KissMeData/054180/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

42 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	160527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	793	4	2	0.51	92669634	117051	63.23	789	819	784	1025	553	789	791.70	0.11	-23011	835	811	796	772	757	824	785	274	236	500	530	1	1	54802684	435	-0.49	0.32	12	0.21	-1621.00	2477.00	2210	20230420	-64.12	650	20231011	22.00	1132	-29.95	20240102	685	15.77	20240125	2210	-64.12	20230420	650	22.00	20231011	0.59	N	054180	500	274 억	58579	N	N	N	N
3	20240229	150529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	793	4	2	0.51	89578686	113141	61.12	789	819	784	1025	553	789	791.74	0.11	-22246	835	811	796	772	757	824	785	274	236	500	530	1	1	54802684	435	-0.49	0.32	12	0.21	-1621.00	2477.00	2210	20230420	-64.12	650	20231011	22.00	1132	-29.95	20240102	685	15.77	20240125	2210	-64.12	20230420	650	22.00	20231011	0.59	N	054180	500	274 억	58579	N	N	N	N
4	20240229	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	795	6	2	0.76	70389150	88785	47.96	789	819	784	1025	553	789	792.80	0.11	-23364	835	811	796	772	757	824	785	274	236	500	530	1	1	54802684	436	-0.49	0.32	12	0.16	-1621.00	2477.00	2210	20230420	-64.03	650	20231011	22.31	1132	-29.77	20240102	685	16.06	20240125	2210	-64.03	20230420	650	22.31	20231011	0.59	N	054180	500	274 억	58579	N	N	N	N
5	20240229	130529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	791	2	2	0.25	60143333	75816	40.96	789	819	784	1025	553	789	793.28	0.11	-20508	835	811	796	772	757	824	785	274	236	500	530	1	1	54802684	433	-0.49	0.32	12	0.14	-1621.00	2477.00	2210	20230420	-64.21	650	20231011	21.69	1132	-30.12	20240102	685	15.47	20240125	2210	-64.21	20230420	650	21.69	20231011	0.59	N	054180	500	274 억	58579	N	N	N	N
6	20240229	120528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	792	3	2	0.38	50431840	63558	34.33	789	819	784	1025	553	789	793.48	0.11	-19070	835	811	796	772	757	824	785	274	236	500	530	1	1	54802684	434	-0.49	0.32	12	0.12	-1621.00	2477.00	2210	20230420	-64.16	650	20231011	21.85	1132	-30.04	20240102	685	15.62	20240125	2210	-64.16	20230420	650	21.85	20231011	0.59	N	054180	500	274 억	58579	N	N	N	N
7	20240229	110530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	788	-1	5	-0.13	47511780	59879	32.35	789	819	784	1025	553	789	793.46	0.11	-19331	835	811	796	772	757	824	785	274	236	500	530	1	1	54802684	432	-0.49	0.32	12	0.11	-1621.00	2477.00	2210	20230420	-64.34	650	20231011	21.23	1132	-30.39	20240102	685	15.04	20240125	2210	-64.34	20230420	650	21.23	20231011	0.59	N	054180	500	274 억	58579	N	N	N	N
8	20240229	100529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	791	2	2	0.25	32587843	40969	22.13	789	819	784	1025	553	789	795.43	0.11	-12421	835	811	796	772	757	824	785	274	236	500	530	1	1	54802684	433	-0.49	0.32	12	0.07	-1621.00	2477.00	2210	20230420	-64.21	650	20231011	21.69	1132	-30.12	20240102	685	15.47	20240125	2210	-64.21	20230420	650	21.69	20231011	0.59	N	054180	500	274 억	58579	N	N	N	N
9	20240229	090529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	785	-4	5	-0.51	2934745	3729	2.01	789	789	784	1025	553	789	787.01	0.11	125	835	811	796	772	757	824	785	274	236	500	530	1	1	54802684	430	-0.48	0.32	12	0.01	-1621.00	2477.00	2210	20230420	-64.48	650	20231011	20.77	1132	-30.65	20240102	685	14.60	20240125	2210	-64.48	20230420	650	20.77	20231011	0.59	N	054180	500	274 억	58579	N	N	N	N
10	20240228	160458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	789	7	2	0.90	146332137	184117	62.18	781	820	781	1016	548	782	794.78	0.07	18254	818	800	787	769	756	793	762	274	234	500	530	1	1	54802684	432	-0.49	0.32	12	0.34	-1621.00	2477.00	2210	20230420	-64.30	650	20231011	21.38	1132	-30.30	20240102	685	15.18	20240125	2210	-64.30	20230420	650	21.38	20231011	0.56	N	054180	500	274 억	37619	N	N	N	N
11	20240228	150458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	790	8	2	1.02	143461238	180485	60.95	781	820	781	1016	548	782	794.87	0.07	16401	818	800	787	769	756	793	762	274	234	500	530	1	1	54802684	433	-0.49	0.32	12	0.33	-1621.00	2477.00	2210	20230420	-64.25	650	20231011	21.54	1132	-30.21	20240102	685	15.33	20240125	2210	-64.25	20230420	650	21.54	20231011	0.56	N	054180	500	274 억	37619	N	N	N	N
12	20240228	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	802	20	2	2.56	126448328	159103	53.73	781	820	781	1016	548	782	794.76	0.07	15337	818	800	787	769	756	793	762	274	234	500	530	1	1	54802684	440	-0.49	0.32	12	0.29	-1621.00	2477.00	2210	20230420	-63.71	650	20231011	23.38	1132	-29.15	20240102	685	17.08	20240125	2210	-63.71	20230420	650	23.38	20231011	0.56	N	054180	500	274 억	37619	N	N	N	N
13	20240228	130530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	810	28	2	3.58	111186414	139990	47.28	781	820	781	1016	548	782	794.25	0.07	7402	818	800	787	769	756	793	762	274	234	500	530	1	1	54802684	444	-0.50	0.33	12	0.26	-1621.00	2477.00	2210	20230420	-63.35	650	20231011	24.62	1132	-28.45	20240102	685	18.25	20240125	2210	-63.35	20230420	650	24.62	20231011	0.56	N	054180	500	274 억	37619	N	N	N	N
14	20240228	120530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	795	13	2	1.66	99767724	125787	42.48	781	820	781	1016	548	782	793.15	0.07	14475	818	800	787	769	756	793	762	274	234	500	530	1	1	54802684	436	-0.49	0.32	12	0.23	-1621.00	2477.00	2210	20230420	-64.03	650	20231011	22.31	1132	-29.77	20240102	685	16.06	20240125	2210	-64.03	20230420	650	22.31	20231011	0.56	N	054180	500	274 억	37619	N	N	N	N
15	20240228	110508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	798	16	2	2.05	77914792	98055	33.12	781	820	781	1016	548	782	794.60	0.07	10015	818	800	787	769	756	793	762	274	234	500	530	1	1	54802684	437	-0.49	0.32	12	0.18	-1621.00	2477.00	2210	20230420	-63.89	650	20231011	22.77	1132	-29.51	20240102	685	16.50	20240125	2210	-63.89	20230420	650	22.77	20231011	0.56	N	054180	500	274 억	37619	N	N	N	N
16	20240228	100527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	794	12	2	1.53	55540309	69877	23.60	781	820	781	1016	548	782	794.83	0.07	12761	818	800	787	769	756	793	762	274	234	500	530	1	1	54802684	435	-0.49	0.32	12	0.13	-1621.00	2477.00	2210	20230420	-64.07	650	20231011	22.15	1132	-29.86	20240102	685	15.91	20240125	2210	-64.07	20230420	650	22.15	20231011	0.56	N	054180	500	274 억	37619	N	N	N	N
17	20240228	090529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	815	33	2	4.22	19183356	24206	8.17	781	820	781	1016	548	782	792.50	0.07	12435	818	800	787	769	756	793	762	274	234	500	530	1	1	54802684	447	-0.50	0.33	12	0.04	-1621.00	2477.00	2210	20230420	-63.12	650	20231011	25.38	1132	-28.00	20240102	685	18.98	20240125	2210	-63.12	20230420	650	25.38	20231011	0.56	N	054180	500	274 억	37619	N	N	N	N
18	20240227	160528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	782	-19	5	-2.37	231248963	294960	97.60	801	805	774	1041	561	801	784.00	0.03	16220	852	826	813	787	774	820	781	274	240	500	540	1	1	54802684	429	-0.48	0.32	12	0.54	-1621.00	2477.00	2210	20230420	-64.62	650	20231011	20.31	1132	-30.92	20240102	685	14.16	20240125	2210	-64.62	20230420	650	20.31	20231011	0.51	N	054180	500	274 억	15368	N	N	N	N
19	20240227	150530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	788	-13	5	-1.62	218047397	278115	92.02	801	805	774	1041	561	801	784.02	0.03	10817	852	826	813	787	774	820	781	274	240	500	540	1	1	54802684	432	-0.49	0.32	12	0.51	-1621.00	2477.00	2210	20230420	-64.34	650	20231011	21.23	1132	-30.39	20240102	685	15.04	20240125	2210	-64.34	20230420	650	21.23	20231011	0.51	N	054180	500	274 억	15368	N	N	N	N
20	20240227	140527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	782	-19	5	-2.37	166876082	212964	70.47	801	805	774	1041	561	801	783.59	0.03	-5152	852	826	813	787	774	820	781	274	240	500	540	1	1	54802684	429	-0.48	0.32	12	0.39	-1621.00	2477.00	2210	20230420	-64.62	650	20231011	20.31	1132	-30.92	20240102	685	14.16	20240125	2210	-64.62	20230420	650	20.31	20231011	0.51	N	054180	500	274 억	15368	N	N	N	N
21	20240227	130451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	780	-21	5	-2.62	154264483	196763	65.11	801	805	774	1041	561	801	784.01	0.03	-5192	852	826	813	787	774	820	781	274	240	500	540	1	1	54802684	427	-0.48	0.31	12	0.36	-1621.00	2477.00	2210	20230420	-64.71	650	20231011	20.00	1132	-31.10	20240102	685	13.87	20240125	2210	-64.71	20230420	650	20.00	20231011	0.51	N	054180	500	274 억	15368	N	N	N	N
22	20240227	120531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	781	-20	5	-2.50	144915481	184767	61.14	801	805	774	1041	561	801	784.31	0.03	-5029	852	826	813	787	774	820	781	274	240	500	540	1	1	54802684	428	-0.48	0.32	12	0.34	-1621.00	2477.00	2210	20230420	-64.66	650	20231011	20.15	1132	-31.01	20240102	685	14.01	20240125	2210	-64.66	20230420	650	20.15	20231011	0.51	N	054180	500	274 억	15368	N	N	N	N
23	20240227	110528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	781	-20	5	-2.50	128058721	163103	53.97	801	805	774	1041	561	801	785.14	0.03	-3436	852	826	813	787	774	820	781	274	240	500	540	1	1	54802684	428	-0.48	0.32	12	0.30	-1621.00	2477.00	2210	20230420	-64.66	650	20231011	20.15	1132	-31.01	20240102	685	14.01	20240125	2210	-64.66	20230420	650	20.15	20231011	0.51	N	054180	500	274 억	15368	N	N	N	N
24	20240227	100526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	778	-23	5	-2.87	94700169	120378	39.83	801	805	774	1041	561	801	786.69	0.03	-11119	852	826	813	787	774	820	781	274	240	500	540	1	1	54802684	426	-0.48	0.31	12	0.22	-1621.00	2477.00	2210	20230420	-64.80	650	20231011	19.69	1132	-31.27	20240102	685	13.58	20240125	2210	-64.80	20230420	650	19.69	20231011	0.51	N	054180	500	274 억	15368	N	N	N	N
25	20240227	090527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	783	-18	5	-2.25	15965635	20094	6.65	801	801	783	1041	561	801	794.55	0.03	-13558	852	826	813	787	774	820	781	274	240	500	540	1	1	54802684	429	-0.48	0.32	12	0.04	-1621.00	2477.00	2210	20230420	-64.57	650	20231011	20.46	1132	-30.83	20240102	685	14.31	20240125	2210	-64.57	20230420	650	20.46	20231011	0.51	N	054180	500	274 억	15368	N	N	N	N
26	20240226	160526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	801	-36	5	-4.30	244591562	301422	72.70	838	839	800	1088	586	837	811.62	0.08	-21664	919	877	832	790	745	899	812	274	251	500	560	1	1	54802684	439	-0.49	0.32	12	0.55	-1621.00	2477.00	2210	20230420	-63.76	650	20231011	23.23	1132	-29.24	20240102	685	16.93	20240125	2210	-63.76	20230420	650	23.23	20231011	0.65	N	054180	500	274 억	42936	N	N	N	N
27	20240226	150525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	809	-28	5	-3.35	194276005	238679	57.57	838	839	802	1088	586	837	813.96	0.08	-27160	919	877	832	790	745	899	812	274	251	500	560	1	1	54802684	443	-0.50	0.33	12	0.44	-1621.00	2477.00	2210	20230420	-63.39	650	20231011	24.46	1132	-28.53	20240102	685	18.10	20240125	2210	-63.39	20230420	650	24.46	20231011	0.65	N	054180	500	274 억	42936	N	N	N	N
28	20240226	140526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	803	-34	5	-4.06	169178253	207550	50.06	838	839	803	1088	586	837	815.12	0.08	-17100	919	877	832	790	745	899	812	274	251	500	560	1	1	54802684	440	-0.50	0.32	12	0.38	-1621.00	2477.00	2210	20230420	-63.67	650	20231011	23.54	1132	-29.06	20240102	685	17.23	20240125	2210	-63.67	20230420	650	23.54	20231011	0.65	N	054180	500	274 억	42936	N	N	N	N
29	20240226	130523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	805	-32	5	-3.82	144620471	177081	42.71	838	839	805	1088	586	837	816.69	0.08	-12880	919	877	832	790	745	899	812	274	251	500	560	1	1	54802684	441	-0.50	0.32	12	0.32	-1621.00	2477.00	2210	20230420	-63.57	650	20231011	23.85	1132	-28.89	20240102	685	17.52	20240125	2210	-63.57	20230420	650	23.85	20231011	0.65	N	054180	500	274 억	42936	N	N	N	N
30	20240226	120522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	817	-20	5	-2.39	92501134	112774	27.20	838	839	814	1088	586	837	820.23	0.08	-434	919	877	832	790	745	899	812	274	251	500	560	1	1	54802684	448	-0.50	0.33	12	0.21	-1621.00	2477.00	2210	20230420	-63.03	650	20231011	25.69	1132	-27.83	20240102	685	19.27	20240125	2210	-63.03	20230420	650	25.69	20231011	0.65	N	054180	500	274 억	42936	N	N	N	N
31	20240226	110521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	820	-17	5	-2.03	56821439	69143	16.68	838	839	815	1088	586	837	821.80	0.08	-4829	919	877	832	790	745	899	812	274	251	500	560	1	1	54802684	449	-0.51	0.33	12	0.13	-1621.00	2477.00	2210	20230420	-62.90	650	20231011	26.15	1132	-27.56	20240102	685	19.71	20240125	2210	-62.90	20230420	650	26.15	20231011	0.65	N	054180	500	274 억	42936	N	N	N	N
32	20240226	100519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	823	-14	5	-1.67	47666610	57986	13.99	838	839	815	1088	586	837	822.04	0.08	2261	919	877	832	790	745	899	812	274	251	500	560	1	1	54802684	451	-0.51	0.33	12	0.11	-1621.00	2477.00	2210	20230420	-62.76	650	20231011	26.62	1132	-27.30	20240102	685	20.15	20240125	2210	-62.76	20230420	650	26.62	20231011	0.65	N	054180	500	274 억	42936	N	N	N	N
33	20240226	090518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	817	-20	5	-2.39	6622731	7954	1.92	838	839	817	1088	586	837	832.63	0.08	-4175	919	877	832	790	745	899	812	274	251	500	560	1	1	54802684	448	-0.50	0.33	12	0.01	-1621.00	2477.00	2210	20230420	-63.03	650	20231011	25.69	1132	-27.83	20240102	685	19.27	20240125	2210	-63.03	20230420	650	25.69	20231011	0.65	N	054180	500	274 억	42936	N	N	N	N
34	20240223	160521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	837	26	2	3.21	342065406	414561	108.81	802	874	787	1054	568	811	825.13	0.03	27015	857	833	821	797	785	828	792	274	243	500	550	1	1	54802684	459	-0.52	0.34	12	0.76	-1621.00	2477.00	2210	20230420	-62.13	650	20231011	28.77	1132	-26.06	20240102	685	22.19	20240125	2210	-62.13	20230420	650	28.77	20231011	0.71	N	054180	500	274 억	15877	N	N	N	N
35	20240223	150519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	827	16	2	1.97	334849421	405895	106.53	802	874	787	1054	568	811	824.97	0.03	28463	857	833	821	797	785	828	792	274	243	500	550	1	1	54802684	453	-0.51	0.33	12	0.74	-1621.00	2477.00	2210	20230420	-62.58	650	20231011	27.23	1132	-26.94	20240102	685	20.73	20240125	2210	-62.58	20230420	650	27.23	20231011	0.71	N	054180	500	274 억	15877	N	N	N	N
36	20240223	140518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	838	27	2	3.33	305070547	369991	97.11	802	874	787	1054	568	811	824.54	0.03	26924	857	833	821	797	785	828	792	274	243	500	550	1	1	54802684	459	-0.52	0.34	12	0.68	-1621.00	2477.00	2210	20230420	-62.08	650	20231011	28.92	1132	-25.97	20240102	685	22.34	20240125	2210	-62.08	20230420	650	28.92	20231011	0.71	N	054180	500	274 억	15877	N	N	N	N
37	20240223	130517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	831	20	2	2.47	273908359	332421	87.25	802	874	787	1054	568	811	823.98	0.03	10014	857	833	821	797	785	828	792	274	243	500	550	1	1	54802684	455	-0.51	0.34	12	0.61	-1621.00	2477.00	2210	20230420	-62.40	650	20231011	27.85	1132	-26.59	20240102	685	21.31	20240125	2210	-62.40	20230420	650	27.85	20231011	0.71	N	054180	500	274 억	15877	N	N	N	N
38	20240223	120516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	829	18	2	2.22	258374654	313646	82.32	802	874	787	1054	568	811	823.78	0.03	7895	857	833	821	797	785	828	792	274	243	500	550	1	1	54802684	454	-0.51	0.33	12	0.57	-1621.00	2477.00	2210	20230420	-62.49	650	20231011	27.54	1132	-26.77	20240102	685	21.02	20240125	2210	-62.49	20230420	650	27.54	20231011	0.71	N	054180	500	274 억	15877	N	N	N	N
39	20240223	110513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	826	15	2	1.85	133358499	163194	42.83	802	838	787	1054	568	811	817.18	0.03	-10280	857	833	821	797	785	828	792	274	243	500	550	1	1	54802684	453	-0.51	0.33	12	0.30	-1621.00	2477.00	2210	20230420	-62.62	650	20231011	27.08	1132	-27.03	20240102	685	20.58	20240125	2210	-62.62	20230420	650	27.08	20231011	0.71	N	054180	500	274 억	15877	N	N	N	N
40	20240223	100511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	822	11	2	1.36	115058424	140956	37.00	802	838	787	1054	568	811	816.27	0.03	-5283	857	833	821	797	785	828	792	274	243	500	550	1	1	54802684	450	-0.51	0.33	12	0.26	-1621.00	2477.00	2210	20230420	-62.81	650	20231011	26.46	1132	-27.39	20240102	685	20.00	20240125	2210	-62.81	20230420	650	26.46	20231011	0.71	N	054180	500	274 억	15877	N	N	N	N
41	20240223	090514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	816	5	2	0.62	28559038	35339	9.28	802	817	787	1054	568	811	808.15	0.03	4004	857	833	821	797	785	828	792	274	243	500	550	1	1	54802684	447	-0.50	0.33	12	0.06	-1621.00	2477.00	2210	20230420	-63.08	650	20231011	25.54	1132	-27.92	20240102	685	19.12	20240125	2210	-63.08	20230420	650	25.54	20231011	0.71	N	054180	500	274 억	15877	N	N	N	N
42	20240222	160507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	811	-26	5	-3.11	309637735	377475	165.89	837	845	809	1088	586	837	820.29	0.06	-15240	872	854	838	820	804	846	812	274	251	500	560	1	1	54802684	444	-0.50	0.33	12	0.69	-1621.00	2477.00	2210	20230420	-63.30	650	20231011	24.77	1132	-28.36	20240102	685	18.39	20240125	2210	-63.30	20230420	650	24.77	20231011	0.67	N	054180	500	274 억	31117	N	N	N	N
43	20240222	150517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	810	-27	5	-3.23	296097721	360795	158.56	837	845	809	1088	586	837	820.68	0.06	-17066	872	854	838	820	804	846	812	274	251	500	560	1	1	54802684	444	-0.50	0.33	12	0.66	-1621.00	2477.00	2210	20230420	-63.35	650	20231011	24.62	1132	-28.45	20240102	685	18.25	20240125	2210	-63.35	20230420	650	24.62	20231011	0.67	N	054180	500	274 억	31117	N	N	N	N
44	20240222	140514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	818	-19	5	-2.27	220531622	267736	117.66	837	845	814	1088	586	837	823.69	0.06	-11886	872	854	838	820	804	846	812	274	251	500	560	1	1	54802684	448	-0.50	0.33	12	0.49	-1621.00	2477.00	2210	20230420	-62.99	650	20231011	25.85	1132	-27.74	20240102	685	19.42	20240125	2210	-62.99	20230420	650	25.85	20231011	0.67	N	054180	500	274 억	31117	N	N	N	N
45	20240222	130505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	819	-18	5	-2.15	163557514	198007	87.02	837	845	816	1088	586	837	826.02	0.06	-7775	872	854	838	820	804	846	812	274	251	500	560	1	1	54802684	449	-0.51	0.33	12	0.36	-1621.00	2477.00	2210	20230420	-62.94	650	20231011	26.00	1132	-27.65	20240102	685	19.56	20240125	2210	-62.94	20230420	650	26.00	20231011	0.67	N	054180	500	274 억	31117	N	N	N	N
46	20240222	120512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	827	-10	5	-1.19	143365366	173390	76.20	837	845	816	1088	586	837	826.84	0.06	-7489	872	854	838	820	804	846	812	274	251	500	560	1	1	54802684	453	-0.51	0.33	12	0.32	-1621.00	2477.00	2210	20230420	-62.58	650	20231011	27.23	1132	-26.94	20240102	685	20.73	20240125	2210	-62.58	20230420	650	27.23	20231011	0.67	N	054180	500	274 억	31117	N	N	N	N
47	20240222	110509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	827	-10	5	-1.19	122403096	147953	65.02	837	845	816	1088	586	837	827.31	0.06	-3908	872	854	838	820	804	846	812	274	251	500	560	1	1	54802684	453	-0.51	0.33	12	0.27	-1621.00	2477.00	2210	20230420	-62.58	650	20231011	27.23	1132	-26.94	20240102	685	20.73	20240125	2210	-62.58	20230420	650	27.23	20231011	0.67	N	054180	500	274 억	31117	N	N	N	N
48	20240222	100505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	833	-4	5	-0.48	48180010	57872	25.43	837	845	824	1088	586	837	832.53	0.06	-18950	872	854	838	820	804	846	812	274	251	500	560	1	1	54802684	457	-0.51	0.34	12	0.11	-1621.00	2477.00	2210	20230420	-62.31	650	20231011	28.15	1132	-26.41	20240102	685	21.61	20240125	2210	-62.31	20230420	650	28.15	20231011	0.67	N	054180	500	274 억	31117	N	N	N	N
49	20240222	090513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	837	0	3	0.00	1313505	1571	0.69	837	845	834	1088	586	837	836.09	0.06	-367	872	854	838	820	804	846	812	274	251	500	560	1	1	54802684	459	-0.52	0.34	12	0.00	-1621.00	2477.00	2210	20230420	-62.13	650	20231011	28.77	1132	-26.06	20240102	685	22.19	20240125	2210	-62.13	20230420	650	28.77	20231011	0.67	N	054180	500	274 억	31117	N	N	N	N
50	20240221	160509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	837	-3	5	-0.36	190553372	227036	114.35	849	856	822	1092	588	840	839.31	0.07	-5691	866	853	845	832	824	849	828	274	252	500	570	1	1	54802684	459	-0.52	0.34	12	0.41	-1621.00	2477.00	2210	20230420	-62.13	650	20231011	28.77	1132	-26.06	20240102	685	22.19	20240125	2210	-62.13	20230420	650	28.77	20231011	0.66	N	054180	500	274 억	36808	N	N	N	N
51	20240221	150504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	837	-3	5	-0.36	180406674	214832	108.20	849	856	822	1092	588	840	839.76	0.07	-3307	866	853	845	832	824	849	828	274	252	500	570	1	1	54802684	459	-0.52	0.34	12	0.39	-1621.00	2477.00	2210	20230420	-62.13	650	20231011	28.77	1132	-26.06	20240102	685	22.19	20240125	2210	-62.13	20230420	650	28.77	20231011	0.66	N	054180	500	274 억	36808	N	N	N	N
52	20240221	140506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	839	-1	5	-0.12	115888220	137145	69.07	849	856	839	1092	588	840	845.01	0.07	4534	866	853	845	832	824	849	828	274	252	500	570	1	1	54802684	460	-0.52	0.34	12	0.25	-1621.00	2477.00	2210	20230420	-62.04	650	20231011	29.08	1132	-25.88	20240102	685	22.48	20240125	2210	-62.04	20230420	650	29.08	20231011	0.66	N	054180	500	274 억	36808	N	N	N	N
53	20240221	130506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	844	4	2	0.48	89855346	106194	53.49	849	856	840	1092	588	840	846.14	0.07	9627	866	853	845	832	824	849	828	274	252	500	570	1	1	54802684	463	-0.52	0.34	12	0.19	-1621.00	2477.00	2210	20230420	-61.81	650	20231011	29.85	1132	-25.44	20240102	685	23.21	20240125	2210	-61.81	20230420	650	29.85	20231011	0.66	N	054180	500	274 억	36808	N	N	N	N
54	20240221	120506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	845	5	2	0.60	78963353	93277	46.98	849	856	840	1092	588	840	846.55	0.07	15034	866	853	845	832	824	849	828	274	252	500	570	1	1	54802684	463	-0.52	0.34	12	0.17	-1621.00	2477.00	2210	20230420	-61.76	650	20231011	30.00	1132	-25.35	20240102	685	23.36	20240125	2210	-61.76	20230420	650	30.00	20231011	0.66	N	054180	500	274 억	36808	N	N	N	N
55	20240221	110511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	852	12	2	1.43	46091034	54284	27.34	849	856	841	1092	588	840	849.07	0.07	15707	866	853	845	832	824	849	828	274	252	500	570	1	1	54802684	467	-0.53	0.34	12	0.10	-1621.00	2477.00	2210	20230420	-61.45	650	20231011	31.08	1132	-24.73	20240102	685	24.38	20240125	2210	-61.45	20230420	650	31.08	20231011	0.66	N	054180	500	274 억	36808	N	N	N	N
56	20240221	100504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	855	15	2	1.79	34707938	40904	20.60	849	856	841	1092	588	840	848.52	0.07	17326	866	853	845	832	824	849	828	274	252	500	570	1	1	54802684	469	-0.53	0.35	12	0.07	-1621.00	2477.00	2210	20230420	-61.31	650	20231011	31.54	1132	-24.47	20240102	685	24.82	20240125	2210	-61.31	20230420	650	31.54	20231011	0.66	N	054180	500	274 억	36808	N	N	N	N
57	20240221	090504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	841	1	2	0.12	1692400	2000	1.01	849	849	841	1092	588	840	846.20	0.07	-173	866	853	845	832	824	849	828	274	252	500	570	1	1	54802684	461	-0.52	0.34	12	0.00	-1621.00	2477.00	2210	20230420	-61.95	650	20231011	29.38	1132	-25.71	20240102	685	22.77	20240125	2210	-61.95	20230420	650	29.38	20231011	0.66	N	054180	500	274 억	36808	N	N	N	N
58	20240220	160459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	840	-13	5	-1.52	167306802	198422	87.76	846	858	837	1108	598	853	843.19	0.07	-712	889	871	861	843	833	866	838	274	255	500	580	1	1	54802684	460	-0.52	0.34	12	0.36	-1621.00	2477.00	2210	20230420	-61.99	650	20231011	29.23	1132	-25.80	20240102	685	22.63	20240125	2210	-61.99	20230420	650	29.23	20231011	0.66	N	054180	500	274 억	37520	N	N	N	N
59	20240220	150502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	846	-7	5	-0.82	142776661	169240	74.85	846	858	837	1108	598	853	843.63	0.07	-1053	889	871	861	843	833	866	838	274	255	500	580	1	1	54802684	464	-0.52	0.34	12	0.31	-1621.00	2477.00	2210	20230420	-61.72	650	20231011	30.15	1132	-25.27	20240102	685	23.50	20240125	2210	-61.72	20230420	650	30.15	20231011	0.66	N	054180	500	274 억	37520	N	N	N	N
60	20240220	140503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	844	-9	5	-1.06	117715891	139533	61.71	846	858	837	1108	598	853	843.64	0.07	6495	889	871	861	843	833	866	838	274	255	500	580	1	1	54802684	463	-0.52	0.34	12	0.25	-1621.00	2477.00	2210	20230420	-61.81	650	20231011	29.85	1132	-25.44	20240102	685	23.21	20240125	2210	-61.81	20230420	650	29.85	20231011	0.66	N	054180	500	274 억	37520	N	N	N	N
61	20240220	130503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	846	-7	5	-0.82	106330219	126039	55.74	846	858	837	1108	598	853	843.63	0.07	15148	889	871	861	843	833	866	838	274	255	500	580	1	1	54802684	464	-0.52	0.34	12	0.23	-1621.00	2477.00	2210	20230420	-61.72	650	20231011	30.15	1132	-25.27	20240102	685	23.50	20240125	2210	-61.72	20230420	650	30.15	20231011	0.66	N	054180	500	274 억	37520	N	N	N	N
62	20240220	120500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	847	-6	5	-0.70	84637069	100428	44.42	846	858	837	1108	598	853	842.76	0.07	16829	889	871	861	843	833	866	838	274	255	500	580	1	1	54802684	464	-0.52	0.34	12	0.18	-1621.00	2477.00	2210	20230420	-61.67	650	20231011	30.31	1132	-25.18	20240102	685	23.65	20240125	2210	-61.67	20230420	650	30.31	20231011	0.66	N	054180	500	274 억	37520	N	N	N	N
63	20240220	110459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	848	-5	5	-0.59	74269570	88115	38.97	846	858	837	1108	598	853	842.87	0.07	17907	889	871	861	843	833	866	838	274	255	500	580	1	1	54802684	465	-0.52	0.34	12	0.16	-1621.00	2477.00	2210	20230420	-61.63	650	20231011	30.46	1132	-25.09	20240102	685	23.80	20240125	2210	-61.63	20230420	650	30.46	20231011	0.66	N	054180	500	274 억	37520	N	N	N	N
64	20240220	100452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	845	-8	5	-0.94	56543322	67176	29.71	846	858	837	1108	598	853	841.72	0.07	12567	889	871	861	843	833	866	838	274	255	500	580	1	1	54802684	463	-0.52	0.34	12	0.12	-1621.00	2477.00	2210	20230420	-61.76	650	20231011	30.00	1132	-25.35	20240102	685	23.36	20240125	2210	-61.76	20230420	650	30.00	20231011	0.66	N	054180	500	274 억	37520	N	N	N	N
65	20240220	090503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	840	-13	5	-1.52	20338670	24124	10.67	846	858	837	1108	598	853	843.09	0.07	7002	889	871	861	843	833	866	838	274	255	500	580	1	1	54802684	460	-0.52	0.34	12	0.04	-1621.00	2477.00	2210	20230420	-61.99	650	20231011	29.23	1132	-25.80	20240102	685	22.63	20240125	2210	-61.99	20230420	650	29.23	20231011	0.66	N	054180	500	274 억	37520	N	N	N	N
66	20240219	160502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	853	-21	5	-2.40	194390367	225754	62.68	874	879	851	1136	612	874	861.07	0.11	-28954	908	890	861	843	814	900	853	274	262	500	590	1	1	54802684	467	-0.53	0.34	12	0.41	-1621.00	2477.00	2210	20230420	-61.40	650	20231011	31.23	1132	-24.65	20240102	685	24.53	20240125	2210	-61.40	20230420	650	31.23	20231011	0.68	N	054180	500	274 억	62994	N	N	N	N
67	20240219	150505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	857	-17	5	-1.95	182355571	211647	58.76	874	879	851	1136	612	874	861.60	0.11	-27571	908	890	861	843	814	900	853	274	262	500	590	1	1	54802684	470	-0.53	0.35	12	0.39	-1621.00	2477.00	2210	20230420	-61.22	650	20231011	31.85	1132	-24.29	20240102	685	25.11	20240125	2210	-61.22	20230420	650	31.85	20231011	0.68	N	054180	500	274 억	62994	N	N	N	N
68	20240219	140505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	857	-17	5	-1.95	167365007	194126	53.90	874	879	851	1136	612	874	862.15	0.11	-26140	908	890	861	843	814	900	853	274	262	500	590	1	1	54802684	470	-0.53	0.35	12	0.35	-1621.00	2477.00	2210	20230420	-61.22	650	20231011	31.85	1132	-24.29	20240102	685	25.11	20240125	2210	-61.22	20230420	650	31.85	20231011	0.68	N	054180	500	274 억	62994	N	N	N	N
69	20240219	130503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	858	-16	5	-1.83	151591444	175719	48.79	874	879	851	1136	612	874	862.69	0.11	-23550	908	890	861	843	814	900	853	274	262	500	590	1	1	54802684	470	-0.53	0.35	12	0.32	-1621.00	2477.00	2210	20230420	-61.18	650	20231011	32.00	1132	-24.20	20240102	685	25.26	20240125	2210	-61.18	20230420	650	32.00	20231011	0.68	N	054180	500	274 억	62994	N	N	N	N
70	20240219	120503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	863	-11	5	-1.26	143729725	166584	46.25	874	879	851	1136	612	874	862.81	0.11	-20873	908	890	861	843	814	900	853	274	262	500	590	1	1	54802684	473	-0.53	0.35	12	0.30	-1621.00	2477.00	2210	20230420	-60.95	650	20231011	32.77	1132	-23.76	20240102	685	25.99	20240125	2210	-60.95	20230420	650	32.77	20231011	0.68	N	054180	500	274 억	62994	N	N	N	N
71	20240219	110503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	868	-6	5	-0.69	117361913	135894	37.73	874	879	851	1136	612	874	863.63	0.11	-19874	908	890	861	843	814	900	853	274	262	500	590	1	1	54802684	476	-0.54	0.35	12	0.25	-1621.00	2477.00	2210	20230420	-60.72	650	20231011	33.54	1132	-23.32	20240102	685	26.72	20240125	2210	-60.72	20230420	650	33.54	20231011	0.68	N	054180	500	274 억	62994	N	N	N	N
72	20240219	100457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	-4	5	-0.46	61959172	71541	19.86	874	879	859	1136	612	874	866.07	0.11	-2823	908	890	861	843	814	900	853	274	262	500	590	1	1	54802684	477	-0.54	0.35	12	0.13	-1621.00	2477.00	2210	20230420	-60.63	650	20231011	33.85	1132	-23.14	20240102	685	27.01	20240125	2210	-60.63	20230420	650	33.85	20231011	0.68	N	054180	500	274 억	62994	N	N	N	N
73	20240219	090501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	860	-14	5	-1.60	10240398	11768	3.27	874	874	859	1136	612	874	870.19	0.11	-826	908	890	861	843	814	900	853	274	262	500	590	1	1	54802684	471	-0.53	0.35	12	0.02	-1621.00	2477.00	2210	20230420	-61.09	650	20231011	32.31	1132	-24.03	20240102	685	25.55	20240125	2210	-61.09	20230420	650	32.31	20231011	0.68	N	054180	500	274 억	62994	N	N	N	N
74	20240216	160457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	874	13	2	1.51	292651695	343389	78.33	861	879	832	1119	603	861	852.06	0.07	12358	901	880	862	841	823	872	833	274	258	500	580	1	1	54802684	479	-0.54	0.35	12	0.63	-1621.00	2477.00	2210	20230420	-60.45	650	20231011	34.46	1132	-22.79	20240102	685	27.59	20240125	2210	-60.45	20230420	650	34.46	20231011	0.66	N	054180	500	274 억	38473	N	N	N	N
75	20240216	150500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	875	14	2	1.63	283630423	333048	75.97	861	879	832	1119	603	861	851.62	0.07	13362	901	880	862	841	823	872	833	274	258	500	580	1	1	54802684	480	-0.54	0.35	12	0.61	-1621.00	2477.00	2210	20230420	-60.41	650	20231011	34.62	1132	-22.70	20240102	685	27.74	20240125	2210	-60.41	20230420	650	34.62	20231011	0.66	N	054180	500	274 억	38473	N	N	N	N
76	20240216	140503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	862	1	2	0.12	246641890	290559	66.28	861	879	832	1119	603	861	848.85	0.07	2053	901	880	862	841	823	872	833	274	258	500	580	1	1	54802684	472	-0.53	0.35	12	0.53	-1621.00	2477.00	2210	20230420	-61.00	650	20231011	32.62	1132	-23.85	20240102	685	25.84	20240125	2210	-61.00	20230420	650	32.62	20231011	0.66	N	054180	500	274 억	38473	N	N	N	N
77	20240216	130457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	863	2	2	0.23	232453916	274093	62.53	861	879	832	1119	603	861	848.08	0.07	-1246	901	880	862	841	823	872	833	274	258	500	580	1	1	54802684	473	-0.53	0.35	12	0.50	-1621.00	2477.00	2210	20230420	-60.95	650	20231011	32.77	1132	-23.76	20240102	685	25.99	20240125	2210	-60.95	20230420	650	32.77	20231011	0.66	N	054180	500	274 억	38473	N	N	N	N
78	20240216	120500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	867	6	2	0.70	212589433	251124	57.29	861	879	832	1119	603	861	846.55	0.07	-3407	901	880	862	841	823	872	833	274	258	500	580	1	1	54802684	475	-0.53	0.35	12	0.46	-1621.00	2477.00	2210	20230420	-60.77	650	20231011	33.38	1132	-23.41	20240102	685	26.57	20240125	2210	-60.77	20230420	650	33.38	20231011	0.66	N	054180	500	274 억	38473	N	N	N	N
79	20240216	110501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	852	-9	5	-1.05	171165805	202866	46.28	861	861	832	1119	603	861	843.74	0.07	-10623	901	880	862	841	823	872	833	274	258	500	580	1	1	54802684	467	-0.53	0.34	12	0.37	-1621.00	2477.00	2210	20230420	-61.45	650	20231011	31.08	1132	-24.73	20240102	685	24.38	20240125	2210	-61.45	20230420	650	31.08	20231011	0.66	N	054180	500	274 억	38473	N	N	N	N
80	20240216	100458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	845	-16	5	-1.86	136494643	161981	36.95	861	861	832	1119	603	861	842.66	0.07	-8723	901	880	862	841	823	872	833	274	258	500	580	1	1	54802684	463	-0.52	0.34	12	0.30	-1621.00	2477.00	2210	20230420	-61.76	650	20231011	30.00	1132	-25.35	20240102	685	23.36	20240125	2210	-61.76	20230420	650	30.00	20231011	0.66	N	054180	500	274 억	38473	N	N	N	N
81	20240216	090453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	850	-11	5	-1.28	38002656	44924	10.25	861	861	840	1119	603	861	845.93	0.07	-641	901	880	862	841	823	872	833	274	258	500	580	1	1	54802684	466	-0.52	0.34	12	0.08	-1621.00	2477.00	2210	20230420	-61.54	650	20231011	30.77	1132	-24.91	20240102	685	24.09	20240125	2210	-61.54	20230420	650	30.77	20231011	0.66	N	054180	500	274 억	38473	N	N	N	N
82	20240215	160457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	861	-19	5	-2.16	373452386	436232	174.53	883	883	844	1144	616	880	856.08	0.16	-59994	913	896	883	866	853	890	860	274	264	500	590	1	1	54802684	472	-0.53	0.35	12	0.80	-1621.00	2477.00	2210	20230420	-61.04	650	20231011	32.46	1132	-23.94	20240102	685	25.69	20240125	2210	-61.04	20230420	650	32.46	20231011	0.65	N	054180	500	274 억	89083	N	N	N	N
83	20240215	150500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	848	-32	5	-3.64	342555292	400256	160.13	883	883	844	1144	616	880	855.84	0.16	-51427	913	896	883	866	853	890	860	274	264	500	590	1	1	54802684	465	-0.52	0.34	12	0.73	-1621.00	2477.00	2210	20230420	-61.63	650	20231011	30.46	1132	-25.09	20240102	685	23.80	20240125	2210	-61.63	20230420	650	30.46	20231011	0.65	N	054180	500	274 억	89083	N	N	N	N
84	20240215	140456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	854	-26	5	-2.95	282203451	329224	131.72	883	883	844	1144	616	880	857.18	0.16	-39047	913	896	883	866	853	890	860	274	264	500	590	1	1	54802684	468	-0.53	0.34	12	0.60	-1621.00	2477.00	2210	20230420	-61.36	650	20231011	31.38	1132	-24.56	20240102	685	24.67	20240125	2210	-61.36	20230420	650	31.38	20231011	0.65	N	054180	500	274 억	89083	N	N	N	N
85	20240215	130453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	855	-25	5	-2.84	272317776	317634	127.08	883	883	844	1144	616	880	857.33	0.16	-37341	913	896	883	866	853	890	860	274	264	500	590	1	1	54802684	469	-0.53	0.35	12	0.58	-1621.00	2477.00	2210	20230420	-61.31	650	20231011	31.54	1132	-24.47	20240102	685	24.82	20240125	2210	-61.31	20230420	650	31.54	20231011	0.65	N	054180	500	274 억	89083	N	N	N	N
86	20240215	120456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	860	-20	5	-2.27	237323894	276807	110.74	883	883	844	1144	616	880	857.36	0.16	-35703	913	896	883	866	853	890	860	274	264	500	590	1	1	54802684	471	-0.53	0.35	12	0.51	-1621.00	2477.00	2210	20230420	-61.09	650	20231011	32.31	1132	-24.03	20240102	685	25.55	20240125	2210	-61.09	20230420	650	32.31	20231011	0.65	N	054180	500	274 억	89083	N	N	N	N
87	20240215	110453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	860	-20	5	-2.27	225291134	262760	105.13	883	883	844	1144	616	880	857.40	0.16	-37788	913	896	883	866	853	890	860	274	264	500	590	1	1	54802684	471	-0.53	0.35	12	0.48	-1621.00	2477.00	2210	20230420	-61.09	650	20231011	32.31	1132	-24.03	20240102	685	25.55	20240125	2210	-61.09	20230420	650	32.31	20231011	0.65	N	054180	500	274 억	89083	N	N	N	N
88	20240215	100452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	853	-27	5	-3.07	180702370	210608	84.26	883	883	844	1144	616	880	858.00	0.16	-39226	913	896	883	866	853	890	860	274	264	500	590	1	1	54802684	467	-0.53	0.34	12	0.38	-1621.00	2477.00	2210	20230420	-61.40	650	20231011	31.23	1132	-24.65	20240102	685	24.53	20240125	2210	-61.40	20230420	650	31.23	20231011	0.65	N	054180	500	274 억	89083	N	N	N	N
89	20240215	090452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	866	-14	5	-1.59	43691317	49949	19.98	883	883	865	1144	616	880	874.72	0.16	-22273	913	896	883	866	853	890	860	274	264	500	590	1	1	54802684	475	-0.53	0.35	12	0.09	-1621.00	2477.00	2210	20230420	-60.81	650	20231011	33.23	1132	-23.50	20240102	685	26.42	20240125	2210	-60.81	20230420	650	33.23	20231011	0.65	N	054180	500	274 억	89083	N	N	N	N
90	20240214	160450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	880	3	2	0.34	218673047	248779	47.16	900	900	870	1140	614	877	878.99	0.20	-28422	921	898	884	861	847	910	873	274	263	500	590	1	1	54802684	482	-0.54	0.36	12	0.45	-1621.00	2477.00	2275	20230208	-61.32	650	20231011	35.38	1132	-22.26	20240102	685	28.47	20240125	2210	-60.18	20230420	650	35.38	20231011	0.60	N	054180	500	274 억	109566	N	N	N	N
91	20240214	150451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	878	1	2	0.11	215214943	244845	46.42	900	900	870	1140	614	877	878.99	0.20	-28053	921	898	884	861	847	910	873	274	263	500	590	1	1	54802684	481	-0.54	0.35	12	0.45	-1621.00	2477.00	2275	20230208	-61.41	650	20231011	35.08	1132	-22.44	20240102	685	28.18	20240125	2210	-60.27	20230420	650	35.08	20231011	0.60	N	054180	500	274 억	109566	N	N	N	N
92	20240214	140448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	881	4	2	0.46	196889774	223994	42.46	900	900	870	1140	614	877	879.00	0.20	-26861	921	898	884	861	847	910	873	274	263	500	590	1	1	54802684	483	-0.54	0.36	12	0.41	-1621.00	2477.00	2275	20230208	-61.27	650	20231011	35.54	1132	-22.17	20240102	685	28.61	20240125	2210	-60.14	20230420	650	35.54	20231011	0.60	N	054180	500	274 억	109566	N	N	N	N
93	20240214	130451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	876	-1	5	-0.11	180603246	205447	38.95	900	900	870	1140	614	877	879.08	0.20	-26004	921	898	884	861	847	910	873	274	263	500	590	1	1	54802684	480	-0.54	0.35	12	0.37	-1621.00	2477.00	2275	20230208	-61.49	650	20231011	34.77	1132	-22.61	20240102	685	27.88	20240125	2210	-60.36	20230420	650	34.77	20231011	0.60	N	054180	500	274 억	109566	N	N	N	N
94	20240214	120447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	873	-4	5	-0.46	174330546	198270	37.59	900	900	870	1140	614	877	879.26	0.20	-24751	921	898	884	861	847	910	873	274	263	500	590	1	1	54802684	478	-0.54	0.35	12	0.36	-1621.00	2477.00	2275	20230208	-61.63	650	20231011	34.31	1132	-22.88	20240102	685	27.45	20240125	2210	-60.50	20230420	650	34.31	20231011	0.60	N	054180	500	274 억	109566	N	N	N	N
95	20240214	110453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	878	1	2	0.11	140530755	159511	30.24	900	900	871	1140	614	877	881.01	0.20	-23896	921	898	884	861	847	910	873	274	263	500	590	1	1	54802684	481	-0.54	0.35	12	0.29	-1621.00	2477.00	2275	20230208	-61.41	650	20231011	35.08	1132	-22.44	20240102	685	28.18	20240125	2210	-60.27	20230420	650	35.08	20231011	0.60	N	054180	500	274 억	109566	N	N	N	N
96	20240214	090445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	879	2	2	0.23	23316986	26352	5.00	900	900	877	1140	614	877	884.86	0.20	-14419	921	898	884	861	847	910	873	274	263	500	590	1	1	54802684	482	-0.54	0.35	12	0.05	-1621.00	2477.00	2275	20230208	-61.36	650	20231011	35.23	1132	-22.35	20240102	685	28.32	20240125	2210	-60.23	20230420	650	35.23	20231011	0.60	N	054180	500	274 억	109566	N	N	N	N
97	20240213	160446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	877	12	2	1.39	465976919	525842	47.58	870	907	870	1124	606	865	886.15	0.18	2041	959	912	872	825	785	935	848	274	259	500	580	1	1	54802684	481	-0.54	0.35	12	0.96	-1621.00	2477.00	2275	20230208	-61.45	650	20231011	34.92	1132	-22.53	20240102	685	28.03	20240125	2210	-60.32	20230420	650	34.92	20231011	0.53	N	054180	500	274 억	99484	N	N	N	N
98	20240213	150443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	879	14	2	1.62	459892726	518913	46.95	870	907	870	1124	606	865	886.26	0.18	2368	959	912	872	825	785	935	848	274	259	500	580	1	1	54802684	482	-0.54	0.35	12	0.95	-1621.00	2477.00	2275	20230208	-61.36	650	20231011	35.23	1132	-22.35	20240102	685	28.32	20240125	2210	-60.23	20230420	650	35.23	20231011	0.53	N	054180	500	274 억	99484	N	N	N	N
99	20240213	140451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	882	17	2	1.97	388357273	437458	39.58	870	907	870	1124	606	865	887.76	0.18	11997	959	912	872	825	785	935	848	274	259	500	580	1	1	54802684	483	-0.54	0.36	12	0.80	-1621.00	2477.00	2275	20230208	-61.23	650	20231011	35.69	1132	-22.08	20240102	685	28.76	20240125	2210	-60.09	20230420	650	35.69	20231011	0.53	N	054180	500	274 억	99484	N	N	N	N
100	20240213	130446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	885	20	2	2.31	373234631	420291	38.03	870	907	870	1124	606	865	888.04	0.18	13078	959	912	872	825	785	935	848	274	259	500	580	1	1	54802684	485	-0.55	0.36	12	0.77	-1621.00	2477.00	2275	20230208	-61.10	650	20231011	36.15	1132	-21.82	20240102	685	29.20	20240125	2210	-59.95	20230420	650	36.15	20231011	0.53	N	054180	500	274 억	99484	N	N	N	N
101	20240213	120450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	880	15	2	1.73	356754245	401590	36.34	870	907	870	1124	606	865	888.35	0.18	14171	959	912	872	825	785	935	848	274	259	500	580	1	1	54802684	482	-0.54	0.36	12	0.73	-1621.00	2477.00	2275	20230208	-61.32	650	20231011	35.38	1132	-22.26	20240102	685	28.47	20240125	2210	-60.18	20230420	650	35.38	20231011	0.53	N	054180	500	274 억	99484	N	N	N	N
102	20240213	110449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	879	14	2	1.62	298389653	335334	30.34	870	907	870	1124	606	865	889.83	0.18	-1330	959	912	872	825	785	935	848	274	259	500	580	1	1	54802684	482	-0.54	0.35	12	0.61	-1621.00	2477.00	2275	20230208	-61.36	650	20231011	35.23	1132	-22.35	20240102	685	28.32	20240125	2210	-60.23	20230420	650	35.23	20231011	0.53	N	054180	500	274 억	99484	N	N	N	N
103	20240213	100405	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	885	20	2	2.31	182771855	204307	18.49	870	907	870	1124	606	865	894.59	0.18	3096	959	912	872	825	785	935	848	274	259	500	580	1	1	54802684	485	-0.55	0.36	12	0.37	-1621.00	2477.00	2275	20230208	-61.10	650	20231011	36.15	1132	-21.82	20240102	685	29.20	20240125	2210	-59.95	20230420	650	36.15	20231011	0.53	N	054180	500	274 억	99484	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History