KissMeData/088290/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

50 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	120714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1718	38	2	2.26	83814885	49283	50.98	1681	1730	1676	2180	1176	1680	1700.69	14.43	22855	1793	1736	1699	1642	1605	1718	1624	153	500	500	1140	1	1	30590933	526	-4.23	0.82	12	0.16	-406.00	2085.00	9160	20230310	-81.24	1604	20231226	7.11	1993	-13.80	20240108	1662	3.37	20240122	9160	-81.24	20230310	1604	7.11	20231226	2.47	N	088290	500	152 억	4413782	N	N	N	N
3	20240123	110711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1718	38	2	2.26	72260745	42522	43.98	1681	1730	1676	2180	1176	1680	1699.37	14.43	18420	1793	1736	1699	1642	1605	1718	1624	153	500	500	1140	1	1	30590933	526	-4.23	0.82	12	0.14	-406.00	2085.00	9160	20230310	-81.24	1604	20231226	7.11	1993	-13.80	20240108	1662	3.37	20240122	9160	-81.24	20230310	1604	7.11	20231226	2.47	N	088290	500	152 억	4413782	N	N	N	N
4	20240123	100711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1730	50	2	2.98	65185281	38400	39.72	1681	1730	1676	2180	1176	1680	1697.53	14.43	17903	1793	1736	1699	1642	1605	1718	1624	153	500	500	1140	1	1	30590933	529	-4.26	0.83	12	0.13	-406.00	2085.00	9160	20230310	-81.11	1604	20231226	7.86	1993	-13.20	20240108	1662	4.09	20240122	9160	-81.11	20230310	1604	7.86	20231226	2.47	N	088290	500	152 억	4413782	N	N	N	N
5	20240123	090712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1695	15	2	0.89	11035032	6532	6.76	1681	1695	1681	2180	1176	1680	1689.38	14.43	2423	1793	1736	1699	1642	1605	1718	1624	153	500	500	1140	1	1	30590933	519	-4.17	0.81	12	0.02	-406.00	2085.00	9160	20230310	-81.50	1604	20231226	5.67	1993	-14.95	20240108	1662	1.99	20240122	9160	-81.50	20230310	1604	5.67	20231226	2.47	N	088290	500	152 억	4413782	N	N	N	N
6	20240119	160706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1730	35	2	2.06	117841691	67794	112.08	1697	1764	1697	2200	1187	1695	1738.23	14.52	-4981	1762	1728	1710	1676	1658	1745	1693	153	505	500	1150	1	1	30590933	529	-4.26	0.83	12	0.22	-406.00	2085.00	9160	20230310	-81.11	1604	20231226	7.86	1993	-13.20	20240108	1675	3.28	20240105	9160	-81.11	20230310	1604	7.86	20231226	2.48	N	088290	500	152 억	4442609	N	N	N	N
7	20240119	150709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1720	25	2	1.47	110861980	63737	105.37	1697	1764	1697	2200	1187	1695	1739.37	14.52	-7023	1762	1728	1710	1676	1658	1745	1693	153	505	500	1150	1	1	30590933	526	-4.24	0.82	12	0.21	-406.00	2085.00	9160	20230310	-81.22	1604	20231226	7.23	1993	-13.70	20240108	1675	2.69	20240105	9160	-81.22	20230310	1604	7.23	20231226	2.48	N	088290	500	152 억	4442609	N	N	N	N
8	20240119	140707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1721	26	2	1.53	101110781	58074	96.01	1697	1764	1697	2200	1187	1695	1741.07	14.52	-3194	1762	1728	1710	1676	1658	1745	1693	153	505	500	1150	1	1	30590933	526	-4.24	0.83	12	0.19	-406.00	2085.00	9160	20230310	-81.21	1604	20231226	7.29	1993	-13.65	20240108	1675	2.75	20240105	9160	-81.21	20230310	1604	7.29	20231226	2.48	N	088290	500	152 억	4442609	N	N	N	N
9	20240119	130708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1737	42	2	2.48	87497973	50207	83.00	1697	1764	1697	2200	1187	1695	1742.74	14.52	1661	1762	1728	1710	1676	1658	1745	1693	153	505	500	1150	1	1	30590933	531	-4.28	0.83	12	0.16	-406.00	2085.00	9160	20230310	-81.04	1604	20231226	8.29	1993	-12.84	20240108	1675	3.70	20240105	9160	-81.04	20230310	1604	8.29	20231226	2.48	N	088290	500	152 억	4442609	N	N	N	N
10	20240119	120711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1737	42	2	2.48	70598037	40441	66.86	1697	1764	1697	2200	1187	1695	1745.70	14.52	6303	1762	1728	1710	1676	1658	1745	1693	153	505	500	1150	1	1	30590933	531	-4.28	0.83	12	0.13	-406.00	2085.00	9160	20230310	-81.04	1604	20231226	8.29	1993	-12.84	20240108	1675	3.70	20240105	9160	-81.04	20230310	1604	8.29	20231226	2.48	N	088290	500	152 억	4442609	N	N	N	N
11	20240119	110710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1757	62	2	3.66	54132310	31001	51.25	1697	1764	1697	2200	1187	1695	1746.15	14.52	7362	1762	1728	1710	1676	1658	1745	1693	153	505	500	1150	1	1	30590933	537	-4.33	0.84	12	0.10	-406.00	2085.00	9160	20230310	-80.82	1604	20231226	9.54	1993	-11.84	20240108	1675	4.90	20240105	9160	-80.82	20230310	1604	9.54	20231226	2.48	N	088290	500	152 억	4442609	N	N	N	N
12	20240119	100714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1762	67	2	3.95	44216425	25345	41.90	1697	1764	1697	2200	1187	1695	1744.58	14.52	8854	1762	1728	1710	1676	1658	1745	1693	153	505	500	1150	1	1	30590933	539	-4.34	0.85	12	0.08	-406.00	2085.00	9160	20230310	-80.76	1604	20231226	9.85	1993	-11.59	20240108	1675	5.19	20240105	9160	-80.76	20230310	1604	9.85	20231226	2.48	N	088290	500	152 억	4442609	N	N	N	N
13	20240119	090706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1723	28	2	1.65	2367403	1374	2.27	1697	1725	1697	2200	1187	1695	1723.00	14.52	42	1762	1728	1710	1676	1658	1745	1693	153	505	500	1150	1	1	30590933	527	-4.24	0.83	12	0.00	-406.00	2085.00	9160	20230310	-81.19	1604	20231226	7.42	1993	-13.55	20240108	1675	2.87	20240105	9160	-81.19	20230310	1604	7.42	20231226	2.48	N	088290	500	152 억	4442609	N	N	N	N
14	20240118	160706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1695	-13	5	-0.76	103358970	60169	66.53	1692	1744	1692	2220	1196	1708	1717.81	14.54	-7004	1760	1734	1708	1682	1656	1721	1669	153	512	500	1160	1	1	30590933	519	-4.17	0.81	12	0.20	-406.00	2085.00	9160	20230310	-81.50	1604	20231226	5.67	1993	-14.95	20240108	1675	1.19	20240105	9160	-81.50	20230310	1604	5.67	20231226	2.47	N	088290	500	152 억	4448597	N	N	N	N
15	20240118	150706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1712	4	2	0.23	89259706	51876	57.36	1692	1744	1692	2220	1196	1708	1720.64	14.54	-6673	1760	1734	1708	1682	1656	1721	1669	153	512	500	1160	1	1	30590933	524	-4.22	0.82	12	0.17	-406.00	2085.00	9160	20230310	-81.31	1604	20231226	6.73	1993	-14.10	20240108	1675	2.21	20240105	9160	-81.31	20230310	1604	6.73	20231226	2.47	N	088290	500	152 억	4448597	N	N	N	N
16	20240118	140707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1714	6	2	0.35	72927050	42343	46.82	1692	1744	1692	2220	1196	1708	1722.29	14.54	-3003	1760	1734	1708	1682	1656	1721	1669	153	512	500	1160	1	1	30590933	524	-4.22	0.82	12	0.14	-406.00	2085.00	9160	20230310	-81.29	1604	20231226	6.86	1993	-14.00	20240108	1675	2.33	20240105	9160	-81.29	20230310	1604	6.86	20231226	2.47	N	088290	500	152 억	4448597	N	N	N	N
17	20240118	130706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1733	25	2	1.46	54531359	31613	34.95	1692	1744	1692	2220	1196	1708	1724.97	14.54	4755	1760	1734	1708	1682	1656	1721	1669	153	512	500	1160	1	1	30590933	530	-4.27	0.83	12	0.10	-406.00	2085.00	9160	20230310	-81.08	1604	20231226	8.04	1993	-13.05	20240108	1675	3.46	20240105	9160	-81.08	20230310	1604	8.04	20231226	2.47	N	088290	500	152 억	4448597	N	N	N	N
18	20240118	120708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1734	26	2	1.52	50996179	29572	32.70	1692	1744	1692	2220	1196	1708	1724.48	14.54	4245	1760	1734	1708	1682	1656	1721	1669	153	512	500	1160	1	1	30590933	530	-4.27	0.83	12	0.10	-406.00	2085.00	9160	20230310	-81.07	1604	20231226	8.10	1993	-13.00	20240108	1675	3.52	20240105	9160	-81.07	20230310	1604	8.10	20231226	2.47	N	088290	500	152 억	4448597	N	N	N	N
19	20240118	110708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1730	22	2	1.29	39745264	23096	25.54	1692	1739	1692	2220	1196	1708	1720.87	14.54	4010	1760	1734	1708	1682	1656	1721	1669	153	512	500	1160	1	1	30590933	529	-4.26	0.83	12	0.08	-406.00	2085.00	9160	20230310	-81.11	1604	20231226	7.86	1993	-13.20	20240108	1675	3.28	20240105	9160	-81.11	20230310	1604	7.86	20231226	2.47	N	088290	500	152 억	4448597	N	N	N	N
20	20240118	100705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1734	26	2	1.52	27510227	16030	17.72	1692	1735	1692	2220	1196	1708	1716.17	14.54	4588	1760	1734	1708	1682	1656	1721	1669	153	512	500	1160	1	1	30590933	530	-4.27	0.83	12	0.05	-406.00	2085.00	9160	20230310	-81.07	1604	20231226	8.10	1993	-13.00	20240108	1675	3.52	20240105	9160	-81.07	20230310	1604	8.10	20231226	2.47	N	088290	500	152 억	4448597	N	N	N	N
21	20240118	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1708	0	3	0.00	8053376	4715	5.21	1692	1715	1692	2220	1196	1708	1708.03	14.54	2725	1760	1734	1708	1682	1656	1721	1669	153	512	500	1160	1	1	30590933	522	-4.21	0.82	12	0.02	-406.00	2085.00	9160	20230310	-81.35	1604	20231226	6.48	1993	-14.30	20240108	1675	1.97	20240105	9160	-81.35	20230310	1604	6.48	20231226	2.47	N	088290	500	152 억	4448597	N	N	N	N
22	20240117	160704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1708	-14	5	-0.81	152625784	89958	67.01	1722	1734	1682	2235	1206	1722	1696.62	14.57	-9050	1834	1778	1750	1694	1666	1764	1680	153	513	500	1170	1	1	30590933	522	-4.21	0.82	12	0.29	-406.00	2085.00	9160	20230310	-81.35	1604	20231226	6.48	1993	-14.30	20240108	1675	1.97	20240105	9160	-81.35	20230310	1604	6.48	20231226	2.51	N	088290	500	152 억	4456853	N	N	N	N
23	20240117	150707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1709	-13	5	-0.75	144080701	84953	63.28	1722	1734	1682	2235	1206	1722	1696.00	14.57	-10275	1834	1778	1750	1694	1666	1764	1680	153	513	500	1170	1	1	30590933	523	-4.21	0.82	12	0.28	-406.00	2085.00	9160	20230310	-81.34	1604	20231226	6.55	1993	-14.25	20240108	1675	2.03	20240105	9160	-81.34	20230310	1604	6.55	20231226	2.51	N	088290	500	152 억	4456853	N	N	N	N
24	20240117	140705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1699	-23	5	-1.34	113845683	67169	50.03	1722	1734	1682	2235	1206	1722	1694.91	14.57	-12376	1834	1778	1750	1694	1666	1764	1680	153	513	500	1170	1	1	30590933	520	-4.18	0.81	12	0.22	-406.00	2085.00	9160	20230310	-81.45	1604	20231226	5.92	1993	-14.75	20240108	1675	1.43	20240105	9160	-81.45	20230310	1604	5.92	20231226	2.51	N	088290	500	152 억	4456853	N	N	N	N
25	20240117	130705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1691	-31	5	-1.80	105567466	62284	46.40	1722	1734	1682	2235	1206	1722	1694.94	14.57	-11138	1834	1778	1750	1694	1666	1764	1680	153	513	500	1170	1	1	30590933	517	-4.17	0.81	12	0.20	-406.00	2085.00	9160	20230310	-81.54	1604	20231226	5.42	1993	-15.15	20240108	1675	0.96	20240105	9160	-81.54	20230310	1604	5.42	20231226	2.51	N	088290	500	152 억	4456853	N	N	N	N
26	20240117	120706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1698	-24	5	-1.39	93640540	55218	41.13	1722	1734	1686	2235	1206	1722	1695.83	14.57	-10107	1834	1778	1750	1694	1666	1764	1680	153	513	500	1170	1	1	30590933	519	-4.18	0.81	12	0.18	-406.00	2085.00	9160	20230310	-81.46	1604	20231226	5.86	1993	-14.80	20240108	1675	1.37	20240105	9160	-81.46	20230310	1604	5.86	20231226	2.51	N	088290	500	152 억	4456853	N	N	N	N
27	20240117	110707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1702	-20	5	-1.16	63236448	37263	27.76	1722	1734	1686	2235	1206	1722	1697.03	14.57	-3438	1834	1778	1750	1694	1666	1764	1680	153	513	500	1170	1	1	30590933	521	-4.19	0.82	12	0.12	-406.00	2085.00	9160	20230310	-81.42	1604	20231226	6.11	1993	-14.60	20240108	1675	1.61	20240105	9160	-81.42	20230310	1604	6.11	20231226	2.51	N	088290	500	152 억	4456853	N	N	N	N
28	20240117	100703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1691	-31	5	-1.80	49056811	28878	21.51	1722	1734	1686	2235	1206	1722	1698.76	14.57	-2527	1834	1778	1750	1694	1666	1764	1680	153	513	500	1170	1	1	30590933	517	-4.17	0.81	12	0.09	-406.00	2085.00	9160	20230310	-81.54	1604	20231226	5.42	1993	-15.15	20240108	1675	0.96	20240105	9160	-81.54	20230310	1604	5.42	20231226	2.51	N	088290	500	152 억	4456853	N	N	N	N
29	20240117	090707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1701	-21	5	-1.22	10241530	5978	4.45	1722	1734	1701	2235	1206	1722	1713.20	14.57	-3986	1834	1778	1750	1694	1666	1764	1680	153	513	500	1170	1	1	30590933	520	-4.19	0.82	12	0.02	-406.00	2085.00	9160	20230310	-81.43	1604	20231226	6.05	1993	-14.65	20240108	1675	1.55	20240105	9160	-81.43	20230310	1604	6.05	20231226	2.51	N	088290	500	152 억	4456853	N	N	N	N
30	20240116	160703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1722	-72	5	-4.01	234185025	133175	75.85	1790	1806	1722	2330	1256	1794	1758.48	14.72	-50164	1939	1866	1808	1735	1677	1837	1706	153	536	500	1210	1	1	30590933	527	-4.24	0.83	12	0.44	-406.00	2085.00	9160	20230310	-81.20	1604	20231226	7.36	1993	-13.60	20240108	1675	2.81	20240105	9160	-81.20	20230310	1604	7.36	20231226	2.49	N	088290	500	152 억	4504283	N	N	N	N
31	20240116	150702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1735	-59	5	-3.29	222311654	126297	71.94	1790	1806	1727	2330	1256	1794	1760.23	14.72	-48109	1939	1866	1808	1735	1677	1837	1706	153	536	500	1210	1	1	30590933	531	-4.27	0.83	12	0.41	-406.00	2085.00	9160	20230310	-81.06	1604	20231226	8.17	1993	-12.95	20240108	1675	3.58	20240105	9160	-81.06	20230310	1604	8.17	20231226	2.49	N	088290	500	152 억	4504283	N	N	N	N
32	20240116	140704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1757	-37	5	-2.06	158556464	89704	51.09	1790	1806	1750	2330	1256	1794	1767.55	14.72	-28559	1939	1866	1808	1735	1677	1837	1706	153	536	500	1210	1	1	30590933	537	-4.33	0.84	12	0.29	-406.00	2085.00	9160	20230310	-80.82	1604	20231226	9.54	1993	-11.84	20240108	1675	4.90	20240105	9160	-80.82	20230310	1604	9.54	20231226	2.49	N	088290	500	152 억	4504283	N	N	N	N
33	20240116	130705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1760	-34	5	-1.90	115909340	65484	37.30	1790	1806	1750	2330	1256	1794	1770.04	14.72	-24528	1939	1866	1808	1735	1677	1837	1706	153	536	500	1210	1	1	30590933	538	-4.33	0.84	12	0.21	-406.00	2085.00	9160	20230310	-80.79	1604	20231226	9.73	1993	-11.69	20240108	1675	5.07	20240105	9160	-80.79	20230310	1604	9.73	20231226	2.49	N	088290	500	152 억	4504283	N	N	N	N
34	20240116	120703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1762	-32	5	-1.78	88278480	49746	28.33	1790	1806	1753	2330	1256	1794	1774.58	14.72	-17275	1939	1866	1808	1735	1677	1837	1706	153	536	500	1210	1	1	30590933	539	-4.34	0.85	12	0.16	-406.00	2085.00	9160	20230310	-80.76	1604	20231226	9.85	1993	-11.59	20240108	1675	5.19	20240105	9160	-80.76	20230310	1604	9.85	20231226	2.49	N	088290	500	152 억	4504283	N	N	N	N
35	20240116	110701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1781	-13	5	-0.72	73523859	41428	23.60	1790	1806	1753	2330	1256	1794	1774.74	14.72	-14468	1939	1866	1808	1735	1677	1837	1706	153	536	500	1210	1	1	30590933	545	-4.39	0.85	12	0.14	-406.00	2085.00	9160	20230310	-80.56	1604	20231226	11.03	1993	-10.64	20240108	1675	6.33	20240105	9160	-80.56	20230310	1604	11.03	20231226	2.49	N	088290	500	152 억	4504283	N	N	N	N
36	20240116	100703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1773	-21	5	-1.17	43756747	24564	13.99	1790	1806	1765	2330	1256	1794	1781.34	14.72	-11445	1939	1866	1808	1735	1677	1837	1706	153	536	500	1210	1	1	30590933	542	-4.37	0.85	12	0.08	-406.00	2085.00	9160	20230310	-80.64	1604	20231226	10.54	1993	-11.04	20240108	1675	5.85	20240105	9160	-80.64	20230310	1604	10.54	20231226	2.49	N	088290	500	152 억	4504283	N	N	N	N
37	20240116	090701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1784	-10	5	-0.56	6404621	3579	2.04	1790	1806	1783	2330	1256	1794	1789.50	14.72	-1645	1939	1866	1808	1735	1677	1837	1706	153	536	500	1210	1	1	30590933	546	-4.39	0.86	12	0.01	-406.00	2085.00	9160	20230310	-80.52	1604	20231226	11.22	1993	-10.49	20240108	1675	6.51	20240105	9160	-80.52	20230310	1604	11.22	20231226	2.49	N	088290	500	152 억	4504283	N	N	N	N
38	20240115	160700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1794	50	2	2.87	317407590	175568	155.64	1881	1881	1750	2265	1221	1744	1807.93	14.79	-25687	1877	1810	1765	1698	1653	1788	1676	153	521	500	1180	1	1	30590933	549	-4.42	0.86	12	0.57	-406.00	2085.00	9160	20230310	-80.41	1604	20231226	11.85	1993	-9.98	20240108	1675	7.10	20240105	9160	-80.41	20230310	1604	11.85	20231226	2.50	N	088290	500	152 억	4525833	N	N	N	N
39	20240115	150702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1795	51	2	2.92	309056453	170914	151.52	1881	1881	1750	2265	1221	1744	1808.26	14.79	-25664	1877	1810	1765	1698	1653	1788	1676	153	521	500	1180	1	1	30590933	549	-4.42	0.86	12	0.56	-406.00	2085.00	9160	20230310	-80.40	1604	20231226	11.91	1993	-9.93	20240108	1675	7.16	20240105	9160	-80.40	20230310	1604	11.91	20231226	2.50	N	088290	500	152 억	4525833	N	N	N	N
40	20240115	140702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1822	78	2	4.47	281744465	155765	138.09	1881	1881	1750	2265	1221	1744	1808.78	14.79	-24427	1877	1810	1765	1698	1653	1788	1676	153	521	500	1180	1	1	30590933	557	-4.49	0.87	12	0.51	-406.00	2085.00	9160	20230310	-80.11	1604	20231226	13.59	1993	-8.58	20240108	1675	8.78	20240105	9160	-80.11	20230310	1604	13.59	20231226	2.50	N	088290	500	152 억	4525833	N	N	N	N
41	20240115	130700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1826	82	2	4.70	242293103	134199	118.97	1881	1881	1750	2265	1221	1744	1805.48	14.79	-23535	1877	1810	1765	1698	1653	1788	1676	153	521	500	1180	1	1	30590933	559	-4.50	0.88	12	0.44	-406.00	2085.00	9160	20230310	-80.07	1604	20231226	13.84	1993	-8.38	20240108	1675	9.01	20240105	9160	-80.07	20230310	1604	13.84	20231226	2.50	N	088290	500	152 억	4525833	N	N	N	N
42	20240115	120701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1780	36	2	2.06	177608414	98628	87.43	1881	1881	1750	2265	1221	1744	1800.79	14.79	-29164	1877	1810	1765	1698	1653	1788	1676	153	521	500	1180	1	1	30590933	545	-4.38	0.85	12	0.32	-406.00	2085.00	9160	20230310	-80.57	1604	20231226	10.97	1993	-10.69	20240108	1675	6.27	20240105	9160	-80.57	20230310	1604	10.97	20231226	2.50	N	088290	500	152 억	4525833	N	N	N	N
43	20240115	110700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1772	28	2	1.61	131588211	73042	64.75	1881	1881	1750	2265	1221	1744	1801.54	14.79	-31883	1877	1810	1765	1698	1653	1788	1676	153	521	500	1180	1	1	30590933	542	-4.36	0.85	12	0.24	-406.00	2085.00	9160	20230310	-80.66	1604	20231226	10.47	1993	-11.09	20240108	1675	5.79	20240105	9160	-80.66	20230310	1604	10.47	20231226	2.50	N	088290	500	152 억	4525833	N	N	N	N
44	20240115	100658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1797	53	2	3.04	96273356	53070	47.05	1881	1881	1757	2265	1221	1744	1814.08	14.79	-19940	1877	1810	1765	1698	1653	1788	1676	153	521	500	1180	1	1	30590933	550	-4.43	0.86	12	0.17	-406.00	2085.00	9160	20230310	-80.38	1604	20231226	12.03	1993	-9.83	20240108	1675	7.28	20240105	9160	-80.38	20230310	1604	12.03	20231226	2.50	N	088290	500	152 억	4525833	N	N	N	N
45	20240115	090701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1779	35	2	2.01	46497397	25156	22.30	1881	1881	1761	2265	1221	1744	1848.36	14.79	-8797	1877	1810	1765	1698	1653	1788	1676	153	521	500	1180	1	1	30590933	544	-4.38	0.85	12	0.08	-406.00	2085.00	9160	20230310	-80.58	1604	20231226	10.91	1993	-10.74	20240108	1675	6.21	20240105	9160	-80.58	20230310	1604	10.91	20231226	2.50	N	088290	500	152 억	4525833	N	N	N	N
46	20240112	160656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1744	-25	5	-1.41	199272847	112792	73.48	1769	1832	1720	2295	1239	1769	1766.73	14.90	-33722	1839	1804	1773	1738	1707	1788	1722	153	526	500	1200	1	1	30590933	534	-4.30	0.84	12	0.37	-406.00	2085.00	9160	20230310	-80.96	1604	20231226	8.73	1993	-12.49	20240108	1675	4.12	20240105	9160	-80.96	20230310	1604	8.73	20231226	2.48	N	088290	500	152 억	4558643	N	N	N	N
47	20240112	150659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1742	-27	5	-1.53	189210198	107018	69.71	1769	1832	1720	2295	1239	1769	1768.02	14.90	-31568	1839	1804	1773	1738	1707	1788	1722	153	526	500	1200	1	1	30590933	533	-4.29	0.84	12	0.35	-406.00	2085.00	9160	20230310	-80.98	1604	20231226	8.60	1993	-12.59	20240108	1675	4.00	20240105	9160	-80.98	20230310	1604	8.60	20231226	2.48	N	088290	500	152 억	4558643	N	N	N	N
48	20240112	140658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1744	-25	5	-1.41	170407084	96232	62.69	1769	1832	1720	2295	1239	1769	1770.79	14.90	-28930	1839	1804	1773	1738	1707	1788	1722	153	526	500	1200	1	1	30590933	534	-4.30	0.84	12	0.31	-406.00	2085.00	9160	20230310	-80.96	1604	20231226	8.73	1993	-12.49	20240108	1675	4.12	20240105	9160	-80.96	20230310	1604	8.73	20231226	2.48	N	088290	500	152 억	4558643	N	N	N	N
49	20240112	130655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1793	24	2	1.36	90832139	50963	33.20	1769	1832	1755	2295	1239	1769	1782.32	14.90	-2557	1839	1804	1773	1738	1707	1788	1722	153	526	500	1200	1	1	30590933	548	-4.42	0.86	12	0.17	-406.00	2085.00	9160	20230310	-80.43	1604	20231226	11.78	1993	-10.04	20240108	1675	7.04	20240105	9160	-80.43	20230310	1604	11.78	20231226	2.48	N	088290	500	152 억	4558643	N	N	N	N
50	20240112	120659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1794	25	2	1.41	76444299	42913	27.95	1769	1832	1755	2295	1239	1769	1781.38	14.90	-2165	1839	1804	1773	1738	1707	1788	1722	153	526	500	1200	1	1	30590933	549	-4.42	0.86	12	0.14	-406.00	2085.00	9160	20230310	-80.41	1604	20231226	11.85	1993	-9.98	20240108	1675	7.10	20240105	9160	-80.41	20230310	1604	11.85	20231226	2.48	N	088290	500	152 억	4558643	N	N	N	N
51	20240112	110655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1782	13	2	0.73	52605825	29642	19.31	1769	1832	1755	2295	1239	1769	1774.71	14.90	-834	1839	1804	1773	1738	1707	1788	1722	153	526	500	1200	1	1	30590933	545	-4.39	0.85	12	0.10	-406.00	2085.00	9160	20230310	-80.55	1604	20231226	11.10	1993	-10.59	20240108	1675	6.39	20240105	9160	-80.55	20230310	1604	11.10	20231226	2.48	N	088290	500	152 억	4558643	N	N	N	N
52	20240112	100656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1769	0	3	0.00	24776462	13943	9.08	1769	1832	1755	2295	1239	1769	1776.98	14.90	-6676	1839	1804	1773	1738	1707	1788	1722	153	526	500	1200	1	1	30590933	541	-4.36	0.85	12	0.05	-406.00	2085.00	9160	20230310	-80.69	1604	20231226	10.29	1993	-11.24	20240108	1675	5.61	20240105	9160	-80.69	20230310	1604	10.29	20231226	2.48	N	088290	500	152 억	4558643	N	N	N	N
53	20240112	090656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1789	20	2	1.13	12193263	6831	4.45	1769	1832	1755	2295	1239	1769	1784.99	14.90	-317	1839	1804	1773	1738	1707	1788	1722	153	526	500	1200	1	1	30590933	547	-4.41	0.86	12	0.02	-406.00	2085.00	9160	20230310	-80.47	1604	20231226	11.53	1993	-10.24	20240108	1675	6.81	20240105	9160	-80.47	20230310	1604	11.53	20231226	2.48	N	088290	500	152 억	4558643	N	N	N	N
54	20240111	160652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1769	-6	5	-0.34	269598636	152279	91.56	1804	1808	1742	2305	1243	1775	1770.43	14.97	-24093	1871	1823	1799	1751	1727	1811	1739	153	530	500	1200	1	1	30590933	541	-4.36	0.85	12	0.50	-406.00	2085.00	9160	20230310	-80.69	1604	20231226	10.29	1993	-11.24	20240108	1675	5.61	20240105	9160	-80.69	20230310	1604	10.29	20231226	2.48	N	088290	500	152 억	4577937	N	N	N	N
55	20240111	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1766	-9	5	-0.51	233178068	131682	79.18	1804	1808	1742	2305	1243	1775	1770.77	14.97	-22233	1871	1823	1799	1751	1727	1811	1739	153	530	500	1200	1	1	30590933	540	-4.35	0.85	12	0.43	-406.00	2085.00	9160	20230310	-80.72	1604	20231226	10.10	1993	-11.39	20240108	1675	5.43	20240105	9160	-80.72	20230310	1604	10.10	20231226	2.48	N	088290	500	152 억	4577937	N	N	N	N
56	20240111	140654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1783	8	2	0.45	184358888	104056	62.56	1804	1808	1742	2305	1243	1775	1771.73	14.97	-20886	1871	1823	1799	1751	1727	1811	1739	153	530	500	1200	1	1	30590933	545	-4.39	0.86	12	0.34	-406.00	2085.00	9160	20230310	-80.53	1604	20231226	11.16	1993	-10.54	20240108	1675	6.45	20240105	9160	-80.53	20230310	1604	11.16	20231226	2.48	N	088290	500	152 억	4577937	N	N	N	N
57	20240111	130652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1770	-5	5	-0.28	166724664	94137	56.60	1804	1808	1742	2305	1243	1775	1771.09	14.97	-20109	1871	1823	1799	1751	1727	1811	1739	153	530	500	1200	1	1	30590933	541	-4.36	0.85	12	0.31	-406.00	2085.00	9160	20230310	-80.68	1604	20231226	10.35	1993	-11.19	20240108	1675	5.67	20240105	9160	-80.68	20230310	1604	10.35	20231226	2.48	N	088290	500	152 억	4577937	N	N	N	N
58	20240111	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1772	-3	5	-0.17	145389452	82090	49.36	1804	1808	1742	2305	1243	1775	1771.10	14.97	-14958	1871	1823	1799	1751	1727	1811	1739	153	530	500	1200	1	1	30590933	542	-4.36	0.85	12	0.27	-406.00	2085.00	9160	20230310	-80.66	1604	20231226	10.47	1993	-11.09	20240108	1675	5.79	20240105	9160	-80.66	20230310	1604	10.47	20231226	2.48	N	088290	500	152 억	4577937	N	N	N	N
59	20240111	110656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1747	-28	5	-1.58	104447000	58847	35.38	1804	1808	1742	2305	1243	1775	1774.89	14.97	-14894	1871	1823	1799	1751	1727	1811	1739	153	530	500	1200	1	1	30590933	534	-4.30	0.84	12	0.19	-406.00	2085.00	9160	20230310	-80.93	1604	20231226	8.92	1993	-12.34	20240108	1675	4.30	20240105	9160	-80.93	20230310	1604	8.92	20231226	2.48	N	088290	500	152 억	4577937	N	N	N	N
60	20240111	100654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1800	25	2	1.41	31770041	17710	10.65	1804	1808	1782	2305	1243	1775	1793.90	14.97	-330	1871	1823	1799	1751	1727	1811	1739	153	530	500	1200	1	1	30590933	551	-4.43	0.86	12	0.06	-406.00	2085.00	9160	20230310	-80.35	1604	20231226	12.22	1993	-9.68	20240108	1675	7.46	20240105	9160	-80.35	20230310	1604	12.22	20231226	2.48	N	088290	500	152 억	4577937	N	N	N	N
61	20240111	090653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1788	13	2	0.73	8585580	4775	2.87	1804	1808	1782	2305	1243	1775	1798.03	14.97	-1298	1871	1823	1799	1751	1727	1811	1739	153	530	500	1200	1	1	30590933	547	-4.40	0.86	12	0.02	-406.00	2085.00	9160	20230310	-80.48	1604	20231226	11.47	1993	-10.29	20240108	1675	6.75	20240105	9160	-80.48	20230310	1604	11.47	20231226	2.48	N	088290	500	152 억	4577937	N	N	N	N
62	20240110	160651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1775	-62	5	-3.38	298242957	165727	70.17	1837	1847	1775	2385	1286	1837	1799.99	15.00	-16983	1971	1904	1832	1765	1693	1868	1729	153	548	500	1240	1	1	30590933	543	-4.37	0.85	12	0.54	-406.00	2085.00	9160	20230310	-80.62	1604	20231226	10.66	1993	-10.94	20240108	1675	5.97	20240105	9160	-80.62	20230310	1604	10.66	20231226	2.55	N	088290	500	152 억	4589676	N	N	N	N
63	20240110	150654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1781	-56	5	-3.05	267586336	148483	62.86	1837	1847	1781	2385	1286	1837	1802.13	15.00	-13818	1971	1904	1832	1765	1693	1868	1729	153	548	500	1240	1	1	30590933	545	-4.39	0.85	12	0.49	-406.00	2085.00	9160	20230310	-80.56	1604	20231226	11.03	1993	-10.64	20240108	1675	6.33	20240105	9160	-80.56	20230310	1604	11.03	20231226	2.55	N	088290	500	152 억	4589676	N	N	N	N
64	20240110	140655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1789	-48	5	-2.61	236334007	131001	55.46	1837	1847	1785	2385	1286	1837	1804.06	15.00	-3136	1971	1904	1832	1765	1693	1868	1729	153	548	500	1240	1	1	30590933	547	-4.41	0.86	12	0.43	-406.00	2085.00	9160	20230310	-80.47	1604	20231226	11.53	1993	-10.24	20240108	1675	6.81	20240105	9160	-80.47	20230310	1604	11.53	20231226	2.55	N	088290	500	152 억	4589676	N	N	N	N
65	20240110	130652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1803	-34	5	-1.85	195957669	108477	45.93	1837	1847	1787	2385	1286	1837	1806.44	15.00	512	1971	1904	1832	1765	1693	1868	1729	153	548	500	1240	1	1	30590933	552	-4.44	0.86	12	0.35	-406.00	2085.00	9160	20230310	-80.32	1604	20231226	12.41	1993	-9.53	20240108	1675	7.64	20240105	9160	-80.32	20230310	1604	12.41	20231226	2.55	N	088290	500	152 억	4589676	N	N	N	N
66	20240110	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1814	-23	5	-1.25	177229029	98096	41.53	1837	1847	1787	2385	1286	1837	1806.69	15.00	912	1971	1904	1832	1765	1693	1868	1729	153	548	500	1240	1	1	30590933	555	-4.47	0.87	12	0.32	-406.00	2085.00	9160	20230310	-80.20	1604	20231226	13.09	1993	-8.98	20240108	1675	8.30	20240105	9160	-80.20	20230310	1604	13.09	20231226	2.55	N	088290	500	152 억	4589676	N	N	N	N
67	20240110	110652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1821	-16	5	-0.87	144039644	79830	33.80	1837	1847	1787	2385	1286	1837	1804.33	15.00	-2779	1971	1904	1832	1765	1693	1868	1729	153	548	500	1240	1	1	30590933	557	-4.49	0.87	12	0.26	-406.00	2085.00	9160	20230310	-80.12	1604	20231226	13.53	1993	-8.63	20240108	1675	8.72	20240105	9160	-80.12	20230310	1604	13.53	20231226	2.55	N	088290	500	152 억	4589676	N	N	N	N
68	20240110	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1794	-43	5	-2.34	124115610	68862	29.15	1837	1847	1787	2385	1286	1837	1802.38	15.00	-10554	1971	1904	1832	1765	1693	1868	1729	153	548	500	1240	1	1	30590933	549	-4.42	0.86	12	0.23	-406.00	2085.00	9160	20230310	-80.41	1604	20231226	11.85	1993	-9.98	20240108	1675	7.10	20240105	9160	-80.41	20230310	1604	11.85	20231226	2.55	N	088290	500	152 억	4589676	N	N	N	N
69	20240110	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1826	-11	5	-0.60	9703218	5288	2.24	1837	1847	1822	2385	1286	1837	1834.95	15.00	-1040	1971	1904	1832	1765	1693	1868	1729	153	548	500	1240	1	1	30590933	559	-4.50	0.88	12	0.02	-406.00	2085.00	9160	20230310	-80.07	1604	20231226	13.84	1993	-8.38	20240108	1675	9.01	20240105	9160	-80.07	20230310	1604	13.84	20231226	2.55	N	088290	500	152 억	4589676	N	N	N	N
70	20240109	160650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1837	5	2	0.27	433803093	235884	15.25	1899	1899	1760	2380	1283	1832	1839.05	15.06	-17008	2128	1980	1845	1697	1562	2054	1771	153	548	500	1240	1	1	30590933	562	-4.52	0.88	12	0.77	-406.00	2085.00	9160	20230310	-79.95	1604	20231226	14.53	1993	-7.83	20240108	1675	9.67	20240105	9160	-79.95	20230310	1604	14.53	20231226	2.47	N	088290	500	152 억	4605482	N	N	N	N
71	20240109	150651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1837	5	2	0.27	423493125	230270	14.89	1899	1899	1760	2380	1283	1832	1839.12	15.06	-16401	2128	1980	1845	1697	1562	2054	1771	153	548	500	1240	1	1	30590933	562	-4.52	0.88	12	0.75	-406.00	2085.00	9160	20230310	-79.95	1604	20231226	14.53	1993	-7.83	20240108	1675	9.67	20240105	9160	-79.95	20230310	1604	14.53	20231226	2.47	N	088290	500	152 억	4605482	N	N	N	N
72	20240109	140651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1845	13	2	0.71	396596768	215677	13.94	1899	1899	1760	2380	1283	1832	1838.85	15.06	-21027	2128	1980	1845	1697	1562	2054	1771	153	548	500	1240	1	1	30590933	564	-4.54	0.88	12	0.71	-406.00	2085.00	9160	20230310	-79.86	1604	20231226	15.02	1993	-7.43	20240108	1675	10.15	20240105	9160	-79.86	20230310	1604	15.02	20231226	2.47	N	088290	500	152 억	4605482	N	N	N	N
73	20240109	130651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1830	-2	5	-0.11	348380326	189303	12.24	1899	1899	1760	2380	1283	1832	1840.33	15.06	-26698	2128	1980	1845	1697	1562	2054	1771	153	548	500	1240	1	1	30590933	560	-4.51	0.88	12	0.62	-406.00	2085.00	9160	20230310	-80.02	1604	20231226	14.09	1993	-8.18	20240108	1675	9.25	20240105	9160	-80.02	20230310	1604	14.09	20231226	2.47	N	088290	500	152 억	4605482	N	N	N	N
74	20240109	120656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1849	17	2	0.93	284685023	154705	10.00	1899	1899	1760	2380	1283	1832	1840.18	15.06	-30648	2128	1980	1845	1697	1562	2054	1771	153	548	500	1240	1	1	30590933	566	-4.55	0.89	12	0.51	-406.00	2085.00	9160	20230310	-79.81	1604	20231226	15.27	1993	-7.23	20240108	1675	10.39	20240105	9160	-79.81	20230310	1604	15.27	20231226	2.47	N	088290	500	152 억	4605482	N	N	N	N
75	20240109	110652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1862	30	2	1.64	265121751	144135	9.32	1899	1899	1760	2380	1283	1832	1839.40	15.06	-33312	2128	1980	1845	1697	1562	2054	1771	153	548	500	1240	1	1	30590933	570	-4.59	0.89	12	0.47	-406.00	2085.00	9160	20230310	-79.67	1604	20231226	16.08	1993	-6.57	20240108	1675	11.16	20240105	9160	-79.67	20230310	1604	16.08	20231226	2.47	N	088290	500	152 억	4605482	N	N	N	N
76	20240109	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1839	7	2	0.38	218050419	118680	7.67	1899	1899	1760	2380	1283	1832	1837.30	15.06	-42607	2128	1980	1845	1697	1562	2054	1771	153	548	500	1240	1	1	30590933	563	-4.53	0.88	12	0.39	-406.00	2085.00	9160	20230310	-79.92	1604	20231226	14.65	1993	-7.73	20240108	1675	9.79	20240105	9160	-79.92	20230310	1604	14.65	20231226	2.47	N	088290	500	152 억	4605482	N	N	N	N
77	20240109	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1795	-37	5	-2.02	107738248	58628	3.79	1899	1899	1760	2380	1283	1832	1837.66	15.06	-26302	2128	1980	1845	1697	1562	2054	1771	153	548	500	1240	1	1	30590933	549	-4.42	0.86	12	0.19	-406.00	2085.00	9160	20230310	-80.40	1604	20231226	11.91	1993	-9.93	20240108	1675	7.16	20240105	9160	-80.40	20230310	1604	11.91	20231226	2.47	N	088290	500	152 억	4605482	N	N	N	N
78	20240108	160650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1832	125	2	7.32	2924999723	1544027	220.39	1710	1993	1710	2215	1195	1707	1894.51	14.83	92244	1827	1767	1721	1661	1615	1744	1638	153	508	500	1160	1	1	30590933	560	-4.51	0.88	12	5.05	-406.00	2085.00	9160	20230310	-80.00	1604	20231226	14.21	1993	-8.08	20240108	1675	9.37	20240105	9160	-80.00	20230310	1604	14.21	20231226	2.49	N	088290	500	152 억	4537728	N	N	N	N
79	20240108	150651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1832	125	2	7.32	2880828687	1519868	216.94	1710	1993	1710	2215	1195	1707	1895.45	14.83	94799	1827	1767	1721	1661	1615	1744	1638	153	508	500	1160	1	1	30590933	560	-4.51	0.88	12	4.97	-406.00	2085.00	9160	20230310	-80.00	1604	20231226	14.21	1993	-8.08	20240108	1675	9.37	20240105	9160	-80.00	20230310	1604	14.21	20231226	2.49	N	088290	500	152 억	4537728	N	N	N	N
80	20240108	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1831	124	2	7.26	2815584210	1484170	211.84	1710	1993	1710	2215	1195	1707	1897.08	14.83	111502	1827	1767	1721	1661	1615	1744	1638	153	508	500	1160	1	1	30590933	560	-4.51	0.88	12	4.85	-406.00	2085.00	9160	20230310	-80.01	1604	20231226	14.15	1993	-8.13	20240108	1675	9.31	20240105	9160	-80.01	20230310	1604	14.15	20231226	2.49	N	088290	500	152 억	4537728	N	N	N	N
81	20240108	130649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1853	146	2	8.55	2424076225	1273129	181.72	1710	1993	1710	2215	1195	1707	1904.03	14.83	168463	1827	1767	1721	1661	1615	1744	1638	153	508	500	1160	1	1	30590933	567	-4.56	0.89	12	4.16	-406.00	2085.00	9160	20230310	-79.77	1604	20231226	15.52	1993	-7.02	20240108	1675	10.63	20240105	9160	-79.77	20230310	1604	15.52	20231226	2.49	N	088290	500	152 억	4537728	N	N	N	N
82	20240108	120650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1871	164	2	9.61	2339285820	1227454	175.20	1710	1993	1710	2215	1195	1707	1905.80	14.83	187437	1827	1767	1721	1661	1615	1744	1638	153	508	500	1160	1	1	30590933	572	-4.61	0.90	12	4.01	-406.00	2085.00	9160	20230310	-79.57	1604	20231226	16.65	1993	-6.12	20240108	1675	11.70	20240105	9160	-79.57	20230310	1604	16.65	20231226	2.49	N	088290	500	152 억	4537728	N	N	N	N
83	20240108	110651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	225	2	13.18	2165700486	1135539	162.08	1710	1993	1710	2215	1195	1707	1907.20	14.83	199793	1827	1767	1721	1661	1615	1744	1638	153	508	500	1160	1	1	30590933	591	-4.76	0.93	12	3.71	-406.00	2085.00	9160	20230310	-78.91	1604	20231226	20.45	1993	-3.06	20240108	1675	15.34	20240105	9160	-78.91	20230310	1604	20.45	20231226	2.49	N	088290	500	152 억	4537728	N	N	N	N
84	20240108	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1969	262	2	15.35	1364109967	720270	102.81	1710	1993	1710	2215	1195	1707	1893.89	14.83	132400	1827	1767	1721	1661	1615	1744	1638	153	508	500	1160	1	1	30590933	602	-4.85	0.94	12	2.35	-406.00	2085.00	9160	20230310	-78.50	1604	20231226	22.76	1993	-1.20	20240108	1675	17.55	20240105	9160	-78.50	20230310	1604	22.76	20231226	2.49	N	088290	500	152 억	4537728	N	N	N	N
85	20240108	090649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1713	6	2	0.35	14578143	8445	1.21	1710	1750	1710	2215	1195	1707	1726.25	14.83	-4264	1827	1767	1721	1661	1615	1744	1638	153	508	500	1160	1	1	30590933	524	-4.22	0.82	12	0.03	-406.00	2085.00	9160	20230310	-81.30	1604	20231226	6.80	1881	-8.93	20240102	1675	2.27	20240105	9160	-81.30	20230310	1604	6.80	20231226	2.49	N	088290	500	152 억	4537728	N	N	N	N
86	20240105	160649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1707	-72	5	-4.05	1162951926	683221	428.75	1752	1781	1675	2310	1246	1779	1702.15	14.74	21308	1810	1794	1775	1759	1740	1802	1767	153	531	500	1200	1	1	30590933	522	-4.20	0.82	12	2.23	-406.00	2085.00	9160	20230310	-81.36	1604	20231226	6.42	1881	-9.25	20240102	1675	1.91	20240105	9160	-81.36	20230310	1604	6.42	20231226	2.47	N	088290	500	152 억	4510499	N	N	N	N
87	20240105	150650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1688	-91	5	-5.12	1095537583	643565	403.87	1752	1781	1675	2310	1246	1779	1702.30	14.74	30620	1810	1794	1775	1759	1740	1802	1767	153	531	500	1200	1	1	30590933	516	-4.16	0.81	12	2.10	-406.00	2085.00	9160	20230310	-81.57	1604	20231226	5.24	1881	-10.26	20240102	1675	0.78	20240105	9160	-81.57	20230310	1604	5.24	20231226	2.47	N	088290	500	152 억	4510499	N	N	N	N
88	20240105	140647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1698	-81	5	-4.55	986668693	579039	363.38	1752	1781	1675	2310	1246	1779	1703.98	14.74	28319	1810	1794	1775	1759	1740	1802	1767	153	531	500	1200	1	1	30590933	519	-4.18	0.81	12	1.89	-406.00	2085.00	9160	20230310	-81.46	1604	20231226	5.86	1881	-9.73	20240102	1675	1.37	20240105	9160	-81.46	20230310	1604	5.86	20231226	2.47	N	088290	500	152 억	4510499	N	N	N	N
89	20240105	130649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1696	-83	5	-4.67	948804615	556725	349.37	1752	1781	1675	2310	1246	1779	1704.26	14.74	25237	1810	1794	1775	1759	1740	1802	1767	153	531	500	1200	1	1	30590933	519	-4.18	0.81	12	1.82	-406.00	2085.00	9160	20230310	-81.48	1604	20231226	5.74	1881	-9.84	20240102	1675	1.25	20240105	9160	-81.48	20230310	1604	5.74	20231226	2.47	N	088290	500	152 억	4510499	N	N	N	N
90	20240105	120648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1685	-94	5	-5.28	844725302	495368	310.87	1752	1781	1675	2310	1246	1779	1705.25	14.74	24721	1810	1794	1775	1759	1740	1802	1767	153	531	500	1200	1	1	30590933	515	-4.15	0.81	12	1.62	-406.00	2085.00	9160	20230310	-81.60	1604	20231226	5.05	1881	-10.42	20240102	1675	0.60	20240105	9160	-81.60	20230310	1604	5.05	20231226	2.47	N	088290	500	152 억	4510499	N	N	N	N
91	20240105	110647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1685	-94	5	-5.28	676688076	395537	248.22	1752	1781	1677	2310	1246	1779	1710.81	14.74	21847	1810	1794	1775	1759	1740	1802	1767	153	531	500	1200	1	1	30590933	515	-4.15	0.81	12	1.29	-406.00	2085.00	9160	20230310	-81.60	1604	20231226	5.05	1881	-10.42	20240102	1677	0.48	20240105	9160	-81.60	20230310	1604	5.05	20231226	2.47	N	088290	500	152 억	4510499	N	N	N	N
92	20240105	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1743	-36	5	-2.02	183268688	104875	65.81	1752	1781	1731	2310	1246	1779	1747.50	14.74	5384	1810	1794	1775	1759	1740	1802	1767	153	531	500	1200	1	1	30590933	533	-4.29	0.84	12	0.34	-406.00	2085.00	9160	20230310	-80.97	1604	20231226	8.67	1881	-7.34	20240102	1721	1.28	20240102	9160	-80.97	20230310	1604	8.67	20231226	2.47	N	088290	500	152 억	4510499	N	N	N	N
93	20240105	090648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1748	-31	5	-1.74	64528519	36817	23.10	1752	1781	1748	2310	1246	1779	1752.68	14.74	4982	1810	1794	1775	1759	1740	1802	1767	153	531	500	1200	1	1	30590933	535	-4.31	0.84	12	0.12	-406.00	2085.00	9160	20230310	-80.92	1604	20231226	8.98	1881	-7.07	20240102	1721	1.57	20240102	9160	-80.92	20230310	1604	8.98	20231226	2.47	N	088290	500	152 억	4510499	N	N	N	N
94	20240104	160645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1779	-20	5	-1.11	281368713	159140	35.55	1759	1791	1756	2335	1260	1799	1768.06	14.76	-5679	1873	1835	1801	1763	1729	1819	1747	153	536	500	1220	1	1	30590933	544	-4.38	0.85	12	0.52	-406.00	2085.00	9160	20230310	-80.58	1604	20231226	10.91	1881	-5.42	20240102	1721	3.37	20240102	9160	-80.58	20230310	1604	10.91	20231226	2.48	N	088290	500	152 억	4516178	N	N	N	N
95	20240104	150647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1774	-25	5	-1.39	277516351	156974	35.06	1759	1791	1756	2335	1260	1799	1767.91	14.76	-5180	1873	1835	1801	1763	1729	1819	1747	153	536	500	1220	1	1	30590933	543	-4.37	0.85	12	0.51	-406.00	2085.00	9160	20230310	-80.63	1604	20231226	10.60	1881	-5.69	20240102	1721	3.08	20240102	9160	-80.63	20230310	1604	10.60	20231226	2.48	N	088290	500	152 억	4516178	N	N	N	N
96	20240104	140647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1773	-26	5	-1.45	224875392	127326	28.44	1759	1786	1756	2335	1260	1799	1766.14	14.76	-2745	1873	1835	1801	1763	1729	1819	1747	153	536	500	1220	1	1	30590933	542	-4.37	0.85	12	0.42	-406.00	2085.00	9160	20230310	-80.64	1604	20231226	10.54	1881	-5.74	20240102	1721	3.02	20240102	9160	-80.64	20230310	1604	10.54	20231226	2.48	N	088290	500	152 억	4516178	N	N	N	N
97	20240104	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1779	-20	5	-1.11	171142971	96846	21.63	1759	1786	1756	2335	1260	1799	1767.17	14.76	799	1873	1835	1801	1763	1729	1819	1747	153	536	500	1220	1	1	30590933	544	-4.38	0.85	12	0.32	-406.00	2085.00	9160	20230310	-80.58	1604	20231226	10.91	1881	-5.42	20240102	1721	3.37	20240102	9160	-80.58	20230310	1604	10.91	20231226	2.48	N	088290	500	152 억	4516178	N	N	N	N
98	20240104	120645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1784	-15	5	-0.83	160247546	90722	20.26	1759	1786	1756	2335	1260	1799	1766.36	14.76	3027	1873	1835	1801	1763	1729	1819	1747	153	536	500	1220	1	1	30590933	546	-4.39	0.86	12	0.30	-406.00	2085.00	9160	20230310	-80.52	1604	20231226	11.22	1881	-5.16	20240102	1721	3.66	20240102	9160	-80.52	20230310	1604	11.22	20231226	2.48	N	088290	500	152 억	4516178	N	N	N	N
99	20240104	110645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1772	-27	5	-1.50	145456321	82402	18.41	1759	1783	1756	2335	1260	1799	1765.20	14.76	1056	1873	1835	1801	1763	1729	1819	1747	153	536	500	1220	1	1	30590933	542	-4.36	0.85	12	0.27	-406.00	2085.00	9160	20230310	-80.66	1604	20231226	10.47	1881	-5.79	20240102	1721	2.96	20240102	9160	-80.66	20230310	1604	10.47	20231226	2.48	N	088290	500	152 억	4516178	N	N	N	N
100	20240104	100644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1770	-29	5	-1.61	112656374	63817	14.25	1759	1783	1756	2335	1260	1799	1765.30	14.76	1297	1873	1835	1801	1763	1729	1819	1747	153	536	500	1220	1	1	30590933	541	-4.36	0.85	12	0.21	-406.00	2085.00	9160	20230310	-80.68	1604	20231226	10.35	1881	-5.90	20240102	1721	2.85	20240102	9160	-80.68	20230310	1604	10.35	20231226	2.48	N	088290	500	152 억	4516178	N	N	N	N
101	20240104	090648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1763	-36	5	-2.00	42401221	24060	5.37	1759	1783	1759	2335	1260	1799	1762.31	14.76	3829	1873	1835	1801	1763	1729	1819	1747	153	536	500	1220	1	1	30590933	539	-4.34	0.85	12	0.08	-406.00	2085.00	9160	20230310	-80.75	1604	20231226	9.91	1881	-6.27	20240102	1721	2.44	20240102	9160	-80.75	20230310	1604	9.91	20231226	2.48	N	088290	500	152 억	4516178	N	N	N	N
102	20240103	160644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1799	-11	5	-0.61	797749039	446575	99.54	1822	1839	1767	2350	1267	1810	1786.36	14.80	-11756	1964	1887	1804	1727	1644	1925	1765	153	540	500	1230	1	1	30590933	550	-4.43	0.86	12	1.46	-406.00	2085.00	9160	20230310	-80.36	1604	20231226	12.16	1881	-4.36	20240102	1721	4.53	20240102	9160	-80.36	20230310	1604	12.16	20231226	2.47	N	088290	500	152 억	4527881	N	N	N	N
103	20240103	150643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1788	-22	5	-1.22	777966930	435537	97.08	1822	1839	1767	2350	1267	1810	1786.22	14.80	-15439	1964	1887	1804	1727	1644	1925	1765	153	540	500	1230	1	1	30590933	547	-4.40	0.86	12	1.42	-406.00	2085.00	9160	20230310	-80.48	1604	20231226	11.47	1881	-4.94	20240102	1721	3.89	20240102	9160	-80.48	20230310	1604	11.47	20231226	2.47	N	088290	500	152 억	4527881	N	N	N	N
104	20240103	140641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1782	-28	5	-1.55	691439357	386868	86.23	1822	1839	1767	2350	1267	1810	1787.27	14.80	-31630	1964	1887	1804	1727	1644	1925	1765	153	540	500	1230	1	1	30590933	545	-4.39	0.85	12	1.26	-406.00	2085.00	9160	20230310	-80.55	1604	20231226	11.10	1881	-5.26	20240102	1721	3.54	20240102	9160	-80.55	20230310	1604	11.10	20231226	2.47	N	088290	500	152 억	4527881	N	N	N	N
105	20240103	130643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1778	-32	5	-1.77	567211041	316774	70.61	1822	1839	1770	2350	1267	1810	1790.58	14.80	-34113	1964	1887	1804	1727	1644	1925	1765	153	540	500	1230	1	1	30590933	544	-4.38	0.85	12	1.04	-406.00	2085.00	9160	20230310	-80.59	1604	20231226	10.85	1881	-5.48	20240102	1721	3.31	20240102	9160	-80.59	20230310	1604	10.85	20231226	2.47	N	088290	500	152 억	4527881	N	N	N	N
106	20240103	120646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1792	-18	5	-0.99	423214457	235778	52.55	1822	1839	1773	2350	1267	1810	1794.96	14.80	-35596	1964	1887	1804	1727	1644	1925	1765	153	540	500	1230	1	1	30590933	548	-4.41	0.86	12	0.77	-406.00	2085.00	9160	20230310	-80.44	1604	20231226	11.72	1881	-4.73	20240102	1721	4.13	20240102	9160	-80.44	20230310	1604	11.72	20231226	2.47	N	088290	500	152 억	4527881	N	N	N	N
107	20240103	110642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1781	-29	5	-1.60	375140732	208884	46.56	1822	1839	1773	2350	1267	1810	1795.92	14.80	-33029	1964	1887	1804	1727	1644	1925	1765	153	540	500	1230	1	1	30590933	545	-4.39	0.85	12	0.68	-406.00	2085.00	9160	20230310	-80.56	1604	20231226	11.03	1881	-5.32	20240102	1721	3.49	20240102	9160	-80.56	20230310	1604	11.03	20231226	2.47	N	088290	500	152 억	4527881	N	N	N	N
108	20240103	100643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1784	-26	5	-1.44	215282414	119274	26.59	1822	1839	1784	2350	1267	1810	1804.94	14.80	-35765	1964	1887	1804	1727	1644	1925	1765	153	540	500	1230	1	1	30590933	546	-4.39	0.86	12	0.39	-406.00	2085.00	9160	20230310	-80.52	1604	20231226	11.22	1881	-5.16	20240102	1721	3.66	20240102	9160	-80.52	20230310	1604	11.22	20231226	2.47	N	088290	500	152 억	4527881	N	N	N	N
109	20240103	090642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1836	26	2	1.44	12187182	6673	1.49	1822	1839	1822	2350	1267	1810	1826.59	14.80	1267	1964	1887	1804	1727	1644	1925	1765	153	540	500	1230	1	1	30590933	562	-4.52	0.88	12	0.02	-406.00	2085.00	9160	20230310	-79.96	1604	20231226	14.46	1881	-2.39	20240102	1721	6.68	20240102	9160	-79.96	20230310	1604	14.46	20231226	2.47	N	088290	500	152 억	4527881	N	N	N	N
110	20240102	160642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1810	11	2	0.61	801412632	446754	108.19	1806	1881	1721	2335	1260	1799	1793.86	14.72	22607	1864	1831	1766	1733	1668	1848	1750	153	536	500	1220	1	1	30590933	554	-4.46	0.87	12	1.46	-406.00	2085.00	9160	20230310	-80.24	1604	20231226	12.84	1881	-3.77	20240102	1721	5.17	20240102	9160	-80.24	20230310	1604	12.84	20231226	2.71	N	088290	500	152 억	4502382	N	N	N	N
111	20240102	150641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1853	54	2	3.00	771876223	430524	104.26	1806	1881	1721	2335	1260	1799	1792.88	14.72	22282	1864	1831	1766	1733	1668	1848	1750	153	536	500	1220	1	1	30590933	567	-4.56	0.89	12	1.41	-406.00	2085.00	9160	20230310	-79.77	1604	20231226	15.52	1881	-1.49	20240102	1721	7.67	20240102	9160	-79.77	20230310	1604	15.52	20231226	2.71	N	088290	500	152 억	4502382	N	N	N	N
112	20240102	140642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1868	69	2	3.84	712237105	398369	96.48	1806	1881	1721	2335	1260	1799	1787.88	14.72	24839	1864	1831	1766	1733	1668	1848	1750	153	536	500	1220	1	1	30590933	571	-4.60	0.90	12	1.30	-406.00	2085.00	9160	20230310	-79.61	1604	20231226	16.46	1881	-0.69	20240102	1721	8.54	20240102	9160	-79.61	20230310	1604	16.46	20231226	2.71	N	088290	500	152 억	4502382	N	N	N	N
113	20240102	130638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1872	73	2	4.06	656876206	368595	89.26	1806	1881	1721	2335	1260	1799	1782.11	14.72	28731	1864	1831	1766	1733	1668	1848	1750	153	536	500	1220	1	1	30590933	573	-4.61	0.90	12	1.20	-406.00	2085.00	9160	20230310	-79.56	1604	20231226	16.71	1881	-0.48	20240102	1721	8.77	20240102	9160	-79.56	20230310	1604	16.71	20231226	2.71	N	088290	500	152 억	4502382	N	N	N	N
114	20240102	120638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1825	26	2	1.45	582317885	328347	79.52	1806	1850	1721	2335	1260	1799	1773.48	14.72	29187	1864	1831	1766	1733	1668	1848	1750	153	536	500	1220	1	1	30590933	558	-4.50	0.88	12	1.07	-406.00	2085.00	9160	20230310	-80.08	1604	20231226	13.78	1850	-1.35	20240102	1721	6.04	20240102	9160	-80.08	20230310	1604	13.78	20231226	2.71	N	088290	500	152 억	4502382	N	N	N	N
115	20240102	110639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1769	-30	5	-1.67	422824808	240025	58.13	1806	1816	1721	2335	1260	1799	1761.58	14.72	-28881	1864	1831	1766	1733	1668	1848	1750	153	536	500	1220	1	1	30590933	541	-4.36	0.85	12	0.78	-406.00	2085.00	9160	20230310	-80.69	1604	20231226	10.29	1816	-2.59	20240102	1721	2.79	20240102	9160	-80.69	20230310	1604	10.29	20231226	2.71	N	088290	500	152 억	4502382	N	N	N	N
116	20240102	100630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1816	17	2	0.94	52643769	29189	7.07	1806	1816	1799	2335	1260	1799	1803.55	14.72	-11580	1864	1831	1766	1733	1668	1848	1750	153	536	500	1220	1	1	30590933	556	-4.47	0.87	12	0.10	-406.00	2085.00	9160	20230310	-80.17	1604	20231226	13.22	1816	0.00	20240102	1799	0.94	20240102	9160	-80.17	20230310	1604	13.22	20231226	2.71	N	088290	500	152 억	4502382	N	N	N	N
117	20240102	090624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1799	0	3	0.00	0	0	0.00	0	0	0	2335	1260	1799	0.00	14.72	0	1864	1831	1766	1733	1668	1848	1750	153	536	500	1220	1	1	30590933	550	-4.43	0.86	12	0.00	-406.00	2085.00	9160	20230310	-80.36	1604	20231226	12.16	0	0.00	0	0	0.00	0	9160	-80.36	20230310	1604	12.16	20231226	2.71	N	088290	500	152 억	4502382	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History