KissMeData/090150/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	160658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1184	-2	5	-0.17	568699323	479794	45.07	1189	1209	1162	1541	831	1186	1185.32	2.43	-47251	1268	1226	1192	1150	1116	1210	1134	209	355	500	730	1	1	41875293	496	-13.16	0.61	12	1.15	-90.00	1937.00	2650	20230224	-55.32	1111	20231027	6.57	1777	-33.37	20240109	1130	4.78	20240227	2420	-51.07	20230302	1111	6.57	20231027	3.00	N	090150	500	209 억	1018432	N	N	N	N
3	20240229	150702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1180	-6	5	-0.51	535101764	451440	42.41	1189	1209	1162	1541	831	1186	1185.32	2.43	-43771	1268	1226	1192	1150	1116	1210	1134	209	355	500	730	1	1	41875293	494	-13.11	0.61	12	1.08	-90.00	1937.00	2650	20230224	-55.47	1111	20231027	6.21	1777	-33.60	20240109	1130	4.42	20240227	2420	-51.24	20230302	1111	6.21	20231027	3.00	N	090150	500	209 억	1018432	N	N	N	N
4	20240229	140703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1168	-18	5	-1.52	491745482	414462	38.93	1189	1209	1163	1541	831	1186	1186.47	2.43	-27726	1268	1226	1192	1150	1116	1210	1134	209	355	500	730	1	1	41875293	489	-12.98	0.60	12	0.99	-90.00	1937.00	2650	20230224	-55.92	1111	20231027	5.13	1777	-34.27	20240109	1130	3.36	20240227	2420	-51.74	20230302	1111	5.13	20231027	3.00	N	090150	500	209 억	1018432	N	N	N	N
5	20240229	130700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1179	-7	5	-0.59	409319005	344081	32.32	1189	1209	1164	1541	831	1186	1189.60	2.43	8952	1268	1226	1192	1150	1116	1210	1134	209	355	500	730	1	1	41875293	494	-13.10	0.61	12	0.82	-90.00	1937.00	2650	20230224	-55.51	1111	20231027	6.12	1777	-33.65	20240109	1130	4.34	20240227	2420	-51.28	20230302	1111	6.12	20231027	3.00	N	090150	500	209 억	1018432	N	N	N	N
6	20240229	120700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1186	0	3	0.00	362497940	304484	28.60	1189	1209	1164	1541	831	1186	1190.53	2.43	24785	1268	1226	1192	1150	1116	1210	1134	209	355	500	730	1	1	41875293	497	-13.18	0.61	12	0.73	-90.00	1937.00	2650	20230224	-55.25	1111	20231027	6.75	1777	-33.26	20240109	1130	4.96	20240227	2420	-50.99	20230302	1111	6.75	20231027	3.00	N	090150	500	209 억	1018432	N	N	N	N
7	20240229	110702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1199	13	2	1.10	308151993	258730	24.30	1189	1209	1164	1541	831	1186	1191.02	2.43	48688	1268	1226	1192	1150	1116	1210	1134	209	355	500	730	1	1	41875293	502	-13.32	0.62	12	0.62	-90.00	1937.00	2650	20230224	-54.75	1111	20231027	7.92	1777	-32.53	20240109	1130	6.11	20240227	2420	-50.45	20230302	1111	7.92	20231027	3.00	N	090150	500	209 억	1018432	N	N	N	N
8	20240229	100702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1196	10	2	0.84	165017538	139249	13.08	1189	1208	1164	1541	831	1186	1185.05	2.43	19203	1268	1226	1192	1150	1116	1210	1134	209	355	500	730	1	1	41875293	501	-13.29	0.62	12	0.33	-90.00	1937.00	2650	20230224	-54.87	1111	20231027	7.65	1777	-32.70	20240109	1130	5.84	20240227	2420	-50.58	20230302	1111	7.65	20231027	3.00	N	090150	500	209 억	1018432	N	N	N	N
9	20240229	090701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1178	-8	5	-0.67	14673106	12396	1.16	1189	1189	1170	1541	831	1186	1183.70	2.43	-6801	1268	1226	1192	1150	1116	1210	1134	209	355	500	730	1	1	41875293	493	-13.09	0.61	12	0.03	-90.00	1937.00	2650	20230224	-55.55	1111	20231027	6.03	1777	-33.71	20240109	1130	4.25	20240227	2420	-51.32	20230302	1111	6.03	20231027	3.00	N	090150	500	209 억	1018432	N	N	N	N
10	20240228	160621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1186	-19	5	-1.58	1263580732	1062387	39.37	1213	1234	1158	1566	844	1205	1189.38	2.80	-151652	1441	1322	1226	1107	1011	1275	1060	209	361	500	740	1	1	41875293	497	-13.18	0.61	12	2.54	-90.00	1937.00	2650	20230224	-55.25	1111	20231027	6.75	1777	-33.26	20240109	1130	4.96	20240227	2600	-54.38	20230228	1111	6.75	20231027	2.89	N	090150	500	209 억	1171802	N	N	N	N
11	20240228	150621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1186	-19	5	-1.58	1194763584	1004227	37.21	1213	1234	1158	1566	844	1205	1189.73	2.80	-131119	1441	1322	1226	1107	1011	1275	1060	209	361	500	740	1	1	41875293	497	-13.18	0.61	12	2.40	-90.00	1937.00	2650	20230224	-55.25	1111	20231027	6.75	1777	-33.26	20240109	1130	4.96	20240227	2600	-54.38	20230228	1111	6.75	20231027	2.89	N	090150	500	209 억	1171802	N	N	N	N
12	20240228	140701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1174	-31	5	-2.57	1134343944	952910	35.31	1213	1234	1158	1566	844	1205	1190.40	2.80	-115421	1441	1322	1226	1107	1011	1275	1060	209	361	500	740	1	1	41875293	492	-13.04	0.61	12	2.28	-90.00	1937.00	2650	20230224	-55.70	1111	20231027	5.67	1777	-33.93	20240109	1130	3.89	20240227	2600	-54.85	20230228	1111	5.67	20231027	2.89	N	090150	500	209 억	1171802	N	N	N	N
13	20240228	130700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1182	-23	5	-1.91	993121013	833188	30.87	1213	1234	1158	1566	844	1205	1191.95	2.80	-111304	1441	1322	1226	1107	1011	1275	1060	209	361	500	740	1	1	41875293	495	-13.13	0.61	12	1.99	-90.00	1937.00	2650	20230224	-55.40	1111	20231027	6.39	1777	-33.48	20240109	1130	4.60	20240227	2600	-54.54	20230228	1111	6.39	20231027	2.89	N	090150	500	209 억	1171802	N	N	N	N
14	20240228	120702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1187	-18	5	-1.49	915093070	767264	28.43	1213	1234	1158	1566	844	1205	1192.67	2.80	-102506	1441	1322	1226	1107	1011	1275	1060	209	361	500	740	1	1	41875293	497	-13.19	0.61	12	1.83	-90.00	1937.00	2650	20230224	-55.21	1111	20231027	6.84	1777	-33.20	20240109	1130	5.04	20240227	2600	-54.35	20230228	1111	6.84	20231027	2.89	N	090150	500	209 억	1171802	N	N	N	N
15	20240228	110632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1170	-35	5	-2.90	833861844	698123	25.87	1213	1234	1159	1566	844	1205	1194.43	2.80	-90419	1441	1322	1226	1107	1011	1275	1060	209	361	500	740	1	1	41875293	490	-13.00	0.60	12	1.67	-90.00	1937.00	2650	20230224	-55.85	1111	20231027	5.31	1777	-34.16	20240109	1130	3.54	20240227	2600	-55.00	20230228	1111	5.31	20231027	2.89	N	090150	500	209 억	1171802	N	N	N	N
16	20240228	100658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1200	-5	5	-0.41	475341598	394730	14.63	1213	1234	1188	1566	844	1205	1204.22	2.80	40964	1441	1322	1226	1107	1011	1275	1060	209	361	500	740	1	1	41875293	503	-13.33	0.62	12	0.94	-90.00	1937.00	2650	20230224	-54.72	1111	20231027	8.01	1777	-32.47	20240109	1130	6.19	20240227	2600	-53.85	20230228	1111	8.01	20231027	2.89	N	090150	500	209 억	1171802	N	N	N	N
17	20240228	090702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1218	13	2	1.08	143657664	119001	4.41	1213	1234	1188	1566	844	1205	1207.20	2.80	2298	1441	1322	1226	1107	1011	1275	1060	209	361	500	740	1	1	41875293	510	-13.53	0.63	12	0.28	-90.00	1937.00	2650	20230224	-54.04	1111	20231027	9.63	1777	-31.46	20240109	1130	7.79	20240227	2600	-53.15	20230228	1111	9.63	20231027	2.89	N	090150	500	209 억	1171802	N	N	N	N
18	20240227	160700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1205	-134	5	-10.01	3269761375	2685582	1341.32	1340	1345	1130	1740	938	1339	1217.56	1.53	518431	1384	1361	1348	1325	1312	1355	1319	209	401	500	830	1	1	41875293	505	-13.39	0.62	12	6.41	-90.00	1937.00	2650	20230224	-54.53	1111	20231027	8.46	1777	-32.19	20240109	1130	6.64	20240227	2600	-53.65	20230228	1111	8.46	20231027	2.91	N	090150	500	209 억	641584	N	N	N	N
19	20240227	150702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1213	-126	5	-9.41	3019911114	2478714	1238.00	1340	1345	1130	1740	938	1339	1218.34	1.53	461782	1384	1361	1348	1325	1312	1355	1319	209	401	500	830	1	1	41875293	508	-13.48	0.63	12	5.92	-90.00	1937.00	2650	20230224	-54.23	1111	20231027	9.18	1777	-31.74	20240109	1130	7.35	20240227	2600	-53.35	20230228	1111	9.18	20231027	2.91	N	090150	500	209 억	641584	N	N	N	N
20	20240227	140659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1223	-116	5	-8.66	2753428849	2260786	1129.16	1340	1345	1130	1740	938	1339	1217.91	1.53	406804	1384	1361	1348	1325	1312	1355	1319	209	401	500	830	1	1	41875293	512	-13.59	0.63	12	5.40	-90.00	1937.00	2650	20230224	-53.85	1111	20231027	10.08	1777	-31.18	20240109	1130	8.23	20240227	2600	-52.96	20230228	1111	10.08	20231027	2.91	N	090150	500	209 억	641584	N	N	N	N
21	20240227	130622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1230	-109	5	-8.14	2584382424	2121578	1059.63	1340	1345	1130	1740	938	1339	1218.14	1.53	396699	1384	1361	1348	1325	1312	1355	1319	209	401	500	830	1	1	41875293	515	-13.67	0.64	12	5.07	-90.00	1937.00	2650	20230224	-53.58	1111	20231027	10.71	1777	-30.78	20240109	1130	8.85	20240227	2600	-52.69	20230228	1111	10.71	20231027	2.91	N	090150	500	209 억	641584	N	N	N	N
22	20240227	120702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1202	-137	5	-10.23	2302672002	1890881	944.41	1340	1345	1130	1740	938	1339	1217.78	1.53	345868	1384	1361	1348	1325	1312	1355	1319	209	401	500	830	1	1	41875293	503	-13.36	0.62	12	4.52	-90.00	1937.00	2650	20230224	-54.64	1111	20231027	8.19	1777	-32.36	20240109	1130	6.37	20240227	2600	-53.77	20230228	1111	8.19	20231027	2.91	N	090150	500	209 억	641584	N	N	N	N
23	20240227	110700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1211	-128	5	-9.56	1821988057	1491106	744.74	1340	1345	1130	1740	938	1339	1221.90	1.53	324804	1384	1361	1348	1325	1312	1355	1319	209	401	500	830	1	1	41875293	507	-13.46	0.63	12	3.56	-90.00	1937.00	2650	20230224	-54.30	1111	20231027	9.00	1777	-31.85	20240109	1130	7.17	20240227	2600	-53.42	20230228	1111	9.00	20231027	2.91	N	090150	500	209 억	641584	N	N	N	N
24	20240227	100657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	-24	5	-1.79	85696450	64810	32.37	1340	1345	1310	1740	938	1339	1322.27	1.53	-6881	1384	1361	1348	1325	1312	1355	1319	209	401	500	830	1	1	41875293	551	-14.61	0.68	12	0.15	-90.00	1937.00	2650	20230224	-50.38	1111	20231027	18.36	1777	-26.00	20240109	1203	9.31	20240102	2600	-49.42	20230228	1111	18.36	20231027	2.91	N	090150	500	209 억	641584	N	N	N	N
25	20240227	090700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1341	2	2	0.15	15212589	11376	5.68	1340	1345	1333	1740	938	1339	1337.25	1.53	-10511	1384	1361	1348	1325	1312	1355	1319	209	401	500	830	1	1	41875293	562	-14.90	0.69	12	0.03	-90.00	1937.00	2650	20230224	-49.40	1111	20231027	20.70	1777	-24.54	20240109	1203	11.47	20240102	2600	-48.42	20230228	1111	20.70	20231027	2.91	N	090150	500	209 억	641584	N	N	N	N
26	20240226	160658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	-42	5	-3.04	256441268	190645	65.25	1371	1371	1335	1795	967	1381	1345.13	1.54	-4670	1420	1400	1385	1365	1350	1393	1358	209	414	500	850	1	1	41875293	561	-14.88	0.69	12	0.46	-90.00	1937.00	2650	20230224	-49.47	1111	20231027	20.52	1777	-24.65	20240109	1203	11.31	20240102	2600	-48.50	20230228	1111	20.52	20231027	2.91	N	090150	500	209 억	646254	N	N	N	N
27	20240226	150655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	-38	5	-2.75	211582220	157119	53.78	1371	1371	1336	1795	967	1381	1346.64	1.54	-6193	1420	1400	1385	1365	1350	1393	1358	209	414	500	850	1	1	41875293	562	-14.92	0.69	12	0.38	-90.00	1937.00	2650	20230224	-49.32	1111	20231027	20.88	1777	-24.42	20240109	1203	11.64	20240102	2600	-48.35	20230228	1111	20.88	20231027	2.91	N	090150	500	209 억	646254	N	N	N	N
28	20240226	140655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1354	-27	5	-1.96	143008048	106016	36.29	1371	1371	1342	1795	967	1381	1348.93	1.54	1248	1420	1400	1385	1365	1350	1393	1358	209	414	500	850	1	1	41875293	567	-15.04	0.70	12	0.25	-90.00	1937.00	2650	20230224	-48.91	1111	20231027	21.87	1777	-23.80	20240109	1203	12.55	20240102	2600	-47.92	20230228	1111	21.87	20231027	2.91	N	090150	500	209 억	646254	N	N	N	N
29	20240226	130651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1353	-28	5	-2.03	134215174	99503	34.06	1371	1371	1342	1795	967	1381	1348.86	1.54	3236	1420	1400	1385	1365	1350	1393	1358	209	414	500	850	1	1	41875293	567	-15.03	0.70	12	0.24	-90.00	1937.00	2650	20230224	-48.94	1111	20231027	21.78	1777	-23.86	20240109	1203	12.47	20240102	2600	-47.96	20230228	1111	21.78	20231027	2.91	N	090150	500	209 억	646254	N	N	N	N
30	20240226	120651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1352	-29	5	-2.10	123770045	91776	31.41	1371	1371	1342	1795	967	1381	1348.61	1.54	8805	1420	1400	1385	1365	1350	1393	1358	209	414	500	850	1	1	41875293	566	-15.02	0.70	12	0.22	-90.00	1937.00	2650	20230224	-48.98	1111	20231027	21.69	1777	-23.92	20240109	1203	12.39	20240102	2600	-48.00	20230228	1111	21.69	20231027	2.91	N	090150	500	209 억	646254	N	N	N	N
31	20240226	110650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	-31	5	-2.24	106864988	79245	27.12	1371	1371	1342	1795	967	1381	1348.54	1.54	9970	1420	1400	1385	1365	1350	1393	1358	209	414	500	850	1	1	41875293	565	-15.00	0.70	12	0.19	-90.00	1937.00	2650	20230224	-49.06	1111	20231027	21.51	1777	-24.03	20240109	1203	12.22	20240102	2600	-48.08	20230228	1111	21.51	20231027	2.91	N	090150	500	209 억	646254	N	N	N	N
32	20240226	100648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1354	-27	5	-1.96	86151187	63866	21.86	1371	1371	1342	1795	967	1381	1348.94	1.54	13069	1420	1400	1385	1365	1350	1393	1358	209	414	500	850	1	1	41875293	567	-15.04	0.70	12	0.15	-90.00	1937.00	2650	20230224	-48.91	1111	20231027	21.87	1777	-23.80	20240109	1203	12.55	20240102	2600	-47.92	20230228	1111	21.87	20231027	2.91	N	090150	500	209 억	646254	N	N	N	N
33	20240226	090648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1359	-22	5	-1.59	10404609	7679	2.63	1371	1371	1342	1795	967	1381	1354.94	1.54	-2398	1420	1400	1385	1365	1350	1393	1358	209	414	500	850	1	1	41875293	569	-15.10	0.70	12	0.02	-90.00	1937.00	2650	20230224	-48.72	1111	20231027	22.32	1777	-23.52	20240109	1203	12.97	20240102	2600	-47.73	20230228	1111	22.32	20231027	2.91	N	090150	500	209 억	646254	N	N	N	N
34	20240223	160648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1381	-13	5	-0.93	400246048	290877	125.01	1394	1405	1370	1812	976	1394	1376.00	1.54	2349	1432	1413	1396	1377	1360	1404	1368	209	418	500	860	1	1	41875293	578	-15.34	0.71	12	0.69	-90.00	1937.00	2650	20230224	-47.89	1111	20231027	24.30	1777	-22.28	20240109	1203	14.80	20240102	2650	-47.89	20230224	1111	24.30	20231027	2.97	N	090150	500	209 억	642793	N	N	N	N
35	20240223	150644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1374	-20	5	-1.43	383669450	278838	119.83	1394	1405	1370	1812	976	1394	1375.96	1.54	2881	1432	1413	1396	1377	1360	1404	1368	209	418	500	860	1	1	41875293	575	-15.27	0.71	12	0.67	-90.00	1937.00	2650	20230224	-48.15	1111	20231027	23.67	1777	-22.68	20240109	1203	14.21	20240102	2650	-48.15	20230224	1111	23.67	20231027	2.97	N	090150	500	209 억	642793	N	N	N	N
36	20240223	140646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1379	-15	5	-1.08	343699703	249752	107.33	1394	1405	1370	1812	976	1394	1376.16	1.54	14836	1432	1413	1396	1377	1360	1404	1368	209	418	500	860	1	1	41875293	577	-15.32	0.71	12	0.60	-90.00	1937.00	2650	20230224	-47.96	1111	20231027	24.12	1777	-22.40	20240109	1203	14.63	20240102	2650	-47.96	20230224	1111	24.12	20231027	2.97	N	090150	500	209 억	642793	N	N	N	N
37	20240223	130644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	-19	5	-1.36	315375896	229133	98.47	1394	1405	1370	1812	976	1394	1376.39	1.54	16120	1432	1413	1396	1377	1360	1404	1368	209	418	500	860	1	1	41875293	576	-15.28	0.71	12	0.55	-90.00	1937.00	2650	20230224	-48.11	1111	20231027	23.76	1777	-22.62	20240109	1203	14.30	20240102	2650	-48.11	20230224	1111	23.76	20231027	2.97	N	090150	500	209 억	642793	N	N	N	N
38	20240223	120645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1382	-12	5	-0.86	221299671	160533	68.99	1394	1405	1371	1812	976	1394	1378.53	1.54	6665	1432	1413	1396	1377	1360	1404	1368	209	418	500	860	1	1	41875293	579	-15.36	0.71	12	0.38	-90.00	1937.00	2650	20230224	-47.85	1111	20231027	24.39	1777	-22.23	20240109	1203	14.88	20240102	2650	-47.85	20230224	1111	24.39	20231027	2.97	N	090150	500	209 억	642793	N	N	N	N
39	20240223	110640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1390	-4	5	-0.29	192663399	139718	60.05	1394	1405	1371	1812	976	1394	1378.94	1.54	5386	1432	1413	1396	1377	1360	1404	1368	209	418	500	860	1	1	41875293	582	-15.44	0.72	12	0.33	-90.00	1937.00	2650	20230224	-47.55	1111	20231027	25.11	1777	-21.78	20240109	1203	15.54	20240102	2650	-47.55	20230224	1111	25.11	20231027	2.97	N	090150	500	209 억	642793	N	N	N	N
40	20240223	100639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1374	-20	5	-1.43	150070027	108951	46.82	1394	1400	1371	1812	976	1394	1377.41	1.54	1265	1432	1413	1396	1377	1360	1404	1368	209	418	500	860	1	1	41875293	575	-15.27	0.71	12	0.26	-90.00	1937.00	2650	20230224	-48.15	1111	20231027	23.67	1777	-22.68	20240109	1203	14.21	20240102	2650	-48.15	20230224	1111	23.67	20231027	2.97	N	090150	500	209 억	642793	N	N	N	N
41	20240223	090643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1379	-15	5	-1.08	68543147	49637	21.33	1394	1400	1378	1812	976	1394	1380.89	1.54	-2001	1432	1413	1396	1377	1360	1404	1368	209	418	500	860	1	1	41875293	577	-15.32	0.71	12	0.12	-90.00	1937.00	2650	20230224	-47.96	1111	20231027	24.12	1777	-22.40	20240109	1203	14.63	20240102	2650	-47.96	20230224	1111	24.12	20231027	2.97	N	090150	500	209 억	642793	N	N	N	N
42	20240222	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	-6	5	-0.43	323124839	232278	51.39	1405	1415	1379	1820	980	1400	1391.11	1.43	44603	1457	1428	1411	1382	1365	1420	1374	209	420	500	860	1	1	41875293	584	-15.49	0.72	12	0.55	-90.00	1937.00	2650	20230224	-47.40	1111	20231027	25.47	1777	-21.55	20240109	1203	15.88	20240102	2650	-47.40	20230224	1111	25.47	20231027	2.99	N	090150	500	209 억	597130	N	N	N	N
43	20240222	150643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	-1	5	-0.07	282043783	202879	44.88	1405	1415	1379	1820	980	1400	1390.21	1.43	42480	1457	1428	1411	1382	1365	1420	1374	209	420	500	860	1	1	41875293	586	-15.54	0.72	12	0.48	-90.00	1937.00	2650	20230224	-47.21	1111	20231027	25.92	1777	-21.27	20240109	1203	16.29	20240102	2650	-47.21	20230224	1111	25.92	20231027	2.99	N	090150	500	209 억	597130	N	N	N	N
44	20240222	140639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	13	2	0.93	250356447	180267	39.88	1405	1415	1379	1820	980	1400	1388.81	1.43	42833	1457	1428	1411	1382	1365	1420	1374	209	420	500	860	1	1	41875293	592	-15.70	0.73	12	0.43	-90.00	1937.00	2650	20230224	-46.68	1111	20231027	27.18	1777	-20.48	20240109	1203	17.46	20240102	2650	-46.68	20230224	1111	27.18	20231027	2.99	N	090150	500	209 억	597130	N	N	N	N
45	20240222	130628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	-6	5	-0.43	192873188	139243	30.81	1405	1405	1379	1820	980	1400	1385.16	1.43	31548	1457	1428	1411	1382	1365	1420	1374	209	420	500	860	1	1	41875293	584	-15.49	0.72	12	0.33	-90.00	1937.00	2650	20230224	-47.40	1111	20231027	25.47	1777	-21.55	20240109	1203	15.88	20240102	2650	-47.40	20230224	1111	25.47	20231027	2.99	N	090150	500	209 억	597130	N	N	N	N
46	20240222	120639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1386	-14	5	-1.00	167324613	120852	26.74	1405	1405	1379	1820	980	1400	1384.54	1.43	29150	1457	1428	1411	1382	1365	1420	1374	209	420	500	860	1	1	41875293	580	-15.40	0.72	12	0.29	-90.00	1937.00	2650	20230224	-47.70	1111	20231027	24.75	1777	-22.00	20240109	1203	15.21	20240102	2650	-47.70	20230224	1111	24.75	20231027	2.99	N	090150	500	209 억	597130	N	N	N	N
47	20240222	110635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1380	-20	5	-1.43	144673745	104454	23.11	1405	1405	1379	1820	980	1400	1385.05	1.43	28346	1457	1428	1411	1382	1365	1420	1374	209	420	500	860	1	1	41875293	578	-15.33	0.71	12	0.25	-90.00	1937.00	2650	20230224	-47.92	1111	20231027	24.21	1777	-22.34	20240109	1203	14.71	20240102	2650	-47.92	20230224	1111	24.21	20231027	2.99	N	090150	500	209 억	597130	N	N	N	N
48	20240222	100629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1382	-18	5	-1.29	94773156	68343	15.12	1405	1405	1379	1820	980	1400	1386.73	1.43	8725	1457	1428	1411	1382	1365	1420	1374	209	420	500	860	1	1	41875293	579	-15.36	0.71	12	0.16	-90.00	1937.00	2650	20230224	-47.85	1111	20231027	24.39	1777	-22.23	20240109	1203	14.88	20240102	2650	-47.85	20230224	1111	24.39	20231027	2.99	N	090150	500	209 억	597130	N	N	N	N
49	20240222	090640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1391	-9	5	-0.64	28463314	20425	4.52	1405	1405	1390	1820	980	1400	1393.55	1.43	1900	1457	1428	1411	1382	1365	1420	1374	209	420	500	860	1	1	41875293	582	-15.46	0.72	12	0.05	-90.00	1937.00	2650	20230224	-47.51	1111	20231027	25.20	1777	-21.72	20240109	1203	15.63	20240102	2650	-47.51	20230224	1111	25.20	20231027	2.99	N	090150	500	209 억	597130	N	N	N	N
50	20240221	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-37	5	-2.57	638179869	450689	77.78	1436	1440	1394	1868	1006	1437	1416.01	1.47	-18375	1465	1450	1430	1415	1395	1458	1423	209	431	500	890	1	1	41875293	586	-15.56	0.72	12	1.08	-90.00	1937.00	2650	20230224	-47.17	1111	20231027	26.01	1777	-21.22	20240109	1203	16.38	20240102	2650	-47.17	20230224	1111	26.01	20231027	3.06	N	090150	500	209 억	617502	N	N	N	N
51	20240221	150628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-26	5	-1.81	621164413	438584	75.69	1436	1440	1394	1868	1006	1437	1416.30	1.47	-14735	1465	1450	1430	1415	1395	1458	1423	209	431	500	890	1	1	41875293	591	-15.68	0.73	12	1.05	-90.00	1937.00	2650	20230224	-46.75	1111	20231027	27.00	1777	-20.60	20240109	1203	17.29	20240102	2650	-46.75	20230224	1111	27.00	20231027	3.06	N	090150	500	209 억	617502	N	N	N	N
52	20240221	140630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	-17	5	-1.18	477756510	336468	58.07	1436	1440	1402	1868	1006	1437	1419.92	1.47	-15147	1465	1450	1430	1415	1395	1458	1423	209	431	500	890	1	1	41875293	595	-15.78	0.73	12	0.80	-90.00	1937.00	2650	20230224	-46.42	1111	20231027	27.81	1777	-20.09	20240109	1203	18.04	20240102	2650	-46.42	20230224	1111	27.81	20231027	3.06	N	090150	500	209 억	617502	N	N	N	N
53	20240221	130631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1417	-20	5	-1.39	348409587	244708	42.23	1436	1440	1413	1868	1006	1437	1423.78	1.47	-4541	1465	1450	1430	1415	1395	1458	1423	209	431	500	890	1	1	41875293	593	-15.74	0.73	12	0.58	-90.00	1937.00	2650	20230224	-46.53	1111	20231027	27.54	1777	-20.26	20240109	1203	17.79	20240102	2650	-46.53	20230224	1111	27.54	20231027	3.06	N	090150	500	209 억	617502	N	N	N	N
54	20240221	120629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1417	-20	5	-1.39	313407977	219966	37.96	1436	1440	1415	1868	1006	1437	1424.80	1.47	13536	1465	1450	1430	1415	1395	1458	1423	209	431	500	890	1	1	41875293	593	-15.74	0.73	12	0.53	-90.00	1937.00	2650	20230224	-46.53	1111	20231027	27.54	1777	-20.26	20240109	1203	17.79	20240102	2650	-46.53	20230224	1111	27.54	20231027	3.06	N	090150	500	209 억	617502	N	N	N	N
55	20240221	110636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1431	-6	5	-0.42	197239821	138137	23.84	1436	1440	1417	1868	1006	1437	1427.86	1.47	45019	1465	1450	1430	1415	1395	1458	1423	209	431	500	890	1	1	41875293	599	-15.90	0.74	12	0.33	-90.00	1937.00	2650	20230224	-46.00	1111	20231027	28.80	1777	-19.47	20240109	1203	18.95	20240102	2650	-46.00	20230224	1111	28.80	20231027	3.06	N	090150	500	209 억	617502	N	N	N	N
56	20240221	100628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1434	-3	5	-0.21	98006017	68712	11.86	1436	1440	1417	1868	1006	1437	1426.33	1.47	24728	1465	1450	1430	1415	1395	1458	1423	209	431	500	890	1	1	41875293	600	-15.93	0.74	12	0.16	-90.00	1937.00	2650	20230224	-45.89	1111	20231027	29.07	1777	-19.30	20240109	1203	19.20	20240102	2650	-45.89	20230224	1111	29.07	20231027	3.06	N	090150	500	209 억	617502	N	N	N	N
57	20240221	090628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1432	-5	5	-0.35	9162016	6446	1.11	1436	1436	1417	1868	1006	1437	1421.35	1.47	2404	1465	1450	1430	1415	1395	1458	1423	209	431	500	890	1	1	41875293	600	-15.91	0.74	12	0.02	-90.00	1937.00	2650	20230224	-45.96	1111	20231027	28.89	1777	-19.41	20240109	1203	19.04	20240102	2650	-45.96	20230224	1111	28.89	20231027	3.06	N	090150	500	209 억	617502	N	N	N	N
58	20240220	160622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1437	7	2	0.49	823096554	575863	76.69	1430	1445	1410	1859	1001	1430	1429.33	1.57	-41628	1476	1452	1417	1393	1358	1465	1406	209	429	500	880	1	1	41875293	602	-15.97	0.74	12	1.38	-90.00	1937.00	2650	20230224	-45.77	1111	20231027	29.34	1777	-19.13	20240109	1203	19.45	20240102	2650	-45.77	20230224	1111	29.34	20231027	3.02	N	090150	500	209 억	658340	N	N	N	N
59	20240220	150625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1435	5	2	0.35	803403890	562150	74.86	1430	1445	1410	1859	1001	1430	1429.16	1.57	-40934	1476	1452	1417	1393	1358	1465	1406	209	429	500	880	1	1	41875293	601	-15.94	0.74	12	1.34	-90.00	1937.00	2650	20230224	-45.85	1111	20231027	29.16	1777	-19.25	20240109	1203	19.29	20240102	2650	-45.85	20230224	1111	29.16	20231027	3.02	N	090150	500	209 억	658340	N	N	N	N
60	20240220	140626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	-2	5	-0.14	734203962	513764	68.42	1430	1445	1410	1859	1001	1430	1429.07	1.57	-67000	1476	1452	1417	1393	1358	1465	1406	209	429	500	880	1	1	41875293	598	-15.87	0.74	12	1.23	-90.00	1937.00	2650	20230224	-46.11	1111	20231027	28.53	1777	-19.64	20240109	1203	18.70	20240102	2650	-46.11	20230224	1111	28.53	20231027	3.02	N	090150	500	209 억	658340	N	N	N	N
61	20240220	130626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1440	10	2	0.70	703517313	492268	65.56	1430	1445	1410	1859	1001	1430	1429.13	1.57	-66027	1476	1452	1417	1393	1358	1465	1406	209	429	500	880	1	1	41875293	603	-16.00	0.74	12	1.18	-90.00	1937.00	2650	20230224	-45.66	1111	20231027	29.61	1777	-18.96	20240109	1203	19.70	20240102	2650	-45.66	20230224	1111	29.61	20231027	3.02	N	090150	500	209 억	658340	N	N	N	N
62	20240220	120621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	-9	5	-0.63	610046297	426759	56.83	1430	1445	1410	1859	1001	1430	1429.49	1.57	-80063	1476	1452	1417	1393	1358	1465	1406	209	429	500	880	1	1	41875293	595	-15.79	0.73	12	1.02	-90.00	1937.00	2650	20230224	-46.38	1111	20231027	27.90	1777	-20.03	20240109	1203	18.12	20240102	2650	-46.38	20230224	1111	27.90	20231027	3.02	N	090150	500	209 억	658340	N	N	N	N
63	20240220	110622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1414	-16	5	-1.12	582198725	407074	54.21	1430	1445	1412	1859	1001	1430	1430.20	1.57	-76368	1476	1452	1417	1393	1358	1465	1406	209	429	500	880	1	1	41875293	592	-15.71	0.73	12	0.97	-90.00	1937.00	2650	20230224	-46.64	1111	20231027	27.27	1777	-20.43	20240109	1203	17.54	20240102	2650	-46.64	20230224	1111	27.27	20231027	3.02	N	090150	500	209 억	658340	N	N	N	N
64	20240220	100613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1429	-1	5	-0.07	465632289	324980	43.28	1430	1445	1421	1859	1001	1430	1432.80	1.57	-67665	1476	1452	1417	1393	1358	1465	1406	209	429	500	880	1	1	41875293	598	-15.88	0.74	12	0.78	-90.00	1937.00	2650	20230224	-46.08	1111	20231027	28.62	1777	-19.58	20240109	1203	18.79	20240102	2650	-46.08	20230224	1111	28.62	20231027	3.02	N	090150	500	209 억	658340	N	N	N	N
65	20240220	090628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1440	10	2	0.70	89819753	62701	8.35	1430	1440	1423	1859	1001	1430	1432.51	1.57	26778	1476	1452	1417	1393	1358	1465	1406	209	429	500	880	1	1	41875293	603	-16.00	0.74	12	0.15	-90.00	1937.00	2650	20230224	-45.66	1111	20231027	29.61	1777	-18.96	20240109	1203	19.70	20240102	2650	-45.66	20230224	1111	29.61	20231027	3.02	N	090150	500	209 억	658340	N	N	N	N
66	20240219	160624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1430	34	2	2.44	1058423279	742817	225.03	1398	1441	1382	1814	978	1396	1424.85	1.24	130478	1435	1415	1388	1368	1341	1425	1378	209	418	500	860	1	1	41875293	599	-15.89	0.74	12	1.77	-90.00	1937.00	2650	20230224	-46.04	1111	20231027	28.71	1777	-19.53	20240109	1203	18.87	20240102	2650	-46.04	20230224	1111	28.71	20231027	3.18	N	090150	500	209 억	518706	N	N	N	N
67	20240219	150629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	32	2	2.29	999100800	701327	212.46	1398	1441	1382	1814	978	1396	1424.59	1.24	134744	1435	1415	1388	1368	1341	1425	1378	209	418	500	860	1	1	41875293	598	-15.87	0.74	12	1.67	-90.00	1937.00	2650	20230224	-46.11	1111	20231027	28.53	1777	-19.64	20240109	1203	18.70	20240102	2650	-46.11	20230224	1111	28.53	20231027	3.18	N	090150	500	209 억	518706	N	N	N	N
68	20240219	140627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1425	29	2	2.08	943954767	662667	200.75	1398	1441	1382	1814	978	1396	1424.48	1.24	131506	1435	1415	1388	1368	1341	1425	1378	209	418	500	860	1	1	41875293	597	-15.83	0.74	12	1.58	-90.00	1937.00	2650	20230224	-46.23	1111	20231027	28.26	1777	-19.81	20240109	1203	18.45	20240102	2650	-46.23	20230224	1111	28.26	20231027	3.18	N	090150	500	209 억	518706	N	N	N	N
69	20240219	130627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1438	42	2	3.01	834108638	585685	177.43	1398	1441	1382	1814	978	1396	1424.16	1.24	130115	1435	1415	1388	1368	1341	1425	1378	209	418	500	860	1	1	41875293	602	-15.98	0.74	12	1.40	-90.00	1937.00	2650	20230224	-45.74	1111	20231027	29.43	1777	-19.08	20240109	1203	19.53	20240102	2650	-45.74	20230224	1111	29.43	20231027	3.18	N	090150	500	209 억	518706	N	N	N	N
70	20240219	120626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1429	33	2	2.36	687762203	483714	146.54	1398	1435	1382	1814	978	1396	1421.84	1.24	115604	1435	1415	1388	1368	1341	1425	1378	209	418	500	860	1	1	41875293	598	-15.88	0.74	12	1.16	-90.00	1937.00	2650	20230224	-46.08	1111	20231027	28.62	1777	-19.58	20240109	1203	18.79	20240102	2650	-46.08	20230224	1111	28.62	20231027	3.18	N	090150	500	209 억	518706	N	N	N	N
71	20240219	110625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1430	34	2	2.44	612914026	431207	130.63	1398	1435	1382	1814	978	1396	1421.39	1.24	93707	1435	1415	1388	1368	1341	1425	1378	209	418	500	860	1	1	41875293	599	-15.89	0.74	12	1.03	-90.00	1937.00	2650	20230224	-46.04	1111	20231027	28.71	1777	-19.53	20240109	1203	18.87	20240102	2650	-46.04	20230224	1111	28.71	20231027	3.18	N	090150	500	209 억	518706	N	N	N	N
72	20240219	100620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1435	39	2	2.79	495984963	349350	105.83	1398	1435	1382	1814	978	1396	1419.74	1.24	76325	1435	1415	1388	1368	1341	1425	1378	209	418	500	860	1	1	41875293	601	-15.94	0.74	12	0.83	-90.00	1937.00	2650	20230224	-45.85	1111	20231027	29.16	1777	-19.25	20240109	1203	19.29	20240102	2650	-45.85	20230224	1111	29.16	20231027	3.18	N	090150	500	209 억	518706	N	N	N	N
73	20240219	090621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	4	2	0.29	65339661	46569	14.11	1398	1418	1382	1814	978	1396	1403.07	1.24	-5360	1435	1415	1388	1368	1341	1425	1378	209	418	500	860	1	1	41875293	586	-15.56	0.72	12	0.11	-90.00	1937.00	2650	20230224	-47.17	1111	20231027	26.01	1777	-21.22	20240109	1203	16.38	20240102	2650	-47.17	20230224	1111	26.01	20231027	3.18	N	090150	500	209 억	518706	N	N	N	N
74	20240216	160618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1396	15	2	1.09	443056345	320343	128.80	1381	1408	1361	1795	967	1381	1383.05	1.24	-1292	1400	1390	1373	1363	1346	1395	1368	209	414	500	850	1	1	41875293	585	-15.51	0.72	12	0.76	-90.00	1937.00	2820	20230210	-50.50	1111	20231027	25.65	1777	-21.44	20240109	1203	16.04	20240102	2650	-47.32	20230224	1111	25.65	20231027	3.21	N	090150	500	209 억	519996	N	N	N	N
75	20240216	150624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1396	15	2	1.09	393647751	284966	114.58	1381	1408	1361	1795	967	1381	1381.38	1.24	3019	1400	1390	1373	1363	1346	1395	1368	209	414	500	850	1	1	41875293	585	-15.51	0.72	12	0.68	-90.00	1937.00	2820	20230210	-50.50	1111	20231027	25.65	1777	-21.44	20240109	1203	16.04	20240102	2650	-47.32	20230224	1111	25.65	20231027	3.21	N	090150	500	209 억	519996	N	N	N	N
76	20240216	140626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1380	-1	5	-0.07	254846685	185239	74.48	1381	1397	1361	1795	967	1381	1375.77	1.24	-36832	1400	1390	1373	1363	1346	1395	1368	209	414	500	850	1	1	41875293	578	-15.33	0.71	12	0.44	-90.00	1937.00	2820	20230210	-51.06	1111	20231027	24.21	1777	-22.34	20240109	1203	14.71	20240102	2650	-47.92	20230224	1111	24.21	20231027	3.21	N	090150	500	209 억	519996	N	N	N	N
77	20240216	130620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1368	-13	5	-0.94	229873853	167133	67.20	1381	1397	1361	1795	967	1381	1375.39	1.24	-45033	1400	1390	1373	1363	1346	1395	1368	209	414	500	850	1	1	41875293	573	-15.20	0.71	12	0.40	-90.00	1937.00	2820	20230210	-51.49	1111	20231027	23.13	1777	-23.02	20240109	1203	13.72	20240102	2650	-48.38	20230224	1111	23.13	20231027	3.21	N	090150	500	209 억	519996	N	N	N	N
78	20240216	120621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1367	-14	5	-1.01	197795533	143714	57.78	1381	1397	1361	1795	967	1381	1376.31	1.24	-43250	1400	1390	1373	1363	1346	1395	1368	209	414	500	850	1	1	41875293	572	-15.19	0.71	12	0.34	-90.00	1937.00	2820	20230210	-51.52	1111	20231027	23.04	1777	-23.07	20240109	1203	13.63	20240102	2650	-48.42	20230224	1111	23.04	20231027	3.21	N	090150	500	209 억	519996	N	N	N	N
79	20240216	110629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1367	-14	5	-1.01	167253422	121338	48.79	1381	1397	1361	1795	967	1381	1378.41	1.24	-35308	1400	1390	1373	1363	1346	1395	1368	209	414	500	850	1	1	41875293	572	-15.19	0.71	12	0.29	-90.00	1937.00	2820	20230210	-51.52	1111	20231027	23.04	1777	-23.07	20240109	1203	13.63	20240102	2650	-48.42	20230224	1111	23.04	20231027	3.21	N	090150	500	209 억	519996	N	N	N	N
80	20240216	100621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1379	-2	5	-0.14	151433816	109779	44.14	1381	1397	1361	1795	967	1381	1379.44	1.24	-35736	1400	1390	1373	1363	1346	1395	1368	209	414	500	850	1	1	41875293	577	-15.32	0.71	12	0.26	-90.00	1937.00	2820	20230210	-51.10	1111	20231027	24.12	1777	-22.40	20240109	1203	14.63	20240102	2650	-47.96	20230224	1111	24.12	20231027	3.21	N	090150	500	209 억	519996	N	N	N	N
81	20240216	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1390	9	2	0.65	43033075	31052	12.48	1381	1394	1377	1795	967	1381	1385.84	1.24	4312	1400	1390	1373	1363	1346	1395	1368	209	414	500	850	1	1	41875293	582	-15.44	0.72	12	0.07	-90.00	1937.00	2820	20230210	-50.71	1111	20231027	25.11	1777	-21.78	20240109	1203	15.54	20240102	2650	-47.55	20230224	1111	25.11	20231027	3.21	N	090150	500	209 억	519996	N	N	N	N
82	20240215	160617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1381	6	2	0.44	333449656	243543	122.20	1377	1383	1356	1787	963	1375	1369.16	1.13	46810	1409	1392	1371	1354	1333	1400	1362	209	412	500	850	1	1	41875293	578	-15.34	0.71	12	0.58	-90.00	1937.00	2820	20230210	-51.03	1111	20231027	24.30	1777	-22.28	20240109	1203	14.80	20240102	2650	-47.89	20230224	1111	24.30	20231027	3.28	N	090150	500	209 억	472157	N	N	N	N
83	20240215	150622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1379	4	2	0.29	315792134	230713	115.77	1377	1383	1356	1787	963	1375	1368.77	1.13	47623	1409	1392	1371	1354	1333	1400	1362	209	412	500	850	1	1	41875293	577	-15.32	0.71	12	0.55	-90.00	1937.00	2820	20230210	-51.10	1111	20231027	24.12	1777	-22.40	20240109	1203	14.63	20240102	2650	-47.96	20230224	1111	24.12	20231027	3.28	N	090150	500	209 억	472157	N	N	N	N
84	20240215	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1379	4	2	0.29	275221755	201274	100.99	1377	1383	1356	1787	963	1375	1367.40	1.13	48496	1409	1392	1371	1354	1333	1400	1362	209	412	500	850	1	1	41875293	577	-15.32	0.71	12	0.48	-90.00	1937.00	2820	20230210	-51.10	1111	20231027	24.12	1777	-22.40	20240109	1203	14.63	20240102	2650	-47.96	20230224	1111	24.12	20231027	3.28	N	090150	500	209 억	472157	N	N	N	N
85	20240215	130613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1374	-1	5	-0.07	230709783	168718	84.66	1377	1383	1360	1787	963	1375	1367.43	1.13	49707	1409	1392	1371	1354	1333	1400	1362	209	412	500	850	1	1	41875293	575	-15.27	0.71	12	0.40	-90.00	1937.00	2820	20230210	-51.28	1111	20231027	23.67	1777	-22.68	20240109	1203	14.21	20240102	2650	-48.15	20230224	1111	23.67	20231027	3.28	N	090150	500	209 억	472157	N	N	N	N
86	20240215	120617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1374	-1	5	-0.07	200649237	146765	73.64	1377	1383	1360	1787	963	1375	1367.15	1.13	40768	1409	1392	1371	1354	1333	1400	1362	209	412	500	850	1	1	41875293	575	-15.27	0.71	12	0.35	-90.00	1937.00	2820	20230210	-51.28	1111	20231027	23.67	1777	-22.68	20240109	1203	14.21	20240102	2650	-48.15	20230224	1111	23.67	20231027	3.28	N	090150	500	209 억	472157	N	N	N	N
87	20240215	110613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1368	-7	5	-0.51	173458801	126906	63.68	1377	1383	1360	1787	963	1375	1366.83	1.13	32702	1409	1392	1371	1354	1333	1400	1362	209	412	500	850	1	1	41875293	573	-15.20	0.71	12	0.30	-90.00	1937.00	2820	20230210	-51.49	1111	20231027	23.13	1777	-23.02	20240109	1203	13.72	20240102	2650	-48.38	20230224	1111	23.13	20231027	3.28	N	090150	500	209 억	472157	N	N	N	N
88	20240215	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	-4	5	-0.29	94059501	68825	34.53	1377	1383	1360	1787	963	1375	1366.65	1.13	2501	1409	1392	1371	1354	1333	1400	1362	209	412	500	850	1	1	41875293	574	-15.23	0.71	12	0.16	-90.00	1937.00	2820	20230210	-51.38	1111	20231027	23.40	1777	-22.85	20240109	1203	13.97	20240102	2650	-48.26	20230224	1111	23.40	20231027	3.28	N	090150	500	209 억	472157	N	N	N	N
89	20240215	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1372	-3	5	-0.22	12247015	8927	4.48	1377	1378	1369	1787	963	1375	1371.91	1.13	4080	1409	1392	1371	1354	1333	1400	1362	209	412	500	850	1	1	41875293	575	-15.24	0.71	12	0.02	-90.00	1937.00	2820	20230210	-51.35	1111	20231027	23.49	1777	-22.79	20240109	1203	14.05	20240102	2650	-48.23	20230224	1111	23.49	20231027	3.28	N	090150	500	209 억	472157	N	N	N	N
90	20240214	160610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	0	3	0.00	269262112	195662	56.40	1351	1388	1350	1787	963	1375	1376.16	1.01	47682	1425	1399	1360	1334	1295	1413	1348	209	412	500	850	1	1	41875293	576	-15.28	0.71	12	0.47	-90.00	1937.00	2820	20230210	-51.24	1111	20231027	23.76	1777	-22.62	20240109	1203	14.30	20240102	2650	-48.11	20230224	1111	23.76	20231027	3.24	N	090150	500	209 억	424333	N	N	N	N
91	20240214	150610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1384	9	2	0.65	248801400	180826	52.13	1351	1388	1350	1787	963	1375	1375.92	1.01	47534	1425	1399	1360	1334	1295	1413	1348	209	412	500	850	1	1	41875293	580	-15.38	0.71	12	0.43	-90.00	1937.00	2820	20230210	-50.92	1111	20231027	24.57	1777	-22.12	20240109	1203	15.05	20240102	2650	-47.77	20230224	1111	24.57	20231027	3.24	N	090150	500	209 억	424333	N	N	N	N
92	20240214	140609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1387	12	2	0.87	189594029	137924	39.76	1351	1388	1350	1787	963	1375	1374.63	1.01	43382	1425	1399	1360	1334	1295	1413	1348	209	412	500	850	1	1	41875293	581	-15.41	0.72	12	0.33	-90.00	1937.00	2820	20230210	-50.82	1111	20231027	24.84	1777	-21.95	20240109	1203	15.30	20240102	2650	-47.66	20230224	1111	24.84	20231027	3.24	N	090150	500	209 억	424333	N	N	N	N
93	20240214	130610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1380	5	2	0.36	151660182	110436	31.84	1351	1388	1350	1787	963	1375	1373.29	1.01	34998	1425	1399	1360	1334	1295	1413	1348	209	412	500	850	1	1	41875293	578	-15.33	0.71	12	0.26	-90.00	1937.00	2820	20230210	-51.06	1111	20231027	24.21	1777	-22.34	20240109	1203	14.71	20240102	2650	-47.92	20230224	1111	24.21	20231027	3.24	N	090150	500	209 억	424333	N	N	N	N
94	20240214	120605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1372	-3	5	-0.22	104765080	76436	22.03	1351	1383	1350	1787	963	1375	1370.62	1.01	6115	1425	1399	1360	1334	1295	1413	1348	209	412	500	850	1	1	41875293	575	-15.24	0.71	12	0.18	-90.00	1937.00	2820	20230210	-51.35	1111	20231027	23.49	1777	-22.79	20240109	1203	14.05	20240102	2650	-48.23	20230224	1111	23.49	20231027	3.24	N	090150	500	209 억	424333	N	N	N	N
95	20240214	110611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1374	-1	5	-0.07	88990237	64914	18.71	1351	1383	1350	1787	963	1375	1370.89	1.01	5249	1425	1399	1360	1334	1295	1413	1348	209	412	500	850	1	1	41875293	575	-15.27	0.71	12	0.16	-90.00	1937.00	2820	20230210	-51.28	1111	20231027	23.67	1777	-22.68	20240109	1203	14.21	20240102	2650	-48.15	20230224	1111	23.67	20231027	3.24	N	090150	500	209 억	424333	N	N	N	N
96	20240214	090602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1373	-2	5	-0.15	18781900	13829	3.99	1351	1375	1350	1787	963	1375	1358.15	1.01	3580	1425	1399	1360	1334	1295	1413	1348	209	412	500	850	1	1	41875293	575	-15.26	0.71	12	0.03	-90.00	1937.00	2820	20230210	-51.31	1111	20231027	23.58	1777	-22.73	20240109	1203	14.13	20240102	2650	-48.19	20230224	1111	23.58	20231027	3.24	N	090150	500	209 억	424333	N	N	N	N
97	20240213	160603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1375	53	2	4.01	469105514	343825	149.53	1322	1386	1321	1718	926	1322	1364.36	0.73	117024	1346	1333	1318	1305	1290	1340	1312	209	396	500	810	1	1	41875293	576	-15.28	0.71	12	0.82	-90.00	1937.00	2820	20230210	-51.24	1111	20231027	23.76	1777	-22.62	20240109	1203	14.30	20240102	2650	-48.11	20230224	1111	23.76	20231027	3.23	N	090150	500	209 억	306375	N	N	N	N
98	20240213	150602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	49	2	3.71	439880617	322541	140.28	1322	1386	1321	1718	926	1322	1363.80	0.73	117139	1346	1333	1318	1305	1290	1340	1312	209	396	500	810	1	1	41875293	574	-15.23	0.71	12	0.77	-90.00	1937.00	2820	20230210	-51.38	1111	20231027	23.40	1777	-22.85	20240109	1203	13.97	20240102	2650	-48.26	20230224	1111	23.40	20231027	3.23	N	090150	500	209 억	306375	N	N	N	N
99	20240213	140609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1366	44	2	3.33	396087630	290579	126.38	1322	1386	1321	1718	926	1322	1363.10	0.73	112058	1346	1333	1318	1305	1290	1340	1312	209	396	500	810	1	1	41875293	572	-15.18	0.71	12	0.69	-90.00	1937.00	2820	20230210	-51.56	1111	20231027	22.95	1777	-23.13	20240109	1203	13.55	20240102	2650	-48.45	20230224	1111	22.95	20231027	3.23	N	090150	500	209 억	306375	N	N	N	N
100	20240213	130601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1367	45	2	3.40	369010383	270737	117.75	1322	1386	1321	1718	926	1322	1362.98	0.73	106624	1346	1333	1318	1305	1290	1340	1312	209	396	500	810	1	1	41875293	572	-15.19	0.71	12	0.65	-90.00	1937.00	2820	20230210	-51.52	1111	20231027	23.04	1777	-23.07	20240109	1203	13.63	20240102	2650	-48.42	20230224	1111	23.04	20231027	3.23	N	090150	500	209 억	306375	N	N	N	N
101	20240213	120608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1365	43	2	3.25	330252328	242370	105.41	1322	1386	1321	1718	926	1322	1362.60	0.73	88662	1346	1333	1318	1305	1290	1340	1312	209	396	500	810	1	1	41875293	572	-15.17	0.70	12	0.58	-90.00	1937.00	2820	20230210	-51.60	1111	20231027	22.86	1777	-23.19	20240109	1203	13.47	20240102	2650	-48.49	20230224	1111	22.86	20231027	3.23	N	090150	500	209 억	306375	N	N	N	N
102	20240213	110607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1369	47	2	3.56	302264208	221827	96.48	1322	1386	1321	1718	926	1322	1362.61	0.73	82791	1346	1333	1318	1305	1290	1340	1312	209	396	500	810	1	1	41875293	573	-15.21	0.71	12	0.53	-90.00	1937.00	2820	20230210	-51.45	1111	20231027	23.22	1777	-22.96	20240109	1203	13.80	20240102	2650	-48.34	20230224	1111	23.22	20231027	3.23	N	090150	500	209 억	306375	N	N	N	N
103	20240213	100508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1370	48	2	3.63	253069287	185861	80.83	1322	1386	1321	1718	926	1322	1361.61	0.73	64998	1346	1333	1318	1305	1290	1340	1312	209	396	500	810	1	1	41875293	574	-15.22	0.71	12	0.44	-90.00	1937.00	2820	20230210	-51.42	1111	20231027	23.31	1777	-22.90	20240109	1203	13.88	20240102	2650	-48.30	20230224	1111	23.31	20231027	3.23	N	090150	500	209 억	306375	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History