KissMeData/088290/price/prices-20240201.csv

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
20240229,160652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1747,-21,5,-1.19,251686045,144660,59.40,1751,1800,1710,2295,1238,1768,1739.85,4.63,0,6703,1920,1844,1792,1716,1664,1818,1690,153,527,500,1200,1,1,30590933,534,-4.30,0.84,12,0.47,-406.00,2085.00,9160,20230310,-80.93,1416,20240208,23.38,1993,-12.34,20240108,1416,23.38,20240208,9160,-80.93,20230310,1416,23.38,20240208,2.63,N,088290,500,152 억,,1416378,N,N,0,N,00,N
20240229,150655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1736,-32,5,-1.81,236293027,135797,55.76,1751,1800,1710,2295,1238,1768,1740.05,4.63,0,7604,1920,1844,1792,1716,1664,1818,1690,153,527,500,1200,1,1,30590933,531,-4.28,0.83,12,0.44,-406.00,2085.00,9160,20230310,-81.05,1416,20240208,22.60,1993,-12.90,20240108,1416,22.60,20240208,9160,-81.05,20230310,1416,22.60,20240208,2.63,N,088290,500,152 억,,1416378,N,N,0,N,00,N
20240229,140657,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1758,-10,5,-0.57,209633732,120538,49.50,1751,1800,1710,2295,1238,1768,1739.15,4.63,0,13756,1920,1844,1792,1716,1664,1818,1690,153,527,500,1200,1,1,30590933,538,-4.33,0.84,12,0.39,-406.00,2085.00,9160,20230310,-80.81,1416,20240208,24.15,1993,-11.79,20240108,1416,24.15,20240208,9160,-80.81,20230310,1416,24.15,20240208,2.63,N,088290,500,152 억,,1416378,N,N,0,N,00,N
20240229,130654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1759,-9,5,-0.51,200187224,115160,47.29,1751,1800,1710,2295,1238,1768,1738.34,4.63,0,15428,1920,1844,1792,1716,1664,1818,1690,153,527,500,1200,1,1,30590933,538,-4.33,0.84,12,0.38,-406.00,2085.00,9160,20230310,-80.80,1416,20240208,24.22,1993,-11.74,20240108,1416,24.22,20240208,9160,-80.80,20230310,1416,24.22,20240208,2.63,N,088290,500,152 억,,1416378,N,N,0,N,00,N
20240229,120654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1774,6,2,0.34,182776167,105352,43.26,1751,1800,1710,2295,1238,1768,1734.91,4.63,0,19292,1920,1844,1792,1716,1664,1818,1690,153,527,500,1200,1,1,30590933,543,-4.37,0.85,12,0.34,-406.00,2085.00,9160,20230310,-80.63,1416,20240208,25.28,1993,-10.99,20240108,1416,25.28,20240208,9160,-80.63,20230310,1416,25.28,20240208,2.63,N,088290,500,152 억,,1416378,N,N,0,N,00,N
20240229,110655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1764,-4,5,-0.23,140966405,81768,33.58,1751,1764,1710,2295,1238,1768,1723.98,4.63,0,20812,1920,1844,1792,1716,1664,1818,1690,153,527,500,1200,1,1,30590933,540,-4.34,0.85,12,0.27,-406.00,2085.00,9160,20230310,-80.74,1416,20240208,24.58,1993,-11.49,20240108,1416,24.58,20240208,9160,-80.74,20230310,1416,24.58,20240208,2.63,N,088290,500,152 억,,1416378,N,N,0,N,00,N
20240229,100656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1722,-46,5,-2.60,98188438,56990,23.40,1751,1753,1710,2295,1238,1768,1722.91,4.63,0,14580,1920,1844,1792,1716,1664,1818,1690,153,527,500,1200,1,1,30590933,527,-4.24,0.83,12,0.19,-406.00,2085.00,9160,20230310,-81.20,1416,20240208,21.61,1993,-13.60,20240108,1416,21.61,20240208,9160,-81.20,20230310,1416,21.61,20240208,2.63,N,088290,500,152 억,,1416378,N,N,0,N,00,N
20240229,090654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1749,-19,5,-1.07,12703902,7255,2.98,1751,1753,1735,2295,1238,1768,1751.05,4.63,0,1342,1920,1844,1792,1716,1664,1818,1690,153,527,500,1200,1,1,30590933,535,-4.31,0.84,12,0.02,-406.00,2085.00,9160,20230310,-80.91,1416,20240208,23.52,1993,-12.24,20240108,1416,23.52,20240208,9160,-80.91,20230310,1416,23.52,20240208,2.63,N,088290,500,152 억,,1416378,N,N,0,N,00,N
20240228,160615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1768,-61,5,-3.34,440646385,242591,194.39,1829,1868,1740,2375,1281,1829,1816.42,4.76,0,-39203,1928,1878,1780,1730,1632,1903,1755,153,546,500,1240,1,1,30590933,541,-4.35,0.85,12,0.79,-406.00,2085.00,9160,20230310,-80.70,1416,20240208,24.86,1993,-11.29,20240108,1416,24.86,20240208,9160,-80.70,20230310,1416,24.86,20240208,2.59,N,088290,500,152 억,,1454830,N,N,0,N,00,N
20240228,150616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1770,-59,5,-3.23,428167626,235539,188.73,1829,1868,1740,2375,1281,1829,1817.82,4.76,0,-39049,1928,1878,1780,1730,1632,1903,1755,153,546,500,1240,1,1,30590933,541,-4.36,0.85,12,0.77,-406.00,2085.00,9160,20230310,-80.68,1416,20240208,25.00,1993,-11.19,20240108,1416,25.00,20240208,9160,-80.68,20230310,1416,25.00,20240208,2.59,N,088290,500,152 억,,1454830,N,N,0,N,00,N
20240228,140655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1760,-69,5,-3.77,396826764,217831,174.55,1829,1868,1740,2375,1281,1829,1821.72,4.76,0,-31329,1928,1878,1780,1730,1632,1903,1755,153,546,500,1240,1,1,30590933,538,-4.33,0.84,12,0.71,-406.00,2085.00,9160,20230310,-80.79,1416,20240208,24.29,1993,-11.69,20240108,1416,24.29,20240208,9160,-80.79,20230310,1416,24.29,20240208,2.59,N,088290,500,152 억,,1454830,N,N,0,N,00,N
20240228,130654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1782,-47,5,-2.57,343438199,187564,150.29,1829,1868,1782,2375,1281,1829,1831.05,4.76,0,-27589,1928,1878,1780,1730,1632,1903,1755,153,546,500,1240,1,1,30590933,545,-4.39,0.85,12,0.61,-406.00,2085.00,9160,20230310,-80.55,1416,20240208,25.85,1993,-10.59,20240108,1416,25.85,20240208,9160,-80.55,20230310,1416,25.85,20240208,2.59,N,088290,500,152 억,,1454830,N,N,0,N,00,N
20240228,120655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1791,-38,5,-2.08,328286871,179088,143.50,1829,1868,1782,2375,1281,1829,1833.10,4.76,0,-25213,1928,1878,1780,1730,1632,1903,1755,153,546,500,1240,1,1,30590933,548,-4.41,0.86,12,0.59,-406.00,2085.00,9160,20230310,-80.45,1416,20240208,26.48,1993,-10.14,20240108,1416,26.48,20240208,9160,-80.45,20230310,1416,26.48,20240208,2.59,N,088290,500,152 억,,1454830,N,N,0,N,00,N
20240228,110626,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1811,-18,5,-0.98,284136956,154509,123.81,1829,1868,1811,2375,1281,1829,1838.97,4.76,0,-16899,1928,1878,1780,1730,1632,1903,1755,153,546,500,1240,1,1,30590933,554,-4.46,0.87,12,0.51,-406.00,2085.00,9160,20230310,-80.23,1416,20240208,27.90,1993,-9.13,20240108,1416,27.90,20240208,9160,-80.23,20230310,1416,27.90,20240208,2.59,N,088290,500,152 억,,1454830,N,N,0,N,00,N
20240228,100652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1862,33,2,1.80,157352860,85354,68.39,1829,1867,1817,2375,1281,1829,1843.53,4.76,0,28660,1928,1878,1780,1730,1632,1903,1755,153,546,500,1240,1,1,30590933,570,-4.59,0.89,12,0.28,-406.00,2085.00,9160,20230310,-79.67,1416,20240208,31.50,1993,-6.57,20240108,1416,31.50,20240208,9160,-79.67,20230310,1416,31.50,20240208,2.59,N,088290,500,152 억,,1454830,N,N,0,N,00,N
20240228,090656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1832,3,2,0.16,9658429,5281,4.23,1829,1844,1817,2375,1281,1829,1828.90,4.76,0,-553,1928,1878,1780,1730,1632,1903,1755,153,546,500,1240,1,1,30590933,560,-4.51,0.88,12,0.02,-406.00,2085.00,9160,20230310,-80.00,1416,20240208,29.38,1993,-8.08,20240108,1416,29.38,20240208,9160,-80.00,20230310,1416,29.38,20240208,2.59,N,088290,500,152 억,,1454830,N,N,0,N,00,N
20240227,160653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1829,95,2,5.48,213276004,122549,98.06,1734,1830,1682,2250,1214,1734,1739.60,4.62,0,40056,1864,1799,1755,1690,1646,1777,1668,153,516,500,1170,1,1,30590933,560,-4.50,0.88,12,0.40,-406.00,2085.00,9160,20230310,-80.03,1416,20240208,29.17,1993,-8.23,20240108,1416,29.17,20240208,9160,-80.03,20230310,1416,29.17,20240208,2.46,N,088290,500,152 억,,1412952,N,N,0,N,00,N
20240227,150655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1768,34,2,1.96,149225784,86989,69.61,1734,1768,1682,2250,1214,1734,1715.46,4.62,0,23192,1864,1799,1755,1690,1646,1777,1668,153,516,500,1170,1,1,30590933,541,-4.35,0.85,12,0.28,-406.00,2085.00,9160,20230310,-80.70,1416,20240208,24.86,1993,-11.29,20240108,1416,24.86,20240208,9160,-80.70,20230310,1416,24.86,20240208,2.46,N,088290,500,152 억,,1412952,N,N,0,N,00,N
20240227,140653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1737,3,2,0.17,126548143,74072,59.27,1734,1746,1682,2250,1214,1734,1708.45,4.62,0,18463,1864,1799,1755,1690,1646,1777,1668,153,516,500,1170,1,1,30590933,531,-4.28,0.83,12,0.24,-406.00,2085.00,9160,20230310,-81.04,1416,20240208,22.67,1993,-12.84,20240108,1416,22.67,20240208,9160,-81.04,20230310,1416,22.67,20240208,2.46,N,088290,500,152 억,,1412952,N,N,0,N,00,N
20240227,130615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1715,-19,5,-1.10,98043400,57575,46.07,1734,1734,1682,2250,1214,1734,1702.88,4.62,0,11469,1864,1799,1755,1690,1646,1777,1668,153,516,500,1170,1,1,30590933,525,-4.22,0.82,12,0.19,-406.00,2085.00,9160,20230310,-81.28,1416,20240208,21.12,1993,-13.95,20240108,1416,21.12,20240208,9160,-81.28,20230310,1416,21.12,20240208,2.46,N,088290,500,152 억,,1412952,N,N,0,N,00,N
20240227,120656,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1701,-33,5,-1.90,72251934,42432,33.95,1734,1734,1682,2250,1214,1734,1702.77,4.62,0,1695,1864,1799,1755,1690,1646,1777,1668,153,516,500,1170,1,1,30590933,520,-4.19,0.82,12,0.14,-406.00,2085.00,9160,20230310,-81.43,1416,20240208,20.13,1993,-14.65,20240108,1416,20.13,20240208,9160,-81.43,20230310,1416,20.13,20240208,2.46,N,088290,500,152 억,,1412952,N,N,0,N,00,N
20240227,110654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1704,-30,5,-1.73,59102656,34663,27.74,1734,1734,1682,2250,1214,1734,1705.06,4.62,0,2118,1864,1799,1755,1690,1646,1777,1668,153,516,500,1170,1,1,30590933,521,-4.20,0.82,12,0.11,-406.00,2085.00,9160,20230310,-81.40,1416,20240208,20.34,1993,-14.50,20240108,1416,20.34,20240208,9160,-81.40,20230310,1416,20.34,20240208,2.46,N,088290,500,152 억,,1412952,N,N,0,N,00,N
20240227,100650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1727,-7,5,-0.40,21312849,12419,9.94,1734,1734,1708,2250,1214,1734,1716.15,4.62,0,556,1864,1799,1755,1690,1646,1777,1668,153,516,500,1170,1,1,30590933,528,-4.25,0.83,12,0.04,-406.00,2085.00,9160,20230310,-81.15,1416,20240208,21.96,1993,-13.35,20240108,1416,21.96,20240208,9160,-81.15,20230310,1416,21.96,20240208,2.46,N,088290,500,152 억,,1412952,N,N,0,N,00,N
20240227,090653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1734,0,3,0.00,1364005,787,0.63,1734,1734,1729,2250,1214,1734,1733.17,4.62,0,-480,1864,1799,1755,1690,1646,1777,1668,153,516,500,1170,1,1,30590933,530,-4.27,0.83,12,0.00,-406.00,2085.00,9160,20230310,-81.07,1416,20240208,22.46,1993,-13.00,20240108,1416,22.46,20240208,9160,-81.07,20230310,1416,22.46,20240208,2.46,N,088290,500,152 억,,1412952,N,N,0,N,00,N
20240226,160652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1734,-49,5,-2.75,217465832,124969,53.67,1820,1820,1711,2315,1249,1783,1740.16,4.72,0,-30141,1904,1843,1794,1733,1684,1819,1709,153,532,500,1210,1,1,30590933,530,-4.27,0.83,12,0.41,-406.00,2085.00,9160,20230310,-81.07,1416,20240208,22.46,1993,-13.00,20240108,1416,22.46,20240208,9160,-81.07,20230310,1416,22.46,20240208,2.45,N,088290,500,152 억,,1442381,N,N,0,N,00,N
20240226,150649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1728,-55,5,-3.08,203864659,117094,50.29,1820,1820,1711,2315,1249,1783,1741.03,4.72,0,-29816,1904,1843,1794,1733,1684,1819,1709,153,532,500,1210,1,1,30590933,529,-4.26,0.83,12,0.38,-406.00,2085.00,9160,20230310,-81.14,1416,20240208,22.03,1993,-13.30,20240108,1416,22.03,20240208,9160,-81.14,20230310,1416,22.03,20240208,2.45,N,088290,500,152 억,,1442381,N,N,0,N,00,N
20240226,140649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1728,-55,5,-3.08,174996989,100325,43.08,1820,1820,1711,2315,1249,1783,1744.30,4.72,0,-21343,1904,1843,1794,1733,1684,1819,1709,153,532,500,1210,1,1,30590933,529,-4.26,0.83,12,0.33,-406.00,2085.00,9160,20230310,-81.14,1416,20240208,22.03,1993,-13.30,20240108,1416,22.03,20240208,9160,-81.14,20230310,1416,22.03,20240208,2.45,N,088290,500,152 억,,1442381,N,N,0,N,00,N
20240226,130645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1730,-53,5,-2.97,168154644,96359,41.38,1820,1820,1711,2315,1249,1783,1745.08,4.72,0,-20607,1904,1843,1794,1733,1684,1819,1709,153,532,500,1210,1,1,30590933,529,-4.26,0.83,12,0.31,-406.00,2085.00,9160,20230310,-81.11,1416,20240208,22.18,1993,-13.20,20240108,1416,22.18,20240208,9160,-81.11,20230310,1416,22.18,20240208,2.45,N,088290,500,152 억,,1442381,N,N,0,N,00,N
20240226,120645,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1740,-43,5,-2.41,150221203,85995,36.93,1820,1820,1711,2315,1249,1783,1746.86,4.72,0,-22580,1904,1843,1794,1733,1684,1819,1709,153,532,500,1210,1,1,30590933,532,-4.29,0.83,12,0.28,-406.00,2085.00,9160,20230310,-81.00,1416,20240208,22.88,1993,-12.69,20240108,1416,22.88,20240208,9160,-81.00,20230310,1416,22.88,20240208,2.45,N,088290,500,152 억,,1442381,N,N,0,N,00,N
20240226,110644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1741,-42,5,-2.36,143908602,82359,35.37,1820,1820,1711,2315,1249,1783,1747.33,4.72,0,-22967,1904,1843,1794,1733,1684,1819,1709,153,532,500,1210,1,1,30590933,533,-4.29,0.84,12,0.27,-406.00,2085.00,9160,20230310,-80.99,1416,20240208,22.95,1993,-12.64,20240108,1416,22.95,20240208,9160,-80.99,20230310,1416,22.95,20240208,2.45,N,088290,500,152 억,,1442381,N,N,0,N,00,N
20240226,100641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1746,-37,5,-2.08,113041086,64521,27.71,1820,1820,1711,2315,1249,1783,1752.00,4.72,0,-22038,1904,1843,1794,1733,1684,1819,1709,153,532,500,1210,1,1,30590933,534,-4.30,0.84,12,0.21,-406.00,2085.00,9160,20230310,-80.94,1416,20240208,23.31,1993,-12.39,20240108,1416,23.31,20240208,9160,-80.94,20230310,1416,23.31,20240208,2.45,N,088290,500,152 억,,1442381,N,N,0,N,00,N
20240226,090642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1751,-32,5,-1.79,23536271,13109,5.63,1820,1820,1750,2315,1249,1783,1795.43,4.72,0,-6169,1904,1843,1794,1733,1684,1819,1709,153,532,500,1210,1,1,30590933,536,-4.31,0.84,12,0.04,-406.00,2085.00,9160,20230310,-80.88,1416,20240208,23.66,1993,-12.14,20240108,1416,23.66,20240208,9160,-80.88,20230310,1416,23.66,20240208,2.45,N,088290,500,152 억,,1442381,N,N,0,N,00,N
20240223,160642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1783,-1,5,-0.06,419774112,232840,165.43,1786,1855,1745,2315,1249,1784,1803.42,4.72,0,-5439,1870,1827,1786,1743,1702,1806,1722,153,531,500,1210,1,1,30590933,545,-4.39,0.86,12,0.76,-406.00,2085.00,9160,20230310,-80.53,1416,20240208,25.92,1993,-10.54,20240108,1416,25.92,20240208,9160,-80.53,20230310,1416,25.92,20240208,2.41,N,088290,500,152 억,,1444830,N,N,0,N,00,N
20240223,150638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1778,-6,5,-0.34,403552920,223739,158.96,1786,1855,1745,2315,1249,1784,1803.68,4.72,0,-5172,1870,1827,1786,1743,1702,1806,1722,153,531,500,1210,1,1,30590933,544,-4.38,0.85,12,0.73,-406.00,2085.00,9160,20230310,-80.59,1416,20240208,25.56,1993,-10.79,20240108,1416,25.56,20240208,9160,-80.59,20230310,1416,25.56,20240208,2.41,N,088290,500,152 억,,1444830,N,N,0,N,00,N
20240223,140640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1799,15,2,0.84,321235206,177721,126.27,1786,1855,1745,2315,1249,1784,1807.53,4.72,0,-2409,1870,1827,1786,1743,1702,1806,1722,153,531,500,1210,1,1,30590933,550,-4.43,0.86,12,0.58,-406.00,2085.00,9160,20230310,-80.36,1416,20240208,27.05,1993,-9.73,20240108,1416,27.05,20240208,9160,-80.36,20230310,1416,27.05,20240208,2.41,N,088290,500,152 억,,1444830,N,N,0,N,00,N
20240223,130638,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1810,26,2,1.46,292350214,161680,114.87,1786,1855,1745,2315,1249,1784,1808.20,4.72,0,-657,1870,1827,1786,1743,1702,1806,1722,153,531,500,1210,1,1,30590933,554,-4.46,0.87,12,0.53,-406.00,2085.00,9160,20230310,-80.24,1416,20240208,27.82,1993,-9.18,20240108,1416,27.82,20240208,9160,-80.24,20230310,1416,27.82,20240208,2.41,N,088290,500,152 억,,1444830,N,N,0,N,00,N
20240223,120639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1812,28,2,1.57,263180217,145523,103.39,1786,1855,1745,2315,1249,1784,1808.51,4.72,0,1992,1870,1827,1786,1743,1702,1806,1722,153,531,500,1210,1,1,30590933,554,-4.46,0.87,12,0.48,-406.00,2085.00,9160,20230310,-80.22,1416,20240208,27.97,1993,-9.08,20240108,1416,27.97,20240208,9160,-80.22,20230310,1416,27.97,20240208,2.41,N,088290,500,152 억,,1444830,N,N,0,N,00,N
20240223,110633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1808,24,2,1.35,223101061,123413,87.68,1786,1855,1745,2315,1249,1784,1807.76,4.72,0,-2386,1870,1827,1786,1743,1702,1806,1722,153,531,500,1210,1,1,30590933,553,-4.45,0.87,12,0.40,-406.00,2085.00,9160,20230310,-80.26,1416,20240208,27.68,1993,-9.28,20240108,1416,27.68,20240208,9160,-80.26,20230310,1416,27.68,20240208,2.41,N,088290,500,152 억,,1444830,N,N,0,N,00,N
20240223,100633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1827,43,2,2.41,181195286,100321,71.28,1786,1855,1745,2315,1249,1784,1806.16,4.72,0,1161,1870,1827,1786,1743,1702,1806,1722,153,531,500,1210,1,1,30590933,559,-4.50,0.88,12,0.33,-406.00,2085.00,9160,20230310,-80.05,1416,20240208,29.03,1993,-8.33,20240108,1416,29.03,20240208,9160,-80.05,20230310,1416,29.03,20240208,2.41,N,088290,500,152 억,,1444830,N,N,0,N,00,N
20240223,090637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1752,-32,5,-1.79,12465876,7093,5.04,1786,1786,1752,2315,1249,1784,1757.49,4.72,0,-2031,1870,1827,1786,1743,1702,1806,1722,153,531,500,1210,1,1,30590933,536,-4.32,0.84,12,0.02,-406.00,2085.00,9160,20230310,-80.87,1416,20240208,23.73,1993,-12.09,20240108,1416,23.73,20240208,9160,-80.87,20230310,1416,23.73,20240208,2.41,N,088290,500,152 억,,1444830,N,N,0,N,00,N
20240222,160629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1784,-28,5,-1.55,250639116,140682,76.91,1812,1829,1745,2355,1269,1812,1781.60,4.71,0,-1835,1957,1884,1837,1764,1717,1861,1741,153,543,500,1230,1,1,30590933,546,-4.39,0.86,12,0.46,-406.00,2085.00,9160,20230310,-80.52,1416,20240208,25.99,1993,-10.49,20240108,1416,25.99,20240208,9160,-80.52,20230310,1416,25.99,20240208,2.38,N,088290,500,152 억,,1441512,N,N,0,N,00,N
20240222,150637,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1802,-10,5,-0.55,237814592,133506,72.99,1812,1829,1745,2355,1269,1812,1781.30,4.71,0,-1868,1957,1884,1837,1764,1717,1861,1741,153,543,500,1230,1,1,30590933,551,-4.44,0.86,12,0.44,-406.00,2085.00,9160,20230310,-80.33,1416,20240208,27.26,1993,-9.58,20240108,1416,27.26,20240208,9160,-80.33,20230310,1416,27.26,20240208,2.38,N,088290,500,152 억,,1441512,N,N,0,N,00,N
20240222,140633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1770,-42,5,-2.32,205829090,115548,63.17,1812,1829,1745,2355,1269,1812,1781.33,4.71,0,-306,1957,1884,1837,1764,1717,1861,1741,153,543,500,1230,1,1,30590933,541,-4.36,0.85,12,0.38,-406.00,2085.00,9160,20230310,-80.68,1416,20240208,25.00,1993,-11.19,20240108,1416,25.00,20240208,9160,-80.68,20230310,1416,25.00,20240208,2.38,N,088290,500,152 억,,1441512,N,N,0,N,00,N
20240222,130623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1762,-50,5,-2.76,186660549,104637,57.20,1812,1829,1745,2355,1269,1812,1783.89,4.71,0,-8543,1957,1884,1837,1764,1717,1861,1741,153,543,500,1230,1,1,30590933,539,-4.34,0.85,12,0.34,-406.00,2085.00,9160,20230310,-80.76,1416,20240208,24.44,1993,-11.59,20240108,1416,24.44,20240208,9160,-80.76,20230310,1416,24.44,20240208,2.38,N,088290,500,152 억,,1441512,N,N,0,N,00,N
20240222,120632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1765,-47,5,-2.59,169113343,94693,51.77,1812,1829,1745,2355,1269,1812,1785.91,4.71,0,-6354,1957,1884,1837,1764,1717,1861,1741,153,543,500,1230,1,1,30590933,540,-4.35,0.85,12,0.31,-406.00,2085.00,9160,20230310,-80.73,1416,20240208,24.65,1993,-11.44,20240108,1416,24.65,20240208,9160,-80.73,20230310,1416,24.65,20240208,2.38,N,088290,500,152 억,,1441512,N,N,0,N,00,N
20240222,110629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1769,-43,5,-2.37,103415610,57306,31.33,1812,1829,1769,2355,1269,1812,1804.62,4.71,0,-14413,1957,1884,1837,1764,1717,1861,1741,153,543,500,1230,1,1,30590933,541,-4.36,0.85,12,0.19,-406.00,2085.00,9160,20230310,-80.69,1416,20240208,24.93,1993,-11.24,20240108,1416,24.93,20240208,9160,-80.69,20230310,1416,24.93,20240208,2.38,N,088290,500,152 억,,1441512,N,N,0,N,00,N
20240222,100624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1811,-1,5,-0.06,64075768,35356,19.33,1812,1829,1795,2355,1269,1812,1812.30,4.71,0,-10200,1957,1884,1837,1764,1717,1861,1741,153,543,500,1230,1,1,30590933,554,-4.46,0.87,12,0.12,-406.00,2085.00,9160,20230310,-80.23,1416,20240208,27.90,1993,-9.13,20240108,1416,27.90,20240208,9160,-80.23,20230310,1416,27.90,20240208,2.38,N,088290,500,152 억,,1441512,N,N,0,N,00,N
20240222,090634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1828,16,2,0.88,17022278,9364,5.12,1812,1829,1812,2355,1269,1812,1817.84,4.71,0,-272,1957,1884,1837,1764,1717,1861,1741,153,543,500,1230,1,1,30590933,559,-4.50,0.88,12,0.03,-406.00,2085.00,9160,20230310,-80.04,1416,20240208,29.10,1993,-8.28,20240108,1416,29.10,20240208,9160,-80.04,20230310,1416,29.10,20240208,2.38,N,088290,500,152 억,,1441512,N,N,0,N,00,N
20240221,160628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1812,-67,5,-3.57,334442154,182902,70.38,1836,1910,1790,2440,1316,1879,1828.53,4.74,0,-13187,2017,1948,1889,1820,1761,1918,1790,153,561,500,1270,1,1,30590933,554,-4.46,0.87,12,0.60,-406.00,2085.00,9160,20230310,-80.22,1416,20240208,27.97,1993,-9.08,20240108,1416,27.97,20240208,9160,-80.22,20230310,1416,27.97,20240208,2.39,N,088290,500,152 억,,1448851,N,N,0,N,00,N
20240221,150623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1808,-71,5,-3.78,318680020,174189,67.03,1836,1910,1790,2440,1316,1879,1829.51,4.74,0,-10249,2017,1948,1889,1820,1761,1918,1790,153,561,500,1270,1,1,30590933,553,-4.45,0.87,12,0.57,-406.00,2085.00,9160,20230310,-80.26,1416,20240208,27.68,1993,-9.28,20240108,1416,27.68,20240208,9160,-80.26,20230310,1416,27.68,20240208,2.39,N,088290,500,152 억,,1448851,N,N,0,N,00,N
20240221,140624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1824,-55,5,-2.93,256084715,139599,53.72,1836,1910,1802,2440,1316,1879,1834.43,4.74,0,-4669,2017,1948,1889,1820,1761,1918,1790,153,561,500,1270,1,1,30590933,558,-4.49,0.87,12,0.46,-406.00,2085.00,9160,20230310,-80.09,1416,20240208,28.81,1993,-8.48,20240108,1416,28.81,20240208,9160,-80.09,20230310,1416,28.81,20240208,2.39,N,088290,500,152 억,,1448851,N,N,0,N,00,N
20240221,130625,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1822,-57,5,-3.03,224561527,122202,47.02,1836,1910,1802,2440,1316,1879,1837.63,4.74,0,-10045,2017,1948,1889,1820,1761,1918,1790,153,561,500,1270,1,1,30590933,557,-4.49,0.87,12,0.40,-406.00,2085.00,9160,20230310,-80.11,1416,20240208,28.67,1993,-8.58,20240108,1416,28.67,20240208,9160,-80.11,20230310,1416,28.67,20240208,2.39,N,088290,500,152 억,,1448851,N,N,0,N,00,N
20240221,120624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1817,-62,5,-3.30,192856024,104675,40.28,1836,1910,1803,2440,1316,1879,1842.43,4.74,0,-11959,2017,1948,1889,1820,1761,1918,1790,153,561,500,1270,1,1,30590933,556,-4.48,0.87,12,0.34,-406.00,2085.00,9160,20230310,-80.16,1416,20240208,28.32,1993,-8.83,20240108,1416,28.32,20240208,9160,-80.16,20230310,1416,28.32,20240208,2.39,N,088290,500,152 억,,1448851,N,N,0,N,00,N
20240221,110630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1849,-30,5,-1.60,127183045,68629,26.41,1836,1910,1819,2440,1316,1879,1853.20,4.74,0,-5210,2017,1948,1889,1820,1761,1918,1790,153,561,500,1270,1,1,30590933,566,-4.55,0.89,12,0.22,-406.00,2085.00,9160,20230310,-79.81,1416,20240208,30.58,1993,-7.23,20240108,1416,30.58,20240208,9160,-79.81,20230310,1416,30.58,20240208,2.39,N,088290,500,152 억,,1448851,N,N,0,N,00,N
20240221,100623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1866,-13,5,-0.69,93090122,50339,19.37,1836,1910,1819,2440,1316,1879,1849.26,4.74,0,-1024,2017,1948,1889,1820,1761,1918,1790,153,561,500,1270,1,1,30590933,571,-4.60,0.89,12,0.16,-406.00,2085.00,9160,20230310,-79.63,1416,20240208,31.78,1993,-6.37,20240108,1416,31.78,20240208,9160,-79.63,20230310,1416,31.78,20240208,2.39,N,088290,500,152 억,,1448851,N,N,0,N,00,N
20240221,090622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1882,3,2,0.16,12416129,6678,2.57,1836,1910,1836,2440,1316,1879,1859.26,4.74,0,4839,2017,1948,1889,1820,1761,1918,1790,153,561,500,1270,1,1,30590933,576,-4.64,0.90,12,0.02,-406.00,2085.00,9160,20230310,-79.45,1416,20240208,32.91,1993,-5.57,20240108,1416,32.91,20240208,9160,-79.45,20230310,1416,32.91,20240208,2.39,N,088290,500,152 억,,1448851,N,N,0,N,00,N
20240220,160616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1879,-60,5,-3.09,487476757,258830,63.46,1958,1958,1830,2520,1358,1939,1883.39,14.66,0,-84161,2036,1987,1923,1874,1810,2012,1899,153,581,500,1310,1,1,30590933,575,-4.63,0.90,12,0.85,-406.00,2085.00,9160,20230310,-79.49,1416,20240208,32.70,1993,-5.72,20240108,1416,32.70,20240208,9160,-79.49,20230310,1416,32.70,20240208,2.40,N,088290,500,152 억,,4483799,N,N,0,N,00,N
20240220,150619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1879,-60,5,-3.09,474802287,252079,61.80,1958,1958,1830,2520,1358,1939,1883.55,14.66,0,-80813,2036,1987,1923,1874,1810,2012,1899,153,581,500,1310,1,1,30590933,575,-4.63,0.90,12,0.82,-406.00,2085.00,9160,20230310,-79.49,1416,20240208,32.70,1993,-5.72,20240108,1416,32.70,20240208,9160,-79.49,20230310,1416,32.70,20240208,2.40,N,088290,500,152 억,,4483799,N,N,0,N,00,N
20240220,140621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1856,-83,5,-4.28,460412828,244377,59.91,1958,1958,1830,2520,1358,1939,1884.03,14.66,0,-78041,2036,1987,1923,1874,1810,2012,1899,153,581,500,1310,1,1,30590933,568,-4.57,0.89,12,0.80,-406.00,2085.00,9160,20230310,-79.74,1416,20240208,31.07,1993,-6.87,20240108,1416,31.07,20240208,9160,-79.74,20230310,1416,31.07,20240208,2.40,N,088290,500,152 억,,4483799,N,N,0,N,00,N
20240220,130621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1848,-91,5,-4.69,422704918,223981,54.91,1958,1958,1830,2520,1358,1939,1887.24,14.66,0,-74100,2036,1987,1923,1874,1810,2012,1899,153,581,500,1310,1,1,30590933,565,-4.55,0.89,12,0.73,-406.00,2085.00,9160,20230310,-79.83,1416,20240208,30.51,1993,-7.28,20240108,1416,30.51,20240208,9160,-79.83,20230310,1416,30.51,20240208,2.40,N,088290,500,152 억,,4483799,N,N,0,N,00,N
20240220,120615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1860,-79,5,-4.07,390908846,206825,50.71,1958,1958,1830,2520,1358,1939,1890.05,14.66,0,-70686,2036,1987,1923,1874,1810,2012,1899,153,581,500,1310,1,1,30590933,569,-4.58,0.89,12,0.68,-406.00,2085.00,9160,20230310,-79.69,1416,20240208,31.36,1993,-6.67,20240108,1416,31.36,20240208,9160,-79.69,20230310,1416,31.36,20240208,2.40,N,088290,500,152 억,,4483799,N,N,0,N,00,N
20240220,110617,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1861,-78,5,-4.02,297229329,156110,38.27,1958,1958,1861,2520,1358,1939,1903.97,14.66,0,-82091,2036,1987,1923,1874,1810,2012,1899,153,581,500,1310,1,1,30590933,569,-4.58,0.89,12,0.51,-406.00,2085.00,9160,20230310,-79.68,1416,20240208,31.43,1993,-6.62,20240108,1416,31.43,20240208,9160,-79.68,20230310,1416,31.43,20240208,2.40,N,088290,500,152 억,,4483799,N,N,0,N,00,N
20240220,100608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1887,-52,5,-2.68,186048110,97156,23.82,1958,1958,1877,2520,1358,1939,1914.94,14.66,0,-52003,2036,1987,1923,1874,1810,2012,1899,153,581,500,1310,1,1,30590933,577,-4.65,0.91,12,0.32,-406.00,2085.00,9160,20230310,-79.40,1416,20240208,33.26,1993,-5.32,20240108,1416,33.26,20240208,9160,-79.40,20230310,1416,33.26,20240208,2.40,N,088290,500,152 억,,4483799,N,N,0,N,00,N
20240220,090623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1942,3,2,0.15,32860443,17136,4.20,1958,1958,1891,2520,1358,1939,1917.63,14.66,0,-5841,2036,1987,1923,1874,1810,2012,1899,153,581,500,1310,1,1,30590933,594,-4.78,0.93,12,0.06,-406.00,2085.00,9160,20230310,-78.80,1416,20240208,37.15,1993,-2.56,20240108,1416,37.15,20240208,9160,-78.80,20230310,1416,37.15,20240208,2.40,N,088290,500,152 억,,4483799,N,N,0,N,00,N
20240219,160618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1939,77,2,4.14,786117143,406787,63.16,1910,1972,1859,2420,1304,1862,1932.50,14.67,0,5232,2024,1942,1861,1779,1698,1984,1821,153,558,500,1260,1,1,30590933,593,-4.78,0.93,12,1.33,-406.00,2085.00,9160,20230310,-78.83,1416,20240208,36.94,1993,-2.71,20240108,1416,36.94,20240208,9160,-78.83,20230310,1416,36.94,20240208,2.45,N,088290,500,152 억,,4486603,N,N,0,N,00,N
20240219,150623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1922,60,2,3.22,758535367,392541,60.95,1910,1972,1859,2420,1304,1862,1932.37,14.67,0,6217,2024,1942,1861,1779,1698,1984,1821,153,558,500,1260,1,1,30590933,588,-4.73,0.92,12,1.28,-406.00,2085.00,9160,20230310,-79.02,1416,20240208,35.73,1993,-3.56,20240108,1416,35.73,20240208,9160,-79.02,20230310,1416,35.73,20240208,2.45,N,088290,500,152 억,,4486603,N,N,0,N,00,N
20240219,140622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1915,53,2,2.85,735762008,380697,59.11,1910,1972,1859,2420,1304,1862,1932.67,14.67,0,4679,2024,1942,1861,1779,1698,1984,1821,153,558,500,1260,1,1,30590933,586,-4.72,0.92,12,1.24,-406.00,2085.00,9160,20230310,-79.09,1416,20240208,35.24,1993,-3.91,20240108,1416,35.24,20240208,9160,-79.09,20230310,1416,35.24,20240208,2.45,N,088290,500,152 억,,4486603,N,N,0,N,00,N
20240219,130621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1939,77,2,4.14,664941648,343923,53.40,1910,1972,1859,2420,1304,1862,1933.40,14.67,0,14991,2024,1942,1861,1779,1698,1984,1821,153,558,500,1260,1,1,30590933,593,-4.78,0.93,12,1.12,-406.00,2085.00,9160,20230310,-78.83,1416,20240208,36.94,1993,-2.71,20240108,1416,36.94,20240208,9160,-78.83,20230310,1416,36.94,20240208,2.45,N,088290,500,152 억,,4486603,N,N,0,N,00,N
20240219,120620,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1943,81,2,4.35,576630309,298595,46.36,1910,1972,1859,2420,1304,1862,1931.15,14.67,0,-3878,2024,1942,1861,1779,1698,1984,1821,153,558,500,1260,1,1,30590933,594,-4.79,0.93,12,0.98,-406.00,2085.00,9160,20230310,-78.79,1416,20240208,37.22,1993,-2.51,20240108,1416,37.22,20240208,9160,-78.79,20230310,1416,37.22,20240208,2.45,N,088290,500,152 억,,4486603,N,N,0,N,00,N
20240219,110619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1917,55,2,2.95,458000775,237514,36.88,1910,1972,1859,2420,1304,1862,1928.31,14.67,0,-14137,2024,1942,1861,1779,1698,1984,1821,153,558,500,1260,1,1,30590933,586,-4.72,0.92,12,0.78,-406.00,2085.00,9160,20230310,-79.07,1416,20240208,35.38,1993,-3.81,20240108,1416,35.38,20240208,9160,-79.07,20230310,1416,35.38,20240208,2.45,N,088290,500,152 억,,4486603,N,N,0,N,00,N
20240219,100615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1951,89,2,4.78,336918823,174675,27.12,1910,1972,1859,2420,1304,1862,1928.83,14.67,0,3149,2024,1942,1861,1779,1698,1984,1821,153,558,500,1260,1,1,30590933,597,-4.81,0.94,12,0.57,-406.00,2085.00,9160,20230310,-78.70,1416,20240208,37.78,1993,-2.11,20240108,1416,37.78,20240208,9160,-78.70,20230310,1416,37.78,20240208,2.45,N,088290,500,152 억,,4486603,N,N,0,N,00,N
20240219,090615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1865,3,2,0.16,47174607,25053,3.89,1910,1910,1859,2420,1304,1862,1882.99,14.67,0,-14348,2024,1942,1861,1779,1698,1984,1821,153,558,500,1260,1,1,30590933,571,-4.59,0.89,12,0.08,-406.00,2085.00,9160,20230310,-79.64,1416,20240208,31.71,1993,-6.42,20240108,1416,31.71,20240208,9160,-79.64,20230310,1416,31.71,20240208,2.45,N,088290,500,152 억,,4486603,N,N,0,N,00,N
20240216,160613,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1862,67,2,3.73,1195171085,639668,46.02,1800,1943,1780,2330,1257,1795,1868.43,14.80,0,-54347,2085,1939,1722,1576,1359,2013,1650,153,535,500,1220,1,1,30590933,570,-4.59,0.89,12,2.09,-406.00,2085.00,9160,20230310,-79.67,1416,20240208,31.50,1993,-6.57,20240108,1416,31.50,20240208,9160,-79.67,20230310,1416,31.50,20240208,2.44,N,088290,500,152 억,,4527492,N,N,0,N,00,N
20240216,150618,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1843,48,2,2.67,1157090122,619162,44.54,1800,1943,1780,2330,1257,1795,1868.80,14.80,0,-56537,2085,1939,1722,1576,1359,2013,1650,153,535,500,1220,1,1,30590933,564,-4.54,0.88,12,2.02,-406.00,2085.00,9160,20230310,-79.88,1416,20240208,30.16,1993,-7.53,20240108,1416,30.16,20240208,9160,-79.88,20230310,1416,30.16,20240208,2.44,N,088290,500,152 억,,4527492,N,N,0,N,00,N
20240216,140621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1872,77,2,4.29,1077443603,576230,41.45,1800,1943,1780,2330,1257,1795,1869.82,14.80,0,-53358,2085,1939,1722,1576,1359,2013,1650,153,535,500,1220,1,1,30590933,573,-4.61,0.90,12,1.88,-406.00,2085.00,9160,20230310,-79.56,1416,20240208,32.20,1993,-6.07,20240108,1416,32.20,20240208,9160,-79.56,20230310,1416,32.20,20240208,2.44,N,088290,500,152 억,,4527492,N,N,0,N,00,N
20240216,130614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1847,52,2,2.90,1045888644,559384,40.24,1800,1943,1780,2330,1257,1795,1869.71,14.80,0,-56259,2085,1939,1722,1576,1359,2013,1650,153,535,500,1220,1,1,30590933,565,-4.55,0.89,12,1.83,-406.00,2085.00,9160,20230310,-79.84,1416,20240208,30.44,1993,-7.33,20240108,1416,30.44,20240208,9160,-79.84,20230310,1416,30.44,20240208,2.44,N,088290,500,152 억,,4527492,N,N,0,N,00,N
20240216,120615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1852,57,2,3.18,996131854,532541,38.31,1800,1943,1780,2330,1257,1795,1870.53,14.80,0,-47084,2085,1939,1722,1576,1359,2013,1650,153,535,500,1220,1,1,30590933,567,-4.56,0.89,12,1.74,-406.00,2085.00,9160,20230310,-79.78,1416,20240208,30.79,1993,-7.07,20240108,1416,30.79,20240208,9160,-79.78,20230310,1416,30.79,20240208,2.44,N,088290,500,152 억,,4527492,N,N,0,N,00,N
20240216,110623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1926,131,2,7.30,769587671,413505,29.75,1800,1943,1780,2330,1257,1795,1861.13,14.80,0,-29446,2085,1939,1722,1576,1359,2013,1650,153,535,500,1220,1,1,30590933,589,-4.74,0.92,12,1.35,-406.00,2085.00,9160,20230310,-78.97,1416,20240208,36.02,1993,-3.36,20240108,1416,36.02,20240208,9160,-78.97,20230310,1416,36.02,20240208,2.44,N,088290,500,152 억,,4527492,N,N,0,N,00,N
20240216,100616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1807,12,2,0.67,369834270,202416,14.56,1800,1890,1780,2330,1257,1795,1827.10,14.80,0,-25601,2085,1939,1722,1576,1359,2013,1650,153,535,500,1220,1,1,30590933,553,-4.45,0.87,12,0.66,-406.00,2085.00,9160,20230310,-80.27,1416,20240208,27.61,1993,-9.33,20240108,1416,27.61,20240208,9160,-80.27,20230310,1416,27.61,20240208,2.44,N,088290,500,152 억,,4527492,N,N,0,N,00,N
20240216,090608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1854,59,2,3.29,127764888,68980,4.96,1800,1890,1800,2330,1257,1795,1852.20,14.80,0,-17811,2085,1939,1722,1576,1359,2013,1650,153,535,500,1220,1,1,30590933,567,-4.57,0.89,12,0.23,-406.00,2085.00,9160,20230310,-79.76,1416,20240208,30.93,1993,-6.97,20240108,1416,30.93,20240208,9160,-79.76,20230310,1416,30.93,20240208,2.44,N,088290,500,152 억,,4527492,N,N,0,N,00,N
20240215,160612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1795,239,2,15.36,2440120242,1380268,896.25,1556,1868,1505,2020,1090,1556,1767.85,14.63,0,76945,1628,1591,1536,1499,1444,1610,1518,153,464,500,1050,1,1,30590933,549,-4.42,0.86,12,4.51,-406.00,2085.00,9160,20230310,-80.40,1416,20240208,26.77,1993,-9.93,20240108,1416,26.77,20240208,9160,-80.40,20230310,1416,26.77,20240208,2.41,N,088290,500,152 억,,4475013,N,N,0,N,00,N
20240215,150616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1776,220,2,14.14,2397838705,1356639,880.91,1556,1868,1505,2020,1090,1556,1767.48,14.63,0,79816,1628,1591,1536,1499,1444,1610,1518,153,464,500,1050,1,1,30590933,543,-4.37,0.85,12,4.43,-406.00,2085.00,9160,20230310,-80.61,1416,20240208,25.42,1993,-10.89,20240108,1416,25.42,20240208,9160,-80.61,20230310,1416,25.42,20240208,2.41,N,088290,500,152 억,,4475013,N,N,0,N,00,N
20240215,140612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1780,224,2,14.40,2288035618,1294878,840.80,1556,1868,1505,2020,1090,1556,1766.99,14.63,0,81584,1628,1591,1536,1499,1444,1610,1518,153,464,500,1050,1,1,30590933,545,-4.38,0.85,12,4.23,-406.00,2085.00,9160,20230310,-80.57,1416,20240208,25.71,1993,-10.69,20240108,1416,25.71,20240208,9160,-80.57,20230310,1416,25.71,20240208,2.41,N,088290,500,152 억,,4475013,N,N,0,N,00,N
20240215,130607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1807,251,2,16.13,1945947609,1103032,716.23,1556,1868,1505,2020,1090,1556,1764.18,14.63,0,107198,1628,1591,1536,1499,1444,1610,1518,153,464,500,1050,1,1,30590933,553,-4.45,0.87,12,3.61,-406.00,2085.00,9160,20230310,-80.27,1416,20240208,27.61,1993,-9.33,20240108,1416,27.61,20240208,9160,-80.27,20230310,1416,27.61,20240208,2.41,N,088290,500,152 억,,4475013,N,N,0,N,00,N
20240215,120611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1839,283,2,18.19,1571382300,899036,583.77,1556,1840,1505,2020,1090,1556,1747.85,14.63,0,112681,1628,1591,1536,1499,1444,1610,1518,153,464,500,1050,1,1,30590933,563,-4.53,0.88,12,2.94,-406.00,2085.00,9160,20230310,-79.92,1416,20240208,29.87,1993,-7.73,20240108,1416,29.87,20240208,9160,-79.92,20230310,1416,29.87,20240208,2.41,N,088290,500,152 억,,4475013,N,N,0,N,00,N
20240215,110608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1772,216,2,13.88,1181223359,682836,443.39,1556,1819,1505,2020,1090,1556,1729.88,14.63,0,83735,1628,1591,1536,1499,1444,1610,1518,153,464,500,1050,1,1,30590933,542,-4.36,0.85,12,2.23,-406.00,2085.00,9160,20230310,-80.66,1416,20240208,25.14,1993,-11.09,20240108,1416,25.14,20240208,9160,-80.66,20230310,1416,25.14,20240208,2.41,N,088290,500,152 억,,4475013,N,N,0,N,00,N
20240215,100607,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1674,118,2,7.58,262138191,159264,103.41,1556,1688,1505,2020,1090,1556,1645.93,14.63,0,3999,1628,1591,1536,1499,1444,1610,1518,153,464,500,1050,1,1,30590933,512,-4.12,0.80,12,0.52,-406.00,2085.00,9160,20230310,-81.72,1416,20240208,18.22,1993,-16.01,20240108,1416,18.22,20240208,9160,-81.72,20230310,1416,18.22,20240208,2.41,N,088290,500,152 억,,4475013,N,N,0,N,00,N
20240215,090608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1526,-30,5,-1.93,10371179,6754,4.39,1556,1570,1505,2020,1090,1556,1535.56,14.63,0,-440,1628,1591,1536,1499,1444,1610,1518,153,464,500,1050,1,1,30590933,467,-3.76,0.73,12,0.02,-406.00,2085.00,9160,20230310,-83.34,1416,20240208,7.77,1993,-23.43,20240108,1416,7.77,20240208,9160,-83.34,20230310,1416,7.77,20240208,2.41,N,088290,500,152 억,,4475013,N,N,0,N,00,N
20240214,160604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1556,61,2,4.08,235316745,153974,101.24,1500,1573,1481,1943,1047,1495,1528.29,14.56,0,20643,1560,1527,1509,1476,1458,1520,1469,153,448,500,1010,1,1,30590933,476,-3.83,0.75,12,0.50,-406.00,2085.00,9160,20230310,-83.01,1416,20240208,9.89,1993,-21.93,20240108,1416,9.89,20240208,9160,-83.01,20230310,1416,9.89,20240208,2.42,N,088290,500,152 억,,4453610,N,N,0,N,00,N
20240214,150605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1559,64,2,4.28,232017697,151854,99.84,1500,1573,1481,1943,1047,1495,1527.90,14.56,0,20787,1560,1527,1509,1476,1458,1520,1469,153,448,500,1010,1,1,30590933,477,-3.84,0.75,12,0.50,-406.00,2085.00,9160,20230310,-82.98,1416,20240208,10.10,1993,-21.78,20240108,1416,10.10,20240208,9160,-82.98,20230310,1416,10.10,20240208,2.42,N,088290,500,152 억,,4453610,N,N,0,N,00,N
20240214,140603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1556,61,2,4.08,181458673,119495,78.57,1500,1557,1481,1943,1047,1495,1518.55,14.56,0,20316,1560,1527,1509,1476,1458,1520,1469,153,448,500,1010,1,1,30590933,476,-3.83,0.75,12,0.39,-406.00,2085.00,9160,20230310,-83.01,1416,20240208,9.89,1993,-21.93,20240108,1416,9.89,20240208,9160,-83.01,20230310,1416,9.89,20240208,2.42,N,088290,500,152 억,,4453610,N,N,0,N,00,N
20240214,130605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1532,37,2,2.47,136894548,90631,59.59,1500,1532,1481,1943,1047,1495,1510.46,14.56,0,14501,1560,1527,1509,1476,1458,1520,1469,153,448,500,1010,1,1,30590933,469,-3.77,0.73,12,0.30,-406.00,2085.00,9160,20230310,-83.28,1416,20240208,8.19,1993,-23.13,20240108,1416,8.19,20240208,9160,-83.28,20230310,1416,8.19,20240208,2.42,N,088290,500,152 억,,4453610,N,N,0,N,00,N
20240214,120600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1511,16,2,1.07,86586914,57543,37.83,1500,1521,1481,1943,1047,1495,1504.73,14.56,0,7941,1560,1527,1509,1476,1458,1520,1469,153,448,500,1010,1,1,30590933,462,-3.72,0.72,12,0.19,-406.00,2085.00,9160,20230310,-83.50,1416,20240208,6.71,1993,-24.18,20240108,1416,6.71,20240208,9160,-83.50,20230310,1416,6.71,20240208,2.42,N,088290,500,152 억,,4453610,N,N,0,N,00,N
20240214,110606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1506,11,2,0.74,82575738,54884,36.09,1500,1521,1481,1943,1047,1495,1504.55,14.56,0,7769,1560,1527,1509,1476,1458,1520,1469,153,448,500,1010,1,1,30590933,461,-3.71,0.72,12,0.18,-406.00,2085.00,9160,20230310,-83.56,1416,20240208,6.36,1993,-24.44,20240108,1416,6.36,20240208,9160,-83.56,20230310,1416,6.36,20240208,2.42,N,088290,500,152 억,,4453610,N,N,0,N,00,N
20240214,090557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1498,3,2,0.20,6129621,4100,2.70,1500,1500,1481,1943,1047,1495,1495.03,14.56,0,-1016,1560,1527,1509,1476,1458,1520,1469,153,448,500,1010,1,1,30590933,458,-3.69,0.72,12,0.01,-406.00,2085.00,9160,20230310,-83.65,1416,20240208,5.79,1993,-24.84,20240108,1416,5.79,20240208,9160,-83.65,20230310,1416,5.79,20240208,2.42,N,088290,500,152 억,,4453610,N,N,0,N,00,N
20240213,160558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1495,0,3,0.00,228984816,151444,197.11,1495,1542,1491,1943,1047,1495,1512.02,14.53,0,9717,1547,1520,1468,1441,1389,1534,1455,153,448,500,1010,1,1,30590933,457,-3.68,0.72,12,0.50,-406.00,2085.00,9160,20230310,-83.68,1416,20240208,5.58,1993,-24.99,20240108,1416,5.58,20240208,9160,-83.68,20230310,1416,5.58,20240208,2.41,N,088290,500,152 억,,4443893,N,N,0,N,00,N
20240213,150557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1500,5,2,0.33,187136165,123464,160.69,1495,1542,1495,1943,1047,1495,1515.71,14.53,0,8926,1547,1520,1468,1441,1389,1534,1455,153,448,500,1010,1,1,30590933,459,-3.69,0.72,12,0.40,-406.00,2085.00,9160,20230310,-83.62,1416,20240208,5.93,1993,-24.74,20240108,1416,5.93,20240208,9160,-83.62,20230310,1416,5.93,20240208,2.41,N,088290,500,152 억,,4443893,N,N,0,N,00,N
20240213,140604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1505,10,2,0.67,157845964,103955,135.30,1495,1542,1495,1943,1047,1495,1518.41,14.53,0,7222,1547,1520,1468,1441,1389,1534,1455,153,448,500,1010,1,1,30590933,460,-3.71,0.72,12,0.34,-406.00,2085.00,9160,20230310,-83.57,1416,20240208,6.29,1993,-24.49,20240108,1416,6.29,20240208,9160,-83.57,20230310,1416,6.29,20240208,2.41,N,088290,500,152 억,,4443893,N,N,0,N,00,N
20240213,130556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1510,15,2,1.00,138418045,91050,118.51,1495,1542,1495,1943,1047,1495,1520.24,14.53,0,4273,1547,1520,1468,1441,1389,1534,1455,153,448,500,1010,1,1,30590933,462,-3.72,0.72,12,0.30,-406.00,2085.00,9160,20230310,-83.52,1416,20240208,6.64,1993,-24.23,20240108,1416,6.64,20240208,9160,-83.52,20230310,1416,6.64,20240208,2.41,N,088290,500,152 억,,4443893,N,N,0,N,00,N
20240213,120603,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1512,17,2,1.14,130789146,86003,111.94,1495,1542,1495,1943,1047,1495,1520.75,14.53,0,4636,1547,1520,1468,1441,1389,1534,1455,153,448,500,1010,1,1,30590933,463,-3.72,0.73,12,0.28,-406.00,2085.00,9160,20230310,-83.49,1416,20240208,6.78,1993,-24.13,20240108,1416,6.78,20240208,9160,-83.49,20230310,1416,6.78,20240208,2.41,N,088290,500,152 억,,4443893,N,N,0,N,00,N
20240213,110602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1522,27,2,1.81,110995039,72975,94.98,1495,1542,1495,1943,1047,1495,1521.00,14.53,0,1153,1547,1520,1468,1441,1389,1534,1455,153,448,500,1010,1,1,30590933,466,-3.75,0.73,12,0.24,-406.00,2085.00,9160,20230310,-83.38,1416,20240208,7.49,1993,-23.63,20240108,1416,7.49,20240208,9160,-83.38,20230310,1416,7.49,20240208,2.41,N,088290,500,152 억,,4443893,N,N,0,N,00,N
20240213,100504,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1522,27,2,1.81,62163940,40739,53.02,1495,1542,1495,1943,1047,1495,1525.91,14.53,0,7522,1547,1520,1468,1441,1389,1534,1455,153,448,500,1010,1,1,30590933,466,-3.75,0.73,12,0.13,-406.00,2085.00,9160,20230310,-83.38,1416,20240208,7.49,1993,-23.63,20240108,1416,7.49,20240208,9160,-83.38,20230310,1416,7.49,20240208,2.41,N,088290,500,152 억,,4443893,N,N,0,N,00,N