KissMeData/108380/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12680	-120	5	-0.94	710907790	55622	159.28	12800	13020	12470	16640	8960	12800	12781.13	0.61	-1399	13073	12936	12663	12526	12253	13005	12595	48	3840	500	8960	10	1	9567333	1213	-16.17	0.55	12	0.58	-784.00	23112.00	14000	20230717	-9.43	10110	20230323	25.42	13020	-2.61	20240229	10730	18.17	20240117	14000	-9.43	20230717	10110	25.42	20230323	1.30	N	108380	500	47 억	58290	N	N	8	N	N
3	20240229	150744	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12650	-150	5	-1.17	678408670	53052	151.92	12800	13020	12470	16640	8960	12800	12787.62	0.61	-1298	13073	12936	12663	12526	12253	13005	12595	48	3840	500	8960	10	1	9567333	1210	-16.14	0.55	12	0.55	-784.00	23112.00	14000	20230717	-9.64	10110	20230323	25.12	13020	-2.84	20240229	10730	17.89	20240117	14000	-9.64	20230717	10110	25.12	20230323	1.30	N	108380	500	47 억	58290	N	N	0	N	N
4	20240229	140745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12730	-70	5	-0.55	608094080	47493	136.00	12800	13020	12470	16640	8960	12800	12803.87	0.61	-1239	13073	12936	12663	12526	12253	13005	12595	48	3840	500	8960	10	1	9567333	1218	-16.24	0.55	12	0.50	-784.00	23112.00	14000	20230717	-9.07	10110	20230323	25.91	13020	-2.23	20240229	10730	18.64	20240117	14000	-9.07	20230717	10110	25.91	20230323	1.30	N	108380	500	47 억	58290	N	N	0	N	N
5	20240229	130742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12720	-80	5	-0.62	555150540	43300	123.99	12800	13020	12470	16640	8960	12800	12821.03	0.61	-1237	13073	12936	12663	12526	12253	13005	12595	48	3840	500	8960	10	1	9567333	1217	-16.22	0.55	12	0.45	-784.00	23112.00	14000	20230717	-9.14	10110	20230323	25.82	13020	-2.30	20240229	10730	18.55	20240117	14000	-9.14	20230717	10110	25.82	20230323	1.30	N	108380	500	47 억	58290	N	N	0	N	N
6	20240229	120743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12760	-40	5	-0.31	434699080	33787	96.75	12800	13020	12690	16640	8960	12800	12865.87	0.61	2566	13073	12936	12663	12526	12253	13005	12595	48	3840	500	8960	10	1	9567333	1221	-16.28	0.55	12	0.35	-784.00	23112.00	14000	20230717	-8.86	10110	20230323	26.21	13020	-2.00	20240229	10730	18.92	20240117	14000	-8.86	20230717	10110	26.21	20230323	1.30	N	108380	500	47 억	58290	N	N	0	N	N
7	20240229	110744	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12830	30	2	0.23	299320230	23209	66.46	12800	13020	12690	16640	8960	12800	12896.73	0.61	2293	13073	12936	12663	12526	12253	13005	12595	48	3840	500	8960	10	1	9567333	1227	-16.36	0.56	12	0.24	-784.00	23112.00	14000	20230717	-8.36	10110	20230323	26.90	13020	-1.46	20240229	10730	19.57	20240117	14000	-8.36	20230717	10110	26.90	20230323	1.30	N	108380	500	47 억	58290	N	N	0	N	N
8	20240229	100745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12990	190	2	1.48	136235980	10616	30.40	12800	13000	12690	16640	8960	12800	12833.08	0.61	3115	13073	12936	12663	12526	12253	13005	12595	48	3840	500	8960	10	1	9567333	1243	-16.57	0.56	12	0.11	-784.00	23112.00	14000	20230717	-7.21	10110	20230323	28.49	13000	-0.08	20240229	10730	21.06	20240117	14000	-7.21	20230717	10110	28.49	20230323	1.30	N	108380	500	47 억	58290	N	N	0	N	N
9	20240229	090743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12810	10	2	0.08	32270050	2531	7.25	12800	12860	12690	16640	8960	12800	12749.92	0.61	846	13073	12936	12663	12526	12253	13005	12595	48	3840	500	8960	10	1	9567333	1226	-16.34	0.55	12	0.03	-784.00	23112.00	14000	20230717	-8.50	10110	20230323	26.71	12870	-0.47	20240227	10730	19.38	20240117	14000	-8.50	20230717	10110	26.71	20230323	1.30	N	108380	500	47 억	58290	N	N	0	N	N
10	20240228	160700	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12800	220	2	1.75	441396440	34872	20.56	12540	12800	12390	16350	8810	12580	12657.61	0.61	-162	13480	13030	12420	11970	11360	13255	12195	48	3770	500	8800	10	1	9567333	1225	-16.33	0.55	12	0.36	-784.00	23112.00	14000	20230717	-8.57	10110	20230323	26.61	12870	-0.54	20240227	10730	19.29	20240117	14000	-8.57	20230717	10110	26.61	20230323	1.32	N	108380	500	47 억	58453	N	N	1529	N	N
11	20240228	150658	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12790	210	2	1.67	422453970	33392	19.69	12540	12790	12390	16350	8810	12580	12651.35	0.61	-161	13480	13030	12420	11970	11360	13255	12195	48	3770	500	8800	10	1	9567333	1224	-16.31	0.55	12	0.35	-784.00	23112.00	14000	20230717	-8.64	10110	20230323	26.51	12870	-0.62	20240227	10730	19.20	20240117	14000	-8.64	20230717	10110	26.51	20230323	1.32	N	108380	500	47 억	58453	N	N	1529	N	N
12	20240228	140742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12760	180	2	1.43	388681450	30745	18.13	12540	12790	12390	16350	8810	12580	12642.10	0.61	-81	13480	13030	12420	11970	11360	13255	12195	48	3770	500	8800	10	1	9567333	1221	-16.28	0.55	12	0.32	-784.00	23112.00	14000	20230717	-8.86	10110	20230323	26.21	12870	-0.85	20240227	10730	18.92	20240117	14000	-8.86	20230717	10110	26.21	20230323	1.32	N	108380	500	47 억	58453	N	N	1529	N	N
13	20240228	130743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12750	170	2	1.35	339740970	26911	15.87	12540	12750	12390	16350	8810	12580	12624.61	0.61	-255	13480	13030	12420	11970	11360	13255	12195	48	3770	500	8800	10	1	9567333	1220	-16.26	0.55	12	0.28	-784.00	23112.00	14000	20230717	-8.93	10110	20230323	26.11	12870	-0.93	20240227	10730	18.83	20240117	14000	-8.93	20230717	10110	26.11	20230323	1.32	N	108380	500	47 억	58453	N	N	1529	N	N
14	20240228	120745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12740	160	2	1.27	307653670	24392	14.38	12540	12750	12390	16350	8810	12580	12612.89	0.61	34	13480	13030	12420	11970	11360	13255	12195	48	3770	500	8800	10	1	9567333	1219	-16.25	0.55	12	0.25	-784.00	23112.00	14000	20230717	-9.00	10110	20230323	26.01	12870	-1.01	20240227	10730	18.73	20240117	14000	-9.00	20230717	10110	26.01	20230323	1.32	N	108380	500	47 억	58453	N	N	1529	N	N
15	20240228	110714	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12600	20	2	0.16	265412630	21067	12.42	12540	12750	12390	16350	8810	12580	12598.50	0.61	494	13480	13030	12420	11970	11360	13255	12195	48	3770	500	8800	10	1	9567333	1205	-16.07	0.55	12	0.22	-784.00	23112.00	14000	20230717	-10.00	10110	20230323	24.63	12870	-2.10	20240227	10730	17.43	20240117	14000	-10.00	20230717	10110	24.63	20230323	1.32	N	108380	500	47 억	58453	N	N	1529	N	N
16	20240228	100741	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12650	70	2	0.56	171746260	13673	8.06	12540	12690	12390	16350	8810	12580	12560.98	0.61	-688	13480	13030	12420	11970	11360	13255	12195	48	3770	500	8800	10	1	9567333	1210	-16.14	0.55	12	0.14	-784.00	23112.00	14000	20230717	-9.64	10110	20230323	25.12	12870	-1.71	20240227	10730	17.89	20240117	14000	-9.64	20230717	10110	25.12	20230323	1.32	N	108380	500	47 억	58453	N	N	1529	N	N
17	20240228	090745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12470	-110	5	-0.87	54757210	4393	2.59	12540	12550	12390	16350	8810	12580	12464.65	0.61	532	13480	13030	12420	11970	11360	13255	12195	48	3770	500	8800	10	1	9567333	1193	-15.91	0.54	12	0.05	-784.00	23112.00	14000	20230717	-10.93	10110	20230323	23.34	12870	-3.11	20240227	10730	16.22	20240117	14000	-10.93	20230717	10110	23.34	20230323	1.32	N	108380	500	47 억	58453	N	N	1529	N	N
18	20240227	160743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12580	860	2	7.34	2102702410	168682	2527.45	11810	12870	11810	15230	8210	11720	12465.27	0.51	16866	12000	11860	11760	11620	11520	11810	11570	48	3510	500	8200	10	1	9567333	1204	-16.05	0.54	12	1.76	-784.00	23112.00	14000	20230717	-10.14	10110	20230323	24.43	12870	-2.25	20240227	10730	17.24	20240117	14000	-10.14	20230717	10110	24.43	20230323	1.32	N	108380	500	47 억	48589	N	N	1529	N	N
19	20240227	150745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12630	910	2	7.76	2004078810	160856	2410.19	11810	12870	11810	15230	8210	11720	12458.84	0.51	16775	12000	11860	11760	11620	11520	11810	11570	48	3510	500	8200	10	1	9567333	1208	-16.11	0.55	12	1.68	-784.00	23112.00	14000	20230717	-9.79	10110	20230323	24.93	12870	-1.86	20240227	10730	17.71	20240117	14000	-9.79	20230717	10110	24.93	20230323	1.32	N	108380	500	47 억	48589	N	N	9	N	N
20	20240227	140741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12580	860	2	7.34	1762270210	141735	2123.69	11810	12870	11810	15230	8210	11720	12433.56	0.51	15583	12000	11860	11760	11620	11520	11810	11570	48	3510	500	8200	10	1	9567333	1204	-16.05	0.54	12	1.48	-784.00	23112.00	14000	20230717	-10.14	10110	20230323	24.43	12870	-2.25	20240227	10730	17.24	20240117	14000	-10.14	20230717	10110	24.43	20230323	1.32	N	108380	500	47 억	48589	N	N	9	N	N
21	20240227	130703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12700	980	2	8.36	1270246290	102988	1543.12	11810	12780	11810	15230	8210	11720	12333.93	0.51	12443	12000	11860	11760	11620	11520	11810	11570	48	3510	500	8200	10	1	9567333	1215	-16.20	0.55	12	1.08	-784.00	23112.00	14000	20230717	-9.29	10110	20230323	25.62	12780	-0.63	20240227	10730	18.36	20240117	14000	-9.29	20230717	10110	25.62	20230323	1.32	N	108380	500	47 억	48589	N	N	9	N	N
22	20240227	120745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12600	880	2	7.51	991498110	80922	1212.50	11810	12660	11810	15230	8210	11720	12252.52	0.51	9826	12000	11860	11760	11620	11520	11810	11570	48	3510	500	8200	10	1	9567333	1205	-16.07	0.55	12	0.85	-784.00	23112.00	14000	20230717	-10.00	10110	20230323	24.63	12660	-0.47	20240227	10730	17.43	20240117	14000	-10.00	20230717	10110	24.63	20230323	1.32	N	108380	500	47 억	48589	N	N	9	N	N
23	20240227	110743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12350	630	2	5.38	706260180	58107	870.65	11810	12380	11810	15230	8210	11720	12154.48	0.51	6679	12000	11860	11760	11620	11520	11810	11570	48	3510	500	8200	10	1	9567333	1182	-15.75	0.53	12	0.61	-784.00	23112.00	14000	20230717	-11.79	10110	20230323	22.16	12380	-0.24	20240227	10730	15.10	20240117	14000	-11.79	20230717	10110	22.16	20230323	1.32	N	108380	500	47 억	48589	N	N	9	N	N
24	20240227	100740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	12050	330	2	2.82	272925100	22726	340.52	11810	12100	11810	15230	8210	11720	12009.38	0.51	4133	12000	11860	11760	11620	11520	11810	11570	48	3510	500	8200	10	1	9567333	1153	-15.37	0.52	12	0.24	-784.00	23112.00	14000	20230717	-13.93	10110	20230323	19.19	12100	-0.41	20240227	10730	12.30	20240117	14000	-13.93	20230717	10110	19.19	20230323	1.32	N	108380	500	47 억	48589	N	N	9	N	N
25	20240227	090742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11910	190	2	1.62	94566330	7907	118.47	11810	12070	11810	15230	8210	11720	11959.82	0.51	-1128	12000	11860	11760	11620	11520	11810	11570	48	3510	500	8200	10	1	9567333	1139	-15.19	0.52	12	0.08	-784.00	23112.00	14000	20230717	-14.93	10110	20230323	17.80	12070	-1.33	20240227	10730	11.00	20240117	14000	-14.93	20230717	10110	17.80	20230323	1.32	N	108380	500	47 억	48589	N	N	9	N	N
26	20240226	160740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11720	-30	5	-0.26	51869280	4428	75.78	11840	11900	11660	15270	8230	11750	11713.93	0.51	-489	11843	11796	11743	11696	11643	11770	11670	48	3520	500	8220	10	1	9567333	1121	-14.95	0.51	12	0.05	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	11950	-1.92	20240103	10730	9.23	20240117	14000	-16.29	20230717	10110	15.92	20230323	1.32	N	108380	500	47 억	48840	N	N	9	N	N
27	20240226	150737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11740	-10	5	-0.09	45830400	3912	66.95	11840	11900	11660	15270	8230	11750	11715.34	0.51	-212	11843	11796	11743	11696	11643	11770	11670	48	3520	500	8220	10	1	9567333	1123	-14.97	0.51	12	0.04	-784.00	23112.00	14000	20230717	-16.14	10110	20230323	16.12	11950	-1.76	20240103	10730	9.41	20240117	14000	-16.14	20230717	10110	16.12	20230323	1.32	N	108380	500	47 억	48840	N	N	0	N	N
28	20240226	140737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11730	-20	5	-0.17	38872730	3319	56.80	11840	11900	11660	15270	8230	11750	11712.18	0.51	-133	11843	11796	11743	11696	11643	11770	11670	48	3520	500	8220	10	1	9567333	1122	-14.96	0.51	12	0.03	-784.00	23112.00	14000	20230717	-16.21	10110	20230323	16.02	11950	-1.84	20240103	10730	9.32	20240117	14000	-16.21	20230717	10110	16.02	20230323	1.32	N	108380	500	47 억	48840	N	N	0	N	N
29	20240226	130733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11700	-50	5	-0.43	24438140	2088	35.74	11840	11900	11660	15270	8230	11750	11704.09	0.51	-125	11843	11796	11743	11696	11643	11770	11670	48	3520	500	8220	10	1	9567333	1119	-14.92	0.51	12	0.02	-784.00	23112.00	14000	20230717	-16.43	10110	20230323	15.73	11950	-2.09	20240103	10730	9.04	20240117	14000	-16.43	20230717	10110	15.73	20230323	1.32	N	108380	500	47 억	48840	N	N	0	N	N
30	20240226	120732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11730	-20	5	-0.17	9942650	849	14.53	11840	11900	11660	15270	8230	11750	11711.01	0.51	-44	11843	11796	11743	11696	11643	11770	11670	48	3520	500	8220	10	1	9567333	1122	-14.96	0.51	12	0.01	-784.00	23112.00	14000	20230717	-16.21	10110	20230323	16.02	11950	-1.84	20240103	10730	9.32	20240117	14000	-16.21	20230717	10110	16.02	20230323	1.32	N	108380	500	47 억	48840	N	N	0	N	N
31	20240226	110731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11690	-60	5	-0.51	4176740	356	6.09	11840	11900	11690	15270	8230	11750	11732.42	0.51	-44	11843	11796	11743	11696	11643	11770	11670	48	3520	500	8220	10	1	9567333	1118	-14.91	0.51	12	0.00	-784.00	23112.00	14000	20230717	-16.50	10110	20230323	15.63	11950	-2.18	20240103	10730	8.95	20240117	14000	-16.50	20230717	10110	15.63	20230323	1.32	N	108380	500	47 억	48840	N	N	0	N	N
32	20240226	100729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11720	-30	5	-0.26	2293120	195	3.34	11840	11900	11720	15270	8230	11750	11759.59	0.51	-36	11843	11796	11743	11696	11643	11770	11670	48	3520	500	8220	10	1	9567333	1121	-14.95	0.51	12	0.00	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	11950	-1.92	20240103	10730	9.23	20240117	14000	-16.29	20230717	10110	15.92	20230323	1.32	N	108380	500	47 억	48840	N	N	0	N	N
33	20240226	090729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11870	120	2	1.02	154280	13	0.22	11840	11900	11840	15270	8230	11750	11867.69	0.51	-1	11843	11796	11743	11696	11643	11770	11670	48	3520	500	8220	10	1	9567333	1136	-15.14	0.51	12	0.00	-784.00	23112.00	14000	20230717	-15.21	10110	20230323	17.41	11950	-0.67	20240103	10730	10.62	20240117	14000	-15.21	20230717	10110	17.41	20230323	1.32	N	108380	500	47 억	48840	N	N	0	N	N
34	20240223	160730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11750	-20	5	-0.17	68606910	5843	141.37	11760	11790	11690	15300	8240	11770	11741.73	0.51	-298	11896	11832	11736	11672	11576	11785	11625	48	3530	500	8230	10	1	9567333	1124	-14.99	0.51	12	0.06	-784.00	23112.00	14000	20230717	-16.07	10110	20230323	16.22	11950	-1.67	20240103	10730	9.51	20240117	14000	-16.07	20230717	10110	16.22	20230323	1.32	N	108380	500	47 억	49138	N	N	0	N	N
35	20240223	150725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11730	-40	5	-0.34	48373610	4121	99.71	11760	11790	11690	15300	8240	11770	11738.32	0.51	-292	11896	11832	11736	11672	11576	11785	11625	48	3530	500	8230	10	1	9567333	1122	-14.96	0.51	12	0.04	-784.00	23112.00	14000	20230717	-16.21	10110	20230323	16.02	11950	-1.84	20240103	10730	9.32	20240117	14000	-16.21	20230717	10110	16.02	20230323	1.32	N	108380	500	47 억	49138	N	N	0	N	N
36	20240223	140726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11730	-40	5	-0.34	41462930	3533	85.48	11760	11790	11690	15300	8240	11770	11735.90	0.51	-147	11896	11832	11736	11672	11576	11785	11625	48	3530	500	8230	10	1	9567333	1122	-14.96	0.51	12	0.04	-784.00	23112.00	14000	20230717	-16.21	10110	20230323	16.02	11950	-1.84	20240103	10730	9.32	20240117	14000	-16.21	20230717	10110	16.02	20230323	1.32	N	108380	500	47 억	49138	N	N	0	N	N
37	20240223	130723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11690	-80	5	-0.68	33112480	2822	68.28	11760	11790	11690	15300	8240	11770	11733.69	0.51	-106	11896	11832	11736	11672	11576	11785	11625	48	3530	500	8230	10	1	9567333	1118	-14.91	0.51	12	0.03	-784.00	23112.00	14000	20230717	-16.50	10110	20230323	15.63	11950	-2.18	20240103	10730	8.95	20240117	14000	-16.50	20230717	10110	15.63	20230323	1.32	N	108380	500	47 억	49138	N	N	0	N	N
38	20240223	120725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11710	-60	5	-0.51	28827020	2456	59.42	11760	11790	11710	15300	8240	11770	11737.39	0.51	-46	11896	11832	11736	11672	11576	11785	11625	48	3530	500	8230	10	1	9567333	1120	-14.94	0.51	12	0.03	-784.00	23112.00	14000	20230717	-16.36	10110	20230323	15.83	11950	-2.01	20240103	10730	9.13	20240117	14000	-16.36	20230717	10110	15.83	20230323	1.32	N	108380	500	47 억	49138	N	N	0	N	N
39	20240223	110719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11710	-60	5	-0.51	17593690	1497	36.22	11760	11790	11710	15300	8240	11770	11752.63	0.51	-46	11896	11832	11736	11672	11576	11785	11625	48	3530	500	8230	10	1	9567333	1120	-14.94	0.51	12	0.02	-784.00	23112.00	14000	20230717	-16.36	10110	20230323	15.83	11950	-2.01	20240103	10730	9.13	20240117	14000	-16.36	20230717	10110	15.83	20230323	1.32	N	108380	500	47 억	49138	N	N	0	N	N
40	20240223	100720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11730	-40	5	-0.34	14001820	1191	28.82	11760	11790	11710	15300	8240	11770	11756.36	0.51	-36	11896	11832	11736	11672	11576	11785	11625	48	3530	500	8230	10	1	9567333	1122	-14.96	0.51	12	0.01	-784.00	23112.00	14000	20230717	-16.21	10110	20230323	16.02	11950	-1.84	20240103	10730	9.32	20240117	14000	-16.21	20230717	10110	16.02	20230323	1.32	N	108380	500	47 억	49138	N	N	0	N	N
41	20240223	090723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11770	0	3	0.00	1103560	94	2.27	11760	11770	11710	15300	8240	11770	11740.00	0.51	-4	11896	11832	11736	11672	11576	11785	11625	48	3530	500	8230	10	1	9567333	1126	-15.01	0.51	12	0.00	-784.00	23112.00	14000	20230717	-15.93	10110	20230323	16.42	11950	-1.51	20240103	10730	9.69	20240117	14000	-15.93	20230717	10110	16.42	20230323	1.32	N	108380	500	47 억	49138	N	N	0	N	N
42	20240222	160714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11770	-30	5	-0.25	46950190	4008	75.51	11800	11800	11640	15340	8260	11800	11714.12	0.52	-674	11913	11856	11773	11716	11633	11885	11745	48	3540	500	8260	10	1	9567333	1126	-15.01	0.51	12	0.04	-784.00	23112.00	14000	20230717	-15.93	10110	20230323	16.42	11950	-1.51	20240103	10730	9.69	20240117	14000	-15.93	20230717	10110	16.42	20230323	1.30	N	108380	500	47 억	49793	N	N	0	N	N
43	20240222	150724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11680	-120	5	-1.02	41359050	3532	66.54	11800	11800	11640	15340	8260	11800	11709.81	0.52	-673	11913	11856	11773	11716	11633	11885	11745	48	3540	500	8260	10	1	9567333	1117	-14.90	0.51	12	0.04	-784.00	23112.00	14000	20230717	-16.57	10110	20230323	15.53	11950	-2.26	20240103	10730	8.85	20240117	14000	-16.57	20230717	10110	15.53	20230323	1.30	N	108380	500	47 억	49793	N	N	0	N	N
44	20240222	140718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11750	-50	5	-0.42	29966790	2561	48.25	11800	11800	11640	15340	8260	11800	11701.21	0.52	-404	11913	11856	11773	11716	11633	11885	11745	48	3540	500	8260	10	1	9567333	1124	-14.99	0.51	12	0.03	-784.00	23112.00	14000	20230717	-16.07	10110	20230323	16.22	11950	-1.67	20240103	10730	9.51	20240117	14000	-16.07	20230717	10110	16.22	20230323	1.30	N	108380	500	47 억	49793	N	N	0	N	N
45	20240222	130708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11720	-80	5	-0.68	18799670	1609	30.31	11800	11800	11640	15340	8260	11800	11684.07	0.52	-328	11913	11856	11773	11716	11633	11885	11745	48	3540	500	8260	10	1	9567333	1121	-14.95	0.51	12	0.02	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	11950	-1.92	20240103	10730	9.23	20240117	14000	-16.29	20230717	10110	15.92	20230323	1.30	N	108380	500	47 억	49793	N	N	0	N	N
46	20240222	120719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11650	-150	5	-1.27	12245600	1048	19.74	11800	11800	11640	15340	8260	11800	11684.73	0.52	-187	11913	11856	11773	11716	11633	11885	11745	48	3540	500	8260	10	1	9567333	1115	-14.86	0.50	12	0.01	-784.00	23112.00	14000	20230717	-16.79	10110	20230323	15.23	11950	-2.51	20240103	10730	8.57	20240117	14000	-16.79	20230717	10110	15.23	20230323	1.30	N	108380	500	47 억	49793	N	N	0	N	N
47	20240222	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11710	-90	5	-0.76	10575830	905	17.05	11800	11800	11640	15340	8260	11800	11686.00	0.52	-185	11913	11856	11773	11716	11633	11885	11745	48	3540	500	8260	10	1	9567333	1120	-14.94	0.51	12	0.01	-784.00	23112.00	14000	20230717	-16.36	10110	20230323	15.83	11950	-2.01	20240103	10730	9.13	20240117	14000	-16.36	20230717	10110	15.83	20230323	1.30	N	108380	500	47 억	49793	N	N	0	N	N
48	20240222	100707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11650	-150	5	-1.27	9861320	844	15.90	11800	11800	11640	15340	8260	11800	11684.03	0.52	-180	11913	11856	11773	11716	11633	11885	11745	48	3540	500	8260	10	1	9567333	1115	-14.86	0.50	12	0.01	-784.00	23112.00	14000	20230717	-16.79	10110	20230323	15.23	11950	-2.51	20240103	10730	8.57	20240117	14000	-16.79	20230717	10110	15.23	20230323	1.30	N	108380	500	47 억	49793	N	N	0	N	N
49	20240222	090721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11800	0	3	0.00	1581200	134	2.52	11800	11800	11800	15340	8260	11800	11800.00	0.52	-102	11913	11856	11773	11716	11633	11885	11745	48	3540	500	8260	10	1	9567333	1129	-15.05	0.51	12	0.00	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	11950	-1.26	20240103	10730	9.97	20240117	14000	-15.71	20230717	10110	16.72	20230323	1.30	N	108380	500	47 억	49793	N	N	0	N	N
50	20240221	160714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11800	0	3	0.00	62433080	5308	51.51	11790	11830	11690	15340	8260	11800	11762.07	0.52	2486	11906	11852	11786	11732	11666	11880	11760	48	3540	500	8260	10	1	9567333	1129	-15.05	0.51	12	0.06	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	11950	-1.26	20240103	10730	9.97	20240117	14000	-15.71	20230717	10110	16.72	20230323	1.30	N	108380	500	47 억	50112	N	N	498	N	N
51	20240221	150708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11780	-20	5	-0.17	61844770	5258	51.02	11790	11830	11690	15340	8260	11800	11762.03	0.52	2492	11906	11852	11786	11732	11666	11880	11760	48	3540	500	8260	10	1	9567333	1127	-15.03	0.51	12	0.05	-784.00	23112.00	14000	20230717	-15.86	10110	20230323	16.52	11950	-1.42	20240103	10730	9.79	20240117	14000	-15.86	20230717	10110	16.52	20230323	1.30	N	108380	500	47 억	50112	N	N	498	N	N
52	20240221	140709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11800	0	3	0.00	49053420	4173	40.49	11790	11830	11690	15340	8260	11800	11754.95	0.52	2199	11906	11852	11786	11732	11666	11880	11760	48	3540	500	8260	10	1	9567333	1129	-15.05	0.51	12	0.04	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	11950	-1.26	20240103	10730	9.97	20240117	14000	-15.71	20230717	10110	16.72	20230323	1.30	N	108380	500	47 억	50112	N	N	498	N	N
53	20240221	130709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11800	0	3	0.00	40925770	3485	33.82	11790	11830	11690	15340	8260	11800	11743.41	0.52	1710	11906	11852	11786	11732	11666	11880	11760	48	3540	500	8260	10	1	9567333	1129	-15.05	0.51	12	0.04	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	11950	-1.26	20240103	10730	9.97	20240117	14000	-15.71	20230717	10110	16.72	20230323	1.30	N	108380	500	47 억	50112	N	N	498	N	N
54	20240221	120709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11750	-50	5	-0.42	29859010	2544	24.69	11790	11830	11690	15340	8260	11800	11737.03	0.52	1125	11906	11852	11786	11732	11666	11880	11760	48	3540	500	8260	10	1	9567333	1124	-14.99	0.51	12	0.03	-784.00	23112.00	14000	20230717	-16.07	10110	20230323	16.22	11950	-1.67	20240103	10730	9.51	20240117	14000	-16.07	20230717	10110	16.22	20230323	1.30	N	108380	500	47 억	50112	N	N	498	N	N
55	20240221	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11720	-80	5	-0.68	15326720	1305	12.66	11790	11830	11710	15340	8260	11800	11744.61	0.52	652	11906	11852	11786	11732	11666	11880	11760	48	3540	500	8260	10	1	9567333	1121	-14.95	0.51	12	0.01	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	11950	-1.92	20240103	10730	9.23	20240117	14000	-16.29	20230717	10110	15.92	20230323	1.30	N	108380	500	47 억	50112	N	N	498	N	N
56	20240221	100708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11760	-40	5	-0.34	6374100	542	5.26	11790	11830	11710	15340	8260	11800	11760.33	0.52	110	11906	11852	11786	11732	11666	11880	11760	48	3540	500	8260	10	1	9567333	1125	-15.00	0.51	12	0.01	-784.00	23112.00	14000	20230717	-16.00	10110	20230323	16.32	11950	-1.59	20240103	10730	9.60	20240117	14000	-16.00	20230717	10110	16.32	20230323	1.30	N	108380	500	47 억	50112	N	N	498	N	N
57	20240221	090707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11790	-10	5	-0.08	365490	31	0.30	11790	11790	11790	15340	8260	11800	11790.00	0.52	0	11906	11852	11786	11732	11666	11880	11760	48	3540	500	8260	10	1	9567333	1128	-15.04	0.51	12	0.00	-784.00	23112.00	14000	20230717	-15.79	10110	20230323	16.62	11950	-1.34	20240103	10730	9.88	20240117	14000	-15.79	20230717	10110	16.62	20230323	1.30	N	108380	500	47 억	50112	N	N	498	N	N
58	20240220	160701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11800	50	2	0.43	121230950	10289	54.06	11750	11840	11720	15270	8230	11750	11782.58	0.53	-479	11936	11842	11656	11562	11376	11890	11610	48	3520	500	8220	10	1	9567333	1129	-15.05	0.51	12	0.11	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	11950	-1.26	20240103	10730	9.97	20240117	14000	-15.71	20230717	10110	16.72	20230323	1.31	N	108380	500	47 억	50675	N	N	498	N	N
59	20240220	150704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11800	50	2	0.43	108460760	9204	48.36	11750	11840	11720	15270	8230	11750	11784.09	0.53	-492	11936	11842	11656	11562	11376	11890	11610	48	3520	500	8220	10	1	9567333	1129	-15.05	0.51	12	0.10	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	11950	-1.26	20240103	10730	9.97	20240117	14000	-15.71	20230717	10110	16.72	20230323	1.31	N	108380	500	47 억	50675	N	N	0	N	N
60	20240220	140702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11810	60	2	0.51	102674210	8713	45.78	11750	11840	11720	15270	8230	11750	11784.03	0.53	-553	11936	11842	11656	11562	11376	11890	11610	48	3520	500	8220	10	1	9567333	1130	-15.06	0.51	12	0.09	-784.00	23112.00	14000	20230717	-15.64	10110	20230323	16.82	11950	-1.17	20240103	10730	10.07	20240117	14000	-15.64	20230717	10110	16.82	20230323	1.31	N	108380	500	47 억	50675	N	N	0	N	N
61	20240220	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11770	20	2	0.17	60900040	5168	27.16	11750	11840	11720	15270	8230	11750	11784.06	0.53	-638	11936	11842	11656	11562	11376	11890	11610	48	3520	500	8220	10	1	9567333	1126	-15.01	0.51	12	0.05	-784.00	23112.00	14000	20230717	-15.93	10110	20230323	16.42	11950	-1.51	20240103	10730	9.69	20240117	14000	-15.93	20230717	10110	16.42	20230323	1.31	N	108380	500	47 억	50675	N	N	0	N	N
62	20240220	120658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11800	50	2	0.43	55029920	4670	24.54	11750	11840	11720	15270	8230	11750	11783.71	0.53	-575	11936	11842	11656	11562	11376	11890	11610	48	3520	500	8220	10	1	9567333	1129	-15.05	0.51	12	0.05	-784.00	23112.00	14000	20230717	-15.71	10110	20230323	16.72	11950	-1.26	20240103	10730	9.97	20240117	14000	-15.71	20230717	10110	16.72	20230323	1.31	N	108380	500	47 억	50675	N	N	0	N	N
63	20240220	110701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11740	-10	5	-0.09	28634490	2428	12.76	11750	11840	11740	15270	8230	11750	11793.45	0.53	-252	11936	11842	11656	11562	11376	11890	11610	48	3520	500	8220	10	1	9567333	1123	-14.97	0.51	12	0.03	-784.00	23112.00	14000	20230717	-16.14	10110	20230323	16.12	11950	-1.76	20240103	10730	9.41	20240117	14000	-16.14	20230717	10110	16.12	20230323	1.31	N	108380	500	47 억	50675	N	N	0	N	N
64	20240220	100652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11820	70	2	0.60	16366720	1386	7.28	11750	11840	11750	15270	8230	11750	11808.60	0.53	-5	11936	11842	11656	11562	11376	11890	11610	48	3520	500	8220	10	1	9567333	1131	-15.08	0.51	12	0.01	-784.00	23112.00	14000	20230717	-15.57	10110	20230323	16.91	11950	-1.09	20240103	10730	10.16	20240117	14000	-15.57	20230717	10110	16.91	20230323	1.31	N	108380	500	47 억	50675	N	N	0	N	N
65	20240220	090708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11750	0	3	0.00	2279500	194	1.02	11750	11750	11750	15270	8230	11750	11750.00	0.53	0	11936	11842	11656	11562	11376	11890	11610	48	3520	500	8220	10	1	9567333	1124	-14.99	0.51	12	0.00	-784.00	23112.00	14000	20230717	-16.07	10110	20230323	16.22	11950	-1.67	20240103	10730	9.51	20240117	14000	-16.07	20230717	10110	16.22	20230323	1.31	N	108380	500	47 억	50675	N	N	0	N	N
66	20240219	160702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11750	210	2	1.82	221372510	19031	289.62	11540	11750	11470	15000	8080	11540	11632.21	0.49	4185	11740	11640	11500	11400	11260	11570	11330	48	3460	500	8070	10	1	9567333	1124	-14.99	0.51	12	0.20	-784.00	23112.00	14000	20230717	-16.07	10110	20230323	16.22	11950	-1.67	20240103	10730	9.51	20240117	14000	-16.07	20230717	10110	16.22	20230323	1.31	N	108380	500	47 억	46485	N	N	0	N	N
67	20240219	150707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11720	180	2	1.56	209802040	18044	274.60	11540	11750	11470	15000	8080	11540	11627.25	0.49	4197	11740	11640	11500	11400	11260	11570	11330	48	3460	500	8070	10	1	9567333	1121	-14.95	0.51	12	0.19	-784.00	23112.00	14000	20230717	-16.29	10110	20230323	15.92	11950	-1.92	20240103	10730	9.23	20240117	14000	-16.29	20230717	10110	15.92	20230323	1.31	N	108380	500	47 억	46485	N	N	0	N	N
68	20240219	140705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11690	150	2	1.30	192694710	16584	252.38	11540	11730	11470	15000	8080	11540	11619.31	0.49	3725	11740	11640	11500	11400	11260	11570	11330	48	3460	500	8070	10	1	9567333	1118	-14.91	0.51	12	0.17	-784.00	23112.00	14000	20230717	-16.50	10110	20230323	15.63	11950	-2.18	20240103	10730	8.95	20240117	14000	-16.50	20230717	10110	15.63	20230323	1.31	N	108380	500	47 억	46485	N	N	0	N	N
69	20240219	130706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11640	100	2	0.87	157835880	13602	207.00	11540	11670	11470	15000	8080	11540	11603.87	0.49	2808	11740	11640	11500	11400	11260	11570	11330	48	3460	500	8070	10	1	9567333	1114	-14.85	0.50	12	0.14	-784.00	23112.00	14000	20230717	-16.86	10110	20230323	15.13	11950	-2.59	20240103	10730	8.48	20240117	14000	-16.86	20230717	10110	15.13	20230323	1.31	N	108380	500	47 억	46485	N	N	0	N	N
70	20240219	120705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11630	90	2	0.78	138370490	11931	181.57	11540	11670	11470	15000	8080	11540	11597.56	0.49	2740	11740	11640	11500	11400	11260	11570	11330	48	3460	500	8070	10	1	9567333	1113	-14.83	0.50	12	0.12	-784.00	23112.00	14000	20230717	-16.93	10110	20230323	15.03	11950	-2.68	20240103	10730	8.39	20240117	14000	-16.93	20230717	10110	15.03	20230323	1.31	N	108380	500	47 억	46485	N	N	0	N	N
71	20240219	110702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11600	60	2	0.52	126944030	10949	166.63	11540	11670	11470	15000	8080	11540	11594.12	0.49	2510	11740	11640	11500	11400	11260	11570	11330	48	3460	500	8070	10	1	9567333	1110	-14.80	0.50	12	0.11	-784.00	23112.00	14000	20230717	-17.14	10110	20230323	14.74	11950	-2.93	20240103	10730	8.11	20240117	14000	-17.14	20230717	10110	14.74	20230323	1.31	N	108380	500	47 억	46485	N	N	0	N	N
72	20240219	100659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11610	70	2	0.61	84843570	7316	111.34	11540	11670	11470	15000	8080	11540	11596.99	0.49	1851	11740	11640	11500	11400	11260	11570	11330	48	3460	500	8070	10	1	9567333	1111	-14.81	0.50	12	0.08	-784.00	23112.00	14000	20230717	-17.07	10110	20230323	14.84	11950	-2.85	20240103	10730	8.20	20240117	14000	-17.07	20230717	10110	14.84	20230323	1.31	N	108380	500	47 억	46485	N	N	0	N	N
73	20240219	090659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11470	-70	5	-0.61	14518600	1258	19.14	11540	11550	11470	15000	8080	11540	11541.02	0.49	135	11740	11640	11500	11400	11260	11570	11330	48	3460	500	8070	10	1	9567333	1097	-14.63	0.50	12	0.01	-784.00	23112.00	14000	20230717	-18.07	10110	20230323	13.45	11950	-4.02	20240103	10730	6.90	20240117	14000	-18.07	20230717	10110	13.45	20230323	1.31	N	108380	500	47 억	46485	N	N	0	N	N
74	20240216	160655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11540	10	2	0.09	75723640	6571	107.23	11570	11600	11360	14980	8080	11530	11523.91	0.48	519	11643	11586	11493	11436	11343	11615	11465	48	3450	500	8070	10	1	9567333	1104	-14.72	0.50	12	0.07	-784.00	23112.00	14000	20230717	-17.57	10110	20230323	14.14	11950	-3.43	20240103	10730	7.55	20240117	14000	-17.57	20230717	10110	14.14	20230323	1.30	N	108380	500	47 억	45961	N	N	0	N	N
75	20240216	150701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11510	-20	5	-0.17	69722520	6050	98.73	11570	11600	11360	14980	8080	11530	11524.38	0.48	321	11643	11586	11493	11436	11343	11615	11465	48	3450	500	8070	10	1	9567333	1101	-14.68	0.50	12	0.06	-784.00	23112.00	14000	20230717	-17.79	10110	20230323	13.85	11950	-3.68	20240103	10730	7.27	20240117	14000	-17.79	20230717	10110	13.85	20230323	1.30	N	108380	500	47 억	45961	N	N	0	N	N
76	20240216	140704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11540	10	2	0.09	50965490	4428	72.26	11570	11570	11360	14980	8080	11530	11509.82	0.48	254	11643	11586	11493	11436	11343	11615	11465	48	3450	500	8070	10	1	9567333	1104	-14.72	0.50	12	0.05	-784.00	23112.00	14000	20230717	-17.57	10110	20230323	14.14	11950	-3.43	20240103	10730	7.55	20240117	14000	-17.57	20230717	10110	14.14	20230323	1.30	N	108380	500	47 억	45961	N	N	0	N	N
77	20240216	130656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11540	10	2	0.09	41895570	3641	59.42	11570	11570	11360	14980	8080	11530	11506.61	0.48	-149	11643	11586	11493	11436	11343	11615	11465	48	3450	500	8070	10	1	9567333	1104	-14.72	0.50	12	0.04	-784.00	23112.00	14000	20230717	-17.57	10110	20230323	14.14	11950	-3.43	20240103	10730	7.55	20240117	14000	-17.57	20230717	10110	14.14	20230323	1.30	N	108380	500	47 억	45961	N	N	0	N	N
78	20240216	120659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11480	-50	5	-0.43	30284520	2632	42.95	11570	11570	11360	14980	8080	11530	11506.28	0.48	-230	11643	11586	11493	11436	11343	11615	11465	48	3450	500	8070	10	1	9567333	1098	-14.64	0.50	12	0.03	-784.00	23112.00	14000	20230717	-18.00	10110	20230323	13.55	11950	-3.93	20240103	10730	6.99	20240117	14000	-18.00	20230717	10110	13.55	20230323	1.30	N	108380	500	47 억	45961	N	N	0	N	N
79	20240216	110707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11480	-50	5	-0.43	24139070	2097	34.22	11570	11570	11360	14980	8080	11530	11511.24	0.48	-234	11643	11586	11493	11436	11343	11615	11465	48	3450	500	8070	10	1	9567333	1098	-14.64	0.50	12	0.02	-784.00	23112.00	14000	20230717	-18.00	10110	20230323	13.55	11950	-3.93	20240103	10730	6.99	20240117	14000	-18.00	20230717	10110	13.55	20230323	1.30	N	108380	500	47 억	45961	N	N	0	N	N
80	20240216	100700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11490	-40	5	-0.35	13501980	1172	19.13	11570	11570	11360	14980	8080	11530	11520.46	0.48	-373	11643	11586	11493	11436	11343	11615	11465	48	3450	500	8070	10	1	9567333	1099	-14.66	0.50	12	0.01	-784.00	23112.00	14000	20230717	-17.93	10110	20230323	13.65	11950	-3.85	20240103	10730	7.08	20240117	14000	-17.93	20230717	10110	13.65	20230323	1.30	N	108380	500	47 억	45961	N	N	0	N	N
81	20240216	090652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11560	30	2	0.26	6127100	530	8.65	11570	11570	11530	14980	8080	11530	11560.57	0.48	-263	11643	11586	11493	11436	11343	11615	11465	48	3450	500	8070	10	1	9567333	1106	-14.74	0.50	12	0.01	-784.00	23112.00	14000	20230717	-17.43	10110	20230323	14.34	11950	-3.26	20240103	10730	7.74	20240117	14000	-17.43	20230717	10110	14.34	20230323	1.30	N	108380	500	47 억	45961	N	N	0	N	N
82	20240215	160654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11530	30	2	0.26	70439860	6128	129.94	11470	11550	11400	14950	8050	11500	11494.75	0.49	-697	11660	11580	11490	11410	11320	11535	11365	48	3450	500	8050	10	1	9567333	1103	-14.71	0.50	12	0.06	-784.00	23112.00	14000	20230717	-17.64	10110	20230323	14.05	11950	-3.51	20240103	10730	7.46	20240117	14000	-17.64	20230717	10110	14.05	20230323	1.28	N	108380	500	47 억	46624	N	N	82	N	N
83	20240215	150700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11500	0	3	0.00	67006090	5830	123.62	11470	11550	11400	14950	8050	11500	11493.32	0.49	-643	11660	11580	11490	11410	11320	11535	11365	48	3450	500	8050	10	1	9567333	1100	-14.67	0.50	12	0.06	-784.00	23112.00	14000	20230717	-17.86	10110	20230323	13.75	11950	-3.77	20240103	10730	7.18	20240117	14000	-17.86	20230717	10110	13.75	20230323	1.28	N	108380	500	47 억	46624	N	N	82	N	N
84	20240215	140655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11510	10	2	0.09	54502990	4742	100.55	11470	11550	11400	14950	8050	11500	11493.67	0.49	-412	11660	11580	11490	11410	11320	11535	11365	48	3450	500	8050	10	1	9567333	1101	-14.68	0.50	12	0.05	-784.00	23112.00	14000	20230717	-17.79	10110	20230323	13.85	11950	-3.68	20240103	10730	7.27	20240117	14000	-17.79	20230717	10110	13.85	20230323	1.28	N	108380	500	47 억	46624	N	N	82	N	N
85	20240215	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11500	0	3	0.00	52776490	4592	97.37	11470	11550	11400	14950	8050	11500	11493.14	0.49	-412	11660	11580	11490	11410	11320	11535	11365	48	3450	500	8050	10	1	9567333	1100	-14.67	0.50	12	0.05	-784.00	23112.00	14000	20230717	-17.86	10110	20230323	13.75	11950	-3.77	20240103	10730	7.18	20240117	14000	-17.86	20230717	10110	13.75	20230323	1.28	N	108380	500	47 억	46624	N	N	82	N	N
86	20240215	120654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11540	40	2	0.35	48125900	4188	88.80	11470	11550	11400	14950	8050	11500	11491.38	0.49	-268	11660	11580	11490	11410	11320	11535	11365	48	3450	500	8050	10	1	9567333	1104	-14.72	0.50	12	0.04	-784.00	23112.00	14000	20230717	-17.57	10110	20230323	14.14	11950	-3.43	20240103	10730	7.55	20240117	14000	-17.57	20230717	10110	14.14	20230323	1.28	N	108380	500	47 억	46624	N	N	82	N	N
87	20240215	110651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11520	20	2	0.17	32854040	2863	60.71	11470	11540	11400	14950	8050	11500	11475.38	0.49	-121	11660	11580	11490	11410	11320	11535	11365	48	3450	500	8050	10	1	9567333	1102	-14.69	0.50	12	0.03	-784.00	23112.00	14000	20230717	-17.71	10110	20230323	13.95	11950	-3.60	20240103	10730	7.36	20240117	14000	-17.71	20230717	10110	13.95	20230323	1.28	N	108380	500	47 억	46624	N	N	82	N	N
88	20240215	100650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11490	-10	5	-0.09	16218670	1416	30.03	11470	11500	11400	14950	8050	11500	11453.83	0.49	-31	11660	11580	11490	11410	11320	11535	11365	48	3450	500	8050	10	1	9567333	1099	-14.66	0.50	12	0.01	-784.00	23112.00	14000	20230717	-17.93	10110	20230323	13.65	11950	-3.85	20240103	10730	7.08	20240117	14000	-17.93	20230717	10110	13.65	20230323	1.28	N	108380	500	47 억	46624	N	N	82	N	N
89	20240215	090652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11500	0	3	0.00	11500	1	0.02	0	0	0	14950	8050	11500	0.00	0.49	0	11660	11580	11490	11410	11320	11535	11365	48	3450	500	8050	10	1	9567333	1100	-14.67	0.50	12	0.00	-784.00	23112.00	14000	20230717	-17.86	10110	20230323	13.75	11950	-3.77	20240103	10730	7.18	20240117	14000	-17.86	20230717	10110	13.75	20230323	1.28	N	108380	500	47 억	46624	N	N	82	N	N
90	20240214	160648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11500	10	2	0.09	54049830	4712	50.07	11570	11570	11400	14930	8050	11490	11470.68	0.49	1225	11683	11586	11493	11396	11303	11635	11445	48	3440	500	8040	10	1	9567333	1100	-14.67	0.50	12	0.05	-784.00	23112.00	14000	20230717	-17.86	10110	20230323	13.75	11950	-3.77	20240103	10730	7.18	20240117	14000	-17.86	20230717	10110	13.75	20230323	1.28	N	108380	500	47 억	47086	N	N	78	N	N
91	20240214	150647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11500	10	2	0.09	44068920	3844	40.85	11570	11570	11400	14930	8050	11490	11464.34	0.49	895	11683	11586	11493	11396	11303	11635	11445	48	3440	500	8040	10	1	9567333	1100	-14.67	0.50	12	0.04	-784.00	23112.00	14000	20230717	-17.86	10110	20230323	13.75	11950	-3.77	20240103	10730	7.18	20240117	14000	-17.86	20230717	10110	13.75	20230323	1.28	N	108380	500	47 억	47086	N	N	1	N	N
92	20240214	140645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11460	-30	5	-0.26	30224310	2636	28.01	11570	11570	11400	14930	8050	11490	11465.97	0.49	314	11683	11586	11493	11396	11303	11635	11445	48	3440	500	8040	10	1	9567333	1096	-14.62	0.50	12	0.03	-784.00	23112.00	14000	20230717	-18.14	10110	20230323	13.35	11950	-4.10	20240103	10730	6.80	20240117	14000	-18.14	20230717	10110	13.35	20230323	1.28	N	108380	500	47 억	47086	N	N	1	N	N
93	20240214	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11420	-70	5	-0.61	21239810	1852	19.68	11570	11570	11400	14930	8050	11490	11468.58	0.49	-258	11683	11586	11493	11396	11303	11635	11445	48	3440	500	8040	10	1	9567333	1093	-14.57	0.49	12	0.02	-784.00	23112.00	14000	20230717	-18.43	10110	20230323	12.96	11950	-4.44	20240103	10730	6.43	20240117	14000	-18.43	20230717	10110	12.96	20230323	1.28	N	108380	500	47 억	47086	N	N	1	N	N
94	20240214	120641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11400	-90	5	-0.78	13081420	1139	12.10	11570	11570	11400	14930	8050	11490	11485.00	0.49	-248	11683	11586	11493	11396	11303	11635	11445	48	3440	500	8040	10	1	9567333	1091	-14.54	0.49	12	0.01	-784.00	23112.00	14000	20230717	-18.57	10110	20230323	12.76	11950	-4.60	20240103	10730	6.24	20240117	14000	-18.57	20230717	10110	12.76	20230323	1.28	N	108380	500	47 억	47086	N	N	1	N	N
95	20240214	110648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11430	-60	5	-0.52	12784210	1113	11.83	11570	11570	11410	14930	8050	11490	11486.26	0.49	-223	11683	11586	11493	11396	11303	11635	11445	48	3440	500	8040	10	1	9567333	1094	-14.58	0.49	12	0.01	-784.00	23112.00	14000	20230717	-18.36	10110	20230323	13.06	11950	-4.35	20240103	10730	6.52	20240117	14000	-18.36	20230717	10110	13.06	20230323	1.28	N	108380	500	47 억	47086	N	N	1	N	N
96	20240214	090638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11450	-40	5	-0.35	5275840	457	4.86	11570	11570	11450	14930	8050	11490	11544.51	0.49	-92	11683	11586	11493	11396	11303	11635	11445	48	3440	500	8040	10	1	9567333	1095	-14.60	0.50	12	0.00	-784.00	23112.00	14000	20230717	-18.21	10110	20230323	13.25	11950	-4.18	20240103	10730	6.71	20240117	14000	-18.21	20230717	10110	13.25	20230323	1.28	N	108380	500	47 억	47086	N	N	1	N	N
97	20240213	160639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11490	20	2	0.17	108030940	9410	236.31	11470	11590	11400	14910	8030	11470	11480.44	0.50	-1093	11676	11572	11446	11342	11216	11510	11280	48	3440	500	8020	10	1	9567333	1099	-14.66	0.50	12	0.10	-784.00	23112.00	14000	20230717	-17.93	10110	20230323	13.65	11950	-3.85	20240103	10730	7.08	20240117	14000	-17.93	20230717	10110	13.65	20230323	1.29	N	108380	500	47 억	48131	N	N	1	N	N
98	20240213	150637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11460	-10	5	-0.09	93407920	8133	204.24	11470	11590	11400	14910	8030	11470	11485.05	0.50	-799	11676	11572	11446	11342	11216	11510	11280	48	3440	500	8020	10	1	9567333	1096	-14.62	0.50	12	0.09	-784.00	23112.00	14000	20230717	-18.14	10110	20230323	13.35	11950	-4.10	20240103	10730	6.80	20240117	14000	-18.14	20230717	10110	13.35	20230323	1.29	N	108380	500	47 억	48131	N	N	3	N	N
99	20240213	140645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11480	10	2	0.09	86303300	7514	188.70	11470	11590	11400	14910	8030	11470	11485.67	0.50	-778	11676	11572	11446	11342	11216	11510	11280	48	3440	500	8020	10	1	9567333	1098	-14.64	0.50	12	0.08	-784.00	23112.00	14000	20230717	-18.00	10110	20230323	13.55	11950	-3.93	20240103	10730	6.99	20240117	14000	-18.00	20230717	10110	13.55	20230323	1.29	N	108380	500	47 억	48131	N	N	3	N	N
100	20240213	130637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11450	-20	5	-0.17	65386940	5690	142.89	11470	11590	11400	14910	8030	11470	11491.55	0.50	-792	11676	11572	11446	11342	11216	11510	11280	48	3440	500	8020	10	1	9567333	1095	-14.60	0.50	12	0.06	-784.00	23112.00	14000	20230717	-18.21	10110	20230323	13.25	11950	-4.18	20240103	10730	6.71	20240117	14000	-18.21	20230717	10110	13.25	20230323	1.29	N	108380	500	47 억	48131	N	N	3	N	N
101	20240213	120646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11460	-10	5	-0.09	60244920	5241	131.62	11470	11590	11400	14910	8030	11470	11494.93	0.50	-677	11676	11572	11446	11342	11216	11510	11280	48	3440	500	8020	10	1	9567333	1096	-14.62	0.50	12	0.05	-784.00	23112.00	14000	20230717	-18.14	10110	20230323	13.35	11950	-4.10	20240103	10730	6.80	20240117	14000	-18.14	20230717	10110	13.35	20230323	1.29	N	108380	500	47 억	48131	N	N	3	N	N
102	20240213	110644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11460	-10	5	-0.09	56966480	4955	124.43	11470	11590	11400	14910	8030	11470	11496.77	0.50	-571	11676	11572	11446	11342	11216	11510	11280	48	3440	500	8020	10	1	9567333	1096	-14.62	0.50	12	0.05	-784.00	23112.00	14000	20230717	-18.14	10110	20230323	13.35	11950	-4.10	20240103	10730	6.80	20240117	14000	-18.14	20230717	10110	13.35	20230323	1.29	N	108380	500	47 억	48131	N	N	3	N	N
103	20240213	100538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	11480	10	2	0.09	51273640	4459	111.98	11470	11590	11400	14910	8030	11470	11498.91	0.50	-250	11676	11572	11446	11342	11216	11510	11280	48	3440	500	8020	10	1	9567333	1098	-14.64	0.50	12	0.05	-784.00	23112.00	14000	20230717	-18.00	10110	20230323	13.55	11950	-3.93	20240103	10730	6.99	20240117	14000	-18.00	20230717	10110	13.55	20230323	1.29	N	108380	500	47 억	48131	N	N	3	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History