KissMeData/013310/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

48 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	20240123	120308	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230125	4.25	N	013310	500	194 억	2609062	N	N	N	N
3	20240123	110308	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230125	4.25	N	013310	500	194 억	2609062	N	N	N	N
4	20240123	100308	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230125	4.25	N	013310	500	194 억	2609062	N	N	N	N
5	20240123	090307	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230125	4.25	N	013310	500	194 억	2609062	N	N	N	N
6	20240119	160305	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230119	4.28	N	013310	500	194 억	2609062	N	N	N	N
7	20240119	150306	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230119	4.28	N	013310	500	194 억	2609062	N	N	N	N
8	20240119	140304	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230119	4.28	N	013310	500	194 억	2609062	N	N	N	N
9	20240119	130306	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230119	4.28	N	013310	500	194 억	2609062	N	N	N	N
10	20240119	120307	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230119	4.28	N	013310	500	194 억	2609062	N	N	N	N
11	20240119	110306	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230119	4.28	N	013310	500	194 억	2609062	N	N	N	N
12	20240119	100310	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230119	4.28	N	013310	500	194 억	2609062	N	N	N	N
13	20240119	090305	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230119	4.28	N	013310	500	194 억	2609062	N	N	N	N
14	20240118	160305	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.28	N	013310	500	194 억	2609062	N	N	N	N
15	20240118	150305	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.28	N	013310	500	194 억	2609062	N	N	N	N
16	20240118	140306	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.28	N	013310	500	194 억	2609062	N	N	N	N
17	20240118	130306	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.28	N	013310	500	194 억	2609062	N	N	N	N
18	20240118	120306	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.28	N	013310	500	194 억	2609062	N	N	N	N
19	20240118	110307	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.28	N	013310	500	194 억	2609062	N	N	N	N
20	20240118	100305	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.28	N	013310	500	194 억	2609062	N	N	N	N
21	20240118	090304	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.28	N	013310	500	194 억	2609062	N	N	N	N
22	20240117	160304	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.29	N	013310	500	194 억	2609062	N	N	N	N
23	20240117	150306	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.29	N	013310	500	194 억	2609062	N	N	N	N
24	20240117	140304	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.29	N	013310	500	194 억	2609062	N	N	N	N
25	20240117	130304	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.29	N	013310	500	194 억	2609062	N	N	N	N
26	20240117	120305	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.29	N	013310	500	194 억	2609062	N	N	N	N
27	20240117	110306	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.29	N	013310	500	194 억	2609062	N	N	N	N
28	20240117	100304	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.29	N	013310	500	194 억	2609062	N	N	N	N
29	20240117	090305	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2505	20230118	65.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.29	N	013310	500	194 억	2609062	N	N	N	N
30	20240116	160304	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
31	20240116	150305	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
32	20240116	140305	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
33	20240116	130304	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
34	20240116	120304	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
35	20240116	110304	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
36	20240116	100304	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
37	20240116	090302	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
38	20240115	160303	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
39	20240115	150305	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
40	20240115	140305	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
41	20240115	130303	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
42	20240115	120303	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
43	20240115	110302	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
44	20240115	100302	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
45	20240115	090303	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2475	20230110	67.27	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.30	N	013310	500	194 억	2609062	N	N	N	N
46	20240112	160302	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.32	N	013310	500	194 억	2609062	N	N	N	N
47	20240112	150303	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.32	N	013310	500	194 억	2609062	N	N	N	N
48	20240112	140303	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.32	N	013310	500	194 억	2609062	N	N	N	N
49	20240112	130301	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.32	N	013310	500	194 억	2609062	N	N	N	N
50	20240112	120302	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.32	N	013310	500	194 억	2609062	N	N	N	N
51	20240112	110301	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.32	N	013310	500	194 억	2609062	N	N	N	N
52	20240112	100302	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.32	N	013310	500	194 억	2609062	N	N	N	N
53	20240112	090302	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.32	N	013310	500	194 억	2609062	N	N	N	N
54	20240111	160300	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.33	N	013310	500	194 억	2609062	N	N	N	N
55	20240111	150303	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.33	N	013310	500	194 억	2609062	N	N	N	N
56	20240111	140301	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.33	N	013310	500	194 억	2609062	N	N	N	N
57	20240111	130300	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.33	N	013310	500	194 억	2609062	N	N	N	N
58	20240111	120301	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.33	N	013310	500	194 억	2609062	N	N	N	N
59	20240111	110303	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.33	N	013310	500	194 억	2609062	N	N	N	N
60	20240111	100301	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.33	N	013310	500	194 억	2609062	N	N	N	N
61	20240111	090301	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2375	20230106	74.32	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2505	65.27	20230118	4.33	N	013310	500	194 억	2609062	N	N	N	N
62	20240110	160300	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2280	20230104	81.58	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.39	N	013310	500	194 억	2609062	N	N	N	N
63	20240110	150300	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2280	20230104	81.58	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.39	N	013310	500	194 억	2609062	N	N	N	N
64	20240110	140301	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2280	20230104	81.58	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.39	N	013310	500	194 억	2609062	N	N	N	N
65	20240110	130301	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2280	20230104	81.58	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.39	N	013310	500	194 억	2609062	N	N	N	N
66	20240110	120300	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2280	20230104	81.58	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.39	N	013310	500	194 억	2609062	N	N	N	N
67	20240110	110301	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2280	20230104	81.58	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.39	N	013310	500	194 억	2609062	N	N	N	N
68	20240110	100300	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2280	20230104	81.58	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.39	N	013310	500	194 억	2609062	N	N	N	N
69	20240110	090300	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2280	20230104	81.58	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.39	N	013310	500	194 억	2609062	N	N	N	N
70	20240109	160300	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4250	4195	4160	4105	4070	4185	4095	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.51	N	013310	500	194 억	2609062	N	N	N	N
71	20240109	150301	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4250	4195	4160	4105	4070	4185	4095	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.51	N	013310	500	194 억	2609062	N	N	N	N
72	20240109	140259	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4250	4195	4160	4105	4070	4185	4095	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.51	N	013310	500	194 억	2609062	N	N	N	N
73	20240109	130300	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4250	4195	4160	4105	4070	4185	4095	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.51	N	013310	500	194 억	2609062	N	N	N	N
74	20240109	120302	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4250	4195	4160	4105	4070	4185	4095	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.51	N	013310	500	194 억	2609062	N	N	N	N
75	20240109	110300	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4250	4195	4160	4105	4070	4185	4095	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.51	N	013310	500	194 억	2609062	N	N	N	N
76	20240109	100300	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4250	4195	4160	4105	4070	4185	4095	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.51	N	013310	500	194 억	2609062	N	N	N	N
77	20240109	090300	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	4250	4195	4160	4105	4070	4185	4095	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.51	N	013310	500	194 억	2609062	N	N	N	N
78	20240108	160300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	1693369875	406731	91.33	4140	4215	4125	5380	2900	4140	4163.38	6.87	-55414	4240	4190	4155	4105	4070	4172	4087	194	1240	500	2560	5	1	38806582	1607	4.90	0.66	12	1.05	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.37	N	013310	500	194 억	2664277	N	N	N	N
79	20240108	150300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	1508106195	361913	81.26	4140	4215	4125	5380	2900	4140	4167.06	6.87	-52705	4240	4190	4155	4105	4070	4172	4087	194	1240	500	2560	5	1	38806582	1607	4.90	0.66	12	0.93	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.37	N	013310	500	194 억	2664277	N	N	N	N
80	20240108	140300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	0	3	0.00	1358182660	325736	73.14	4140	4215	4125	5380	2900	4140	4169.60	6.87	-43983	4240	4190	4155	4105	4070	4172	4087	194	1240	500	2560	5	1	38806582	1607	4.90	0.66	12	0.84	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2475	67.27	20230110	4.37	N	013310	500	194 억	2664277	N	N	N	N
81	20240108	130259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4155	15	2	0.36	1169221245	280133	62.90	4140	4215	4140	5380	2900	4140	4173.84	6.87	-37254	4240	4190	4155	4105	4070	4172	4087	194	1240	500	2560	5	1	38806582	1612	4.92	0.66	12	0.72	845.00	6314.00	8100	20230706	-48.70	2250	20230103	84.67	4440	-6.42	20240102	4115	0.97	20240104	8100	-48.70	20230706	2475	67.88	20230110	4.37	N	013310	500	194 억	2664277	N	N	N	N
82	20240108	120301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4155	15	2	0.36	1067813255	255750	57.43	4140	4215	4140	5380	2900	4140	4175.26	6.87	-30610	4240	4190	4155	4105	4070	4172	4087	194	1240	500	2560	5	1	38806582	1612	4.92	0.66	12	0.66	845.00	6314.00	8100	20230706	-48.70	2250	20230103	84.67	4440	-6.42	20240102	4115	0.97	20240104	8100	-48.70	20230706	2475	67.88	20230110	4.37	N	013310	500	194 억	2664277	N	N	N	N
83	20240108	110300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4180	40	2	0.97	867477895	207627	46.62	4140	4215	4140	5380	2900	4140	4178.11	6.87	5254	4240	4190	4155	4105	4070	4172	4087	194	1240	500	2560	5	1	38806582	1622	4.95	0.66	12	0.54	845.00	6314.00	8100	20230706	-48.40	2250	20230103	85.78	4440	-5.86	20240102	4115	1.58	20240104	8100	-48.40	20230706	2475	68.89	20230110	4.37	N	013310	500	194 억	2664277	N	N	N	N
84	20240108	100302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	50	2	1.21	752332275	180042	40.43	4140	4215	4140	5380	2900	4140	4178.71	6.87	12003	4240	4190	4155	4105	4070	4172	4087	194	1240	500	2560	5	1	38806582	1626	4.96	0.66	12	0.46	845.00	6314.00	8100	20230706	-48.27	2250	20230103	86.22	4440	-5.63	20240102	4115	1.82	20240104	8100	-48.27	20230706	2475	69.29	20230110	4.37	N	013310	500	194 억	2664277	N	N	N	N
85	20240108	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4190	50	2	1.21	118086130	28404	6.38	4140	4195	4140	5380	2900	4140	4157.54	6.87	3999	4240	4190	4155	4105	4070	4172	4087	194	1240	500	2560	5	1	38806582	1626	4.96	0.66	12	0.07	845.00	6314.00	8100	20230706	-48.27	2250	20230103	86.22	4440	-5.63	20240102	4115	1.82	20240104	8100	-48.27	20230706	2475	69.29	20230110	4.37	N	013310	500	194 억	2664277	N	N	N	N
86	20240105	160300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	-10	5	-0.24	1830356055	440272	91.70	4150	4205	4120	5390	2905	4150	4157.39	6.82	17392	4300	4225	4170	4095	4040	4197	4067	194	1240	500	2570	5	1	38806582	1607	4.90	0.66	12	1.13	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2375	74.32	20230106	4.19	N	013310	500	194 억	2647638	N	N	N	N
87	20240105	150259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-20	5	-0.48	1728519110	415628	86.57	4150	4205	4120	5390	2905	4150	4158.85	6.82	21562	4300	4225	4170	4095	4040	4197	4067	194	1240	500	2570	5	1	38806582	1603	4.89	0.65	12	1.07	845.00	6314.00	8100	20230706	-49.01	2250	20230103	83.56	4440	-6.98	20240102	4115	0.36	20240104	8100	-49.01	20230706	2375	73.89	20230106	4.19	N	013310	500	194 억	2647638	N	N	N	N
88	20240105	140259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	-5	5	-0.12	1412566235	339227	70.65	4150	4205	4120	5390	2905	4150	4164.14	6.82	10392	4300	4225	4170	4095	4040	4197	4067	194	1240	500	2570	5	1	38806582	1609	4.91	0.66	12	0.87	845.00	6314.00	8100	20230706	-48.83	2250	20230103	84.22	4440	-6.64	20240102	4115	0.73	20240104	8100	-48.83	20230706	2375	74.53	20230106	4.19	N	013310	500	194 억	2647638	N	N	N	N
89	20240105	130259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4175	25	2	0.60	1118433050	268465	55.92	4150	4205	4120	5390	2905	4150	4166.12	6.82	3416	4300	4225	4170	4095	4040	4197	4067	194	1240	500	2570	5	1	38806582	1620	4.94	0.66	12	0.69	845.00	6314.00	8100	20230706	-48.46	2250	20230103	85.56	4440	-5.97	20240102	4115	1.46	20240104	8100	-48.46	20230706	2375	75.79	20230106	4.19	N	013310	500	194 억	2647638	N	N	N	N
90	20240105	120259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4200	50	2	1.20	939615865	225698	47.01	4150	4205	4120	5390	2905	4150	4163.25	6.82	6153	4300	4225	4170	4095	4040	4197	4067	194	1240	500	2570	5	1	38806582	1630	4.97	0.67	12	0.58	845.00	6314.00	8100	20230706	-48.15	2250	20230103	86.67	4440	-5.41	20240102	4115	2.07	20240104	8100	-48.15	20230706	2375	76.84	20230106	4.19	N	013310	500	194 억	2647638	N	N	N	N
91	20240105	110258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	20	2	0.48	658590690	158613	33.04	4150	4185	4120	5390	2905	4150	4152.21	6.82	-11004	4300	4225	4170	4095	4040	4197	4067	194	1240	500	2570	5	1	38806582	1618	4.93	0.66	12	0.41	845.00	6314.00	8100	20230706	-48.52	2250	20230103	85.33	4440	-6.08	20240102	4115	1.34	20240104	8100	-48.52	20230706	2375	75.58	20230106	4.19	N	013310	500	194 억	2647638	N	N	N	N
92	20240105	100301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	0	3	0.00	452593770	108940	22.69	4150	4185	4120	5390	2905	4150	4154.59	6.82	-6112	4300	4225	4170	4095	4040	4197	4067	194	1240	500	2570	5	1	38806582	1610	4.91	0.66	12	0.28	845.00	6314.00	8100	20230706	-48.77	2250	20230103	84.44	4440	-6.53	20240102	4115	0.85	20240104	8100	-48.77	20230706	2375	74.74	20230106	4.19	N	013310	500	194 억	2647638	N	N	N	N
93	20240105	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4160	10	2	0.24	45243120	10899	2.27	4150	4165	4150	5390	2905	4150	4151.32	6.82	-2861	4300	4225	4170	4095	4040	4197	4067	194	1240	500	2570	5	1	38806582	1614	4.92	0.66	12	0.03	845.00	6314.00	8100	20230706	-48.64	2250	20230103	84.89	4440	-6.31	20240102	4115	1.09	20240104	8100	-48.64	20230706	2375	75.16	20230106	4.19	N	013310	500	194 억	2647638	N	N	N	N
94	20240104	160257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4150	-90	5	-2.12	1976316065	475271	74.07	4200	4245	4115	5510	2970	4240	4158.33	7.06	-92879	4393	4316	4273	4196	4153	4295	4175	194	1270	500	2620	5	1	38806582	1610	4.91	0.66	12	1.22	845.00	6314.00	8100	20230706	-48.77	2250	20230103	84.44	4440	-6.53	20240102	4115	0.85	20240104	8100	-48.77	20230706	2280	82.02	20230104	4.15	N	013310	500	194 억	2738491	N	N	N	N
95	20240104	150259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4145	-95	5	-2.24	1900025115	456860	71.20	4200	4245	4115	5510	2970	4240	4158.87	7.06	-93746	4393	4316	4273	4196	4153	4295	4175	194	1270	500	2620	5	1	38806582	1609	4.91	0.66	12	1.18	845.00	6314.00	8100	20230706	-48.83	2250	20230103	84.22	4440	-6.64	20240102	4115	0.73	20240104	8100	-48.83	20230706	2280	81.80	20230104	4.15	N	013310	500	194 억	2738491	N	N	N	N
96	20240104	140259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	-70	5	-1.65	1696744830	407801	63.56	4200	4245	4115	5510	2970	4240	4160.71	7.06	-90404	4393	4316	4273	4196	4153	4295	4175	194	1270	500	2620	5	1	38806582	1618	4.93	0.66	12	1.05	845.00	6314.00	8100	20230706	-48.52	2250	20230103	85.33	4440	-6.08	20240102	4115	1.34	20240104	8100	-48.52	20230706	2280	82.89	20230104	4.15	N	013310	500	194 억	2738491	N	N	N	N
97	20240104	130259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4140	-100	5	-2.36	1562846645	375472	58.52	4200	4245	4115	5510	2970	4240	4162.35	7.06	-83142	4393	4316	4273	4196	4153	4295	4175	194	1270	500	2620	5	1	38806582	1607	4.90	0.66	12	0.97	845.00	6314.00	8100	20230706	-48.89	2250	20230103	84.00	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2280	81.58	20230104	4.15	N	013310	500	194 억	2738491	N	N	N	N
98	20240104	120258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4135	-105	5	-2.48	1480184240	355451	55.40	4200	4245	4115	5510	2970	4240	4164.24	7.06	-80142	4393	4316	4273	4196	4153	4295	4175	194	1270	500	2620	5	1	38806582	1605	4.89	0.65	12	0.92	845.00	6314.00	8100	20230706	-48.95	2250	20230103	83.78	4440	-6.87	20240102	4115	0.49	20240104	8100	-48.95	20230706	2280	81.36	20230104	4.15	N	013310	500	194 억	2738491	N	N	N	N
99	20240104	110257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-110	5	-2.59	1274607110	305606	47.63	4200	4245	4120	5510	2970	4240	4170.75	7.06	-80439	4393	4316	4273	4196	4153	4295	4175	194	1270	500	2620	5	1	38806582	1603	4.89	0.65	12	0.79	845.00	6314.00	8100	20230706	-49.01	2250	20230103	83.56	4440	-6.98	20240102	4120	0.24	20240104	8100	-49.01	20230706	2280	81.14	20230104	4.15	N	013310	500	194 억	2738491	N	N	N	N
100	20240104	100258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4185	-55	5	-1.30	651123870	155541	24.24	4200	4245	4155	5510	2970	4240	4186.18	7.06	-7986	4393	4316	4273	4196	4153	4295	4175	194	1270	500	2620	5	1	38806582	1624	4.95	0.66	12	0.40	845.00	6314.00	8100	20230706	-48.33	2250	20230103	86.00	4440	-5.74	20240102	4155	0.72	20240104	8100	-48.33	20230706	2280	83.55	20230104	4.15	N	013310	500	194 억	2738491	N	N	N	N
101	20240104	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4165	-75	5	-1.77	173874970	41608	6.48	4200	4200	4155	5510	2970	4240	4178.85	7.06	-8481	4393	4316	4273	4196	4153	4295	4175	194	1270	500	2620	5	1	38806582	1616	4.93	0.66	12	0.11	845.00	6314.00	8100	20230706	-48.58	2250	20230103	85.11	4440	-6.19	20240102	4155	0.24	20240104	8100	-48.58	20230706	2280	82.68	20230104	4.15	N	013310	500	194 억	2738491	N	N	N	N
102	20240103	160257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	-130	5	-2.97	2732294375	636288	81.95	4320	4350	4230	5680	3060	4370	4294.14	7.22	-53105	4506	4437	4371	4302	4236	4405	4270	194	1310	500	2700	5	1	38806582	1645	5.02	0.67	12	1.64	845.00	6314.00	8100	20230706	-47.65	2250	20230103	88.44	4440	-4.50	20240102	4230	0.24	20240103	8100	-47.65	20230706	2250	88.44	20230103	4.16	N	013310	500	194 억	2800501	N	N	N	N
103	20240103	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	-120	5	-2.75	2631225845	612498	78.88	4320	4350	4230	5680	3060	4370	4295.89	7.22	-50922	4506	4437	4371	4302	4236	4405	4270	194	1310	500	2700	5	1	38806582	1649	5.03	0.67	12	1.58	845.00	6314.00	8100	20230706	-47.53	2250	20230103	88.89	4440	-4.28	20240102	4230	0.47	20240103	8100	-47.53	20230706	2250	88.89	20230103	4.16	N	013310	500	194 억	2800501	N	N	N	N
104	20240103	140256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4265	-105	5	-2.40	2280392115	529825	68.23	4320	4350	4250	5680	3060	4370	4304.05	7.22	-43874	4506	4437	4371	4302	4236	4405	4270	194	1310	500	2700	5	1	38806582	1655	5.05	0.68	12	1.37	845.00	6314.00	8100	20230706	-47.35	2250	20230103	89.56	4440	-3.94	20240102	4250	0.35	20240103	8100	-47.35	20230706	2250	89.56	20230103	4.16	N	013310	500	194 억	2800501	N	N	N	N
105	20240103	130258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4275	-95	5	-2.17	2018613095	468375	60.32	4320	4350	4260	5680	3060	4370	4309.82	7.22	-36023	4506	4437	4371	4302	4236	4405	4270	194	1310	500	2700	5	1	38806582	1659	5.06	0.68	12	1.21	845.00	6314.00	8100	20230706	-47.22	2250	20230103	90.00	4440	-3.72	20240102	4260	0.35	20240103	8100	-47.22	20230706	2250	90.00	20230103	4.16	N	013310	500	194 억	2800501	N	N	N	N
106	20240103	120259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4290	-80	5	-1.83	1777496560	411951	53.05	4320	4350	4285	5680	3060	4370	4314.82	7.22	-29314	4506	4437	4371	4302	4236	4405	4270	194	1310	500	2700	5	1	38806582	1665	5.08	0.68	12	1.06	845.00	6314.00	8100	20230706	-47.04	2250	20230103	90.67	4440	-3.38	20240102	4285	0.12	20240103	8100	-47.04	20230706	2250	90.67	20230103	4.16	N	013310	500	194 억	2800501	N	N	N	N
107	20240103	110257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4315	-55	5	-1.26	1505740725	348710	44.91	4320	4350	4290	5680	3060	4370	4318.03	7.22	-4961	4506	4437	4371	4302	4236	4405	4270	194	1310	500	2700	5	1	38806582	1675	5.11	0.68	12	0.90	845.00	6314.00	8100	20230706	-46.73	2250	20230103	91.78	4440	-2.82	20240102	4290	0.58	20240103	8100	-46.73	20230706	2250	91.78	20230103	4.16	N	013310	500	194 억	2800501	N	N	N	N
108	20240103	100256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4320	-50	5	-1.14	1004858770	232547	29.95	4320	4350	4300	5680	3060	4370	4321.10	7.22	8368	4506	4437	4371	4302	4236	4405	4270	194	1310	500	2700	5	1	38806582	1676	5.11	0.68	12	0.60	845.00	6314.00	8100	20230706	-46.67	2250	20230103	92.00	4440	-2.70	20240102	4300	0.47	20240103	8100	-46.67	20230706	2250	92.00	20230103	4.16	N	013310	500	194 억	2800501	N	N	N	N
109	20240103	090257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4345	-25	5	-0.57	155378715	35991	4.64	4320	4345	4305	5680	3060	4370	4317.13	7.22	-7374	4506	4437	4371	4302	4236	4405	4270	194	1310	500	2700	5	1	38806582	1686	5.14	0.69	12	0.09	845.00	6314.00	8100	20230706	-46.36	2250	20230103	93.11	4440	-2.14	20240102	4305	0.93	20240103	8100	-46.36	20230706	2250	93.11	20230103	4.16	N	013310	500	194 억	2800501	N	N	N	N
110	20240102	160256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	-45	5	-1.02	3347563560	766593	55.57	4410	4440	4305	5730	3095	4415	4366.78	7.14	22601	4595	4505	4365	4275	4135	4550	4320	194	1315	500	2730	5	1	38806582	1696	5.17	0.69	12	1.98	845.00	6314.00	8100	20230706	-46.05	2250	20230103	94.22	4440	-1.58	20240102	4305	1.51	20240102	8100	-46.05	20230706	2250	94.22	20230103	4.18	N	013310	500	194 억	2770812	N	N	N	N
111	20240102	150256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4395	-20	5	-0.45	2658719920	608860	44.13	4410	4440	4305	5730	3095	4415	4366.72	7.14	-14670	4595	4505	4365	4275	4135	4550	4320	194	1315	500	2730	5	1	38806582	1706	5.20	0.70	12	1.57	845.00	6314.00	8100	20230706	-45.74	2250	20230103	95.33	4440	-1.01	20240102	4305	2.09	20240102	8100	-45.74	20230706	2250	95.33	20230103	4.18	N	013310	500	194 억	2770812	N	N	N	N
112	20240102	140257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4390	-25	5	-0.57	2138314505	490668	35.57	4410	4440	4305	5730	3095	4415	4357.97	7.14	-31337	4595	4505	4365	4275	4135	4550	4320	194	1315	500	2730	5	1	38806582	1704	5.20	0.70	12	1.26	845.00	6314.00	8100	20230706	-45.80	2250	20230103	95.11	4440	-1.13	20240102	4305	1.97	20240102	8100	-45.80	20230706	2250	95.11	20230103	4.18	N	013310	500	194 억	2770812	N	N	N	N
113	20240102	130256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	-45	5	-1.02	1831657145	420539	30.48	4410	4440	4305	5730	3095	4415	4355.50	7.14	-23561	4595	4505	4365	4275	4135	4550	4320	194	1315	500	2730	5	1	38806582	1696	5.17	0.69	12	1.08	845.00	6314.00	8100	20230706	-46.05	2250	20230103	94.22	4440	-1.58	20240102	4305	1.51	20240102	8100	-46.05	20230706	2250	94.22	20230103	4.18	N	013310	500	194 억	2770812	N	N	N	N
114	20240102	120256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4335	-80	5	-1.81	1631167200	374443	27.14	4410	4440	4305	5730	3095	4415	4356.25	7.14	-17644	4595	4505	4365	4275	4135	4550	4320	194	1315	500	2730	5	1	38806582	1682	5.13	0.69	12	0.96	845.00	6314.00	8100	20230706	-46.48	2250	20230103	92.67	4440	-2.36	20240102	4305	0.70	20240102	8100	-46.48	20230706	2250	92.67	20230103	4.18	N	013310	500	194 억	2770812	N	N	N	N
115	20240102	110257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4315	-100	5	-2.27	1332113495	305336	22.13	4410	4440	4305	5730	3095	4415	4362.78	7.14	-10962	4595	4505	4365	4275	4135	4550	4320	194	1315	500	2730	5	1	38806582	1675	5.11	0.68	12	0.79	845.00	6314.00	8100	20230706	-46.73	2250	20230103	91.78	4440	-2.82	20240102	4305	0.23	20240102	8100	-46.73	20230706	2250	91.78	20230103	4.18	N	013310	500	194 억	2770812	N	N	N	N
116	20240102	100252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	-45	5	-1.02	164449860	37373	2.71	4410	4420	4370	5730	3095	4415	4400.23	7.14	-5704	4595	4505	4365	4275	4135	4550	4320	194	1315	500	2730	5	1	38806582	1696	5.17	0.69	12	0.10	845.00	6314.00	8100	20230706	-46.05	2250	20230103	94.22	4420	-1.13	20240102	4370	0.00	20240102	8100	-46.05	20230706	2250	94.22	20230103	4.18	N	013310	500	194 억	2770812	N	N	N	N
117	20240102	090251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	0	3	0.00	0	0	0.00	0	0	0	5730	3095	4415	0.00	7.14	0	4595	4505	4365	4275	4135	4550	4320	194	1315	500	2730	5	1	38806582	1713	5.22	0.70	12	0.00	845.00	6314.00	8100	20230706	-45.49	2250	20230103	96.22	0	0.00	0	0	0.00	0	8100	-45.49	20230706	2250	96.22	20230103	4.18	N	013310	500	194 억	2770812	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History