100	800019	72.94	48800	49500	45100	62600	33750	48200	46417.32	1.43	0	3398	54033	51116	49483	46566	44933	50300	45750	53	14400	500	33740	50	1	10569189	4978	121.08	10.14	12	7.57	389.00	4645.00	69400	20240321	-32.13	44800	20240322	5.13	69400	-32.13	20240321	44800	5.13	20240322	69400	-32.13	20240321	44800	5.13	20240322	0.00	N	437730	500	52 억		151602	N	N	0	N	00	N
27	20240326	151219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	46250	-1950	5	-4.05	35070671500	755807	68.91	48800	49500	45100	62600	33750	48200	46396.40	1.43	0	3569	54033	51116	49483	46566	44933	50300	45750	53	14400	500	33740	50	1	10569189	4888	118.89	9.96	12	7.15	389.00	4645.00	69400	20240321	-33.36	44800	20240322	3.24	69400	-33.36	20240321	44800	3.24	20240322	69400	-33.36	20240321	44800	3.24	20240322	0.00	N	437730	500	52 억		151602	N	N	0	N	00	N
28	20240326	141215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	45800	-2400	5	-4.98	24875172750	536475	48.91	48800	49500	45100	62600	33750	48200	46360.31	1.43	0	3425	54033	51116	49483	46566	44933	50300	45750	53	14400	500	33740	50	1	10569189	4841	117.74	9.86	12	5.08	389.00	4645.00	69400	20240321	-34.01	44800	20240322	2.23	69400	-34.01	20240321	44800	2.23	20240322	69400	-34.01	20240321	44800	2.23	20240322	0.00	N	437730	500	52 억		151602	N	N	0	N	00	N
29	20240326	131209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	45200	-3000	5	-6.22	22103854300	475551	43.36	48800	49500	45150	62600	33750	48200	46472.56	1.43	0	3437	54033	51116	49483	46566	44933	50300	45750	53	14400	500	33740	50	1	10569189	4777	116.20	9.73	12	4.50	389.00	4645.00	69400	20240321	-34.87	44800	20240322	0.89	69400	-34.87	20240321	44800	0.89	20240322	69400	-34.87	20240321	44800	0.89	20240322	0.00	N	437730	500	52 억		151602	N	N	0	N	00	N
30	20240326	121208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	45850	-2350	5	-4.88	19190900100	411687	37.53	48800	49500	45550	62600	33750	48200	46606.80	1.43	0	3437	54033	51116	49483	46566	44933	50300	45750	53	14400	500	33740	50	1	10569189	4846	117.87	9.87	12	3.90	389.00	4645.00	69400	20240321	-33.93	44800	20240322	2.34	69400	-33.93	20240321	44800	2.34	20240322	69400	-33.93	20240321	44800	2.34	20240322	0.00	N	437730	500	52 억		151602	N	N	0	N	00	N
31	20240326	111205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	45800	-2400	5	-4.98	17074067900	365421	33.32	48800	49500	45700	62600	33750	48200	46715.49	1.43	0	3437	54033	51116	49483	46566	44933	50300	45750	53	14400	500	33740	50	1	10569189	4841	117.74	9.86	12	3.46	389.00	4645.00	69400	20240321	-34.01	44800	20240322	2.23	69400	-34.01	20240321	44800	2.23	20240322	69400	-34.01	20240321	44800	2.23	20240322	0.00	N	437730	500	52 억		151602	N	N	0	N	00	N
32	20240326	101209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	46000	-2200	5	-4.56	13584138500	289539	26.40	48800	49500	45750	62600	33750	48200	46906.66	1.43	0	1951	54033	51116	49483	46566	44933	50300	45750	53	14400	500	33740	50	1	10569189	4862	118.25	9.90	12	2.74	389.00	4645.00	69400	20240321	-33.72	44800	20240322	2.68	69400	-33.72	20240321	44800	2.68	20240322	69400	-33.72	20240321	44800	2.68	20240322	0.00	N	437730	500	52 억		151602	N	N	0	N	00	N
33	20240326	091217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	46550	-1650	5	-3.42	5670034100	118561	10.81	48800	49500	46100	62600	33750	48200	47816.70	1.43	0	-209	54033	51116	49483	46566	44933	50300	45750	53	14400	500	33740	50	1	10569189	4920	119.67	10.02	12	1.12	389.00	4645.00	69400	20240321	-32.93	44800	20240322	3.91	69400	-32.93	20240321	44800	3.91	20240322	69400	-32.93	20240321	44800	3.91	20240322	0.00	N	437730	500	52 억		151602	N	N	0	N	00	N
34	20240325	161259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	48200	-3200	5	-6.23	53569353500	1072078	13.46	50900	52400	47850	66800	36000	51400	49977.07	1.46	0	-1820	63933	57666	51233	44966	38533	60800	48100	53	15400	500	35980	50	1	10569189	5094	0.00	0.00	12	10.14	0.00	0.00	69400	20240321	-30.55	44800	20240322	7.59	69400	-30.55	20240321	44800	7.59	20240322	69400	-30.55	20240321	44800	7.59	20240322	0.00	N	437730	500	52 억		154059	N	N	0	N	00	N
35	20240325	151303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	48300	-3100	5	-6.03	51180631600	1022500	12.84	50900	52400	47950	66800	36000	51400	50053.81	1.46	0	-1892	63933	57666	51233	44966	38533	60800	48100	53	15400	500	35980	50	1	10569189	5105	0.00	0.00	12	9.67	0.00	0.00	69400	20240321	-30.40	44800	20240322	7.81	69400	-30.40	20240321	44800	7.81	20240322	69400	-30.40	20240321	44800	7.81	20240322	0.00	N	437730	500	52 억		154059	N	N	0	N	00	N
36	20240325	141302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	49250	-2150	5	-4.18	46122465400	918955	11.54	50900	52400	48800	66800	36000	51400	50189.52	1.46	0	-1865	63933	57666	51233	44966	38533	60800	48100	53	15400	500	35980	50	1	10569189	5205	0.00	0.00	12	8.69	0.00	0.00	69400	20240321	-29.03	44800	20240322	9.93	69400	-29.03	20240321	44800	9.93	20240322	69400	-29.03	20240321	44800	9.93	20240322	0.00	N	437730	500	52 억		154059	N	N	0	N	00	N
37	20240325	131259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	49100	-2300	5	-4.47	43904611700	873900	10.97	50900	52400	48800	66800	36000	51400	50239.25	1.46	0	-2384	63933	57666	51233	44966	38533	60800	48100	53	15400	500	35980	50	1	10569189	5189	0.00	0.00	12	8.27	0.00	0.00	69400	20240321	-29.25	44800	20240322	9.60	69400	-29.25	20240321	44800	9.60	20240322	69400	-29.25	20240321	44800	9.60	20240322	0.00	N	437730	500	52 억		154059	N	N	0	N	00	N
38	20240325	121303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	49750	-1650	5	-3.21	39368964100	782560	9.83	50900	52400	48800	66800	36000	51400	50307.28	1.46	0	-3855	63933	57666	51233	44966	38533	60800	48100	53	15400	500	35980	50	1	10569189	5258	0.00	0.00	12	7.40	0.00	0.00	69400	20240321	-28.31	44800	20240322	11.05	69400	-28.31	20240321	44800	11.05	20240322	69400	-28.31	20240321	44800	11.05	20240322	0.00	N	437730	500	52 억		154059	N	N	0	N	00	N
39	20240325	111302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	49300	-2100	5	-4.09	35321184700	700378	8.80	50900	52400	48900	66800	36000	51400	50430.97	1.46	0	-5311	63933	57666	51233	44966	38533	60800	48100	53	15400	500	35980	50	1	10569189	5211	0.00	0.00	12	6.63	0.00	0.00	69400	20240321	-28.96	44800	20240322	10.04	69400	-28.96	20240321	44800	10.04	20240322	69400	-28.96	20240321	44800	10.04	20240322	0.00	N	437730	500	52 억		154059	N	N	0	N	00	N
40	20240325	101301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	50200	-1200	5	-2.33	27517678850	544641	6.84	50900	52400	48900	66800	36000	51400	50523.70	1.46	0	-5015	63933	57666	51233	44966	38533	60800	48100	53	15400	500	35980	100	1	10569189	5306	0.00	0.00	12	5.15	0.00	0.00	69400	20240321	-27.67	44800	20240322	12.05	69400	-27.67	20240321	44800	12.05	20240322	69400	-27.67	20240321	44800	12.05	20240322	0.00	N	437730	500	52 억		154059	N	N	0	N	00	N
41	20240325	091306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	52100	700	2	1.36	12683115800	248784	3.12	50900	52400	49650	66800	36000	51400	50979.66	1.46	0	-2252	63933	57666	51233	44966	38533	60800	48100	53	15400	500	35980	100	1	10569189	5507	0.00	0.00	12	2.35	0.00	0.00	69400	20240321	-24.93	44800	20240322	16.29	69400	-24.93	20240321	44800	16.29	20240322	69400	-24.93	20240321	44800	16.29	20240322	0.00	N	437730	500	52 억		154059	N	N	0	N	00	N