KissMeData/078590/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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1110	-47	5	-4.06	815794166	725645	50.07	1146	1186	1104	1504	810	1157	1124.19	1.16	0	-24968	1273	1215	1182	1124	1091	1198	1107	271	347	500	780	1	1	54210339	602	5.19	1.70	12	1.34	214.00	653.00	2973	20230223	-62.66	864	20231110	28.47	1695	-34.51	20240221	989	12.23	20240125	2380	-53.36	20230302	346	220.81	20231110	0.16	N	078590	500	271 억	631043	N	N	N	N
3	20240229	150630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1114	-43	5	-3.72	765274639	680114	46.93	1146	1186	1104	1504	810	1157	1125.16	1.16	0	-24417	1273	1215	1182	1124	1091	1198	1107	271	347	500	780	1	1	54210339	604	5.21	1.71	12	1.25	214.00	653.00	2973	20230223	-62.53	864	20231110	28.94	1695	-34.28	20240221	989	12.64	20240125	2380	-53.19	20230302	346	221.97	20231110	0.16	N	078590	500	271 억	631043	N	N	N	N
4	20240229	140630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1122	-35	5	-3.03	645459237	572293	39.49	1146	1186	1114	1504	810	1157	1127.79	1.16	0	-13731	1273	1215	1182	1124	1091	1198	1107	271	347	500	780	1	1	54210339	608	5.24	1.72	12	1.06	214.00	653.00	2973	20230223	-62.26	864	20231110	29.86	1695	-33.81	20240221	989	13.45	20240125	2380	-52.86	20230302	346	224.28	20231110	0.16	N	078590	500	271 억	631043	N	N	N	N
5	20240229	130628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1122	-35	5	-3.03	562493672	498133	34.37	1146	1186	1114	1504	810	1157	1129.14	1.16	0	-12570	1273	1215	1182	1124	1091	1198	1107	271	347	500	780	1	1	54210339	608	5.24	1.72	12	0.92	214.00	653.00	2973	20230223	-62.26	864	20231110	29.86	1695	-33.81	20240221	989	13.45	20240125	2380	-52.86	20230302	346	224.28	20231110	0.16	N	078590	500	271 억	631043	N	N	N	N
6	20240229	120629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1115	-42	5	-3.63	370642322	329269	22.72	1146	1186	1114	1504	810	1157	1125.54	1.16	0	-6763	1273	1215	1182	1124	1091	1198	1107	271	347	500	780	1	1	54210339	604	5.21	1.71	12	0.61	214.00	653.00	2973	20230223	-62.50	864	20231110	29.05	1695	-34.22	20240221	989	12.74	20240125	2380	-53.15	20230302	346	222.25	20231110	0.16	N	078590	500	271 억	631043	N	N	N	N
7	20240229	110630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1117	-40	5	-3.46	297313040	263664	18.19	1146	1186	1114	1504	810	1157	1127.49	1.16	0	-3927	1273	1215	1182	1124	1091	1198	1107	271	347	500	780	1	1	54210339	606	5.22	1.71	12	0.49	214.00	653.00	2973	20230223	-62.43	864	20231110	29.28	1695	-34.10	20240221	989	12.94	20240125	2380	-53.07	20230302	346	222.83	20231110	0.16	N	078590	500	271 억	631043	N	N	N	N
8	20240229	100630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1130	-27	5	-2.33	187459081	165733	11.44	1146	1186	1114	1504	810	1157	1130.90	1.16	0	-3154	1273	1215	1182	1124	1091	1198	1107	271	347	500	780	1	1	54210339	613	5.28	1.73	12	0.31	214.00	653.00	2973	20230223	-61.99	864	20231110	30.79	1695	-33.33	20240221	989	14.26	20240125	2380	-52.52	20230302	346	226.59	20231110	0.16	N	078590	500	271 억	631043	N	N	N	N
9	20240229	090629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1150	-7	5	-0.61	88692633	78278	5.40	1146	1186	1114	1504	810	1157	1132.67	1.16	0	2986	1273	1215	1182	1124	1091	1198	1107	271	347	500	780	1	1	54210339	623	5.37	1.76	12	0.14	214.00	653.00	2973	20230223	-61.32	864	20231110	33.10	1695	-32.15	20240221	989	16.28	20240125	2380	-51.68	20230302	346	232.37	20231110	0.16	N	078590	500	271 억	631043	N	N	N	N
10	20240228	160553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1157	-92	5	-7.37	1696093166	1443402	107.35	1237	1240	1149	1623	875	1249	1174.98	1.32	0	-84546	1349	1298	1205	1154	1061	1324	1180	271	374	500	840	1	1	54210339	627	5.41	1.77	12	2.66	214.00	653.00	2973	20230222	-61.08	864	20231110	33.91	1695	-31.74	20240221	989	16.99	20240125	2380	-51.39	20230228	346	234.39	20231110	0.13	N	078590	500	271 억	715540	N	N	N	N
11	20240228	150553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1163	-86	5	-6.89	1640365849	1395346	103.78	1237	1240	1149	1623	875	1249	1175.51	1.32	0	-83462	1349	1298	1205	1154	1061	1324	1180	271	374	500	840	1	1	54210339	630	5.43	1.78	12	2.57	214.00	653.00	2973	20230222	-60.88	864	20231110	34.61	1695	-31.39	20240221	989	17.59	20240125	2380	-51.13	20230228	346	236.13	20231110	0.13	N	078590	500	271 억	715540	N	N	N	N
12	20240228	140630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1174	-75	5	-6.00	1541204931	1310538	97.47	1237	1240	1149	1623	875	1249	1175.91	1.32	0	-87571	1349	1298	1205	1154	1061	1324	1180	271	374	500	840	1	1	54210339	636	5.49	1.80	12	2.42	214.00	653.00	2973	20230222	-60.51	864	20231110	35.88	1695	-30.74	20240221	989	18.71	20240125	2380	-50.67	20230228	346	239.31	20231110	0.13	N	078590	500	271 억	715540	N	N	N	N
13	20240228	130629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1164	-85	5	-6.81	1419073352	1206324	89.72	1237	1240	1149	1623	875	1249	1176.26	1.32	0	-87856	1349	1298	1205	1154	1061	1324	1180	271	374	500	840	1	1	54210339	631	5.44	1.78	12	2.23	214.00	653.00	2973	20230222	-60.85	864	20231110	34.72	1695	-31.33	20240221	989	17.69	20240125	2380	-51.09	20230228	346	236.42	20231110	0.13	N	078590	500	271 억	715540	N	N	N	N
14	20240228	120631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1160	-89	5	-7.13	1303483122	1106705	82.31	1237	1240	1149	1623	875	1249	1177.69	1.32	0	-87856	1349	1298	1205	1154	1061	1324	1180	271	374	500	840	1	1	54210339	629	5.42	1.78	12	2.04	214.00	653.00	2973	20230222	-60.98	864	20231110	34.26	1695	-31.56	20240221	989	17.29	20240125	2380	-51.26	20230228	346	235.26	20231110	0.13	N	078590	500	271 억	715540	N	N	N	N
15	20240228	110602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1159	-90	5	-7.21	1211529739	1027496	76.42	1237	1240	1149	1623	875	1249	1178.99	1.32	0	-85759	1349	1298	1205	1154	1061	1324	1180	271	374	500	840	1	1	54210339	628	5.42	1.77	12	1.90	214.00	653.00	2973	20230222	-61.02	864	20231110	34.14	1695	-31.62	20240221	989	17.19	20240125	2380	-51.30	20230228	346	234.97	20231110	0.13	N	078590	500	271 억	715540	N	N	N	N
16	20240228	100627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1163	-86	5	-6.89	1040743939	879849	65.44	1237	1240	1149	1623	875	1249	1182.74	1.32	0	-73235	1349	1298	1205	1154	1061	1324	1180	271	374	500	840	1	1	54210339	630	5.43	1.78	12	1.62	214.00	653.00	2973	20230222	-60.88	864	20231110	34.61	1695	-31.39	20240221	989	17.59	20240125	2380	-51.13	20230228	346	236.13	20231110	0.13	N	078590	500	271 억	715540	N	N	N	N
17	20240228	090630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1198	-51	5	-4.08	263016728	215637	16.04	1237	1240	1191	1623	875	1249	1219.48	1.32	0	25910	1349	1298	1205	1154	1061	1324	1180	271	374	500	840	1	1	54210339	649	5.60	1.83	12	0.40	214.00	653.00	2973	20230222	-59.70	864	20231110	38.66	1695	-29.32	20240221	989	21.13	20240125	2380	-49.66	20230228	346	246.24	20231110	0.13	N	078590	500	271 억	715540	N	N	N	N
18	20240227	160628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1249	92	2	7.95	1476795158	1259683	178.07	1157	1256	1112	1504	810	1157	1170.75	1.16	0	85408	1255	1205	1162	1112	1069	1184	1091	271	347	500	780	1	1	54210339	677	5.84	1.91	12	2.32	214.00	653.00	2973	20230221	-57.99	864	20231110	44.56	1695	-26.31	20240221	989	26.29	20240125	2380	-47.52	20230227	346	260.98	20231110	0.12	N	078590	500	271 억	630140	N	N	N	N
19	20240227	150630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1233	76	2	6.57	1031206735	899772	127.19	1157	1240	1112	1504	810	1157	1146.08	1.16	0	60016	1255	1205	1162	1112	1069	1184	1091	271	347	500	780	1	1	54210339	668	5.76	1.89	12	1.66	214.00	653.00	2973	20230221	-58.53	864	20231110	42.71	1695	-27.26	20240221	989	24.67	20240125	2380	-48.19	20230227	346	256.36	20231110	0.12	N	078590	500	271 억	630140	N	N	N	N
20	20240227	140628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1134	-23	5	-1.99	615289833	546917	77.31	1157	1157	1112	1504	810	1157	1125.02	1.16	0	19931	1255	1205	1162	1112	1069	1184	1091	271	347	500	780	1	1	54210339	615	5.30	1.74	12	1.01	214.00	653.00	2973	20230221	-61.86	864	20231110	31.25	1695	-33.10	20240221	989	14.66	20240125	2380	-52.35	20230227	346	227.75	20231110	0.12	N	078590	500	271 억	630140	N	N	N	N
21	20240227	130550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1145	-12	5	-1.04	569673229	506811	71.64	1157	1157	1112	1504	810	1157	1124.03	1.16	0	8003	1255	1205	1162	1112	1069	1184	1091	271	347	500	780	1	1	54210339	621	5.35	1.75	12	0.93	214.00	653.00	2973	20230221	-61.49	864	20231110	32.52	1695	-32.45	20240221	989	15.77	20240125	2380	-51.89	20230227	346	230.92	20231110	0.12	N	078590	500	271 억	630140	N	N	N	N
22	20240227	120631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1122	-35	5	-3.03	513650908	457312	64.65	1157	1157	1112	1504	810	1157	1123.20	1.16	0	-483	1255	1205	1162	1112	1069	1184	1091	271	347	500	780	1	1	54210339	608	5.24	1.72	12	0.84	214.00	653.00	2973	20230221	-62.26	864	20231110	29.86	1695	-33.81	20240221	989	13.45	20240125	2380	-52.86	20230227	346	224.28	20231110	0.12	N	078590	500	271 억	630140	N	N	N	N
23	20240227	110629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1119	-38	5	-3.28	415269053	369413	52.22	1157	1157	1115	1504	810	1157	1124.13	1.16	0	-422	1255	1205	1162	1112	1069	1184	1091	271	347	500	780	1	1	54210339	607	5.23	1.71	12	0.68	214.00	653.00	2973	20230221	-62.36	864	20231110	29.51	1695	-33.98	20240221	989	13.14	20240125	2380	-52.98	20230227	346	223.41	20231110	0.12	N	078590	500	271 억	630140	N	N	N	N
24	20240227	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1124	-33	5	-2.85	282423351	251071	35.49	1157	1157	1115	1504	810	1157	1124.87	1.16	0	-677	1255	1205	1162	1112	1069	1184	1091	271	347	500	780	1	1	54210339	609	5.25	1.72	12	0.46	214.00	653.00	2973	20230221	-62.19	864	20231110	30.09	1695	-33.69	20240221	989	13.65	20240125	2380	-52.77	20230227	346	224.86	20231110	0.12	N	078590	500	271 억	630140	N	N	N	N
25	20240227	090628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1139	-18	5	-1.56	34663539	30361	4.29	1157	1157	1134	1504	810	1157	1141.71	1.16	0	-4635	1255	1205	1162	1112	1069	1184	1091	271	347	500	780	1	1	54210339	617	5.32	1.74	12	0.06	214.00	653.00	2973	20230221	-61.69	864	20231110	31.83	1695	-32.80	20240221	989	15.17	20240125	2380	-52.14	20230227	346	229.19	20231110	0.12	N	078590	500	271 억	630140	N	N	N	N
26	20240226	160626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1157	3	2	0.26	794481276	695284	34.03	1169	1212	1119	1500	808	1154	1142.65	1.14	0	13025	1320	1237	1150	1067	980	1278	1108	271	346	500	780	1	1	54210339	627	5.41	1.77	12	1.28	214.00	653.00	2973	20230220	-61.08	864	20231110	33.91	1695	-31.74	20240221	989	16.99	20240125	2380	-51.39	20230227	346	234.39	20231110	0.10	N	078590	500	271 억	617115	N	N	N	N
27	20240226	150624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1149	-5	5	-0.43	725122523	635183	31.09	1169	1212	1119	1500	808	1154	1141.60	1.14	0	12745	1320	1237	1150	1067	980	1278	1108	271	346	500	780	1	1	54210339	623	5.37	1.76	12	1.17	214.00	653.00	2973	20230220	-61.35	864	20231110	32.99	1695	-32.21	20240221	989	16.18	20240125	2380	-51.72	20230227	346	232.08	20231110	0.10	N	078590	500	271 억	617115	N	N	N	N
28	20240226	140625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1138	-16	5	-1.39	630748666	552673	27.05	1169	1212	1119	1500	808	1154	1141.27	1.14	0	10531	1320	1237	1150	1067	980	1278	1108	271	346	500	780	1	1	54210339	617	5.32	1.74	12	1.02	214.00	653.00	2973	20230220	-61.72	864	20231110	31.71	1695	-32.86	20240221	989	15.07	20240125	2380	-52.18	20230227	346	228.90	20231110	0.10	N	078590	500	271 억	617115	N	N	N	N
29	20240226	130621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1126	-28	5	-2.43	555948655	486697	23.82	1169	1212	1119	1500	808	1154	1142.29	1.14	0	11174	1320	1237	1150	1067	980	1278	1108	271	346	500	780	1	1	54210339	610	5.26	1.72	12	0.90	214.00	653.00	2973	20230220	-62.13	864	20231110	30.32	1695	-33.57	20240221	989	13.85	20240125	2380	-52.69	20230227	346	225.43	20231110	0.10	N	078590	500	271 억	617115	N	N	N	N
30	20240226	120621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1131	-23	5	-1.99	488625630	427156	20.91	1169	1212	1119	1500	808	1154	1143.90	1.14	0	7716	1320	1237	1150	1067	980	1278	1108	271	346	500	780	1	1	54210339	613	5.29	1.73	12	0.79	214.00	653.00	2973	20230220	-61.96	864	20231110	30.90	1695	-33.27	20240221	989	14.36	20240125	2380	-52.48	20230227	346	226.88	20231110	0.10	N	078590	500	271 억	617115	N	N	N	N
31	20240226	110619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1132	-22	5	-1.91	445014549	388681	19.02	1169	1212	1119	1500	808	1154	1144.94	1.14	0	6728	1320	1237	1150	1067	980	1278	1108	271	346	500	780	1	1	54210339	614	5.29	1.73	12	0.72	214.00	653.00	2973	20230220	-61.92	864	20231110	31.02	1695	-33.22	20240221	989	14.46	20240125	2380	-52.44	20230227	346	227.17	20231110	0.10	N	078590	500	271 억	617115	N	N	N	N
32	20240226	100617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1122	-32	5	-2.77	366989268	319707	15.65	1169	1212	1119	1500	808	1154	1147.89	1.14	0	5497	1320	1237	1150	1067	980	1278	1108	271	346	500	780	1	1	54210339	608	5.24	1.72	12	0.59	214.00	653.00	2973	20230220	-62.26	864	20231110	29.86	1695	-33.81	20240221	989	13.45	20240125	2380	-52.86	20230227	346	224.28	20231110	0.10	N	078590	500	271 억	617115	N	N	N	N
33	20240226	090617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1166	12	2	1.04	140532637	119330	5.84	1169	1212	1164	1500	808	1154	1177.68	1.14	0	-1566	1320	1237	1150	1067	980	1278	1108	271	346	500	780	1	1	54210339	632	5.45	1.79	12	0.22	214.00	653.00	2973	20230220	-60.78	864	20231110	34.95	1695	-31.21	20240221	989	17.90	20240125	2380	-51.01	20230227	346	236.99	20231110	0.10	N	078590	500	271 억	617115	N	N	N	N
34	20240223	160618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1154	21	2	1.85	2288698806	2011386	72.02	1133	1233	1063	1472	794	1133	1137.88	1.10	0	21540	1282	1207	1159	1084	1036	1183	1060	271	339	500	770	1	1	54210339	626	5.39	1.77	12	3.71	214.00	653.00	2973	20230217	-61.18	864	20231110	33.56	1695	-31.92	20240221	989	16.68	20240125	2380	-51.51	20230223	346	233.53	20231110	0.16	N	078590	500	271 억	595583	N	N	N	N
35	20240223	150616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1155	22	2	1.94	2196739598	1931650	69.16	1133	1233	1063	1472	794	1133	1137.24	1.10	0	27360	1282	1207	1159	1084	1036	1183	1060	271	339	500	770	1	1	54210339	626	5.40	1.77	12	3.56	214.00	653.00	2973	20230217	-61.15	864	20231110	33.68	1695	-31.86	20240221	989	16.78	20240125	2380	-51.47	20230223	346	233.82	20231110	0.16	N	078590	500	271 억	595583	N	N	N	N
36	20240223	140616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1145	12	2	1.06	2058949836	1812213	64.89	1133	1233	1063	1472	794	1133	1136.16	1.10	0	24073	1282	1207	1159	1084	1036	1183	1060	271	339	500	770	1	1	54210339	621	5.35	1.75	12	3.34	214.00	653.00	2973	20230217	-61.49	864	20231110	32.52	1695	-32.45	20240221	989	15.77	20240125	2380	-51.89	20230223	346	230.92	20231110	0.16	N	078590	500	271 억	595583	N	N	N	N
37	20240223	130613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1157	24	2	2.12	1916570656	1688450	60.46	1133	1233	1063	1472	794	1133	1135.11	1.10	0	17717	1282	1207	1159	1084	1036	1183	1060	271	339	500	770	1	1	54210339	627	5.41	1.77	12	3.11	214.00	653.00	2973	20230217	-61.08	864	20231110	33.91	1695	-31.74	20240221	989	16.99	20240125	2380	-51.39	20230223	346	234.39	20231110	0.16	N	078590	500	271 억	595583	N	N	N	N
38	20240223	120616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1145	12	2	1.06	999498443	911105	32.62	1133	1149	1063	1472	794	1133	1096.85	1.10	0	27409	1282	1207	1159	1084	1036	1183	1060	271	339	500	770	1	1	54210339	621	5.35	1.75	12	1.68	214.00	653.00	2973	20230217	-61.49	864	20231110	32.52	1695	-32.45	20240221	989	15.77	20240125	2380	-51.89	20230223	346	230.92	20231110	0.16	N	078590	500	271 억	595583	N	N	N	N
39	20240223	110610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1109	-24	5	-2.12	830567987	761050	27.25	1133	1140	1063	1472	794	1133	1091.12	1.10	0	10681	1282	1207	1159	1084	1036	1183	1060	271	339	500	770	1	1	54210339	601	5.18	1.70	12	1.40	214.00	653.00	2973	20230217	-62.70	864	20231110	28.36	1695	-34.57	20240221	989	12.13	20240125	2380	-53.40	20230223	346	220.52	20231110	0.16	N	078590	500	271 억	595583	N	N	N	N
40	20240223	100608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1074	-59	5	-5.21	680922022	624963	22.38	1133	1140	1063	1472	794	1133	1089.25	1.10	0	7219	1282	1207	1159	1084	1036	1183	1060	271	339	500	770	1	1	54210339	582	5.02	1.64	12	1.15	214.00	653.00	2973	20230217	-63.87	864	20231110	24.31	1695	-36.64	20240221	989	8.59	20240125	2380	-54.87	20230223	346	210.40	20231110	0.16	N	078590	500	271 억	595583	N	N	N	N
41	20240223	090612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1113	-20	5	-1.77	76333953	67754	2.43	1133	1140	1112	1472	794	1133	1126.22	1.10	0	-1016	1282	1207	1159	1084	1036	1183	1060	271	339	500	770	1	1	54210339	603	5.20	1.70	12	0.12	214.00	653.00	2973	20230217	-62.56	864	20231110	28.82	1695	-34.34	20240221	989	12.54	20240125	2380	-53.24	20230223	346	221.68	20231110	0.16	N	078590	500	271 억	595583	N	N	N	N
42	20240222	160604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1133	-97	5	-7.89	3132853122	2746516	20.19	1234	1234	1111	1599	861	1230	1140.68	1.11	0	-7333	1897	1563	1361	1027	825	1462	926	271	369	500	830	1	1	54210339	614	5.29	1.74	12	5.07	214.00	653.00	2973	20230216	-61.89	864	20231110	31.13	1695	-33.16	20240221	989	14.56	20240125	2380	-52.39	20230222	346	227.46	20231110	0.19	N	078590	500	271 억	602939	N	N	N	N
43	20240222	150613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1143	-87	5	-7.07	3011817338	2640140	19.41	1234	1234	1111	1599	861	1230	1140.78	1.11	0	-6722	1897	1563	1361	1027	825	1462	926	271	369	500	830	1	1	54210339	620	5.34	1.75	12	4.87	214.00	653.00	2973	20230216	-61.55	864	20231110	32.29	1695	-32.57	20240221	989	15.57	20240125	2380	-51.97	20230222	346	230.35	20231110	0.19	N	078590	500	271 억	602939	N	N	N	N
44	20240222	140612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1124	-106	5	-8.62	2654955209	2323605	17.08	1234	1234	1111	1599	861	1230	1142.60	1.11	0	23151	1897	1563	1361	1027	825	1462	926	271	369	500	830	1	1	54210339	609	5.25	1.72	12	4.29	214.00	653.00	2973	20230216	-62.19	864	20231110	30.09	1695	-33.69	20240221	989	13.65	20240125	2380	-52.77	20230222	346	224.86	20231110	0.19	N	078590	500	271 억	602939	N	N	N	N
45	20240222	130559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1120	-110	5	-8.94	2445276771	2136380	15.71	1234	1234	1111	1599	861	1230	1144.59	1.11	0	-2237	1897	1563	1361	1027	825	1462	926	271	369	500	830	1	1	54210339	607	5.23	1.72	12	3.94	214.00	653.00	2973	20230216	-62.33	864	20231110	29.63	1695	-33.92	20240221	989	13.25	20240125	2380	-52.94	20230222	346	223.70	20231110	0.19	N	078590	500	271 억	602939	N	N	N	N
46	20240222	120608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1132	-98	5	-7.97	2224652888	1940493	14.27	1234	1234	1111	1599	861	1230	1146.44	1.11	0	11649	1897	1563	1361	1027	825	1462	926	271	369	500	830	1	1	54210339	614	5.29	1.73	12	3.58	214.00	653.00	2973	20230216	-61.92	864	20231110	31.02	1695	-33.22	20240221	989	14.46	20240125	2380	-52.44	20230222	346	227.17	20231110	0.19	N	078590	500	271 억	602939	N	N	N	N
47	20240222	110605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1161	-69	5	-5.61	1836066018	1598383	11.75	1234	1234	1111	1599	861	1230	1148.70	1.11	0	15261	1897	1563	1361	1027	825	1462	926	271	369	500	830	1	1	54210339	629	5.43	1.78	12	2.95	214.00	653.00	2973	20230216	-60.95	864	20231110	34.38	1695	-31.50	20240221	989	17.39	20240125	2380	-51.22	20230222	346	235.55	20231110	0.19	N	078590	500	271 억	602939	N	N	N	N
48	20240222	100601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1130	-100	5	-8.13	1552136428	1348691	9.92	1234	1234	1111	1599	861	1230	1150.85	1.11	0	4262	1897	1563	1361	1027	825	1462	926	271	369	500	830	1	1	54210339	613	5.28	1.73	12	2.49	214.00	653.00	2973	20230216	-61.99	864	20231110	30.79	1695	-33.33	20240221	989	14.26	20240125	2380	-52.52	20230222	346	226.59	20231110	0.19	N	078590	500	271 억	602939	N	N	N	N
49	20240222	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1166	-64	5	-5.20	266542115	223309	1.64	1234	1234	1165	1599	861	1230	1193.60	1.11	0	11047	1897	1563	1361	1027	825	1462	926	271	369	500	830	1	1	54210339	632	5.45	1.79	12	0.41	214.00	653.00	2973	20230216	-60.78	864	20231110	34.95	1695	-31.21	20240221	989	17.90	20240125	2380	-51.01	20230222	346	236.99	20231110	0.19	N	078590	500	271 억	602939	N	N	N	N
50	20240221	160605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1230	-124	5	-9.16	19359843734	13546865	741.45	1600	1695	1159	1760	948	1354	1429.22	1.46	0	-38185	1410	1381	1325	1296	1240	1396	1311	271	406	500	920	1	1	54210339	667	5.75	1.88	12	24.99	214.00	653.00	2973	20230215	-58.63	864	20231110	42.36	1695	-27.43	20240221	989	24.37	20240125	2380	-48.32	20230221	346	255.49	20231110	0.48	N	078590	500	271 억	789114	N	N	N	N
51	20240221	150559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1174	-180	5	-13.29	19095126805	13330318	729.60	1600	1695	1159	1760	948	1354	1432.47	1.46	0	-36435	1410	1381	1325	1296	1240	1396	1311	271	406	500	920	1	1	54210339	636	5.49	1.80	12	24.59	214.00	653.00	2973	20230215	-60.51	864	20231110	35.88	1695	-30.74	20240221	989	18.71	20240125	2380	-50.67	20230221	346	239.31	20231110	0.48	N	078590	500	271 억	789114	N	N	N	N
52	20240221	140601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1317	-37	5	-2.73	17610799898	12124669	663.61	1600	1695	1286	1760	948	1354	1452.49	1.46	0	-45927	1410	1381	1325	1296	1240	1396	1311	271	406	500	920	1	1	54210339	714	6.15	2.02	12	22.37	214.00	653.00	2973	20230215	-55.70	864	20231110	52.43	1695	-22.30	20240221	989	33.16	20240125	2380	-44.66	20230221	346	280.64	20231110	0.48	N	078590	500	271 억	789114	N	N	N	N
53	20240221	130601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1296	-58	5	-4.28	17058066850	11699337	640.33	1600	1695	1286	1760	948	1354	1458.05	1.46	0	-46013	1410	1381	1325	1296	1240	1396	1311	271	406	500	920	1	1	54210339	703	6.06	1.98	12	21.58	214.00	653.00	2973	20230215	-56.41	864	20231110	50.00	1695	-23.54	20240221	989	31.04	20240125	2380	-45.55	20230221	346	274.57	20231110	0.48	N	078590	500	271 억	789114	N	N	N	N
54	20240221	120601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	40	2	2.95	14980659214	10139711	554.97	1600	1695	1378	1760	948	1354	1477.45	1.46	0	-46123	1410	1381	1325	1296	1240	1396	1311	271	406	500	920	1	1	54210339	756	6.51	2.13	12	18.70	214.00	653.00	2973	20230215	-53.11	864	20231110	61.34	1695	-17.76	20240221	989	40.95	20240125	2380	-41.43	20230221	346	302.89	20231110	0.48	N	078590	500	271 억	789114	N	N	N	N
55	20240221	110607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	52	2	3.84	14250307359	9620454	526.55	1600	1695	1378	1760	948	1354	1481.28	1.46	0	-46193	1410	1381	1325	1296	1240	1396	1311	271	406	500	920	1	1	54210339	762	6.57	2.15	12	17.75	214.00	653.00	2973	20230215	-52.71	864	20231110	62.73	1695	-17.05	20240221	989	42.16	20240125	2380	-40.92	20230221	346	306.36	20231110	0.48	N	078590	500	271 억	789114	N	N	N	N
56	20240221	100559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1429	75	2	5.54	12438850470	8352640	457.16	1600	1695	1378	1760	948	1354	1489.24	1.46	0	-45900	1410	1381	1325	1296	1240	1396	1311	271	406	500	920	1	1	54210339	775	6.68	2.19	12	15.41	214.00	653.00	2973	20230215	-51.93	864	20231110	65.39	1695	-15.69	20240221	989	44.49	20240125	2380	-39.96	20230221	346	313.01	20231110	0.48	N	078590	500	271 억	789114	N	N	N	N
57	20240221	090558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1471	117	2	8.64	5023497361	3158269	172.86	1600	1695	1449	1760	948	1354	1590.74	1.46	0	-15445	1410	1381	1325	1296	1240	1396	1311	271	406	500	920	1	1	54210339	797	6.87	2.25	12	5.83	214.00	653.00	2973	20230215	-50.52	864	20231110	70.25	1695	-13.22	20240221	989	48.74	20240125	2380	-38.19	20230221	346	325.14	20231110	0.48	N	078590	500	271 억	789114	N	N	N	N
58	20240220	160554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1354	312	1	29.94	2438040735	1826656	0.00	1275	1354	1269	1354	730	1042	1334.70	1.47	-1194878	-7463	1042	1042	1042	1042	1042	1042	1042	271	312	500	700	1	1	54210339	734	6.33	2.07	12	3.37	214.00	653.00	2973	20230214	-54.46	864	20231110	56.71	1399	-3.22	20240122	989	36.91	20240125	2380	-43.11	20230220	346	291.33	20231110	0.19	N	078590	500	271 억	796577	N	N	N	N
59	20240220	150557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1354	312	1	29.94	2420200431	1813480	0.00	1275	1354	1269	1354	730	1042	1334.56	1.47	-1194878	-7463	1042	1042	1042	1042	1042	1042	1042	271	312	500	700	1	1	54210339	734	6.33	2.07	12	3.35	214.00	653.00	2973	20230214	-54.46	864	20231110	56.71	1399	-3.22	20240122	989	36.91	20240125	2380	-43.11	20230220	346	291.33	20231110	0.19	N	078590	500	271 억	796577	N	N	N	N
60	20240220	140558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1354	312	1	29.94	2402519899	1800422	0.00	1275	1354	1269	1354	730	1042	1334.42	1.47	-1194878	-7463	1042	1042	1042	1042	1042	1042	1042	271	312	500	700	1	1	54210339	734	6.33	2.07	12	3.32	214.00	653.00	2973	20230214	-54.46	864	20231110	56.71	1399	-3.22	20240122	989	36.91	20240125	2380	-43.11	20230220	346	291.33	20231110	0.19	N	078590	500	271 억	796577	N	N	N	N
61	20240220	130557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1354	312	1	29.94	2386269191	1788420	0.00	1275	1354	1269	1354	730	1042	1334.29	1.47	-1194878	-7463	1042	1042	1042	1042	1042	1042	1042	271	312	500	700	1	1	54210339	734	6.33	2.07	12	3.30	214.00	653.00	2973	20230214	-54.46	864	20231110	56.71	1399	-3.22	20240122	989	36.91	20240125	2380	-43.11	20230220	346	291.33	20231110	0.19	N	078590	500	271 억	796577	N	N	N	N
62	20240220	120554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1354	312	1	29.94	2343753591	1757020	0.00	1275	1354	1269	1354	730	1042	1333.94	1.47	-1194878	-7463	1042	1042	1042	1042	1042	1042	1042	271	312	500	700	1	1	54210339	734	6.33	2.07	12	3.24	214.00	653.00	2973	20230214	-54.46	864	20231110	56.71	1399	-3.22	20240122	989	36.91	20240125	2380	-43.11	20230220	346	291.33	20231110	0.19	N	078590	500	271 억	796577	N	N	N	N
63	20240220	110554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1354	312	1	29.94	2311214263	1732988	0.00	1275	1354	1269	1354	730	1042	1333.66	1.47	-1194878	-7463	1042	1042	1042	1042	1042	1042	1042	271	312	500	700	1	1	54210339	734	6.33	2.07	12	3.20	214.00	653.00	2973	20230214	-54.46	864	20231110	56.71	1399	-3.22	20240122	989	36.91	20240125	2380	-43.11	20230220	346	291.33	20231110	0.19	N	078590	500	271 억	796577	N	N	N	N
64	20240220	100545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1354	312	1	29.94	2230507739	1673382	0.00	1275	1354	1269	1354	730	1042	1332.93	1.47	-1194878	-7463	1042	1042	1042	1042	1042	1042	1042	271	312	500	700	1	1	54210339	734	6.33	2.07	12	3.09	214.00	653.00	2973	20230214	-54.46	864	20231110	56.71	1399	-3.22	20240122	989	36.91	20240125	2380	-43.11	20230220	346	291.33	20231110	0.19	N	078590	500	271 억	796577	N	N	N	N
65	20240220	090559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1354	312	1	29.94	1794786477	1351579	0.00	1275	1354	1269	1354	730	1042	1327.92	1.47	-1194878	0	1042	1042	1042	1042	1042	1042	1042	271	312	500	700	1	1	54210339	734	6.33	2.07	12	2.49	214.00	653.00	2973	20230214	-54.46	864	20231110	56.71	1399	-3.22	20240122	989	36.91	20240125	2380	-43.11	20230220	346	291.33	20231110	0.19	N	078590	500	271 억	796577	N	N	N	N
66	20240219	160556	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230213	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230220	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
67	20240219	150600	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230213	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230220	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
68	20240219	140559	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230213	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230220	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
69	20240219	130558	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230213	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230220	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
70	20240219	120557	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230213	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230220	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
71	20240219	110557	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230213	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230220	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
72	20240219	100552	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230213	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230220	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
73	20240219	090553	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230213	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230220	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
74	20240216	160551	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230210	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230216	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
75	20240216	150554	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230210	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230216	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
76	20240216	140558	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230210	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230216	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
77	20240216	130551	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230210	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230216	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
78	20240216	120553	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230210	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230216	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
79	20240216	110600	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230210	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230216	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
80	20240216	100553	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230210	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230216	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
81	20240216	090546	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230210	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230216	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
82	20240215	160550	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230209	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230215	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
83	20240215	150554	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230209	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230215	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
84	20240215	140549	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230209	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230215	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
85	20240215	130545	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230209	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230215	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
86	20240215	120549	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230209	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230215	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
87	20240215	110546	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230209	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230215	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
88	20240215	100545	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230209	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230215	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
89	20240215	090546	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230209	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230215	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
90	20240214	160543	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230208	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230214	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
91	20240214	150544	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230208	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230214	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
92	20240214	140541	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230208	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230214	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
93	20240214	130542	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230208	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230214	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
94	20240214	120538	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230208	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230214	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
95	20240214	110544	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230208	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230214	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
96	20240214	090535	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230208	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230214	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
97	20240213	160536	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230207	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230213	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
98	20240213	150535	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230207	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230213	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
99	20240213	140543	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230207	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230213	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
100	20240213	130535	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230207	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230213	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
101	20240213	120542	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230207	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230213	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
102	20240213	110540	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230207	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230213	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N
103	20240213	100446	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	417	0	3	0.00	0	0	0.00	0	0	0	542	292	417	0.00	1.47	0	0	417	417	417	417	417	417	417	271	125	200	0	1	1	135525849	565	1.95	0.64	12	0.00	214.00	653.00	1190	20230207	-64.96	346	20231110	20.52	560	-25.54	20240122	396	5.30	20240125	2380	-82.48	20230213	346	20.52	20231110	0.19	N	078590	200	271 억	1991455	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History