KissMeData/012340/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	977	-10	5	-1.01	94156629	95850	143.66	987	1000	974	1283	691	987	982.34	0.97	-10454	1012	999	985	972	958	1006	979	255	296	500	650	1	1	50907162	497	-3.37	1.76	12	0.19	-290.00	554.00	2589	20230504	-62.26	971	20240228	0.62	1145	-14.67	20240105	971	0.62	20240228	3040	-67.86	20230504	971	0.62	20240228	0.11	N	012340	500	254 억	494458	N	N	N	N
3	20240229	150256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	980	-7	5	-0.71	86257269	87758	131.53	987	1000	976	1283	691	987	982.90	0.97	-8548	1012	999	985	972	958	1006	979	255	296	500	650	1	1	50907162	499	-3.38	1.77	12	0.17	-290.00	554.00	2589	20230504	-62.15	971	20240228	0.93	1145	-14.41	20240105	971	0.93	20240228	3040	-67.76	20230504	971	0.93	20240228	0.11	N	012340	500	254 억	494458	N	N	N	N
4	20240229	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	982	-5	5	-0.51	61916240	62870	94.23	987	1000	977	1283	691	987	984.83	0.97	-9559	1012	999	985	972	958	1006	979	255	296	500	650	1	1	50907162	500	-3.39	1.77	12	0.12	-290.00	554.00	2589	20230504	-62.07	971	20240228	1.13	1145	-14.24	20240105	971	1.13	20240228	3040	-67.70	20230504	971	1.13	20240228	0.11	N	012340	500	254 억	494458	N	N	N	N
5	20240229	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	985	-2	5	-0.20	54781007	55620	83.36	987	1000	977	1283	691	987	984.92	0.97	-8480	1012	999	985	972	958	1006	979	255	296	500	650	1	1	50907162	501	-3.40	1.78	12	0.11	-290.00	554.00	2589	20230504	-61.95	971	20240228	1.44	1145	-13.97	20240105	971	1.44	20240228	3040	-67.60	20230504	971	1.44	20240228	0.11	N	012340	500	254 억	494458	N	N	N	N
6	20240229	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	984	-3	5	-0.30	43072270	43734	65.55	987	1000	977	1283	691	987	984.87	0.97	-7506	1012	999	985	972	958	1006	979	255	296	500	650	1	1	50907162	501	-3.39	1.78	12	0.09	-290.00	554.00	2589	20230504	-61.99	971	20240228	1.34	1145	-14.06	20240105	971	1.34	20240228	3040	-67.63	20230504	971	1.34	20240228	0.11	N	012340	500	254 억	494458	N	N	N	N
7	20240229	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	984	-3	5	-0.30	34513390	35009	52.47	987	1000	977	1283	691	987	985.84	0.97	-6510	1012	999	985	972	958	1006	979	255	296	500	650	1	1	50907162	501	-3.39	1.78	12	0.07	-290.00	554.00	2589	20230504	-61.99	971	20240228	1.34	1145	-14.06	20240105	971	1.34	20240228	3040	-67.63	20230504	971	1.34	20240228	0.11	N	012340	500	254 억	494458	N	N	N	N
8	20240229	100258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	986	-1	5	-0.10	22591623	22854	34.25	987	1000	984	1283	691	987	988.52	0.97	-4980	1012	999	985	972	958	1006	979	255	296	500	650	1	1	50907162	502	-3.40	1.78	12	0.04	-290.00	554.00	2589	20230504	-61.92	971	20240228	1.54	1145	-13.89	20240105	971	1.54	20240228	3040	-67.57	20230504	971	1.54	20240228	0.11	N	012340	500	254 억	494458	N	N	N	N
9	20240229	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	9	2	0.91	2690340	2726	4.09	987	996	985	1283	691	987	986.92	0.97	-892	1012	999	985	972	958	1006	979	255	296	500	650	1	1	50907162	507	-3.43	1.80	12	0.01	-290.00	554.00	2589	20230504	-61.53	971	20240228	2.57	1145	-13.01	20240105	971	2.57	20240228	3040	-67.24	20230504	971	2.57	20240228	0.11	N	012340	500	254 억	494458	N	N	N	N
10	20240228	160241	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	987	-2	5	-0.20	65370262	66419	62.73	971	998	971	1285	693	989	984.19	0.98	-2646	1011	999	988	976	965	994	971	255	296	500	650	1	1	50907162	502	-3.40	1.78	12	0.13	-290.00	554.00	2589	20230504	-61.88	971	20240228	1.65	1145	-13.80	20240105	971	1.65	20240228	3040	-67.53	20230504	971	1.65	20240228	0.10	N	012340	500	254 억	497104	N	N	N	N
11	20240228	150244	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	989	0	3	0.00	64335041	65370	61.74	971	998	971	1285	693	989	984.17	0.98	-2375	1011	999	988	976	965	994	971	255	296	500	650	1	1	50907162	503	-3.41	1.79	12	0.13	-290.00	554.00	2589	20230504	-61.80	971	20240228	1.85	1145	-13.62	20240105	971	1.85	20240228	3040	-67.47	20230504	971	1.85	20240228	0.10	N	012340	500	254 억	497104	N	N	N	N
12	20240228	140257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	987	-2	5	-0.20	54712805	55599	52.51	971	998	971	1285	693	989	984.06	0.98	-2544	1011	999	988	976	965	994	971	255	296	500	650	1	1	50907162	502	-3.40	1.78	12	0.11	-290.00	554.00	2589	20230504	-61.88	971	20240228	1.65	1145	-13.80	20240105	971	1.65	20240228	3040	-67.53	20230504	971	1.65	20240228	0.10	N	012340	500	254 억	497104	N	N	N	N
13	20240228	130257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	990	1	2	0.10	51539389	52390	49.48	971	998	971	1285	693	989	983.76	0.98	-1867	1011	999	988	976	965	994	971	255	296	500	650	1	1	50907162	504	-3.41	1.79	12	0.10	-290.00	554.00	2589	20230504	-61.76	971	20240228	1.96	1145	-13.54	20240105	971	1.96	20240228	3040	-67.43	20230504	971	1.96	20240228	0.10	N	012340	500	254 억	497104	N	N	N	N
14	20240228	120259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	987	-2	5	-0.20	49665897	50497	47.69	971	998	971	1285	693	989	983.54	0.98	-1734	1011	999	988	976	965	994	971	255	296	500	650	1	1	50907162	502	-3.40	1.78	12	0.10	-290.00	554.00	2589	20230504	-61.88	971	20240228	1.65	1145	-13.80	20240105	971	1.65	20240228	3040	-67.53	20230504	971	1.65	20240228	0.10	N	012340	500	254 억	497104	N	N	N	N
15	20240228	110246	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	987	-2	5	-0.20	41075397	41791	39.47	971	998	971	1285	693	989	982.88	0.98	-541	1011	999	988	976	965	994	971	255	296	500	650	1	1	50907162	502	-3.40	1.78	12	0.08	-290.00	554.00	2589	20230504	-61.88	971	20240228	1.65	1145	-13.80	20240105	971	1.65	20240228	3040	-67.53	20230504	971	1.65	20240228	0.10	N	012340	500	254 억	497104	N	N	N	N
16	20240228	100257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	990	1	2	0.10	26440243	26966	25.47	971	998	971	1285	693	989	980.50	0.98	-62	1011	999	988	976	965	994	971	255	296	500	650	1	1	50907162	504	-3.41	1.79	12	0.05	-290.00	554.00	2589	20230504	-61.76	971	20240228	1.96	1145	-13.54	20240105	971	1.96	20240228	3040	-67.43	20230504	971	1.96	20240228	0.10	N	012340	500	254 억	497104	N	N	N	N
17	20240228	090257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	978	-11	5	-1.11	11574963	11910	11.25	971	980	971	1285	693	989	971.87	0.98	412	1011	999	988	976	965	994	971	255	296	500	650	1	1	50907162	498	-3.37	1.77	12	0.02	-290.00	554.00	2589	20230504	-62.22	971	20240228	0.72	1145	-14.59	20240105	971	0.72	20240228	3040	-67.83	20230504	971	0.72	20240228	0.10	N	012340	500	254 억	497104	N	N	N	N
18	20240227	160258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	989	-5	5	-0.50	104665367	105831	121.11	998	1000	977	1292	696	994	988.99	1.00	-12653	1004	998	994	988	984	997	987	255	298	500	650	1	1	50907162	503	-3.41	1.79	12	0.21	-290.00	554.00	2589	20230504	-61.80	977	20240227	1.23	1145	-13.62	20240105	977	1.23	20240227	3040	-67.47	20230504	977	1.23	20240227	0.10	N	012340	500	254 억	509757	N	N	N	N
19	20240227	150257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	984	-10	5	-1.01	99832243	100929	115.50	998	1000	977	1292	696	994	989.13	1.00	-11823	1004	998	994	988	984	997	987	255	298	500	650	1	1	50907162	501	-3.39	1.78	12	0.20	-290.00	554.00	2589	20230504	-61.99	977	20240227	0.72	1145	-14.06	20240105	977	0.72	20240227	3040	-67.63	20230504	977	0.72	20240227	0.10	N	012340	500	254 억	509757	N	N	N	N
20	20240227	140258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	993	-1	5	-0.10	92378633	93365	106.85	998	1000	977	1292	696	994	989.44	1.00	-10842	1004	998	994	988	984	997	987	255	298	500	650	1	1	50907162	506	-3.42	1.79	12	0.18	-290.00	554.00	2589	20230504	-61.65	977	20240227	1.64	1145	-13.28	20240105	977	1.64	20240227	3040	-67.34	20230504	977	1.64	20240227	0.10	N	012340	500	254 억	509757	N	N	N	N
21	20240227	130239	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	986	-8	5	-0.80	79909324	80816	92.49	998	1000	977	1292	696	994	988.78	1.00	-9147	1004	998	994	988	984	997	987	255	298	500	650	1	1	50907162	502	-3.40	1.78	12	0.16	-290.00	554.00	2589	20230504	-61.92	977	20240227	0.92	1145	-13.89	20240105	977	0.92	20240227	3040	-67.57	20230504	977	0.92	20240227	0.10	N	012340	500	254 억	509757	N	N	N	N
22	20240227	120258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	987	-7	5	-0.70	72612441	73412	84.01	998	1000	977	1292	696	994	989.11	1.00	-7287	1004	998	994	988	984	997	987	255	298	500	650	1	1	50907162	502	-3.40	1.78	12	0.14	-290.00	554.00	2589	20230504	-61.88	977	20240227	1.02	1145	-13.80	20240105	977	1.02	20240227	3040	-67.53	20230504	977	1.02	20240227	0.10	N	012340	500	254 억	509757	N	N	N	N
23	20240227	110257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	988	-6	5	-0.60	56083391	56681	64.87	998	1000	977	1292	696	994	989.46	1.00	-6907	1004	998	994	988	984	997	987	255	298	500	650	1	1	50907162	503	-3.41	1.78	12	0.11	-290.00	554.00	2589	20230504	-61.84	977	20240227	1.13	1145	-13.71	20240105	977	1.13	20240227	3040	-67.50	20230504	977	1.13	20240227	0.10	N	012340	500	254 억	509757	N	N	N	N
24	20240227	100257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	0	3	0.00	25457084	25669	29.38	998	1000	990	1292	696	994	991.74	1.00	-5704	1004	998	994	988	984	997	987	255	298	500	650	1	1	50907162	506	-3.43	1.79	12	0.05	-290.00	554.00	2589	20230504	-61.61	978	20240117	1.64	1145	-13.19	20240105	978	1.64	20240117	3040	-67.30	20230504	978	1.64	20240117	0.10	N	012340	500	254 억	509757	N	N	N	N
25	20240227	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	4	2	0.40	33874	34	0.04	998	1000	995	1292	696	994	996.29	1.00	-20	1004	998	994	988	984	997	987	255	298	500	650	1	1	50907162	508	-3.44	1.80	12	0.00	-290.00	554.00	2589	20230504	-61.45	978	20240117	2.04	1145	-12.84	20240105	978	2.04	20240117	3040	-67.17	20230504	978	2.04	20240117	0.10	N	012340	500	254 억	509757	N	N	N	N
26	20240226	160255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	-2	5	-0.20	86913035	87376	119.55	999	1000	990	1294	698	996	994.70	1.03	-12394	1015	1005	1000	990	985	1003	988	255	298	500	650	1	1	50907162	506	-3.43	1.79	12	0.17	-290.00	554.00	2589	20230504	-61.61	978	20240117	1.64	1145	-13.19	20240105	978	1.64	20240117	3040	-67.30	20230504	978	1.64	20240117	0.10	N	012340	500	254 억	522151	N	N	N	N
27	20240226	150256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	-1	5	-0.10	80506265	80937	110.74	999	1000	990	1294	698	996	994.68	1.03	-12397	1015	1005	1000	990	985	1003	988	255	298	500	650	1	1	50907162	507	-3.43	1.80	12	0.16	-290.00	554.00	2589	20230504	-61.57	978	20240117	1.74	1145	-13.10	20240105	978	1.74	20240117	3040	-67.27	20230504	978	1.74	20240117	0.10	N	012340	500	254 억	522151	N	N	N	N
28	20240226	140256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	-1	5	-0.10	54060994	54345	74.36	999	1000	990	1294	698	996	994.77	1.03	-7624	1015	1005	1000	990	985	1003	988	255	298	500	650	1	1	50907162	507	-3.43	1.80	12	0.11	-290.00	554.00	2589	20230504	-61.57	978	20240117	1.74	1145	-13.10	20240105	978	1.74	20240117	3040	-67.27	20230504	978	1.74	20240117	0.10	N	012340	500	254 억	522151	N	N	N	N
29	20240226	130254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	-2	5	-0.20	50405595	50670	69.33	999	1000	990	1294	698	996	994.78	1.03	-4888	1015	1005	1000	990	985	1003	988	255	298	500	650	1	1	50907162	506	-3.43	1.79	12	0.10	-290.00	554.00	2589	20230504	-61.61	978	20240117	1.64	1145	-13.19	20240105	978	1.64	20240117	3040	-67.30	20230504	978	1.64	20240117	0.10	N	012340	500	254 억	522151	N	N	N	N
30	20240226	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	1	2	0.10	48547605	48804	66.78	999	1000	990	1294	698	996	994.75	1.03	-3143	1015	1005	1000	990	985	1003	988	255	298	500	650	1	1	50907162	508	-3.44	1.80	12	0.10	-290.00	554.00	2589	20230504	-61.49	978	20240117	1.94	1145	-12.93	20240105	978	1.94	20240117	3040	-67.20	20230504	978	1.94	20240117	0.10	N	012340	500	254 억	522151	N	N	N	N
31	20240226	110254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	-2	5	-0.20	42624443	42853	58.63	999	1000	990	1294	698	996	994.67	1.03	-2208	1015	1005	1000	990	985	1003	988	255	298	500	650	1	1	50907162	506	-3.43	1.79	12	0.08	-290.00	554.00	2589	20230504	-61.61	978	20240117	1.64	1145	-13.19	20240105	978	1.64	20240117	3040	-67.30	20230504	978	1.64	20240117	0.10	N	012340	500	254 억	522151	N	N	N	N
32	20240226	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	1	2	0.10	31535624	31704	43.38	999	1000	990	1294	698	996	994.69	1.03	-1641	1015	1005	1000	990	985	1003	988	255	298	500	650	1	1	50907162	508	-3.44	1.80	12	0.06	-290.00	554.00	2589	20230504	-61.49	978	20240117	1.94	1145	-12.93	20240105	978	1.94	20240117	3040	-67.20	20230504	978	1.94	20240117	0.10	N	012340	500	254 억	522151	N	N	N	N
33	20240226	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	3	2	0.30	953969	958	1.31	999	999	995	1294	698	996	995.79	1.03	-953	1015	1005	1000	990	985	1003	988	255	298	500	650	1	1	50907162	509	-3.44	1.80	12	0.00	-290.00	554.00	2589	20230504	-61.41	978	20240117	2.15	1145	-12.75	20240105	978	2.15	20240117	3040	-67.14	20230504	978	2.15	20240117	0.10	N	012340	500	254 억	522151	N	N	N	N
34	20240223	160253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	-12	5	-1.19	72655374	72599	82.62	1010	1010	995	1310	706	1008	1000.78	1.04	-8616	1024	1016	1007	999	990	1020	1003	255	302	500	660	1	1	50907162	507	-3.43	1.80	12	0.14	-290.00	554.00	2589	20230504	-61.53	978	20240117	1.84	1145	-13.01	20240105	978	1.84	20240117	3040	-67.24	20230504	978	1.84	20240117	0.10	N	012340	500	254 억	530738	N	N	N	N
35	20240223	150253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	-12	5	-1.19	68099031	68025	77.41	1010	1010	995	1310	706	1008	1001.09	1.04	-8306	1024	1016	1007	999	990	1020	1003	255	302	500	660	1	1	50907162	507	-3.43	1.80	12	0.13	-290.00	554.00	2589	20230504	-61.53	978	20240117	1.84	1145	-13.01	20240105	978	1.84	20240117	3040	-67.24	20230504	978	1.84	20240117	0.10	N	012340	500	254 억	530738	N	N	N	N
36	20240223	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-8	5	-0.79	53170836	53054	60.38	1010	1010	999	1310	706	1008	1002.20	1.04	-7200	1024	1016	1007	999	990	1020	1003	255	302	500	660	1	1	50907162	509	-3.45	1.81	12	0.10	-290.00	554.00	2589	20230504	-61.38	978	20240117	2.25	1145	-12.66	20240105	978	2.25	20240117	3040	-67.11	20230504	978	2.25	20240117	0.10	N	012340	500	254 억	530738	N	N	N	N
37	20240223	130251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-8	5	-0.79	49708872	49591	56.43	1010	1010	999	1310	706	1008	1002.38	1.04	-7177	1024	1016	1007	999	990	1020	1003	255	302	500	660	1	1	50907162	509	-3.45	1.81	12	0.10	-290.00	554.00	2589	20230504	-61.38	978	20240117	2.25	1145	-12.66	20240105	978	2.25	20240117	3040	-67.11	20230504	978	2.25	20240117	0.10	N	012340	500	254 억	530738	N	N	N	N
38	20240223	120252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	-5	5	-0.50	30770462	30666	34.90	1010	1010	1000	1310	706	1008	1003.41	1.04	-5434	1024	1016	1007	999	990	1020	1003	255	302	500	660	1	1	50907162	511	-3.46	1.81	12	0.06	-290.00	554.00	2589	20230504	-61.26	978	20240117	2.56	1145	-12.40	20240105	978	2.56	20240117	3040	-67.01	20230504	978	2.56	20240117	0.10	N	012340	500	254 억	530738	N	N	N	N
39	20240223	110251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	-2	5	-0.20	28219882	28129	32.01	1010	1010	1000	1310	706	1008	1003.23	1.04	-5078	1024	1016	1007	999	990	1020	1003	255	302	500	660	1	1	50907162	512	-3.47	1.82	12	0.06	-290.00	554.00	2589	20230504	-61.14	978	20240117	2.86	1145	-12.14	20240105	978	2.86	20240117	3040	-66.91	20230504	978	2.86	20240117	0.10	N	012340	500	254 억	530738	N	N	N	N
40	20240223	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	0	3	0.00	19293831	19230	21.88	1010	1010	1000	1310	706	1008	1003.32	1.04	-4215	1024	1016	1007	999	990	1020	1003	255	302	500	660	1	1	50907162	513	-3.48	1.82	12	0.04	-290.00	554.00	2589	20230504	-61.07	978	20240117	3.07	1145	-11.97	20240105	978	3.07	20240117	3040	-66.84	20230504	978	3.07	20240117	0.10	N	012340	500	254 억	530738	N	N	N	N
41	20240223	090252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	-7	5	-0.69	380136	377	0.43	1010	1010	1001	1310	706	1008	1008.32	1.04	-235	1024	1016	1007	999	990	1020	1003	255	302	500	660	1	1	50907162	510	-3.45	1.81	12	0.00	-290.00	554.00	2589	20230504	-61.34	978	20240117	2.35	1145	-12.58	20240105	978	2.35	20240117	3040	-67.07	20230504	978	2.35	20240117	0.10	N	012340	500	254 억	530738	N	N	N	N
42	20240222	160244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	8	2	0.80	88175016	87864	92.01	1001	1015	998	1300	700	1000	1003.54	1.09	-24195	1027	1013	1006	992	985	1010	989	255	300	500	660	1	1	50907162	513	-3.48	1.82	12	0.17	-290.00	554.00	2589	20230504	-61.07	978	20240117	3.07	1145	-11.97	20240105	978	3.07	20240117	3040	-66.84	20230504	978	3.07	20240117	0.10	N	012340	500	254 억	554933	N	N	N	N
43	20240222	150250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	6	2	0.60	80420042	80131	83.91	1001	1015	998	1300	700	1000	1003.61	1.09	-21228	1027	1013	1006	992	985	1010	989	255	300	500	660	1	1	50907162	512	-3.47	1.82	12	0.16	-290.00	554.00	2589	20230504	-61.14	978	20240117	2.86	1145	-12.14	20240105	978	2.86	20240117	3040	-66.91	20230504	978	2.86	20240117	0.10	N	012340	500	254 억	554933	N	N	N	N
44	20240222	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	6	2	0.60	76770702	76487	80.09	1001	1015	998	1300	700	1000	1003.71	1.09	-20457	1027	1013	1006	992	985	1010	989	255	300	500	660	1	1	50907162	512	-3.47	1.82	12	0.15	-290.00	554.00	2589	20230504	-61.14	978	20240117	2.86	1145	-12.14	20240105	978	2.86	20240117	3040	-66.91	20230504	978	2.86	20240117	0.10	N	012340	500	254 억	554933	N	N	N	N
45	20240222	130245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	5	2	0.50	62108363	61877	64.79	1001	1015	998	1300	700	1000	1003.74	1.09	-20272	1027	1013	1006	992	985	1010	989	255	300	500	660	1	1	50907162	512	-3.47	1.81	12	0.12	-290.00	554.00	2589	20230504	-61.18	978	20240117	2.76	1145	-12.23	20240105	978	2.76	20240117	3040	-66.94	20230504	978	2.76	20240117	0.10	N	012340	500	254 억	554933	N	N	N	N
46	20240222	120251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	5	2	0.50	53434071	53247	55.76	1001	1015	998	1300	700	1000	1003.51	1.09	-20207	1027	1013	1006	992	985	1010	989	255	300	500	660	1	1	50907162	512	-3.47	1.81	12	0.10	-290.00	554.00	2589	20230504	-61.18	978	20240117	2.76	1145	-12.23	20240105	978	2.76	20240117	3040	-66.94	20230504	978	2.76	20240117	0.10	N	012340	500	254 억	554933	N	N	N	N
47	20240222	110249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	6	2	0.60	34763857	34680	36.31	1001	1015	998	1300	700	1000	1002.42	1.09	-13106	1027	1013	1006	992	985	1010	989	255	300	500	660	1	1	50907162	512	-3.47	1.82	12	0.07	-290.00	554.00	2589	20230504	-61.14	978	20240117	2.86	1145	-12.14	20240105	978	2.86	20240117	3040	-66.91	20230504	978	2.86	20240117	0.10	N	012340	500	254 억	554933	N	N	N	N
48	20240222	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	5	2	0.50	30135980	30074	31.49	1001	1015	998	1300	700	1000	1002.06	1.09	-12094	1027	1013	1006	992	985	1010	989	255	300	500	660	1	1	50907162	512	-3.47	1.81	12	0.06	-290.00	554.00	2589	20230504	-61.18	978	20240117	2.76	1145	-12.23	20240105	978	2.76	20240117	3040	-66.94	20230504	978	2.76	20240117	0.10	N	012340	500	254 억	554933	N	N	N	N
49	20240222	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	1	2	0.10	386386	386	0.40	1001	1001	1001	1300	700	1000	1001.00	1.09	-50	1027	1013	1006	992	985	1010	989	255	300	500	660	1	1	50907162	510	-3.45	1.81	12	0.00	-290.00	554.00	2589	20230504	-61.34	978	20240117	2.35	1145	-12.58	20240105	978	2.35	20240117	3040	-67.07	20230504	978	2.35	20240117	0.10	N	012340	500	254 억	554933	N	N	N	N
50	20240221	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-21	5	-2.06	95809951	95446	43.48	1013	1020	999	1327	715	1021	1003.81	1.10	-4597	1077	1048	1021	992	965	1063	1007	255	306	500	670	1	1	50907162	509	-3.45	1.81	12	0.19	-290.00	554.00	2589	20230504	-61.38	978	20240117	2.25	1145	-12.66	20240105	978	2.25	20240117	3040	-67.11	20230504	978	2.25	20240117	0.10	N	012340	500	254 억	559242	N	N	N	N
51	20240221	150245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-19	5	-1.86	86367635	86006	39.18	1013	1020	999	1327	715	1021	1004.20	1.10	-4253	1077	1048	1021	992	965	1063	1007	255	306	500	670	1	1	50907162	510	-3.46	1.81	12	0.17	-290.00	554.00	2589	20230504	-61.30	978	20240117	2.45	1145	-12.49	20240105	978	2.45	20240117	3040	-67.04	20230504	978	2.45	20240117	0.10	N	012340	500	254 억	559242	N	N	N	N
52	20240221	140247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-17	5	-1.67	72172126	71822	32.72	1013	1020	999	1327	715	1021	1004.87	1.10	-1274	1077	1048	1021	992	965	1063	1007	255	306	500	670	1	1	50907162	511	-3.46	1.81	12	0.14	-290.00	554.00	2589	20230504	-61.22	978	20240117	2.66	1145	-12.31	20240105	978	2.66	20240117	3040	-66.97	20230504	978	2.66	20240117	0.10	N	012340	500	254 억	559242	N	N	N	N
53	20240221	130248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	-18	5	-1.76	60367410	60049	27.36	1013	1020	999	1327	715	1021	1005.30	1.10	-907	1077	1048	1021	992	965	1063	1007	255	306	500	670	1	1	50907162	511	-3.46	1.81	12	0.12	-290.00	554.00	2589	20230504	-61.26	978	20240117	2.56	1145	-12.40	20240105	978	2.56	20240117	3040	-67.01	20230504	978	2.56	20240117	0.10	N	012340	500	254 억	559242	N	N	N	N
54	20240221	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	-16	5	-1.57	39966962	39669	18.07	1013	1020	1000	1327	715	1021	1007.51	1.10	-942	1077	1048	1021	992	965	1063	1007	255	306	500	670	1	1	50907162	512	-3.47	1.81	12	0.08	-290.00	554.00	2589	20230504	-61.18	978	20240117	2.76	1145	-12.23	20240105	978	2.76	20240117	3040	-66.94	20230504	978	2.76	20240117	0.10	N	012340	500	254 억	559242	N	N	N	N
55	20240221	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-10	5	-0.98	30908904	30657	13.97	1013	1020	1000	1327	715	1021	1008.22	1.10	739	1077	1048	1021	992	965	1063	1007	255	306	500	670	1	1	50907162	515	-3.49	1.82	12	0.06	-290.00	554.00	2589	20230504	-60.95	978	20240117	3.37	1145	-11.70	20240105	978	3.37	20240117	3040	-66.74	20230504	978	3.37	20240117	0.10	N	012340	500	254 억	559242	N	N	N	N
56	20240221	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	-6	5	-0.59	25568546	25364	11.55	1013	1020	1000	1327	715	1021	1008.06	1.10	1259	1077	1048	1021	992	965	1063	1007	255	306	500	670	1	1	50907162	517	-3.50	1.83	12	0.05	-290.00	554.00	2589	20230504	-60.80	978	20240117	3.78	1145	-11.35	20240105	978	3.78	20240117	3040	-66.61	20230504	978	3.78	20240117	0.10	N	012340	500	254 억	559242	N	N	N	N
57	20240221	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-19	5	-1.86	6599301	6557	2.99	1013	1014	1002	1327	715	1021	1006.45	1.10	-61	1077	1048	1021	992	965	1063	1007	255	306	500	670	1	1	50907162	510	-3.46	1.81	12	0.01	-290.00	554.00	2589	20230504	-61.30	978	20240117	2.45	1145	-12.49	20240105	978	2.45	20240117	3040	-67.04	20230504	978	2.45	20240117	0.10	N	012340	500	254 억	559242	N	N	N	N
58	20240220	160244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1021	21	2	2.10	222002214	217940	290.89	1000	1050	994	1300	700	1000	1018.64	1.09	3630	1013	1006	993	986	973	1010	990	255	300	500	660	1	1	50907162	520	-3.52	1.84	12	0.43	-290.00	554.00	2589	20230504	-60.56	978	20240117	4.40	1145	-10.83	20240105	978	4.40	20240117	3040	-66.41	20230504	978	4.40	20240117	0.10	N	012340	500	254 억	555900	N	N	N	N
59	20240220	150246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	15	2	1.50	203967595	200262	267.29	1000	1050	994	1300	700	1000	1018.50	1.09	2683	1013	1006	993	986	973	1010	990	255	300	500	660	1	1	50907162	517	-3.50	1.83	12	0.39	-290.00	554.00	2589	20230504	-60.80	978	20240117	3.78	1145	-11.35	20240105	978	3.78	20240117	3040	-66.61	20230504	978	3.78	20240117	0.10	N	012340	500	254 억	555900	N	N	N	N
60	20240220	140246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1037	37	2	3.70	172817377	169795	226.63	1000	1050	994	1300	700	1000	1017.80	1.09	2150	1013	1006	993	986	973	1010	990	255	300	500	660	1	1	50907162	528	-3.58	1.87	12	0.33	-290.00	554.00	2589	20230504	-59.95	978	20240117	6.03	1145	-9.43	20240105	978	6.03	20240117	3040	-65.89	20230504	978	6.03	20240117	0.10	N	012340	500	254 억	555900	N	N	N	N
61	20240220	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	-1	5	-0.10	46471440	46625	62.23	1000	1003	994	1300	700	1000	996.71	1.09	1456	1013	1006	993	986	973	1010	990	255	300	500	660	1	1	50907162	509	-3.44	1.80	12	0.09	-290.00	554.00	2589	20230504	-61.41	978	20240117	2.15	1145	-12.75	20240105	978	2.15	20240117	3040	-67.14	20230504	978	2.15	20240117	0.10	N	012340	500	254 억	555900	N	N	N	N
62	20240220	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	-4	5	-0.40	35675932	35776	47.75	1000	1003	994	1300	700	1000	997.20	1.09	1456	1013	1006	993	986	973	1010	990	255	300	500	660	1	1	50907162	507	-3.43	1.80	12	0.07	-290.00	554.00	2589	20230504	-61.53	978	20240117	1.84	1145	-13.01	20240105	978	1.84	20240117	3040	-67.24	20230504	978	1.84	20240117	0.10	N	012340	500	254 억	555900	N	N	N	N
63	20240220	110244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	-4	5	-0.40	26607656	26662	35.59	1000	1003	994	1300	700	1000	997.96	1.09	1271	1013	1006	993	986	973	1010	990	255	300	500	660	1	1	50907162	507	-3.43	1.80	12	0.05	-290.00	554.00	2589	20230504	-61.53	978	20240117	1.84	1145	-13.01	20240105	978	1.84	20240117	3040	-67.24	20230504	978	1.84	20240117	0.10	N	012340	500	254 억	555900	N	N	N	N
64	20240220	100236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	-2	5	-0.20	20396551	20433	27.27	1000	1003	994	1300	700	1000	998.22	1.09	537	1013	1006	993	986	973	1010	990	255	300	500	660	1	1	50907162	508	-3.44	1.80	12	0.04	-290.00	554.00	2589	20230504	-61.45	978	20240117	2.04	1145	-12.84	20240105	978	2.04	20240117	3040	-67.17	20230504	978	2.04	20240117	0.10	N	012340	500	254 억	555900	N	N	N	N
65	20240220	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	0	3	0.00	103000	103	0.14	1000	1000	1000	1300	700	1000	1000.00	1.09	0	1013	1006	993	986	973	1010	990	255	300	500	660	1	1	50907162	509	-3.45	1.81	12	0.00	-290.00	554.00	2589	20230504	-61.38	978	20240117	2.25	1145	-12.66	20240105	978	2.25	20240117	3040	-67.11	20230504	978	2.25	20240117	0.10	N	012340	500	254 억	555900	N	N	N	N
66	20240219	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	10	2	1.01	74199048	74743	28.01	981	1000	980	1287	693	990	992.72	1.10	-1682	1010	1000	989	979	968	994	973	255	297	500	650	1	1	50907162	509	-3.45	1.81	12	0.15	-290.00	554.00	2589	20230504	-61.38	978	20240117	2.25	1145	-12.66	20240105	978	2.25	20240117	3040	-67.11	20230504	978	2.25	20240117	0.04	N	012340	500	254 억	557582	N	N	N	N
67	20240219	150247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	9	2	0.91	66719609	67260	25.21	981	1000	980	1287	693	990	991.97	1.10	-626	1010	1000	989	979	968	994	973	255	297	500	650	1	1	50907162	509	-3.44	1.80	12	0.13	-290.00	554.00	2589	20230504	-61.41	978	20240117	2.15	1145	-12.75	20240105	978	2.15	20240117	3040	-67.14	20230504	978	2.15	20240117	0.04	N	012340	500	254 억	557582	N	N	N	N
68	20240219	140247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	7	2	0.71	55020599	55534	20.81	981	1000	980	1287	693	990	990.76	1.10	-281	1010	1000	989	979	968	994	973	255	297	500	650	1	1	50907162	508	-3.44	1.80	12	0.11	-290.00	554.00	2589	20230504	-61.49	978	20240117	1.94	1145	-12.93	20240105	978	1.94	20240117	3040	-67.20	20230504	978	1.94	20240117	0.04	N	012340	500	254 억	557582	N	N	N	N
69	20240219	130247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	992	2	2	0.20	53064149	53561	20.07	981	1000	980	1287	693	990	990.72	1.10	-675	1010	1000	989	979	968	994	973	255	297	500	650	1	1	50907162	505	-3.42	1.79	12	0.11	-290.00	554.00	2589	20230504	-61.68	978	20240117	1.43	1145	-13.36	20240105	978	1.43	20240117	3040	-67.37	20230504	978	1.43	20240117	0.04	N	012340	500	254 억	557582	N	N	N	N
70	20240219	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	8	2	0.81	49233788	49705	18.63	981	1000	980	1287	693	990	990.52	1.10	-1535	1010	1000	989	979	968	994	973	255	297	500	650	1	1	50907162	508	-3.44	1.80	12	0.10	-290.00	554.00	2589	20230504	-61.45	978	20240117	2.04	1145	-12.84	20240105	978	2.04	20240117	3040	-67.17	20230504	978	2.04	20240117	0.04	N	012340	500	254 억	557582	N	N	N	N
71	20240219	110245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	4	2	0.40	37967513	38375	14.38	981	1000	980	1287	693	990	989.38	1.10	-1563	1010	1000	989	979	968	994	973	255	297	500	650	1	1	50907162	506	-3.43	1.79	12	0.08	-290.00	554.00	2589	20230504	-61.61	978	20240117	1.64	1145	-13.19	20240105	978	1.64	20240117	3040	-67.30	20230504	978	1.64	20240117	0.04	N	012340	500	254 억	557582	N	N	N	N
72	20240219	100244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	8	2	0.81	29946361	30300	11.36	981	1000	980	1287	693	990	988.33	1.10	-563	1010	1000	989	979	968	994	973	255	297	500	650	1	1	50907162	508	-3.44	1.80	12	0.06	-290.00	554.00	2589	20230504	-61.45	978	20240117	2.04	1145	-12.84	20240105	978	2.04	20240117	3040	-67.17	20230504	978	2.04	20240117	0.04	N	012340	500	254 억	557582	N	N	N	N
73	20240219	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	980	-10	5	-1.01	10947322	11161	4.18	981	990	980	1287	693	990	980.85	1.10	2312	1010	1000	989	979	968	994	973	255	297	500	650	1	1	50907162	499	-3.38	1.77	12	0.02	-290.00	554.00	2589	20230504	-62.15	978	20240117	0.20	1145	-14.41	20240105	978	0.20	20240117	3040	-67.76	20230504	978	0.20	20240117	0.04	N	012340	500	254 억	557582	N	N	N	N
74	20240216	160243	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	990	-4	5	-0.40	258211977	262485	108.16	993	999	978	1292	696	994	983.72	1.09	1468	1006	999	994	987	982	997	985	255	298	500	650	1	1	50907162	504	-3.41	1.79	12	0.52	-290.00	554.00	2589	20230504	-61.76	978	20240216	1.23	1145	-13.54	20240105	978	1.23	20240216	3040	-67.43	20230504	978	1.23	20240216	0.04	N	012340	500	254 억	556113	N	N	N	N
75	20240216	150244	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	984	-10	5	-1.01	234750456	238735	98.37	993	999	978	1292	696	994	983.31	1.09	1519	1006	999	994	987	982	997	985	255	298	500	650	1	1	50907162	501	-3.39	1.78	12	0.47	-290.00	554.00	2589	20230504	-61.99	978	20240216	0.61	1145	-14.06	20240105	978	0.61	20240216	3040	-67.63	20230504	978	0.61	20240216	0.04	N	012340	500	254 억	556113	N	N	N	N
76	20240216	140246	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	985	-9	5	-0.91	204770671	208180	85.78	993	999	978	1292	696	994	983.62	1.09	862	1006	999	994	987	982	997	985	255	298	500	650	1	1	50907162	501	-3.40	1.78	12	0.41	-290.00	554.00	2589	20230504	-61.95	978	20240216	0.72	1145	-13.97	20240105	978	0.72	20240216	3040	-67.60	20230504	978	0.72	20240216	0.04	N	012340	500	254 억	556113	N	N	N	N
77	20240216	130242	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	985	-9	5	-0.91	185623702	188718	77.76	993	999	978	1292	696	994	983.60	1.09	847	1006	999	994	987	982	997	985	255	298	500	650	1	1	50907162	501	-3.40	1.78	12	0.37	-290.00	554.00	2589	20230504	-61.95	978	20240216	0.72	1145	-13.97	20240105	978	0.72	20240216	3040	-67.60	20230504	978	0.72	20240216	0.04	N	012340	500	254 억	556113	N	N	N	N
78	20240216	120245	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	984	-10	5	-1.01	179498470	182485	75.20	993	999	978	1292	696	994	983.63	1.09	1461	1006	999	994	987	982	997	985	255	298	500	650	1	1	50907162	501	-3.39	1.78	12	0.36	-290.00	554.00	2589	20230504	-61.99	978	20240216	0.61	1145	-14.06	20240105	978	0.61	20240216	3040	-67.63	20230504	978	0.61	20240216	0.04	N	012340	500	254 억	556113	N	N	N	N
79	20240216	110246	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	981	-13	5	-1.31	107078778	108611	44.75	993	999	978	1292	696	994	985.89	1.09	-416	1006	999	994	987	982	997	985	255	298	500	650	1	1	50907162	499	-3.38	1.77	12	0.21	-290.00	554.00	2589	20230504	-62.11	978	20240216	0.31	1145	-14.32	20240105	978	0.31	20240216	3040	-67.73	20230504	978	0.31	20240216	0.04	N	012340	500	254 억	556113	N	N	N	N
80	20240216	100245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	988	-6	5	-0.60	36254527	36634	15.10	993	999	986	1292	696	994	989.64	1.09	-1659	1006	999	994	987	982	997	985	255	298	500	650	1	1	50907162	503	-3.41	1.78	12	0.07	-290.00	554.00	2589	20230504	-61.84	978	20240117	1.02	1145	-13.71	20240105	978	1.02	20240117	3040	-67.50	20230504	978	1.02	20240117	0.04	N	012340	500	254 억	556113	N	N	N	N
81	20240216	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	4	2	0.40	571973	576	0.24	993	998	993	1292	696	994	993.01	1.09	0	1006	999	994	987	982	997	985	255	298	500	650	1	1	50907162	508	-3.44	1.80	12	0.00	-290.00	554.00	2589	20230504	-61.45	978	20240117	2.04	1145	-12.84	20240105	978	2.04	20240117	3040	-67.17	20230504	978	2.04	20240117	0.04	N	012340	500	254 억	556113	N	N	N	N
82	20240215	160243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	-2	5	-0.20	240605891	242034	276.67	998	1001	989	1294	698	996	994.10	1.09	1783	1008	1001	998	991	988	1000	990	255	298	500	650	1	1	50907162	506	-3.43	1.79	12	0.48	-290.00	554.00	2589	20230504	-61.61	978	20240117	1.64	1145	-13.19	20240105	978	1.64	20240117	3040	-67.30	20230504	978	1.64	20240117	0.04	N	012340	500	254 억	554330	N	N	N	N
83	20240215	150244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	1	2	0.10	233815248	235211	268.87	998	1001	989	1294	698	996	994.07	1.09	1552	1008	1001	998	991	988	1000	990	255	298	500	650	1	1	50907162	508	-3.44	1.80	12	0.46	-290.00	554.00	2589	20230504	-61.49	978	20240117	1.94	1145	-12.93	20240105	978	1.94	20240117	3040	-67.20	20230504	978	1.94	20240117	0.04	N	012340	500	254 억	554330	N	N	N	N
84	20240215	140243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	4	2	0.40	215378365	216705	247.72	998	1001	989	1294	698	996	993.88	1.09	429	1008	1001	998	991	988	1000	990	255	298	500	650	1	1	50907162	509	-3.45	1.81	12	0.43	-290.00	554.00	2589	20230504	-61.38	978	20240117	2.25	1145	-12.66	20240105	978	2.25	20240117	3040	-67.11	20230504	978	2.25	20240117	0.04	N	012340	500	254 억	554330	N	N	N	N
85	20240215	130242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	1	2	0.10	174470943	175654	200.79	998	1001	989	1294	698	996	993.26	1.09	-901	1008	1001	998	991	988	1000	990	255	298	500	650	1	1	50907162	508	-3.44	1.80	12	0.35	-290.00	554.00	2589	20230504	-61.49	978	20240117	1.94	1145	-12.93	20240105	978	1.94	20240117	3040	-67.20	20230504	978	1.94	20240117	0.04	N	012340	500	254 억	554330	N	N	N	N
86	20240215	120243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	1	2	0.10	167950579	169101	193.30	998	1001	989	1294	698	996	993.20	1.09	-1050	1008	1001	998	991	988	1000	990	255	298	500	650	1	1	50907162	508	-3.44	1.80	12	0.33	-290.00	554.00	2589	20230504	-61.49	978	20240117	1.94	1145	-12.93	20240105	978	1.94	20240117	3040	-67.20	20230504	978	1.94	20240117	0.04	N	012340	500	254 억	554330	N	N	N	N
87	20240215	110241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	2	2	0.20	148598039	149615	171.03	998	1001	989	1294	698	996	993.20	1.09	-838	1008	1001	998	991	988	1000	990	255	298	500	650	1	1	50907162	508	-3.44	1.80	12	0.29	-290.00	554.00	2589	20230504	-61.45	978	20240117	2.04	1145	-12.84	20240105	978	2.04	20240117	3040	-67.17	20230504	978	2.04	20240117	0.04	N	012340	500	254 억	554330	N	N	N	N
88	20240215	100243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	1	2	0.10	80744017	81328	92.97	998	1001	989	1294	698	996	992.82	1.09	-1554	1008	1001	998	991	988	1000	990	255	298	500	650	1	1	50907162	508	-3.44	1.80	12	0.16	-290.00	554.00	2589	20230504	-61.49	978	20240117	1.94	1145	-12.93	20240105	978	1.94	20240117	3040	-67.20	20230504	978	1.94	20240117	0.04	N	012340	500	254 억	554330	N	N	N	N
89	20240215	090240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	4	2	0.40	2178482	2184	2.50	998	1001	997	1294	698	996	997.47	1.09	-27	1008	1001	998	991	988	1000	990	255	298	500	650	1	1	50907162	509	-3.45	1.81	12	0.00	-290.00	554.00	2589	20230504	-61.38	978	20240117	2.25	1145	-12.66	20240105	978	2.25	20240117	3040	-67.11	20230504	978	2.25	20240117	0.04	N	012340	500	254 억	554330	N	N	N	N
90	20240214	160240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	-1	5	-0.10	87436350	87479	84.44	1005	1005	995	1296	698	997	999.51	1.10	-3924	1027	1012	996	981	965	1004	973	255	299	500	650	1	1	50907162	507	-3.43	1.80	12	0.17	-290.00	554.00	2589	20230504	-61.53	978	20240117	1.84	1145	-13.01	20240105	978	1.84	20240117	3040	-67.24	20230504	978	1.84	20240117	0.05	N	012340	500	254 억	558194	N	N	N	N
91	20240214	150240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	2	2	0.20	72238275	72221	69.72	1005	1005	996	1296	698	997	1000.24	1.10	-4368	1027	1012	996	981	965	1004	973	255	299	500	650	1	1	50907162	509	-3.44	1.80	12	0.14	-290.00	554.00	2589	20230504	-61.41	978	20240117	2.15	1145	-12.75	20240105	978	2.15	20240117	3040	-67.14	20230504	978	2.15	20240117	0.05	N	012340	500	254 억	558194	N	N	N	N
92	20240214	140240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	5	2	0.50	60535534	60499	58.40	1005	1005	996	1296	698	997	1000.60	1.10	-4648	1027	1012	996	981	965	1004	973	255	299	500	650	1	1	50907162	510	-3.46	1.81	12	0.12	-290.00	554.00	2589	20230504	-61.30	978	20240117	2.45	1145	-12.49	20240105	978	2.45	20240117	3040	-67.04	20230504	978	2.45	20240117	0.05	N	012340	500	254 억	558194	N	N	N	N
93	20240214	130243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	4	2	0.40	48276676	48253	46.58	1005	1005	996	1296	698	997	1000.49	1.10	-4939	1027	1012	996	981	965	1004	973	255	299	500	650	1	1	50907162	510	-3.45	1.81	12	0.09	-290.00	554.00	2589	20230504	-61.34	978	20240117	2.35	1145	-12.58	20240105	978	2.35	20240117	3040	-67.07	20230504	978	2.35	20240117	0.05	N	012340	500	254 억	558194	N	N	N	N
94	20240214	120239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	3	2	0.30	35163628	35140	33.92	1005	1005	996	1296	698	997	1000.67	1.10	-4939	1027	1012	996	981	965	1004	973	255	299	500	650	1	1	50907162	509	-3.45	1.81	12	0.07	-290.00	554.00	2589	20230504	-61.38	978	20240117	2.25	1145	-12.66	20240105	978	2.25	20240117	3040	-67.11	20230504	978	2.25	20240117	0.05	N	012340	500	254 억	558194	N	N	N	N
95	20240214	110242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	3	2	0.30	29052433	29019	28.01	1005	1005	996	1296	698	997	1001.15	1.10	-4939	1027	1012	996	981	965	1004	973	255	299	500	650	1	1	50907162	509	-3.45	1.81	12	0.06	-290.00	554.00	2589	20230504	-61.38	978	20240117	2.25	1145	-12.66	20240105	978	2.25	20240117	3040	-67.11	20230504	978	2.25	20240117	0.05	N	012340	500	254 억	558194	N	N	N	N
96	20240214	090237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	0	3	0.00	4919550	4924	4.75	1005	1005	997	1296	698	997	999.10	1.10	-2131	1027	1012	996	981	965	1004	973	255	299	500	650	1	1	50907162	508	-3.44	1.80	12	0.01	-290.00	554.00	2589	20230504	-61.49	978	20240117	1.94	1145	-12.93	20240105	978	1.94	20240117	3040	-67.20	20230504	978	1.94	20240117	0.05	N	012340	500	254 억	558194	N	N	N	N
97	20240213	160238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	-4	5	-0.40	102757145	102990	111.53	1011	1011	980	1301	701	1001	997.74	1.09	2425	1019	1009	1002	992	985	1006	989	255	300	500	660	1	1	50907162	508	-3.44	1.80	12	0.20	-290.00	554.00	2589	20230504	-61.49	978	20240117	1.94	1145	-12.93	20240105	978	1.94	20240117	3040	-67.20	20230504	978	1.94	20240117	0.04	N	012340	500	254 억	555769	N	N	N	N
98	20240213	150234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	-5	5	-0.50	100129075	100358	108.67	1011	1011	980	1301	701	1001	997.72	1.09	2431	1019	1009	1002	992	985	1006	989	255	300	500	660	1	1	50907162	507	-3.43	1.80	12	0.20	-290.00	554.00	2589	20230504	-61.53	978	20240117	1.84	1145	-13.01	20240105	978	1.84	20240117	3040	-67.24	20230504	978	1.84	20240117	0.04	N	012340	500	254 억	555769	N	N	N	N
99	20240213	140241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	2	2	0.20	71926402	72086	78.06	1011	1011	980	1301	701	1001	997.79	1.09	3237	1019	1009	1002	992	985	1006	989	255	300	500	660	1	1	50907162	511	-3.46	1.81	12	0.14	-290.00	554.00	2589	20230504	-61.26	978	20240117	2.56	1145	-12.40	20240105	978	2.56	20240117	3040	-67.01	20230504	978	2.56	20240117	0.04	N	012340	500	254 억	555769	N	N	N	N
100	20240213	130238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	3	2	0.30	53614074	53782	58.24	1011	1011	980	1301	701	1001	996.88	1.09	565	1019	1009	1002	992	985	1006	989	255	300	500	660	1	1	50907162	511	-3.46	1.81	12	0.11	-290.00	554.00	2589	20230504	-61.22	978	20240117	2.66	1145	-12.31	20240105	978	2.66	20240117	3040	-66.97	20230504	978	2.66	20240117	0.04	N	012340	500	254 억	555769	N	N	N	N
101	20240213	120240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	6	2	0.60	50975409	51154	55.39	1011	1011	980	1301	701	1001	996.51	1.09	480	1019	1009	1002	992	985	1006	989	255	300	500	660	1	1	50907162	513	-3.47	1.82	12	0.10	-290.00	554.00	2589	20230504	-61.10	978	20240117	2.97	1145	-12.05	20240105	978	2.97	20240117	3040	-66.88	20230504	978	2.97	20240117	0.04	N	012340	500	254 억	555769	N	N	N	N
102	20240213	110240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	3	2	0.30	40299155	40537	43.90	1011	1011	980	1301	701	1001	994.13	1.09	507	1019	1009	1002	992	985	1006	989	255	300	500	660	1	1	50907162	511	-3.46	1.81	12	0.08	-290.00	554.00	2589	20230504	-61.22	978	20240117	2.66	1145	-12.31	20240105	978	2.66	20240117	3040	-66.97	20230504	978	2.66	20240117	0.04	N	012340	500	254 억	555769	N	N	N	N
103	20240213	100222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	4	2	0.40	29465457	29716	32.18	1011	1011	980	1301	701	1001	991.57	1.09	234	1019	1009	1002	992	985	1006	989	255	300	500	660	1	1	50907162	512	-3.47	1.81	12	0.06	-290.00	554.00	2589	20230504	-61.18	978	20240117	2.76	1145	-12.23	20240105	978	2.76	20240117	3040	-66.94	20230504	978	2.76	20240117	0.04	N	012340	500	254 억	555769	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History