KissMeData/088290/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	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	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	N	N
3	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	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	N	N
4	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	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	N	N
5	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	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	N	N
6	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	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	N	N
7	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	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	N	N
8	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	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	N	N
9	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	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	N	N
10	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	-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	N	N
11	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	-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	N	N
12	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	-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	N	N
13	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	-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	N	N
14	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	-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	N	N
15	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	-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	N	N
16	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	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	N	N
17	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	-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	N	N
18	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	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	N	N
19	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	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	N	N
20	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	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	N	N
21	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	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	N	N
22	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	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	N	N
23	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	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	N	N
24	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	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	N	N
25	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	-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	N	N
26	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	-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	N	N
27	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	-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	N	N
28	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	-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	N	N
29	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	-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	N	N
30	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	-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	N	N
31	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	-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	N	N
32	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	-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	N	N
33	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	-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	N	N
34	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	-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	N	N
35	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	-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	N	N
36	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	-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	N	N
37	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	-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	N	N
38	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	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	N	N
39	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	-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	N	N
40	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	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	N	N
41	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	-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	N	N
42	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	-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	N	N
43	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	-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	N	N
44	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	-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	N	N
45	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	-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	N	N
46	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	-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	N	N
47	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	-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	N	N
48	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	-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	N	N
49	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	-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	N	N
50	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	-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	N	N
51	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	-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	N	N
52	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	-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	N	N
53	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	-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	N	N
54	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	-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	N	N
55	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	-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	N	N
56	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	-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	N	N
57	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	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	N	N
58	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	-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	N	N
59	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	-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	N	N
60	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	-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	N	N
61	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	-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	N	N
62	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	-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	N	N
63	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	-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	N	N
64	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	-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	N	N
65	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	-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	N	N
66	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	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	N	N
67	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	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	N	N
68	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	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	N	N
69	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	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	N	N
70	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	-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	N	N
71	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	-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	N	N
72	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	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	N	N
73	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	-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	N	N
74	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	-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	N	N
75	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	-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	N	N
76	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	-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	N	N
77	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	-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	N	N
78	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	-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	N	N
79	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	-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	N	N
80	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	-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	N	N
81	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	-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	N	N
82	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	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	N	N
83	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	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	N	N
84	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	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	N	N
85	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	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	N	N
86	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	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	N	N
87	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	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	N	N
88	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	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	N	N
89	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	-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	N	N
90	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	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	N	N
91	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	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	N	N
92	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	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	N	N
93	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	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	N	N
94	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	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	N	N
95	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	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	N	N
96	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	-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	N	N
97	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	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	N	N
98	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	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	N	N
99	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	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	N	N
100	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	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	N	N
101	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	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	N	N
102	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	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	N	N
103	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	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	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History