KissMeData/126640/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

49 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	120831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1609	-6	5	-0.37	36954169	23012	47.80	1614	1614	1600	2095	1131	1615	1605.77	1.26	-1050	1634	1624	1610	1600	1586	1617	1593	36	480	100	1190	1	1	36373887	585	8.25	0.56	12	0.06	195.00	2849.00	2185	20230607	-26.36	1490	20230120	7.99	1735	-7.26	20240103	1584	1.58	20240118	2185	-26.36	20230607	1511	6.49	20231026	2.65	N	126640	100	36 억	456913	N	N	N	N
3	20240123	110828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1612	-3	5	-0.19	30073060	18716	38.88	1614	1614	1600	2095	1131	1615	1606.70	1.26	-1010	1634	1624	1610	1600	1586	1617	1593	36	480	100	1190	1	1	36373887	586	8.27	0.57	12	0.05	195.00	2849.00	2185	20230607	-26.22	1490	20230120	8.19	1735	-7.09	20240103	1584	1.77	20240118	2185	-26.22	20230607	1511	6.68	20231026	2.65	N	126640	100	36 억	456913	N	N	N	N
4	20240123	100828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	-5	5	-0.31	15878289	9869	20.50	1614	1614	1601	2095	1131	1615	1608.75	1.26	-1231	1634	1624	1610	1600	1586	1617	1593	36	480	100	1190	1	1	36373887	586	8.26	0.57	12	0.03	195.00	2849.00	2185	20230607	-26.32	1490	20230120	8.05	1735	-7.20	20240103	1584	1.64	20240118	2185	-26.32	20230607	1511	6.55	20231026	2.65	N	126640	100	36 억	456913	N	N	N	N
5	20240123	090829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	-11	5	-0.68	2125389	1320	2.74	1614	1614	1604	2095	1131	1615	1609.01	1.26	-519	1634	1624	1610	1600	1586	1617	1593	36	480	100	1190	1	1	36373887	583	8.23	0.56	12	0.00	195.00	2849.00	2185	20230607	-26.59	1490	20230120	7.65	1735	-7.55	20240103	1584	1.26	20240118	2185	-26.59	20230607	1511	6.15	20231026	2.65	N	126640	100	36 억	456913	N	N	N	N
6	20240119	160823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	8	2	0.50	81837646	50718	116.77	1604	1625	1604	2080	1122	1602	1615.08	1.28	-2830	1638	1620	1602	1584	1566	1629	1593	36	478	100	1180	1	1	36373887	586	8.26	0.57	12	0.14	195.00	2849.00	2185	20230607	-26.32	1490	20230120	8.05	1735	-7.20	20240103	1584	1.64	20240118	2185	-26.32	20230607	1490	8.05	20230120	2.58	N	126640	100	36 억	465030	N	N	N	N
7	20240119	150826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1617	15	2	0.94	75118059	46551	107.18	1604	1625	1604	2080	1122	1602	1615.33	1.28	-1893	1638	1620	1602	1584	1566	1629	1593	36	478	100	1180	1	1	36373887	588	8.29	0.57	12	0.13	195.00	2849.00	2185	20230607	-26.00	1490	20230120	8.52	1735	-6.80	20240103	1584	2.08	20240118	2185	-26.00	20230607	1490	8.52	20230120	2.58	N	126640	100	36 억	465030	N	N	N	N
8	20240119	140824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1612	10	2	0.62	71153844	44096	101.52	1604	1625	1604	2080	1122	1602	1615.37	1.28	-1079	1638	1620	1602	1584	1566	1629	1593	36	478	100	1180	1	1	36373887	586	8.27	0.57	12	0.12	195.00	2849.00	2185	20230607	-26.22	1490	20230120	8.19	1735	-7.09	20240103	1584	1.77	20240118	2185	-26.22	20230607	1490	8.19	20230120	2.58	N	126640	100	36 억	465030	N	N	N	N
9	20240119	130824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	18	2	1.12	68189493	42258	97.29	1604	1625	1604	2080	1122	1602	1615.50	1.28	-794	1638	1620	1602	1584	1566	1629	1593	36	478	100	1180	1	1	36373887	589	8.31	0.57	12	0.12	195.00	2849.00	2185	20230607	-25.86	1490	20230120	8.72	1735	-6.63	20240103	1584	2.27	20240118	2185	-25.86	20230607	1490	8.72	20230120	2.58	N	126640	100	36 억	465030	N	N	N	N
10	20240119	120828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	18	2	1.12	61193275	37938	87.35	1604	1625	1604	2080	1122	1602	1614.96	1.28	1403	1638	1620	1602	1584	1566	1629	1593	36	478	100	1180	1	1	36373887	589	8.31	0.57	12	0.10	195.00	2849.00	2185	20230607	-25.86	1490	20230120	8.72	1735	-6.63	20240103	1584	2.27	20240118	2185	-25.86	20230607	1490	8.72	20230120	2.58	N	126640	100	36 억	465030	N	N	N	N
11	20240119	110827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1624	22	2	1.37	58728867	36419	83.85	1604	1624	1604	2080	1122	1602	1614.59	1.28	1867	1638	1620	1602	1584	1566	1629	1593	36	478	100	1180	1	1	36373887	591	8.33	0.57	12	0.10	195.00	2849.00	2185	20230607	-25.68	1490	20230120	8.99	1735	-6.40	20240103	1584	2.53	20240118	2185	-25.68	20230607	1490	8.99	20230120	2.58	N	126640	100	36 억	465030	N	N	N	N
12	20240119	100831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1616	14	2	0.87	49682958	30833	70.99	1604	1620	1604	2080	1122	1602	1613.52	1.28	1601	1638	1620	1602	1584	1566	1629	1593	36	478	100	1180	1	1	36373887	588	8.29	0.57	12	0.08	195.00	2849.00	2185	20230607	-26.04	1490	20230120	8.46	1735	-6.86	20240103	1584	2.02	20240118	2185	-26.04	20230607	1490	8.46	20230120	2.58	N	126640	100	36 억	465030	N	N	N	N
13	20240119	090824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	8	2	0.50	10572440	6597	15.19	1604	1610	1604	2080	1122	1602	1607.08	1.28	-29	1638	1620	1602	1584	1566	1629	1593	36	478	100	1180	1	1	36373887	586	8.26	0.57	12	0.02	195.00	2849.00	2185	20230607	-26.32	1490	20230120	8.05	1735	-7.20	20240103	1584	1.64	20240118	2185	-26.32	20230607	1490	8.05	20230120	2.58	N	126640	100	36 억	465030	N	N	N	N
14	20240118	160822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1602	-5	5	-0.31	67176806	42011	36.45	1590	1620	1584	2085	1125	1607	1598.92	1.27	3592	1647	1626	1610	1589	1573	1619	1582	36	478	100	1180	1	1	36373887	583	8.22	0.56	12	0.12	195.00	2849.00	2185	20230607	-26.68	1490	20230120	7.52	1735	-7.67	20240103	1584	1.14	20240118	2185	-26.68	20230607	1490	7.52	20230120	2.57	N	126640	100	36 억	461283	N	N	N	N
15	20240118	150823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1602	-5	5	-0.31	65030016	40671	35.28	1590	1620	1584	2085	1125	1607	1598.81	1.27	3861	1647	1626	1610	1589	1573	1619	1582	36	478	100	1180	1	1	36373887	583	8.22	0.56	12	0.11	195.00	2849.00	2185	20230607	-26.68	1490	20230120	7.52	1735	-7.67	20240103	1584	1.14	20240118	2185	-26.68	20230607	1490	7.52	20230120	2.57	N	126640	100	36 억	461283	N	N	N	N
16	20240118	140824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	-8	5	-0.50	59949955	37495	32.53	1590	1620	1584	2085	1125	1607	1598.75	1.27	5115	1647	1626	1610	1589	1573	1619	1582	36	478	100	1180	1	1	36373887	582	8.20	0.56	12	0.10	195.00	2849.00	2185	20230607	-26.82	1490	20230120	7.32	1735	-7.84	20240103	1584	0.95	20240118	2185	-26.82	20230607	1490	7.32	20230120	2.57	N	126640	100	36 억	461283	N	N	N	N
17	20240118	130821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1605	-2	5	-0.12	49138259	30746	26.67	1590	1620	1584	2085	1125	1607	1598.03	1.27	7086	1647	1626	1610	1589	1573	1619	1582	36	478	100	1180	1	1	36373887	584	8.23	0.56	12	0.08	195.00	2849.00	2185	20230607	-26.54	1490	20230120	7.72	1735	-7.49	20240103	1584	1.33	20240118	2185	-26.54	20230607	1490	7.72	20230120	2.57	N	126640	100	36 억	461283	N	N	N	N
18	20240118	120825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1602	-5	5	-0.31	45082763	28218	24.48	1590	1620	1584	2085	1125	1607	1597.46	1.27	7101	1647	1626	1610	1589	1573	1619	1582	36	478	100	1180	1	1	36373887	583	8.22	0.56	12	0.08	195.00	2849.00	2185	20230607	-26.68	1490	20230120	7.52	1735	-7.67	20240103	1584	1.14	20240118	2185	-26.68	20230607	1490	7.52	20230120	2.57	N	126640	100	36 억	461283	N	N	N	N
19	20240118	110825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1601	-6	5	-0.37	41499367	25983	22.54	1590	1620	1584	2085	1125	1607	1596.95	1.27	7189	1647	1626	1610	1589	1573	1619	1582	36	478	100	1180	1	1	36373887	582	8.21	0.56	12	0.07	195.00	2849.00	2185	20230607	-26.73	1490	20230120	7.45	1735	-7.72	20240103	1584	1.07	20240118	2185	-26.73	20230607	1490	7.45	20230120	2.57	N	126640	100	36 억	461283	N	N	N	N
20	20240118	100820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1616	9	2	0.56	34128640	21395	18.56	1590	1620	1584	2085	1125	1607	1594.84	1.27	7349	1647	1626	1610	1589	1573	1619	1582	36	478	100	1180	1	1	36373887	588	8.29	0.57	12	0.06	195.00	2849.00	2185	20230607	-26.04	1490	20230120	8.46	1735	-6.86	20240103	1584	2.02	20240118	2185	-26.04	20230607	1490	8.46	20230120	2.57	N	126640	100	36 억	461283	N	N	N	N
21	20240118	090822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1587	-20	5	-1.24	11775167	7412	6.43	1590	1597	1584	2085	1125	1607	1587.09	1.27	577	1647	1626	1610	1589	1573	1619	1582	36	478	100	1180	1	1	36373887	577	8.14	0.56	12	0.02	195.00	2849.00	2185	20230607	-27.37	1490	20230120	6.51	1735	-8.53	20240103	1584	0.19	20240118	2185	-27.37	20230607	1490	6.51	20230120	2.57	N	126640	100	36 억	461283	N	N	N	N
22	20240117	160820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1607	-42	5	-2.55	183359352	114070	171.66	1631	1631	1594	2140	1155	1649	1606.78	1.34	-26202	1668	1658	1639	1629	1610	1663	1634	36	491	100	1220	1	1	36373887	585	8.24	0.56	12	0.31	195.00	2849.00	2185	20230607	-26.45	1490	20230120	7.85	1735	-7.38	20240103	1594	0.82	20240117	2185	-26.45	20230607	1490	7.85	20230120	2.56	N	126640	100	36 억	486899	N	N	N	N
23	20240117	150822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	-49	5	-2.97	174103830	108301	162.97	1631	1631	1594	2140	1155	1649	1606.92	1.34	-23650	1668	1658	1639	1629	1610	1663	1634	36	491	100	1220	1	1	36373887	582	8.21	0.56	12	0.30	195.00	2849.00	2185	20230607	-26.77	1490	20230120	7.38	1735	-7.78	20240103	1594	0.38	20240117	2185	-26.77	20230607	1490	7.38	20230120	2.56	N	126640	100	36 억	486899	N	N	N	N
24	20240117	140820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1612	-37	5	-2.24	170616154	106129	159.71	1631	1631	1594	2140	1155	1649	1606.94	1.34	-22935	1668	1658	1639	1629	1610	1663	1634	36	491	100	1220	1	1	36373887	586	8.27	0.57	12	0.29	195.00	2849.00	2185	20230607	-26.22	1490	20230120	8.19	1735	-7.09	20240103	1594	1.13	20240117	2185	-26.22	20230607	1490	8.19	20230120	2.56	N	126640	100	36 억	486899	N	N	N	N
25	20240117	130821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1603	-46	5	-2.79	151846758	94449	142.13	1631	1631	1594	2140	1155	1649	1606.94	1.34	-22031	1668	1658	1639	1629	1610	1663	1634	36	491	100	1220	1	1	36373887	583	8.22	0.56	12	0.26	195.00	2849.00	2185	20230607	-26.64	1490	20230120	7.58	1735	-7.61	20240103	1594	0.56	20240117	2185	-26.64	20230607	1490	7.58	20230120	2.56	N	126640	100	36 억	486899	N	N	N	N
26	20240117	120822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1601	-48	5	-2.91	103582054	64267	96.71	1631	1631	1598	2140	1155	1649	1610.71	1.34	-21831	1668	1658	1639	1629	1610	1663	1634	36	491	100	1220	1	1	36373887	582	8.21	0.56	12	0.18	195.00	2849.00	2185	20230607	-26.73	1490	20230120	7.45	1735	-7.72	20240103	1598	0.19	20240117	2185	-26.73	20230607	1490	7.45	20230120	2.56	N	126640	100	36 억	486899	N	N	N	N
27	20240117	110822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	-49	5	-2.97	91797019	56908	85.64	1631	1631	1599	2140	1155	1649	1611.95	1.34	-20971	1668	1658	1639	1629	1610	1663	1634	36	491	100	1220	1	1	36373887	582	8.21	0.56	12	0.16	195.00	2849.00	2185	20230607	-26.77	1490	20230120	7.38	1735	-7.78	20240103	1599	0.06	20240117	2185	-26.77	20230607	1490	7.38	20230120	2.56	N	126640	100	36 억	486899	N	N	N	N
28	20240117	100819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1609	-40	5	-2.43	66080759	40864	61.49	1631	1631	1606	2140	1155	1649	1615.67	1.34	-19491	1668	1658	1639	1629	1610	1663	1634	36	491	100	1220	1	1	36373887	585	8.25	0.56	12	0.11	195.00	2849.00	2185	20230607	-26.36	1490	20230120	7.99	1735	-7.26	20240103	1606	0.19	20240117	2185	-26.36	20230607	1490	7.99	20230120	2.56	N	126640	100	36 억	486899	N	N	N	N
29	20240117	090823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1621	-28	5	-1.70	8732153	5343	8.04	1631	1631	1621	2140	1155	1649	1627.24	1.34	-843	1668	1658	1639	1629	1610	1663	1634	36	491	100	1220	1	1	36373887	590	8.31	0.57	12	0.01	195.00	2849.00	2185	20230607	-25.81	1490	20230120	8.79	1735	-6.57	20240103	1620	0.06	20240116	2185	-25.81	20230607	1490	8.79	20230120	2.56	N	126640	100	36 억	486899	N	N	N	N
30	20240116	160819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1649	-1	5	-0.06	108524371	66453	80.45	1640	1649	1620	2145	1155	1650	1632.90	1.34	-1209	1686	1667	1649	1630	1612	1668	1631	36	495	100	1220	1	1	36373887	600	8.46	0.58	12	0.18	195.00	2849.00	2185	20230607	-24.53	1490	20230120	10.67	1735	-4.96	20240103	1620	1.79	20240116	2185	-24.53	20230607	1490	10.67	20230120	2.51	N	126640	100	36 억	488108	N	N	N	N
31	20240116	150818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1634	-16	5	-0.97	101291961	62053	75.12	1640	1649	1620	2145	1155	1650	1632.14	1.34	-593	1686	1667	1649	1630	1612	1668	1631	36	495	100	1220	1	1	36373887	594	8.38	0.57	12	0.17	195.00	2849.00	2185	20230607	-25.22	1490	20230120	9.66	1735	-5.82	20240103	1620	0.86	20240116	2185	-25.22	20230607	1490	9.66	20230120	2.51	N	126640	100	36 억	488108	N	N	N	N
32	20240116	140820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	-20	5	-1.21	97091455	59478	72.00	1640	1649	1620	2145	1155	1650	1632.17	1.34	-11	1686	1667	1649	1630	1612	1668	1631	36	495	100	1220	1	1	36373887	593	8.36	0.57	12	0.16	195.00	2849.00	2185	20230607	-25.40	1490	20230120	9.40	1735	-6.05	20240103	1620	0.62	20240116	2185	-25.40	20230607	1490	9.40	20230120	2.51	N	126640	100	36 억	488108	N	N	N	N
33	20240116	130821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1635	-15	5	-0.91	91793458	56231	68.07	1640	1649	1620	2145	1155	1650	1632.20	1.34	-334	1686	1667	1649	1630	1612	1668	1631	36	495	100	1220	1	1	36373887	595	8.38	0.57	12	0.15	195.00	2849.00	2185	20230607	-25.17	1490	20230120	9.73	1735	-5.76	20240103	1620	0.93	20240116	2185	-25.17	20230607	1490	9.73	20230120	2.51	N	126640	100	36 억	488108	N	N	N	N
34	20240116	120819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1634	-16	5	-0.97	84477145	51755	62.66	1640	1649	1620	2145	1155	1650	1632.00	1.34	-1127	1686	1667	1649	1630	1612	1668	1631	36	495	100	1220	1	1	36373887	594	8.38	0.57	12	0.14	195.00	2849.00	2185	20230607	-25.22	1490	20230120	9.66	1735	-5.82	20240103	1620	0.86	20240116	2185	-25.22	20230607	1490	9.66	20230120	2.51	N	126640	100	36 억	488108	N	N	N	N
35	20240116	110817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1635	-15	5	-0.91	82896940	50788	61.48	1640	1649	1620	2145	1155	1650	1631.96	1.34	-1127	1686	1667	1649	1630	1612	1668	1631	36	495	100	1220	1	1	36373887	595	8.38	0.57	12	0.14	195.00	2849.00	2185	20230607	-25.17	1490	20230120	9.73	1735	-5.76	20240103	1620	0.93	20240116	2185	-25.17	20230607	1490	9.73	20230120	2.51	N	126640	100	36 억	488108	N	N	N	N
36	20240116	100818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1628	-22	5	-1.33	51419162	31438	38.06	1640	1649	1620	2145	1155	1650	1635.23	1.34	-10683	1686	1667	1649	1630	1612	1668	1631	36	495	100	1220	1	1	36373887	592	8.35	0.57	12	0.09	195.00	2849.00	2185	20230607	-25.49	1490	20230120	9.26	1735	-6.17	20240103	1620	0.49	20240116	2185	-25.49	20230607	1490	9.26	20230120	2.51	N	126640	100	36 억	488108	N	N	N	N
37	20240116	090815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1645	-5	5	-0.30	4416159	2685	3.25	1640	1649	1640	2145	1155	1650	1642.80	1.34	-92	1686	1667	1649	1630	1612	1668	1631	36	495	100	1220	1	1	36373887	598	8.44	0.58	12	0.01	195.00	2849.00	2185	20230607	-24.71	1490	20230120	10.40	1735	-5.19	20240103	1628	1.04	20240112	2185	-24.71	20230607	1490	10.40	20230120	2.51	N	126640	100	36 억	488108	N	N	N	N
38	20240115	160816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1650	0	3	0.00	135430300	82537	98.05	1650	1668	1631	2145	1155	1650	1640.64	1.29	19296	1703	1676	1652	1625	1601	1664	1613	36	495	100	1220	1	1	36373887	600	8.46	0.58	12	0.23	195.00	2849.00	2185	20230607	-24.49	1490	20230120	10.74	1735	-4.90	20240103	1628	1.35	20240112	2185	-24.49	20230607	1490	10.74	20230120	2.53	N	126640	100	36 억	469677	N	N	N	N
39	20240115	150816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1642	-8	5	-0.48	125335424	76396	90.75	1650	1668	1631	2145	1155	1650	1640.38	1.29	19217	1703	1676	1652	1625	1601	1664	1613	36	495	100	1220	1	1	36373887	597	8.42	0.58	12	0.21	195.00	2849.00	2185	20230607	-24.85	1490	20230120	10.20	1735	-5.36	20240103	1628	0.86	20240112	2185	-24.85	20230607	1490	10.20	20230120	2.53	N	126640	100	36 억	469677	N	N	N	N
40	20240115	140817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1637	-13	5	-0.79	116004149	70698	83.99	1650	1668	1631	2145	1155	1650	1640.61	1.29	17880	1703	1676	1652	1625	1601	1664	1613	36	495	100	1220	1	1	36373887	595	8.39	0.57	12	0.19	195.00	2849.00	2185	20230607	-25.08	1490	20230120	9.87	1735	-5.65	20240103	1628	0.55	20240112	2185	-25.08	20230607	1490	9.87	20230120	2.53	N	126640	100	36 억	469677	N	N	N	N
41	20240115	130815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1642	-8	5	-0.48	96562411	58820	69.87	1650	1668	1631	2145	1155	1650	1641.40	1.29	12047	1703	1676	1652	1625	1601	1664	1613	36	495	100	1220	1	1	36373887	597	8.42	0.58	12	0.16	195.00	2849.00	2185	20230607	-24.85	1490	20230120	10.20	1735	-5.36	20240103	1628	0.86	20240112	2185	-24.85	20230607	1490	10.20	20230120	2.53	N	126640	100	36 억	469677	N	N	N	N
42	20240115	120816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1637	-13	5	-0.79	92613055	56411	67.01	1650	1668	1631	2145	1155	1650	1641.49	1.29	12067	1703	1676	1652	1625	1601	1664	1613	36	495	100	1220	1	1	36373887	595	8.39	0.57	12	0.16	195.00	2849.00	2185	20230607	-25.08	1490	20230120	9.87	1735	-5.65	20240103	1628	0.55	20240112	2185	-25.08	20230607	1490	9.87	20230120	2.53	N	126640	100	36 억	469677	N	N	N	N
43	20240115	110815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1646	-4	5	-0.24	76201981	46407	55.13	1650	1668	1631	2145	1155	1650	1641.72	1.29	11779	1703	1676	1652	1625	1601	1664	1613	36	495	100	1220	1	1	36373887	599	8.44	0.58	12	0.13	195.00	2849.00	2185	20230607	-24.67	1490	20230120	10.47	1735	-5.13	20240103	1628	1.11	20240112	2185	-24.67	20230607	1490	10.47	20230120	2.53	N	126640	100	36 억	469677	N	N	N	N
44	20240115	100813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1647	-3	5	-0.18	55686556	33973	40.36	1650	1660	1631	2145	1155	1650	1638.55	1.29	11280	1703	1676	1652	1625	1601	1664	1613	36	495	100	1220	1	1	36373887	599	8.45	0.58	12	0.09	195.00	2849.00	2185	20230607	-24.62	1490	20230120	10.54	1735	-5.07	20240103	1628	1.17	20240112	2185	-24.62	20230607	1490	10.54	20230120	2.53	N	126640	100	36 억	469677	N	N	N	N
45	20240115	090815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1635	-15	5	-0.91	24883939	15177	18.03	1650	1650	1631	2145	1155	1650	1638.22	1.29	-5776	1703	1676	1652	1625	1601	1664	1613	36	495	100	1220	1	1	36373887	595	8.38	0.57	12	0.04	195.00	2849.00	2185	20230607	-25.17	1490	20230120	9.73	1735	-5.76	20240103	1628	0.43	20240112	2185	-25.17	20230607	1490	9.73	20230120	2.53	N	126640	100	36 억	469677	N	N	N	N
46	20240112	160826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1650	-29	5	-1.73	139120409	84153	109.25	1670	1679	1628	2180	1176	1679	1653.16	1.34	-18778	1714	1696	1684	1666	1654	1690	1660	36	501	100	1240	1	1	36373887	600	8.46	0.58	12	0.23	195.00	2849.00	2185	20230607	-24.49	1460	20230106	13.01	1735	-4.90	20240103	1628	1.35	20240112	2185	-24.49	20230607	1490	10.74	20230120	2.51	N	126640	100	36 억	485728	N	N	N	N
47	20240112	150814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1645	-34	5	-2.03	132214163	79949	103.79	1670	1679	1628	2180	1176	1679	1653.71	1.34	-19711	1714	1696	1684	1666	1654	1690	1660	36	501	100	1240	1	1	36373887	598	8.44	0.58	12	0.22	195.00	2849.00	2185	20230607	-24.71	1460	20230106	12.67	1735	-5.19	20240103	1628	1.04	20240112	2185	-24.71	20230607	1490	10.40	20230120	2.51	N	126640	100	36 억	485728	N	N	N	N
48	20240112	140813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1638	-41	5	-2.44	128008269	77393	100.48	1670	1679	1628	2180	1176	1679	1653.98	1.34	-19646	1714	1696	1684	1666	1654	1690	1660	36	501	100	1240	1	1	36373887	596	8.40	0.57	12	0.21	195.00	2849.00	2185	20230607	-25.03	1460	20230106	12.19	1735	-5.59	20240103	1628	0.61	20240112	2185	-25.03	20230607	1490	9.93	20230120	2.51	N	126640	100	36 억	485728	N	N	N	N
49	20240112	130809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1659	-20	5	-1.19	103808488	62664	81.35	1670	1679	1628	2180	1176	1679	1656.56	1.34	-18937	1714	1696	1684	1666	1654	1690	1660	36	501	100	1240	1	1	36373887	603	8.51	0.58	12	0.17	195.00	2849.00	2185	20230607	-24.07	1460	20230106	13.63	1735	-4.38	20240103	1628	1.90	20240112	2185	-24.07	20230607	1490	11.34	20230120	2.51	N	126640	100	36 억	485728	N	N	N	N
50	20240112	120814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1666	-13	5	-0.77	97382618	58806	76.34	1670	1679	1628	2180	1176	1679	1655.97	1.34	-17321	1714	1696	1684	1666	1654	1690	1660	36	501	100	1240	1	1	36373887	606	8.54	0.58	12	0.16	195.00	2849.00	2185	20230607	-23.75	1460	20230106	14.11	1735	-3.98	20240103	1628	2.33	20240112	2185	-23.75	20230607	1490	11.81	20230120	2.51	N	126640	100	36 억	485728	N	N	N	N
51	20240112	110809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1661	-18	5	-1.07	83266751	50345	65.36	1670	1679	1628	2180	1176	1679	1653.88	1.34	-15320	1714	1696	1684	1666	1654	1690	1660	36	501	100	1240	1	1	36373887	604	8.52	0.58	12	0.14	195.00	2849.00	2185	20230607	-23.98	1460	20230106	13.77	1735	-4.27	20240103	1628	2.03	20240112	2185	-23.98	20230607	1490	11.48	20230120	2.51	N	126640	100	36 억	485728	N	N	N	N
52	20240112	100809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1641	-38	5	-2.26	68828619	41583	53.98	1670	1679	1628	2180	1176	1679	1655.17	1.34	-12146	1714	1696	1684	1666	1654	1690	1660	36	501	100	1240	1	1	36373887	597	8.42	0.58	12	0.11	195.00	2849.00	2185	20230607	-24.90	1460	20230106	12.40	1735	-5.42	20240103	1628	0.80	20240112	2185	-24.90	20230607	1490	10.13	20230120	2.51	N	126640	100	36 억	485728	N	N	N	N
53	20240112	090811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1675	-4	5	-0.24	8815231	5268	6.84	1670	1679	1670	2180	1176	1679	1673.27	1.34	172	1714	1696	1684	1666	1654	1690	1660	36	501	100	1240	1	1	36373887	609	8.59	0.59	12	0.01	195.00	2849.00	2185	20230607	-23.34	1460	20230106	14.73	1735	-3.46	20240103	1670	0.30	20240112	2185	-23.34	20230607	1490	12.42	20230120	2.51	N	126640	100	36 억	485728	N	N	N	N
54	20240111	160805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1679	-15	5	-0.89	128827573	76527	154.91	1691	1702	1672	2200	1186	1694	1683.11	1.33	1011	1720	1707	1697	1684	1674	1702	1679	36	506	100	1250	1	1	36373887	611	8.61	0.59	12	0.21	195.00	2849.00	2185	20230607	-23.16	1455	20230105	15.40	1735	-3.23	20240103	1672	0.42	20240111	2185	-23.16	20230607	1490	12.68	20230120	2.53	N	126640	100	36 억	483914	N	N	N	N
55	20240111	150811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1677	-17	5	-1.00	117739612	69919	141.53	1691	1702	1673	2200	1186	1694	1683.62	1.33	1497	1720	1707	1697	1684	1674	1702	1679	36	506	100	1250	1	1	36373887	610	8.60	0.59	12	0.19	195.00	2849.00	2185	20230607	-23.25	1455	20230105	15.26	1735	-3.34	20240103	1673	0.24	20240111	2185	-23.25	20230607	1490	12.55	20230120	2.53	N	126640	100	36 억	483914	N	N	N	N
56	20240111	140808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1685	-9	5	-0.53	75820040	44918	90.92	1691	1702	1676	2200	1186	1694	1687.65	1.33	433	1720	1707	1697	1684	1674	1702	1679	36	506	100	1250	1	1	36373887	613	8.64	0.59	12	0.12	195.00	2849.00	2185	20230607	-22.88	1455	20230105	15.81	1735	-2.88	20240103	1676	0.54	20240111	2185	-22.88	20230607	1490	13.09	20230120	2.53	N	126640	100	36 억	483914	N	N	N	N
57	20240111	130807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1689	-5	5	-0.30	70377858	41687	84.38	1691	1702	1676	2200	1186	1694	1687.92	1.33	1714	1720	1707	1697	1684	1674	1702	1679	36	506	100	1250	1	1	36373887	614	8.66	0.59	12	0.11	195.00	2849.00	2185	20230607	-22.70	1455	20230105	16.08	1735	-2.65	20240103	1676	0.78	20240111	2185	-22.70	20230607	1490	13.36	20230120	2.53	N	126640	100	36 억	483914	N	N	N	N
58	20240111	120807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1693	-1	5	-0.06	68886904	40804	82.60	1691	1702	1676	2200	1186	1694	1687.91	1.33	2023	1720	1707	1697	1684	1674	1702	1679	36	506	100	1250	1	1	36373887	616	8.68	0.59	12	0.11	195.00	2849.00	2185	20230607	-22.52	1455	20230105	16.36	1735	-2.42	20240103	1676	1.01	20240111	2185	-22.52	20230607	1490	13.62	20230120	2.53	N	126640	100	36 억	483914	N	N	N	N
59	20240111	110809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1694	0	3	0.00	58830876	34855	70.55	1691	1702	1676	2200	1186	1694	1687.46	1.33	1367	1720	1707	1697	1684	1674	1702	1679	36	506	100	1250	1	1	36373887	616	8.69	0.59	12	0.10	195.00	2849.00	2185	20230607	-22.47	1455	20230105	16.43	1735	-2.36	20240103	1676	1.07	20240111	2185	-22.47	20230607	1490	13.69	20230120	2.53	N	126640	100	36 억	483914	N	N	N	N
60	20240111	100808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1693	-1	5	-0.06	44690977	26496	53.63	1691	1702	1676	2200	1186	1694	1686.04	1.33	1405	1720	1707	1697	1684	1674	1702	1679	36	506	100	1250	1	1	36373887	616	8.68	0.59	12	0.07	195.00	2849.00	2185	20230607	-22.52	1455	20230105	16.36	1735	-2.42	20240103	1676	1.01	20240111	2185	-22.52	20230607	1490	13.62	20230120	2.53	N	126640	100	36 억	483914	N	N	N	N
61	20240111	090807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1690	-4	5	-0.24	14876092	8791	17.79	1691	1702	1689	2200	1186	1694	1691.59	1.33	443	1720	1707	1697	1684	1674	1702	1679	36	506	100	1250	1	1	36373887	615	8.67	0.59	12	0.02	195.00	2849.00	2185	20230607	-22.65	1455	20230105	16.15	1735	-2.59	20240103	1686	0.24	20240104	2185	-22.65	20230607	1490	13.42	20230120	2.53	N	126640	100	36 억	483914	N	N	N	N
62	20240110	160804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1694	-1	5	-0.06	83579546	49384	73.39	1699	1710	1687	2200	1187	1695	1692.41	1.33	726	1717	1706	1698	1687	1679	1702	1683	36	505	100	1250	1	1	36373887	616	8.69	0.59	12	0.14	195.00	2849.00	2185	20230607	-22.47	1415	20230104	19.72	1735	-2.36	20240103	1686	0.47	20240104	2185	-22.47	20230607	1490	13.69	20230120	2.53	N	126640	100	36 억	483776	N	N	N	N
63	20240110	150807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1694	-1	5	-0.06	79748665	47116	70.02	1699	1710	1687	2200	1187	1695	1692.57	1.33	676	1717	1706	1698	1687	1679	1702	1683	36	505	100	1250	1	1	36373887	616	8.69	0.59	12	0.13	195.00	2849.00	2185	20230607	-22.47	1415	20230104	19.72	1735	-2.36	20240103	1686	0.47	20240104	2185	-22.47	20230607	1490	13.69	20230120	2.53	N	126640	100	36 억	483776	N	N	N	N
64	20240110	140809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1697	2	2	0.12	54568923	32200	47.85	1699	1710	1687	2200	1187	1695	1694.68	1.33	557	1717	1706	1698	1687	1679	1702	1683	36	505	100	1250	1	1	36373887	617	8.70	0.60	12	0.09	195.00	2849.00	2185	20230607	-22.33	1415	20230104	19.93	1735	-2.19	20240103	1686	0.65	20240104	2185	-22.33	20230607	1490	13.89	20230120	2.53	N	126640	100	36 억	483776	N	N	N	N
65	20240110	130805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1695	0	3	0.00	43555403	25685	38.17	1699	1710	1688	2200	1187	1695	1695.77	1.33	1003	1717	1706	1698	1687	1679	1702	1683	36	505	100	1250	1	1	36373887	617	8.69	0.59	12	0.07	195.00	2849.00	2185	20230607	-22.43	1415	20230104	19.79	1735	-2.31	20240103	1686	0.53	20240104	2185	-22.43	20230607	1490	13.76	20230120	2.53	N	126640	100	36 억	483776	N	N	N	N
66	20240110	120807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1700	5	2	0.29	36182264	21340	31.71	1699	1710	1688	2200	1187	1695	1695.53	1.33	261	1717	1706	1698	1687	1679	1702	1683	36	505	100	1250	1	1	36373887	618	8.72	0.60	12	0.06	195.00	2849.00	2185	20230607	-22.20	1415	20230104	20.14	1735	-2.02	20240103	1686	0.83	20240104	2185	-22.20	20230607	1490	14.09	20230120	2.53	N	126640	100	36 억	483776	N	N	N	N
67	20240110	110805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1700	5	2	0.29	27099994	15991	23.76	1699	1710	1688	2200	1187	1695	1694.69	1.33	107	1717	1706	1698	1687	1679	1702	1683	36	505	100	1250	1	1	36373887	618	8.72	0.60	12	0.04	195.00	2849.00	2185	20230607	-22.20	1415	20230104	20.14	1735	-2.02	20240103	1686	0.83	20240104	2185	-22.20	20230607	1490	14.09	20230120	2.53	N	126640	100	36 억	483776	N	N	N	N
68	20240110	100805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1703	8	2	0.47	21097624	12449	18.50	1699	1710	1688	2200	1187	1695	1694.71	1.33	-81	1717	1706	1698	1687	1679	1702	1683	36	505	100	1250	1	1	36373887	619	8.73	0.60	12	0.03	195.00	2849.00	2185	20230607	-22.06	1415	20230104	20.35	1735	-1.84	20240103	1686	1.01	20240104	2185	-22.06	20230607	1490	14.30	20230120	2.53	N	126640	100	36 억	483776	N	N	N	N
69	20240110	090804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1710	15	2	0.88	7524239	4437	6.59	1699	1710	1688	2200	1187	1695	1695.92	1.33	-271	1717	1706	1698	1687	1679	1702	1683	36	505	100	1250	1	1	36373887	622	8.77	0.60	12	0.01	195.00	2849.00	2185	20230607	-21.74	1415	20230104	20.85	1735	-1.44	20240103	1686	1.42	20240104	2185	-21.74	20230607	1490	14.77	20230120	2.53	N	126640	100	36 억	483776	N	N	N	N
70	20240109	160803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1695	-2	5	-0.12	114263098	67291	126.46	1700	1709	1690	2205	1188	1697	1698.04	1.34	-3021	1735	1715	1706	1686	1677	1711	1682	36	508	100	1250	1	1	36373887	617	8.69	0.59	12	0.18	195.00	2849.00	2185	20230607	-22.43	1380	20230103	22.83	1735	-2.31	20240103	1686	0.53	20240104	2185	-22.43	20230607	1490	13.76	20230120	2.65	N	126640	100	36 억	486795	N	N	N	N
71	20240109	150804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1694	-3	5	-0.18	106860932	62928	118.26	1700	1709	1690	2205	1188	1697	1698.15	1.34	-2986	1735	1715	1706	1686	1677	1711	1682	36	508	100	1250	1	1	36373887	616	8.69	0.59	12	0.17	195.00	2849.00	2185	20230607	-22.47	1380	20230103	22.75	1735	-2.36	20240103	1686	0.47	20240104	2185	-22.47	20230607	1490	13.69	20230120	2.65	N	126640	100	36 억	486795	N	N	N	N
72	20240109	140804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1700	3	2	0.18	94256762	55487	104.28	1700	1709	1690	2205	1188	1697	1698.72	1.34	-2753	1735	1715	1706	1686	1677	1711	1682	36	508	100	1250	1	1	36373887	618	8.72	0.60	12	0.15	195.00	2849.00	2185	20230607	-22.20	1380	20230103	23.19	1735	-2.02	20240103	1686	0.83	20240104	2185	-22.20	20230607	1490	14.09	20230120	2.65	N	126640	100	36 억	486795	N	N	N	N
73	20240109	130803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1699	2	2	0.12	82166325	48359	90.88	1700	1709	1690	2205	1188	1697	1699.09	1.34	-1729	1735	1715	1706	1686	1677	1711	1682	36	508	100	1250	1	1	36373887	618	8.71	0.60	12	0.13	195.00	2849.00	2185	20230607	-22.24	1380	20230103	23.12	1735	-2.07	20240103	1686	0.77	20240104	2185	-22.24	20230607	1490	14.03	20230120	2.65	N	126640	100	36 억	486795	N	N	N	N
74	20240109	120810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1702	5	2	0.29	75673677	44545	83.71	1700	1709	1690	2205	1188	1697	1698.81	1.34	-1622	1735	1715	1706	1686	1677	1711	1682	36	508	100	1250	1	1	36373887	619	8.73	0.60	12	0.12	195.00	2849.00	2185	20230607	-22.11	1380	20230103	23.33	1735	-1.90	20240103	1686	0.95	20240104	2185	-22.11	20230607	1490	14.23	20230120	2.65	N	126640	100	36 억	486795	N	N	N	N
75	20240109	110805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1699	2	2	0.12	48733657	28712	53.96	1700	1709	1690	2205	1188	1697	1697.33	1.34	-2135	1735	1715	1706	1686	1677	1711	1682	36	508	100	1250	1	1	36373887	618	8.71	0.60	12	0.08	195.00	2849.00	2185	20230607	-22.24	1380	20230103	23.12	1735	-2.07	20240103	1686	0.77	20240104	2185	-22.24	20230607	1490	14.03	20230120	2.65	N	126640	100	36 억	486795	N	N	N	N
76	20240109	100804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1702	5	2	0.29	33486305	19727	37.07	1700	1709	1690	2205	1188	1697	1697.49	1.34	-1514	1735	1715	1706	1686	1677	1711	1682	36	508	100	1250	1	1	36373887	619	8.73	0.60	12	0.05	195.00	2849.00	2185	20230607	-22.11	1380	20230103	23.33	1735	-1.90	20240103	1686	0.95	20240104	2185	-22.11	20230607	1490	14.23	20230120	2.65	N	126640	100	36 억	486795	N	N	N	N
77	20240109	090804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1696	-1	5	-0.06	12953604	7632	14.34	1700	1700	1696	2205	1188	1697	1697.28	1.34	-2	1735	1715	1706	1686	1677	1711	1682	36	508	100	1250	1	1	36373887	617	8.70	0.60	12	0.02	195.00	2849.00	2185	20230607	-22.38	1380	20230103	22.90	1735	-2.25	20240103	1686	0.59	20240104	2185	-22.38	20230607	1490	13.83	20230120	2.65	N	126640	100	36 억	486795	N	N	N	N
78	20240108	160802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1697	-22	5	-1.28	90942408	53210	102.46	1726	1726	1697	2230	1204	1719	1708.80	1.40	-20907	1748	1733	1714	1699	1680	1741	1707	36	511	100	1270	1	1	36373887	617	8.70	0.60	12	0.15	195.00	2849.00	2185	20230607	-22.33	1380	20230103	22.97	1735	-2.19	20240103	1686	0.65	20240104	2185	-22.33	20230607	1490	13.89	20230120	2.67	N	126640	100	36 억	507478	N	N	N	N
79	20240108	150804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1705	-14	5	-0.81	74567718	43569	83.89	1726	1726	1698	2230	1204	1719	1711.19	1.40	-19246	1748	1733	1714	1699	1680	1741	1707	36	511	100	1270	1	1	36373887	620	8.74	0.60	12	0.12	195.00	2849.00	2185	20230607	-21.97	1380	20230103	23.55	1735	-1.73	20240103	1686	1.13	20240104	2185	-21.97	20230607	1490	14.43	20230120	2.67	N	126640	100	36 억	507478	N	N	N	N
80	20240108	140803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1707	-12	5	-0.70	66819743	39015	75.12	1726	1726	1700	2230	1204	1719	1712.39	1.40	-16357	1748	1733	1714	1699	1680	1741	1707	36	511	100	1270	1	1	36373887	621	8.75	0.60	12	0.11	195.00	2849.00	2185	20230607	-21.88	1380	20230103	23.70	1735	-1.61	20240103	1686	1.25	20240104	2185	-21.88	20230607	1490	14.56	20230120	2.67	N	126640	100	36 억	507478	N	N	N	N
81	20240108	130803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1702	-17	5	-0.99	62496765	36479	70.24	1726	1726	1700	2230	1204	1719	1712.95	1.40	-15323	1748	1733	1714	1699	1680	1741	1707	36	511	100	1270	1	1	36373887	619	8.73	0.60	12	0.10	195.00	2849.00	2185	20230607	-22.11	1380	20230103	23.33	1735	-1.90	20240103	1686	0.95	20240104	2185	-22.11	20230607	1490	14.23	20230120	2.67	N	126640	100	36 억	507478	N	N	N	N
82	20240108	120803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1704	-15	5	-0.87	43139053	25187	48.50	1726	1726	1700	2230	1204	1719	1712.31	1.40	-13553	1748	1733	1714	1699	1680	1741	1707	36	511	100	1270	1	1	36373887	620	8.74	0.60	12	0.07	195.00	2849.00	2185	20230607	-22.01	1380	20230103	23.48	1735	-1.79	20240103	1686	1.07	20240104	2185	-22.01	20230607	1490	14.36	20230120	2.67	N	126640	100	36 억	507478	N	N	N	N
83	20240108	110805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1714	-5	5	-0.29	37494794	21882	42.13	1726	1726	1700	2230	1204	1719	1713.05	1.40	-12932	1748	1733	1714	1699	1680	1741	1707	36	511	100	1270	1	1	36373887	623	8.79	0.60	12	0.06	195.00	2849.00	2185	20230607	-21.56	1380	20230103	24.20	1735	-1.21	20240103	1686	1.66	20240104	2185	-21.56	20230607	1490	15.03	20230120	2.67	N	126640	100	36 억	507478	N	N	N	N
84	20240108	100804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1709	-10	5	-0.58	33605068	19608	37.76	1726	1726	1700	2230	1204	1719	1713.37	1.40	-12236	1748	1733	1714	1699	1680	1741	1707	36	511	100	1270	1	1	36373887	622	8.76	0.60	12	0.05	195.00	2849.00	2185	20230607	-21.78	1380	20230103	23.84	1735	-1.50	20240103	1686	1.36	20240104	2185	-21.78	20230607	1490	14.70	20230120	2.67	N	126640	100	36 억	507478	N	N	N	N
85	20240108	090802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1719	0	3	0.00	14172094	8239	15.86	1726	1726	1707	2230	1204	1719	1720.41	1.40	-3729	1748	1733	1714	1699	1680	1741	1707	36	511	100	1270	1	1	36373887	625	8.82	0.60	12	0.02	195.00	2849.00	2185	20230607	-21.33	1380	20230103	24.57	1735	-0.92	20240103	1686	1.96	20240104	2185	-21.33	20230607	1490	15.37	20230120	2.67	N	126640	100	36 억	507478	N	N	N	N
86	20240105	160802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1719	2	2	0.12	88904409	51934	49.70	1717	1729	1695	2230	1202	1717	1711.47	1.32	1335	1753	1734	1710	1691	1667	1723	1680	36	513	100	1270	1	1	36373887	625	8.82	0.60	12	0.14	195.00	2849.00	2185	20230607	-21.33	1380	20230103	24.57	1735	-0.92	20240103	1686	1.96	20240104	2185	-21.33	20230607	1455	18.14	20230105	2.71	N	126640	100	36 억	478959	N	N	N	N
87	20240105	150803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1714	-3	5	-0.17	74941644	43780	41.90	1717	1729	1695	2230	1202	1717	1711.35	1.32	2378	1753	1734	1710	1691	1667	1723	1680	36	513	100	1270	1	1	36373887	623	8.79	0.60	12	0.12	195.00	2849.00	2185	20230607	-21.56	1380	20230103	24.20	1735	-1.21	20240103	1686	1.66	20240104	2185	-21.56	20230607	1455	17.80	20230105	2.71	N	126640	100	36 억	478959	N	N	N	N
88	20240105	140800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1713	-4	5	-0.23	67496244	39416	37.72	1717	1729	1695	2230	1202	1717	1711.99	1.32	3618	1753	1734	1710	1691	1667	1723	1680	36	513	100	1270	1	1	36373887	623	8.78	0.60	12	0.11	195.00	2849.00	2185	20230607	-21.60	1380	20230103	24.13	1735	-1.27	20240103	1686	1.60	20240104	2185	-21.60	20230607	1455	17.73	20230105	2.71	N	126640	100	36 억	478959	N	N	N	N
89	20240105	130802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1712	-5	5	-0.29	63023032	36801	35.22	1717	1729	1695	2230	1202	1717	1712.10	1.32	3805	1753	1734	1710	1691	1667	1723	1680	36	513	100	1270	1	1	36373887	623	8.78	0.60	12	0.10	195.00	2849.00	2185	20230607	-21.65	1380	20230103	24.06	1735	-1.33	20240103	1686	1.54	20240104	2185	-21.65	20230607	1455	17.66	20230105	2.71	N	126640	100	36 억	478959	N	N	N	N
90	20240105	120801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1707	-10	5	-0.58	60765300	35483	33.96	1717	1729	1695	2230	1202	1717	1712.06	1.32	4361	1753	1734	1710	1691	1667	1723	1680	36	513	100	1270	1	1	36373887	621	8.75	0.60	12	0.10	195.00	2849.00	2185	20230607	-21.88	1380	20230103	23.70	1735	-1.61	20240103	1686	1.25	20240104	2185	-21.88	20230607	1455	17.32	20230105	2.71	N	126640	100	36 억	478959	N	N	N	N
91	20240105	110800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1716	-1	5	-0.06	54733140	31966	30.59	1717	1729	1695	2230	1202	1717	1711.68	1.32	4067	1753	1734	1710	1691	1667	1723	1680	36	513	100	1270	1	1	36373887	624	8.80	0.60	12	0.09	195.00	2849.00	2185	20230607	-21.46	1380	20230103	24.35	1735	-1.10	20240103	1686	1.78	20240104	2185	-21.46	20230607	1455	17.94	20230105	2.71	N	126640	100	36 억	478959	N	N	N	N
92	20240105	100803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1719	2	2	0.12	43163908	25221	24.14	1717	1719	1695	2230	1202	1717	1710.59	1.32	1703	1753	1734	1710	1691	1667	1723	1680	36	513	100	1270	1	1	36373887	625	8.82	0.60	12	0.07	195.00	2849.00	2185	20230607	-21.33	1380	20230103	24.57	1735	-0.92	20240103	1686	1.96	20240104	2185	-21.33	20230607	1455	18.14	20230105	2.71	N	126640	100	36 억	478959	N	N	N	N
93	20240105	090800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1705	-12	5	-0.70	15850245	9269	8.87	1717	1717	1701	2230	1202	1717	1706.19	1.32	32	1753	1734	1710	1691	1667	1723	1680	36	513	100	1270	1	1	36373887	620	8.74	0.60	12	0.03	195.00	2849.00	2185	20230607	-21.97	1380	20230103	23.55	1735	-1.73	20240103	1686	1.13	20240104	2185	-21.97	20230607	1455	17.18	20230105	2.71	N	126640	100	36 억	478959	N	N	N	N
94	20240104	160758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1717	-8	5	-0.46	178045043	104497	71.16	1725	1729	1686	2240	1208	1725	1703.60	1.41	-35984	1748	1736	1723	1711	1698	1742	1717	36	515	100	1270	1	1	36373887	625	8.81	0.60	12	0.29	195.00	2849.00	2185	20230607	-21.42	1380	20230103	24.42	1735	-1.04	20240103	1686	1.84	20240104	2185	-21.42	20230607	1415	21.34	20230104	2.78	N	126640	100	36 억	511249	N	N	N	N
95	20240104	150759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1700	-25	5	-1.45	170444175	100052	68.14	1725	1729	1686	2240	1208	1725	1703.31	1.41	-34631	1748	1736	1723	1711	1698	1742	1717	36	515	100	1270	1	1	36373887	618	8.72	0.60	12	0.28	195.00	2849.00	2185	20230607	-22.20	1380	20230103	23.19	1735	-2.02	20240103	1686	0.83	20240104	2185	-22.20	20230607	1415	20.14	20230104	2.78	N	126640	100	36 억	511249	N	N	N	N
96	20240104	140800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1701	-24	5	-1.39	113199207	66208	45.09	1725	1729	1701	2240	1208	1725	1709.49	1.41	-26245	1748	1736	1723	1711	1698	1742	1717	36	515	100	1270	1	1	36373887	619	8.72	0.60	12	0.18	195.00	2849.00	2185	20230607	-22.15	1380	20230103	23.26	1735	-1.96	20240103	1700	0.06	20240102	2185	-22.15	20230607	1415	20.21	20230104	2.78	N	126640	100	36 억	511249	N	N	N	N
97	20240104	130800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1711	-14	5	-0.81	66055353	38566	26.26	1725	1729	1701	2240	1208	1725	1712.42	1.41	-11165	1748	1736	1723	1711	1698	1742	1717	36	515	100	1270	1	1	36373887	622	8.77	0.60	12	0.11	195.00	2849.00	2185	20230607	-21.69	1380	20230103	23.99	1735	-1.38	20240103	1700	0.65	20240102	2185	-21.69	20230607	1415	20.92	20230104	2.78	N	126640	100	36 억	511249	N	N	N	N
98	20240104	120757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1710	-15	5	-0.87	62957721	36757	25.03	1725	1729	1701	2240	1208	1725	1712.43	1.41	-11026	1748	1736	1723	1711	1698	1742	1717	36	515	100	1270	1	1	36373887	622	8.77	0.60	12	0.10	195.00	2849.00	2185	20230607	-21.74	1380	20230103	23.91	1735	-1.44	20240103	1700	0.59	20240102	2185	-21.74	20230607	1415	20.85	20230104	2.78	N	126640	100	36 억	511249	N	N	N	N
99	20240104	110757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1711	-14	5	-0.81	45416215	26482	18.03	1725	1729	1701	2240	1208	1725	1714.55	1.41	-9709	1748	1736	1723	1711	1698	1742	1717	36	515	100	1270	1	1	36373887	622	8.77	0.60	12	0.07	195.00	2849.00	2185	20230607	-21.69	1380	20230103	23.99	1735	-1.38	20240103	1700	0.65	20240102	2185	-21.69	20230607	1415	20.92	20230104	2.78	N	126640	100	36 억	511249	N	N	N	N
100	20240104	100757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1708	-17	5	-0.99	37631510	21936	14.94	1725	1729	1701	2240	1208	1725	1715.01	1.41	-6884	1748	1736	1723	1711	1698	1742	1717	36	515	100	1270	1	1	36373887	621	8.76	0.60	12	0.06	195.00	2849.00	2185	20230607	-21.83	1380	20230103	23.77	1735	-1.56	20240103	1700	0.47	20240102	2185	-21.83	20230607	1415	20.71	20230104	2.78	N	126640	100	36 억	511249	N	N	N	N
101	20240104	090800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1720	-5	5	-0.29	12686391	7359	5.01	1725	1729	1713	2240	1208	1725	1723.74	1.41	-692	1748	1736	1723	1711	1698	1742	1717	36	515	100	1270	1	1	36373887	626	8.82	0.60	12	0.02	195.00	2849.00	2185	20230607	-21.28	1380	20230103	24.64	1735	-0.86	20240103	1700	1.18	20240102	2185	-21.28	20230607	1415	21.55	20230104	2.78	N	126640	100	36 억	511249	N	N	N	N
102	20240103	160756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1725	14	2	0.82	252604263	146514	134.54	1713	1735	1710	2220	1198	1711	1724.10	1.34	21539	1729	1720	1710	1701	1691	1715	1696	36	509	100	1260	1	1	36373887	627	8.85	0.61	12	0.40	195.00	2849.00	2185	20230607	-21.05	1380	20230103	25.00	1735	-0.58	20240103	1700	1.47	20240102	2185	-21.05	20230607	1380	25.00	20230103	2.80	N	126640	100	36 억	488417	N	N	N	N
103	20240103	150755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1718	7	2	0.41	249251349	144568	132.76	1713	1735	1710	2220	1198	1711	1724.11	1.34	21100	1729	1720	1710	1701	1691	1715	1696	36	509	100	1260	1	1	36373887	625	8.81	0.60	12	0.40	195.00	2849.00	2185	20230607	-21.37	1380	20230103	24.49	1735	-0.98	20240103	1700	1.06	20240102	2185	-21.37	20230607	1380	24.49	20230103	2.80	N	126640	100	36 억	488417	N	N	N	N
104	20240103	140752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1729	18	2	1.05	211878005	122926	112.88	1713	1735	1710	2220	1198	1711	1723.62	1.34	17863	1729	1720	1710	1701	1691	1715	1696	36	509	100	1260	1	1	36373887	629	8.87	0.61	12	0.34	195.00	2849.00	2185	20230607	-20.87	1380	20230103	25.29	1735	-0.35	20240103	1700	1.71	20240102	2185	-20.87	20230607	1380	25.29	20230103	2.80	N	126640	100	36 억	488417	N	N	N	N
105	20240103	130755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1723	12	2	0.70	178686347	103673	95.20	1713	1735	1710	2220	1198	1711	1723.56	1.34	18685	1729	1720	1710	1701	1691	1715	1696	36	509	100	1260	1	1	36373887	627	8.84	0.60	12	0.29	195.00	2849.00	2185	20230607	-21.14	1380	20230103	24.86	1735	-0.69	20240103	1700	1.35	20240102	2185	-21.14	20230607	1380	24.86	20230103	2.80	N	126640	100	36 억	488417	N	N	N	N
106	20240103	120758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1723	12	2	0.70	155448486	90184	82.82	1713	1735	1710	2220	1198	1711	1723.68	1.34	19468	1729	1720	1710	1701	1691	1715	1696	36	509	100	1260	1	1	36373887	627	8.84	0.60	12	0.25	195.00	2849.00	2185	20230607	-21.14	1380	20230103	24.86	1735	-0.69	20240103	1700	1.35	20240102	2185	-21.14	20230607	1380	24.86	20230103	2.80	N	126640	100	36 억	488417	N	N	N	N
107	20240103	110753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1721	10	2	0.58	147769770	85730	78.73	1713	1735	1710	2220	1198	1711	1723.66	1.34	19716	1729	1720	1710	1701	1691	1715	1696	36	509	100	1260	1	1	36373887	626	8.83	0.60	12	0.24	195.00	2849.00	2185	20230607	-21.24	1380	20230103	24.71	1735	-0.81	20240103	1700	1.24	20240102	2185	-21.24	20230607	1380	24.71	20230103	2.80	N	126640	100	36 억	488417	N	N	N	N
108	20240103	100754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1725	14	2	0.82	134673625	78115	71.73	1713	1735	1710	2220	1198	1711	1724.04	1.34	21862	1729	1720	1710	1701	1691	1715	1696	36	509	100	1260	1	1	36373887	627	8.85	0.61	12	0.21	195.00	2849.00	2185	20230607	-21.05	1380	20230103	25.00	1735	-0.58	20240103	1700	1.47	20240102	2185	-21.05	20230607	1380	25.00	20230103	2.80	N	126640	100	36 억	488417	N	N	N	N
109	20240103	090754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1719	8	2	0.47	26234992	15311	14.06	1713	1720	1710	2220	1198	1711	1713.47	1.34	5005	1729	1720	1710	1701	1691	1715	1696	36	509	100	1260	1	1	36373887	625	8.82	0.60	12	0.04	195.00	2849.00	2185	20230607	-21.33	1380	20230103	24.57	1720	-0.06	20240103	1700	1.12	20240102	2185	-21.33	20230607	1380	24.57	20230103	2.80	N	126640	100	36 억	488417	N	N	N	N
110	20240102	160753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1711	-1	5	-0.06	185294746	108397	103.89	1718	1719	1700	2225	1199	1712	1709.41	1.37	-12634	1750	1731	1699	1680	1648	1740	1689	36	513	100	1260	1	1	36373887	622	8.77	0.60	12	0.30	195.00	2849.00	2185	20230607	-21.69	1380	20230103	23.99	1719	-0.47	20240102	1700	0.65	20240102	2185	-21.69	20230607	1380	23.99	20230103	2.77	N	126640	100	36 억	499823	N	N	N	N
111	20240102	150753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1710	-2	5	-0.12	178735777	104563	100.21	1718	1719	1700	2225	1199	1712	1709.36	1.37	-13035	1750	1731	1699	1680	1648	1740	1689	36	513	100	1260	1	1	36373887	622	8.77	0.60	12	0.29	195.00	2849.00	2185	20230607	-21.74	1380	20230103	23.91	1719	-0.52	20240102	1700	0.59	20240102	2185	-21.74	20230607	1380	23.91	20230103	2.77	N	126640	100	36 억	499823	N	N	N	N
112	20240102	140754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1707	-5	5	-0.29	163181126	95462	91.49	1718	1719	1700	2225	1199	1712	1709.38	1.37	-11826	1750	1731	1699	1680	1648	1740	1689	36	513	100	1260	1	1	36373887	621	8.75	0.60	12	0.26	195.00	2849.00	2185	20230607	-21.88	1380	20230103	23.70	1719	-0.70	20240102	1700	0.41	20240102	2185	-21.88	20230607	1380	23.70	20230103	2.77	N	126640	100	36 억	499823	N	N	N	N
113	20240102	130749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1711	-1	5	-0.06	142076218	83097	79.64	1718	1719	1701	2225	1199	1712	1709.76	1.37	-12727	1750	1731	1699	1680	1648	1740	1689	36	513	100	1260	1	1	36373887	622	8.77	0.60	12	0.23	195.00	2849.00	2185	20230607	-21.69	1380	20230103	23.99	1719	-0.47	20240102	1701	0.59	20240102	2185	-21.69	20230607	1380	23.99	20230103	2.77	N	126640	100	36 억	499823	N	N	N	N
114	20240102	120748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1710	-2	5	-0.12	122912590	71893	68.90	1718	1719	1701	2225	1199	1712	1709.66	1.37	-12337	1750	1731	1699	1680	1648	1740	1689	36	513	100	1260	1	1	36373887	622	8.77	0.60	12	0.20	195.00	2849.00	2185	20230607	-21.74	1380	20230103	23.91	1719	-0.52	20240102	1701	0.53	20240102	2185	-21.74	20230607	1380	23.91	20230103	2.77	N	126640	100	36 억	499823	N	N	N	N
115	20240102	110749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1706	-6	5	-0.35	97443770	56958	54.59	1718	1719	1704	2225	1199	1712	1710.80	1.37	-11707	1750	1731	1699	1680	1648	1740	1689	36	513	100	1260	1	1	36373887	621	8.75	0.60	12	0.16	195.00	2849.00	2185	20230607	-21.92	1380	20230103	23.62	1719	-0.76	20240102	1704	0.12	20240102	2185	-21.92	20230607	1380	23.62	20230103	2.77	N	126640	100	36 억	499823	N	N	N	N
116	20240102	100741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1705	-7	5	-0.41	35158737	20480	19.63	1718	1719	1704	2225	1199	1712	1716.74	1.37	-6398	1750	1731	1699	1680	1648	1740	1689	36	513	100	1260	1	1	36373887	620	8.74	0.60	12	0.06	195.00	2849.00	2185	20230607	-21.97	1380	20230103	23.55	1719	-0.81	20240102	1704	0.06	20240102	2185	-21.97	20230607	1380	23.55	20230103	2.77	N	126640	100	36 억	499823	N	N	N	N
117	20240102	090732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1712	0	3	0.00	0	0	0.00	0	0	0	2225	1199	1712	0.00	1.37	0	1750	1731	1699	1680	1648	1740	1689	36	513	100	1260	1	1	36373887	623	8.78	0.60	12	0.00	195.00	2849.00	2185	20230607	-21.65	1380	20230103	24.06	0	0.00	0	0	0.00	0	2185	-21.65	20230607	1380	24.06	20230103	2.77	N	126640	100	36 억	499823	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History