KissMeData/310870/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	121137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1712	4	2	0.23	24238083	14236	25.44	1705	1714	1694	2220	1196	1708	1702.58	0.70	1487	1741	1724	1705	1688	1669	1715	1679	21	512	100	1220	1	1	20687271	354	8.23	0.76	12	0.07	208.00	2247.00	2475	20230206	-30.83	1557	20231020	9.96	1769	-3.22	20240115	1671	2.45	20240105	2475	-30.83	20230206	1557	9.96	20231020	1.46	N	310870	100	20 억	144603	N	N	N	N
3	20240123	111132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1712	4	2	0.23	22755874	13370	23.89	1705	1714	1694	2220	1196	1708	1701.99	0.70	1487	1741	1724	1705	1688	1669	1715	1679	21	512	100	1220	1	1	20687271	354	8.23	0.76	12	0.06	208.00	2247.00	2475	20230206	-30.83	1557	20231020	9.96	1769	-3.22	20240115	1671	2.45	20240105	2475	-30.83	20230206	1557	9.96	20231020	1.46	N	310870	100	20 억	144603	N	N	N	N
4	20240123	101132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1713	5	2	0.29	19068372	11217	20.05	1705	1714	1694	2220	1196	1708	1699.93	0.70	1488	1741	1724	1705	1688	1669	1715	1679	21	512	100	1220	1	1	20687271	354	8.24	0.76	12	0.05	208.00	2247.00	2475	20230206	-30.79	1557	20231020	10.02	1769	-3.17	20240115	1671	2.51	20240105	2475	-30.79	20230206	1557	10.02	20231020	1.46	N	310870	100	20 억	144603	N	N	N	N
5	20240123	091132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1707	-1	5	-0.06	9561554	5622	10.05	1705	1707	1694	2220	1196	1708	1700.69	0.70	1136	1741	1724	1705	1688	1669	1715	1679	21	512	100	1220	1	1	20687271	353	8.21	0.76	12	0.03	208.00	2247.00	2475	20230206	-31.03	1557	20231020	9.63	1769	-3.50	20240115	1671	2.15	20240105	2475	-31.03	20230206	1557	9.63	20231020	1.46	N	310870	100	20 억	144603	N	N	N	N
6	20240119	161125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1717	-9	5	-0.52	125386285	73135	179.91	1726	1731	1705	2240	1209	1726	1714.45	0.74	-3663	1762	1744	1722	1704	1682	1753	1713	21	514	100	1240	1	1	20687271	355	8.25	0.76	12	0.35	208.00	2247.00	2475	20230206	-30.63	1557	20231020	10.28	1769	-2.94	20240115	1671	2.75	20240105	2475	-30.63	20230206	1557	10.28	20231020	1.44	N	310870	100	20 억	153717	N	N	N	N
7	20240119	151128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1714	-12	5	-0.70	123210969	71868	176.80	1726	1731	1705	2240	1209	1726	1714.41	0.74	-3689	1762	1744	1722	1704	1682	1753	1713	21	514	100	1240	1	1	20687271	355	8.24	0.76	12	0.35	208.00	2247.00	2475	20230206	-30.75	1557	20231020	10.08	1769	-3.11	20240115	1671	2.57	20240105	2475	-30.75	20230206	1557	10.08	20231020	1.44	N	310870	100	20 억	153717	N	N	N	N
8	20240119	141126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1705	-21	5	-1.22	114139170	66569	163.76	1726	1731	1705	2240	1209	1726	1714.60	0.74	-2072	1762	1744	1722	1704	1682	1753	1713	21	514	100	1240	1	1	20687271	353	8.20	0.76	12	0.32	208.00	2247.00	2475	20230206	-31.11	1557	20231020	9.51	1769	-3.62	20240115	1671	2.03	20240105	2475	-31.11	20230206	1557	9.51	20231020	1.44	N	310870	100	20 억	153717	N	N	N	N
9	20240119	131126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1714	-12	5	-0.70	103650371	60424	148.64	1726	1731	1708	2240	1209	1726	1715.38	0.74	385	1762	1744	1722	1704	1682	1753	1713	21	514	100	1240	1	1	20687271	355	8.24	0.76	12	0.29	208.00	2247.00	2475	20230206	-30.75	1557	20231020	10.08	1769	-3.11	20240115	1671	2.57	20240105	2475	-30.75	20230206	1557	10.08	20231020	1.44	N	310870	100	20 억	153717	N	N	N	N
10	20240119	121131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1709	-17	5	-0.98	89926870	52406	128.92	1726	1731	1709	2240	1209	1726	1715.97	0.74	400	1762	1744	1722	1704	1682	1753	1713	21	514	100	1240	1	1	20687271	354	8.22	0.76	12	0.25	208.00	2247.00	2475	20230206	-30.95	1557	20231020	9.76	1769	-3.39	20240115	1671	2.27	20240105	2475	-30.95	20230206	1557	9.76	20231020	1.44	N	310870	100	20 억	153717	N	N	N	N
11	20240119	111130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1721	-5	5	-0.29	41190997	23956	58.93	1726	1731	1712	2240	1209	1726	1719.44	0.74	-1602	1762	1744	1722	1704	1682	1753	1713	21	514	100	1240	1	1	20687271	356	8.27	0.77	12	0.12	208.00	2247.00	2475	20230206	-30.46	1557	20231020	10.53	1769	-2.71	20240115	1671	2.99	20240105	2475	-30.46	20230206	1557	10.53	20231020	1.44	N	310870	100	20 억	153717	N	N	N	N
12	20240119	101133	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1719	-7	5	-0.41	24830917	14421	35.48	1726	1731	1712	2240	1209	1726	1721.86	0.74	-1955	1762	1744	1722	1704	1682	1753	1713	21	514	100	1240	1	1	20687271	356	8.26	0.77	12	0.07	208.00	2247.00	2475	20230206	-30.55	1557	20231020	10.40	1769	-2.83	20240115	1671	2.87	20240105	2475	-30.55	20230206	1557	10.40	20231020	1.44	N	310870	100	20 억	153717	N	N	N	N
13	20240119	091127	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1717	-9	5	-0.52	18427442	10711	26.35	1726	1730	1712	2240	1209	1726	1720.42	0.74	-1783	1762	1744	1722	1704	1682	1753	1713	21	514	100	1240	1	1	20687271	355	8.25	0.76	12	0.05	208.00	2247.00	2475	20230206	-30.63	1557	20231020	10.28	1769	-2.94	20240115	1671	2.75	20240105	2475	-30.63	20230206	1557	10.28	20231020	1.44	N	310870	100	20 억	153717	N	N	N	N
14	20240118	161124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1726	3	2	0.17	69929612	40650	80.19	1711	1740	1700	2235	1207	1723	1720.28	0.74	24	1789	1756	1731	1698	1673	1743	1685	21	512	100	1240	1	1	20687271	357	8.30	0.77	12	0.20	208.00	2247.00	2475	20230206	-30.26	1557	20231020	10.85	1769	-2.43	20240115	1671	3.29	20240105	2475	-30.26	20230206	1557	10.85	20231020	1.44	N	310870	100	20 억	153745	N	N	N	N
15	20240118	151124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1726	3	2	0.17	61477537	35699	70.43	1711	1740	1705	2235	1207	1723	1722.11	0.74	198	1789	1756	1731	1698	1673	1743	1685	21	512	100	1240	1	1	20687271	357	8.30	0.77	12	0.17	208.00	2247.00	2475	20230206	-30.26	1557	20231020	10.85	1769	-2.43	20240115	1671	3.29	20240105	2475	-30.26	20230206	1557	10.85	20231020	1.44	N	310870	100	20 억	153745	N	N	N	N
16	20240118	141125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1723	0	3	0.00	57937639	33635	66.36	1711	1740	1705	2235	1207	1723	1722.54	0.74	490	1789	1756	1731	1698	1673	1743	1685	21	512	100	1240	1	1	20687271	356	8.28	0.77	12	0.16	208.00	2247.00	2475	20230206	-30.38	1557	20231020	10.66	1769	-2.60	20240115	1671	3.11	20240105	2475	-30.38	20230206	1557	10.66	20231020	1.44	N	310870	100	20 억	153745	N	N	N	N
17	20240118	131123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1734	11	2	0.64	48807657	28331	55.89	1711	1734	1705	2235	1207	1723	1722.76	0.74	1083	1789	1756	1731	1698	1673	1743	1685	21	512	100	1240	1	1	20687271	359	8.34	0.77	12	0.14	208.00	2247.00	2475	20230206	-29.94	1557	20231020	11.37	1769	-1.98	20240115	1671	3.77	20240105	2475	-29.94	20230206	1557	11.37	20231020	1.44	N	310870	100	20 억	153745	N	N	N	N
18	20240118	121126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1733	10	2	0.58	46500563	26996	53.26	1711	1734	1705	2235	1207	1723	1722.50	0.74	1205	1789	1756	1731	1698	1673	1743	1685	21	512	100	1240	1	1	20687271	359	8.33	0.77	12	0.13	208.00	2247.00	2475	20230206	-29.98	1557	20231020	11.30	1769	-2.04	20240115	1671	3.71	20240105	2475	-29.98	20230206	1557	11.30	20231020	1.44	N	310870	100	20 억	153745	N	N	N	N
19	20240118	111126	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1733	10	2	0.58	39851345	23148	45.67	1711	1734	1705	2235	1207	1723	1721.58	0.74	641	1789	1756	1731	1698	1673	1743	1685	21	512	100	1240	1	1	20687271	359	8.33	0.77	12	0.11	208.00	2247.00	2475	20230206	-29.98	1557	20231020	11.30	1769	-2.04	20240115	1671	3.71	20240105	2475	-29.98	20230206	1557	11.30	20231020	1.44	N	310870	100	20 억	153745	N	N	N	N
20	20240118	101121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1725	2	2	0.12	29608294	17229	33.99	1711	1725	1705	2235	1207	1723	1718.49	0.74	641	1789	1756	1731	1698	1673	1743	1685	21	512	100	1240	1	1	20687271	357	8.29	0.77	12	0.08	208.00	2247.00	2475	20230206	-30.30	1557	20231020	10.79	1769	-2.49	20240115	1671	3.23	20240105	2475	-30.30	20230206	1557	10.79	20231020	1.44	N	310870	100	20 억	153745	N	N	N	N
21	20240118	091123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1706	-17	5	-0.99	8692164	5078	10.02	1711	1714	1705	2235	1207	1723	1711.54	0.74	-538	1789	1756	1731	1698	1673	1743	1685	21	512	100	1240	1	1	20687271	353	8.20	0.76	12	0.02	208.00	2247.00	2475	20230206	-31.07	1557	20231020	9.57	1769	-3.56	20240115	1671	2.09	20240105	2475	-31.07	20230206	1557	9.57	20231020	1.44	N	310870	100	20 억	153745	N	N	N	N
22	20240117	161120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1723	-41	5	-2.32	87764225	50689	87.92	1764	1764	1706	2290	1235	1764	1731.43	0.78	-8776	1782	1772	1759	1749	1736	1766	1743	21	526	100	1270	1	1	20687271	356	8.28	0.77	12	0.25	208.00	2247.00	2475	20230206	-30.38	1557	20231020	10.66	1769	-2.60	20240115	1671	3.11	20240105	2475	-30.38	20230206	1557	10.66	20231020	1.68	N	310870	100	20 억	161885	N	N	N	N
23	20240117	151124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1733	-31	5	-1.76	82511739	47643	82.63	1764	1764	1706	2290	1235	1764	1731.88	0.78	-8327	1782	1772	1759	1749	1736	1766	1743	21	526	100	1270	1	1	20687271	359	8.33	0.77	12	0.23	208.00	2247.00	2475	20230206	-29.98	1557	20231020	11.30	1769	-2.04	20240115	1671	3.71	20240105	2475	-29.98	20230206	1557	11.30	20231020	1.68	N	310870	100	20 억	161885	N	N	N	N
24	20240117	141120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1734	-30	5	-1.70	78850844	45526	78.96	1764	1764	1706	2290	1235	1764	1732.00	0.78	-8307	1782	1772	1759	1749	1736	1766	1743	21	526	100	1270	1	1	20687271	359	8.34	0.77	12	0.22	208.00	2247.00	2475	20230206	-29.94	1557	20231020	11.37	1769	-1.98	20240115	1671	3.77	20240105	2475	-29.94	20230206	1557	11.37	20231020	1.68	N	310870	100	20 억	161885	N	N	N	N
25	20240117	131121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1729	-35	5	-1.98	68378779	39475	68.47	1764	1764	1706	2290	1235	1764	1732.20	0.78	-7286	1782	1772	1759	1749	1736	1766	1743	21	526	100	1270	1	1	20687271	358	8.31	0.77	12	0.19	208.00	2247.00	2475	20230206	-30.14	1557	20231020	11.05	1769	-2.26	20240115	1671	3.47	20240105	2475	-30.14	20230206	1557	11.05	20231020	1.68	N	310870	100	20 억	161885	N	N	N	N
26	20240117	121123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1722	-42	5	-2.38	57562199	33189	57.56	1764	1764	1722	2290	1235	1764	1734.38	0.78	-4090	1782	1772	1759	1749	1736	1766	1743	21	526	100	1270	1	1	20687271	356	8.28	0.77	12	0.16	208.00	2247.00	2475	20230206	-30.42	1557	20231020	10.60	1769	-2.66	20240115	1671	3.05	20240105	2475	-30.42	20230206	1557	10.60	20231020	1.68	N	310870	100	20 억	161885	N	N	N	N
27	20240117	111124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1746	-18	5	-1.02	28777553	16544	28.69	1764	1764	1725	2290	1235	1764	1739.46	0.78	-2916	1782	1772	1759	1749	1736	1766	1743	21	526	100	1270	1	1	20687271	361	8.39	0.78	12	0.08	208.00	2247.00	2475	20230206	-29.45	1557	20231020	12.14	1769	-1.30	20240115	1671	4.49	20240105	2475	-29.45	20230206	1557	12.14	20231020	1.68	N	310870	100	20 억	161885	N	N	N	N
28	20240117	101121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1725	-39	5	-2.21	24776595	14238	24.69	1764	1764	1725	2290	1235	1764	1740.17	0.78	-2382	1782	1772	1759	1749	1736	1766	1743	21	526	100	1270	1	1	20687271	357	8.29	0.77	12	0.07	208.00	2247.00	2475	20230206	-30.30	1557	20231020	10.79	1769	-2.49	20240115	1671	3.23	20240105	2475	-30.30	20230206	1557	10.79	20231020	1.68	N	310870	100	20 억	161885	N	N	N	N
29	20240117	091123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1743	-21	5	-1.19	12795666	7301	12.66	1764	1764	1725	2290	1235	1764	1752.59	0.78	-2420	1782	1772	1759	1749	1736	1766	1743	21	526	100	1270	1	1	20687271	361	8.38	0.78	12	0.04	208.00	2247.00	2475	20230206	-29.58	1557	20231020	11.95	1769	-1.47	20240115	1671	4.31	20240105	2475	-29.58	20230206	1557	11.95	20231020	1.68	N	310870	100	20 억	161885	N	N	N	N
30	20240116	161119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1764	-5	5	-0.28	101252291	57461	43.75	1769	1769	1746	2295	1239	1769	1761.99	0.80	-4191	1801	1785	1753	1737	1705	1793	1745	21	526	100	1270	1	1	20687271	365	8.48	0.79	12	0.28	208.00	2247.00	2475	20230206	-28.73	1557	20231020	13.29	1769	0.00	20240115	1671	5.57	20240105	2475	-28.73	20230206	1557	13.29	20231020	1.70	N	310870	100	20 억	166096	N	N	N	N
31	20240116	151116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1762	-7	5	-0.40	99324856	56368	42.92	1769	1769	1746	2295	1239	1769	1761.97	0.80	-4217	1801	1785	1753	1737	1705	1793	1745	21	526	100	1270	1	1	20687271	365	8.47	0.78	12	0.27	208.00	2247.00	2475	20230206	-28.81	1557	20231020	13.17	1769	0.00	20240115	1671	5.45	20240105	2475	-28.81	20230206	1557	13.17	20231020	1.70	N	310870	100	20 억	166096	N	N	N	N
32	20240116	141119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1768	-1	5	-0.06	92132521	52298	39.82	1769	1769	1746	2295	1239	1769	1761.55	0.80	-3529	1801	1785	1753	1737	1705	1793	1745	21	526	100	1270	1	1	20687271	366	8.50	0.79	12	0.25	208.00	2247.00	2475	20230206	-28.57	1557	20231020	13.55	1769	0.00	20240115	1671	5.80	20240105	2475	-28.57	20230206	1557	13.55	20231020	1.70	N	310870	100	20 억	166096	N	N	N	N
33	20240116	131121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1766	-3	5	-0.17	76226186	43294	32.96	1769	1769	1746	2295	1239	1769	1760.48	0.80	-3243	1801	1785	1753	1737	1705	1793	1745	21	526	100	1270	1	1	20687271	365	8.49	0.79	12	0.21	208.00	2247.00	2475	20230206	-28.65	1557	20231020	13.42	1769	0.00	20240115	1671	5.69	20240105	2475	-28.65	20230206	1557	13.42	20231020	1.70	N	310870	100	20 억	166096	N	N	N	N
34	20240116	121117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1765	-4	5	-0.23	56654504	32198	24.52	1769	1769	1746	2295	1239	1769	1759.29	0.80	-2530	1801	1785	1753	1737	1705	1793	1745	21	526	100	1270	1	1	20687271	365	8.49	0.79	12	0.16	208.00	2247.00	2475	20230206	-28.69	1557	20231020	13.36	1769	0.00	20240115	1671	5.63	20240105	2475	-28.69	20230206	1557	13.36	20231020	1.70	N	310870	100	20 억	166096	N	N	N	N
35	20240116	111117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1755	-14	5	-0.79	48655516	27647	21.05	1769	1769	1746	2295	1239	1769	1759.57	0.80	-2093	1801	1785	1753	1737	1705	1793	1745	21	526	100	1270	1	1	20687271	363	8.44	0.78	12	0.13	208.00	2247.00	2475	20230206	-29.09	1557	20231020	12.72	1769	0.00	20240115	1671	5.03	20240105	2475	-29.09	20230206	1557	12.72	20231020	1.70	N	310870	100	20 억	166096	N	N	N	N
36	20240116	101117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1756	-13	5	-0.73	43624640	24776	18.86	1769	1769	1746	2295	1239	1769	1760.45	0.80	-2043	1801	1785	1753	1737	1705	1793	1745	21	526	100	1270	1	1	20687271	363	8.44	0.78	12	0.12	208.00	2247.00	2475	20230206	-29.05	1557	20231020	12.78	1769	0.00	20240115	1671	5.09	20240105	2475	-29.05	20230206	1557	12.78	20231020	1.70	N	310870	100	20 억	166096	N	N	N	N
37	20240116	091115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1757	-12	5	-0.68	27524646	15586	11.87	1769	1769	1752	2295	1239	1769	1765.80	0.80	-598	1801	1785	1753	1737	1705	1793	1745	21	526	100	1270	1	1	20687271	363	8.45	0.78	12	0.08	208.00	2247.00	2475	20230206	-29.01	1557	20231020	12.85	1769	0.00	20240115	1671	5.15	20240105	2475	-29.01	20230206	1557	12.85	20231020	1.70	N	310870	100	20 억	166096	N	N	N	N
38	20240115	161114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1769	38	2	2.20	227309060	130919	143.53	1722	1769	1721	2250	1212	1731	1736.28	0.79	3041	1747	1739	1730	1722	1713	1734	1717	21	519	100	1240	1	1	20687271	366	8.50	0.79	12	0.63	208.00	2247.00	2475	20230206	-28.53	1557	20231020	13.62	1769	0.00	20240115	1671	5.86	20240105	2475	-28.53	20230206	1557	13.62	20231020	1.79	N	310870	100	20 억	163080	N	N	N	N
39	20240115	151115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1763	32	2	1.85	216378569	124717	136.73	1722	1764	1721	2250	1212	1731	1734.97	0.79	2971	1747	1739	1730	1722	1713	1734	1717	21	519	100	1240	1	1	20687271	365	8.48	0.78	12	0.60	208.00	2247.00	2475	20230206	-28.77	1557	20231020	13.23	1764	-0.06	20240115	1671	5.51	20240105	2475	-28.77	20230206	1557	13.23	20231020	1.79	N	310870	100	20 억	163080	N	N	N	N
40	20240115	141115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1745	14	2	0.81	96928828	56000	61.39	1722	1746	1721	2250	1212	1731	1730.87	0.79	2499	1747	1739	1730	1722	1713	1734	1717	21	519	100	1240	1	1	20687271	361	8.39	0.78	12	0.27	208.00	2247.00	2475	20230206	-29.49	1557	20231020	12.07	1746	-0.06	20240115	1671	4.43	20240105	2475	-29.49	20230206	1557	12.07	20231020	1.79	N	310870	100	20 억	163080	N	N	N	N
41	20240115	131114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1736	5	2	0.29	87905699	50792	55.69	1722	1746	1721	2250	1212	1731	1730.70	0.79	2431	1747	1739	1730	1722	1713	1734	1717	21	519	100	1240	1	1	20687271	359	8.35	0.77	12	0.25	208.00	2247.00	2475	20230206	-29.86	1557	20231020	11.50	1746	-0.57	20240115	1671	3.89	20240105	2475	-29.86	20230206	1557	11.50	20231020	1.79	N	310870	100	20 억	163080	N	N	N	N
42	20240115	121114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1745	14	2	0.81	84548329	48863	53.57	1722	1746	1721	2250	1212	1731	1730.31	0.79	2228	1747	1739	1730	1722	1713	1734	1717	21	519	100	1240	1	1	20687271	361	8.39	0.78	12	0.24	208.00	2247.00	2475	20230206	-29.49	1557	20231020	12.07	1746	-0.06	20240115	1671	4.43	20240105	2475	-29.49	20230206	1557	12.07	20231020	1.79	N	310870	100	20 억	163080	N	N	N	N
43	20240115	111114	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1744	13	2	0.75	77333430	44723	49.03	1722	1745	1721	2250	1212	1731	1729.14	0.79	2224	1747	1739	1730	1722	1713	1734	1717	21	519	100	1240	1	1	20687271	361	8.38	0.78	12	0.22	208.00	2247.00	2475	20230206	-29.54	1557	20231020	12.01	1745	-0.06	20240115	1671	4.37	20240105	2475	-29.54	20230206	1557	12.01	20231020	1.79	N	310870	100	20 억	163080	N	N	N	N
44	20240115	101109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1730	-1	5	-0.06	68004858	39363	43.16	1722	1739	1721	2250	1212	1731	1727.59	0.79	3034	1747	1739	1730	1722	1713	1734	1717	21	519	100	1240	1	1	20687271	358	8.32	0.77	12	0.19	208.00	2247.00	2475	20230206	-30.10	1557	20231020	11.11	1739	-0.52	20240115	1671	3.53	20240105	2475	-30.10	20230206	1557	11.11	20231020	1.79	N	310870	100	20 억	163080	N	N	N	N
45	20240115	091112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1723	-8	5	-0.46	19482876	11312	12.40	1722	1723	1721	2250	1212	1731	1721.92	0.79	-2016	1747	1739	1730	1722	1713	1734	1717	21	519	100	1240	1	1	20687271	356	8.28	0.77	12	0.05	208.00	2247.00	2475	20230206	-30.38	1557	20231020	10.66	1738	-0.86	20240111	1671	3.11	20240105	2475	-30.38	20230206	1557	10.66	20231020	1.79	N	310870	100	20 억	163080	N	N	N	N
46	20240112	161124	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1731	-7	5	-0.40	157683372	91213	142.14	1738	1738	1721	2255	1217	1738	1728.74	0.80	-2580	1754	1746	1730	1722	1706	1750	1726	21	517	100	1250	1	1	20687271	358	8.32	0.77	12	0.44	208.00	2247.00	2475	20230206	-30.06	1505	20230106	15.02	1738	0.00	20240111	1671	3.59	20240105	2475	-30.06	20230206	1557	11.18	20231020	1.80	N	310870	100	20 억	165223	N	N	N	N
47	20240112	151111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1730	-8	5	-0.46	157150202	90905	141.66	1738	1738	1721	2255	1217	1738	1728.73	0.80	-2603	1754	1746	1730	1722	1706	1750	1726	21	517	100	1250	1	1	20687271	358	8.32	0.77	12	0.44	208.00	2247.00	2475	20230206	-30.10	1505	20230106	14.95	1738	0.00	20240111	1671	3.53	20240105	2475	-30.10	20230206	1557	11.11	20231020	1.80	N	310870	100	20 억	165223	N	N	N	N
48	20240112	141110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1733	-5	5	-0.29	62214066	36001	56.10	1738	1738	1721	2255	1217	1738	1728.12	0.80	-2521	1754	1746	1730	1722	1706	1750	1726	21	517	100	1250	1	1	20687271	359	8.33	0.77	12	0.17	208.00	2247.00	2475	20230206	-29.98	1505	20230106	15.15	1738	0.00	20240111	1671	3.71	20240105	2475	-29.98	20230206	1557	11.30	20231020	1.80	N	310870	100	20 억	165223	N	N	N	N
49	20240112	131106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1737	-1	5	-0.06	53013518	30692	47.83	1738	1738	1721	2255	1217	1738	1727.27	0.80	-2465	1754	1746	1730	1722	1706	1750	1726	21	517	100	1250	1	1	20687271	359	8.35	0.77	12	0.15	208.00	2247.00	2475	20230206	-29.82	1505	20230106	15.42	1738	0.00	20240111	1671	3.95	20240105	2475	-29.82	20230206	1557	11.56	20231020	1.80	N	310870	100	20 억	165223	N	N	N	N
50	20240112	121109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1737	-1	5	-0.06	45626840	26430	41.19	1738	1738	1721	2255	1217	1738	1726.32	0.80	-2314	1754	1746	1730	1722	1706	1750	1726	21	517	100	1250	1	1	20687271	359	8.35	0.77	12	0.13	208.00	2247.00	2475	20230206	-29.82	1505	20230106	15.42	1738	0.00	20240111	1671	3.95	20240105	2475	-29.82	20230206	1557	11.56	20231020	1.80	N	310870	100	20 억	165223	N	N	N	N
51	20240112	111105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1731	-7	5	-0.40	40500256	23469	36.57	1738	1738	1721	2255	1217	1738	1725.68	0.80	-2279	1754	1746	1730	1722	1706	1750	1726	21	517	100	1250	1	1	20687271	358	8.32	0.77	12	0.11	208.00	2247.00	2475	20230206	-30.06	1505	20230106	15.02	1738	0.00	20240111	1671	3.59	20240105	2475	-30.06	20230206	1557	11.18	20231020	1.80	N	310870	100	20 억	165223	N	N	N	N
52	20240112	101105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1735	-3	5	-0.17	21073082	12196	19.01	1738	1738	1721	2255	1217	1738	1727.85	0.80	-3125	1754	1746	1730	1722	1706	1750	1726	21	517	100	1250	1	1	20687271	359	8.34	0.77	12	0.06	208.00	2247.00	2475	20230206	-29.90	1505	20230106	15.28	1738	0.00	20240111	1671	3.83	20240105	2475	-29.90	20230206	1557	11.43	20231020	1.80	N	310870	100	20 억	165223	N	N	N	N
53	20240112	091108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1731	-7	5	-0.40	5927208	3416	5.32	1738	1738	1731	2255	1217	1738	1735.12	0.80	-1177	1754	1746	1730	1722	1706	1750	1726	21	517	100	1250	1	1	20687271	358	8.32	0.77	12	0.02	208.00	2247.00	2475	20230206	-30.06	1505	20230106	15.02	1738	0.00	20240111	1671	3.59	20240105	2475	-30.06	20230206	1557	11.18	20231020	1.80	N	310870	100	20 억	165223	N	N	N	N
54	20240111	161059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1738	25	2	1.46	111018884	64170	162.97	1714	1738	1714	2225	1200	1713	1730.01	0.85	-9848	1728	1720	1712	1704	1696	1724	1708	21	512	100	1230	1	1	20687271	360	8.36	0.77	12	0.31	208.00	2247.00	2475	20230206	-29.78	1490	20230105	16.64	1738	0.00	20240111	1671	4.01	20240105	2475	-29.78	20230206	1557	11.62	20231020	1.81	N	310870	100	20 억	175053	N	N	N	N
55	20240111	151107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1732	19	2	1.11	102154310	59066	150.01	1714	1735	1714	2225	1200	1713	1729.49	0.85	-9269	1728	1720	1712	1704	1696	1724	1708	21	512	100	1230	1	1	20687271	358	8.33	0.77	12	0.29	208.00	2247.00	2475	20230206	-30.02	1490	20230105	16.24	1735	-0.17	20240111	1671	3.65	20240105	2475	-30.02	20230206	1557	11.24	20231020	1.81	N	310870	100	20 억	175053	N	N	N	N
56	20240111	141103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1735	22	2	1.28	101594763	58742	149.19	1714	1735	1714	2225	1200	1713	1729.51	0.85	-9289	1728	1720	1712	1704	1696	1724	1708	21	512	100	1230	1	1	20687271	359	8.34	0.77	12	0.28	208.00	2247.00	2475	20230206	-29.90	1490	20230105	16.44	1735	0.00	20240111	1671	3.83	20240105	2475	-29.90	20230206	1557	11.43	20231020	1.81	N	310870	100	20 억	175053	N	N	N	N
57	20240111	131101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1730	17	2	0.99	79755270	46132	117.16	1714	1735	1714	2225	1200	1713	1728.85	0.85	-5206	1728	1720	1712	1704	1696	1724	1708	21	512	100	1230	1	1	20687271	358	8.32	0.77	12	0.22	208.00	2247.00	2475	20230206	-30.10	1490	20230105	16.11	1735	-0.29	20240111	1671	3.53	20240105	2475	-30.10	20230206	1557	11.11	20231020	1.81	N	310870	100	20 억	175053	N	N	N	N
58	20240111	121102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1724	11	2	0.64	73065341	42255	107.31	1714	1735	1714	2225	1200	1713	1729.15	0.85	-4148	1728	1720	1712	1704	1696	1724	1708	21	512	100	1230	1	1	20687271	357	8.29	0.77	12	0.20	208.00	2247.00	2475	20230206	-30.34	1490	20230105	15.70	1735	-0.63	20240111	1671	3.17	20240105	2475	-30.34	20230206	1557	10.73	20231020	1.81	N	310870	100	20 억	175053	N	N	N	N
59	20240111	111104	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1735	22	2	1.28	63732509	36846	93.58	1714	1735	1714	2225	1200	1713	1729.70	0.85	-4083	1728	1720	1712	1704	1696	1724	1708	21	512	100	1230	1	1	20687271	359	8.34	0.77	12	0.18	208.00	2247.00	2475	20230206	-29.90	1490	20230105	16.44	1735	0.00	20240111	1671	3.83	20240105	2475	-29.90	20230206	1557	11.43	20231020	1.81	N	310870	100	20 억	175053	N	N	N	N
60	20240111	101102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1722	9	2	0.53	13104992	7622	19.36	1714	1725	1714	2225	1200	1713	1719.36	0.85	-1536	1728	1720	1712	1704	1696	1724	1708	21	512	100	1230	1	1	20687271	356	8.28	0.77	12	0.04	208.00	2247.00	2475	20230206	-30.42	1490	20230105	15.57	1725	-0.17	20240111	1671	3.05	20240105	2475	-30.42	20230206	1557	10.60	20231020	1.81	N	310870	100	20 억	175053	N	N	N	N
61	20240111	091103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1717	4	2	0.23	2867848	1673	4.25	1714	1723	1714	2225	1200	1713	1714.19	0.85	-368	1728	1720	1712	1704	1696	1724	1708	21	512	100	1230	1	1	20687271	355	8.25	0.76	12	0.01	208.00	2247.00	2475	20230206	-30.63	1490	20230105	15.23	1723	-0.35	20240111	1671	2.75	20240105	2475	-30.63	20230206	1557	10.28	20231020	1.81	N	310870	100	20 억	175053	N	N	N	N
62	20240110	161058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1713	9	2	0.53	67329228	39375	73.52	1704	1720	1704	2215	1193	1704	1709.71	0.87	-4624	1720	1711	1698	1689	1676	1716	1694	21	511	100	1220	1	1	20687271	354	8.24	0.76	12	0.19	208.00	2247.00	2475	20230206	-30.79	1460	20230104	17.33	1720	-0.41	20240110	1671	2.51	20240105	2475	-30.79	20230206	1557	10.02	20231020	1.81	N	310870	100	20 억	179314	N	N	N	N
63	20240110	151101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1715	11	2	0.65	56676943	33157	61.91	1704	1720	1704	2215	1193	1704	1709.38	0.87	-4481	1720	1711	1698	1689	1676	1716	1694	21	511	100	1220	1	1	20687271	355	8.25	0.76	12	0.16	208.00	2247.00	2475	20230206	-30.71	1460	20230104	17.47	1720	-0.29	20240110	1671	2.63	20240105	2475	-30.71	20230206	1557	10.15	20231020	1.81	N	310870	100	20 억	179314	N	N	N	N
64	20240110	141102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1716	12	2	0.70	49994518	29262	54.63	1704	1720	1704	2215	1193	1704	1708.54	0.87	-4467	1720	1711	1698	1689	1676	1716	1694	21	511	100	1220	1	1	20687271	355	8.25	0.76	12	0.14	208.00	2247.00	2475	20230206	-30.67	1460	20230104	17.53	1720	-0.23	20240110	1671	2.69	20240105	2475	-30.67	20230206	1557	10.21	20231020	1.81	N	310870	100	20 억	179314	N	N	N	N
65	20240110	131059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1719	15	2	0.88	44513765	26066	48.67	1704	1720	1704	2215	1193	1704	1707.76	0.87	-3767	1720	1711	1698	1689	1676	1716	1694	21	511	100	1220	1	1	20687271	356	8.26	0.77	12	0.13	208.00	2247.00	2475	20230206	-30.55	1460	20230104	17.74	1720	-0.06	20240110	1671	2.87	20240105	2475	-30.55	20230206	1557	10.40	20231020	1.81	N	310870	100	20 억	179314	N	N	N	N
66	20240110	121101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1713	9	2	0.53	41260298	24169	45.13	1704	1713	1704	2215	1193	1704	1707.18	0.87	-3171	1720	1711	1698	1689	1676	1716	1694	21	511	100	1220	1	1	20687271	354	8.24	0.76	12	0.12	208.00	2247.00	2475	20230206	-30.79	1460	20230104	17.33	1713	0.00	20240102	1671	2.51	20240105	2475	-30.79	20230206	1557	10.02	20231020	1.81	N	310870	100	20 억	179314	N	N	N	N
67	20240110	111100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1710	6	2	0.35	32014858	18766	35.04	1704	1710	1704	2215	1193	1704	1706.02	0.87	-1725	1720	1711	1698	1689	1676	1716	1694	21	511	100	1220	1	1	20687271	354	8.22	0.76	12	0.09	208.00	2247.00	2475	20230206	-30.91	1460	20230104	17.12	1713	-0.18	20240102	1671	2.33	20240105	2475	-30.91	20230206	1557	9.83	20231020	1.81	N	310870	100	20 억	179314	N	N	N	N
68	20240110	101058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1708	4	2	0.23	19998736	11729	21.90	1704	1709	1704	2215	1193	1704	1705.09	0.87	-1823	1720	1711	1698	1689	1676	1716	1694	21	511	100	1220	1	1	20687271	353	8.21	0.76	12	0.06	208.00	2247.00	2475	20230206	-30.99	1460	20230104	16.99	1713	-0.29	20240102	1671	2.21	20240105	2475	-30.99	20230206	1557	9.70	20231020	1.81	N	310870	100	20 억	179314	N	N	N	N
69	20240110	091059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1709	5	2	0.29	7576819	4445	8.30	1704	1709	1704	2215	1193	1704	1704.60	0.87	-949	1720	1711	1698	1689	1676	1716	1694	21	511	100	1220	1	1	20687271	354	8.22	0.76	12	0.02	208.00	2247.00	2475	20230206	-30.95	1460	20230104	17.05	1713	-0.23	20240102	1671	2.27	20240105	2475	-30.95	20230206	1557	9.76	20231020	1.81	N	310870	100	20 억	179314	N	N	N	N
70	20240109	161056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1704	3	2	0.18	90774774	53560	85.96	1698	1707	1685	2210	1191	1701	1694.80	0.90	-6895	1721	1710	1693	1682	1665	1716	1688	21	509	100	1220	1	1	20687271	353	8.19	0.76	12	0.26	208.00	2247.00	2475	20230206	-31.15	1410	20230103	20.85	1713	-0.53	20240102	1671	1.97	20240105	2475	-31.15	20230206	1557	9.44	20231020	1.81	N	310870	100	20 억	185838	N	N	N	N
71	20240109	151058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1704	3	2	0.18	89997748	53104	85.22	1698	1707	1685	2210	1191	1701	1694.74	0.90	-6774	1721	1710	1693	1682	1665	1716	1688	21	509	100	1220	1	1	20687271	353	8.19	0.76	12	0.26	208.00	2247.00	2475	20230206	-31.15	1410	20230103	20.85	1713	-0.53	20240102	1671	1.97	20240105	2475	-31.15	20230206	1557	9.44	20231020	1.81	N	310870	100	20 억	185838	N	N	N	N
72	20240109	141056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1700	-1	5	-0.06	85655487	50555	81.13	1698	1707	1685	2210	1191	1701	1694.30	0.90	-6206	1721	1710	1693	1682	1665	1716	1688	21	509	100	1220	1	1	20687271	352	8.17	0.76	12	0.24	208.00	2247.00	2475	20230206	-31.31	1410	20230103	20.57	1713	-0.76	20240102	1671	1.74	20240105	2475	-31.31	20230206	1557	9.18	20231020	1.81	N	310870	100	20 억	185838	N	N	N	N
73	20240109	131057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1701	0	3	0.00	80210446	47353	75.99	1698	1701	1685	2210	1191	1701	1693.88	0.90	-6152	1721	1710	1693	1682	1665	1716	1688	21	509	100	1220	1	1	20687271	352	8.18	0.76	12	0.23	208.00	2247.00	2475	20230206	-31.27	1410	20230103	20.64	1713	-0.70	20240102	1671	1.80	20240105	2475	-31.27	20230206	1557	9.25	20231020	1.81	N	310870	100	20 억	185838	N	N	N	N
74	20240109	121106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1696	-5	5	-0.29	75029428	44305	71.10	1698	1701	1685	2210	1191	1701	1693.47	0.90	-5663	1721	1710	1693	1682	1665	1716	1688	21	509	100	1220	1	1	20687271	351	8.15	0.75	12	0.21	208.00	2247.00	2475	20230206	-31.47	1410	20230103	20.28	1713	-0.99	20240102	1671	1.50	20240105	2475	-31.47	20230206	1557	8.93	20231020	1.81	N	310870	100	20 억	185838	N	N	N	N
75	20240109	111100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1686	-15	5	-0.88	65246745	38528	61.83	1698	1701	1685	2210	1191	1701	1693.48	0.90	-4086	1721	1710	1693	1682	1665	1716	1688	21	509	100	1220	1	1	20687271	349	8.11	0.75	12	0.19	208.00	2247.00	2475	20230206	-31.88	1410	20230103	19.57	1713	-1.58	20240102	1671	0.90	20240105	2475	-31.88	20230206	1557	8.29	20231020	1.81	N	310870	100	20 억	185838	N	N	N	N
76	20240109	101058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1688	-13	5	-0.76	60623308	35787	57.43	1698	1701	1688	2210	1191	1701	1694.00	0.90	-2890	1721	1710	1693	1682	1665	1716	1688	21	509	100	1220	1	1	20687271	349	8.12	0.75	12	0.17	208.00	2247.00	2475	20230206	-31.80	1410	20230103	19.72	1713	-1.46	20240102	1671	1.02	20240105	2475	-31.80	20230206	1557	8.41	20231020	1.81	N	310870	100	20 억	185838	N	N	N	N
77	20240109	091058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1701	0	3	0.00	7595333	4473	7.18	1698	1701	1695	2210	1191	1701	1698.01	0.90	-1372	1721	1710	1693	1682	1665	1716	1688	21	509	100	1220	1	1	20687271	352	8.18	0.76	12	0.02	208.00	2247.00	2475	20230206	-31.27	1410	20230103	20.64	1713	-0.70	20240102	1671	1.80	20240105	2475	-31.27	20230206	1557	9.25	20231020	1.81	N	310870	100	20 억	185838	N	N	N	N
78	20240108	161055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1701	25	2	1.49	105298999	62257	117.27	1676	1704	1676	2175	1174	1676	1691.32	0.92	-4094	1699	1687	1679	1667	1659	1693	1673	21	499	100	1200	1	1	20687271	352	8.18	0.76	12	0.30	208.00	2247.00	2475	20230206	-31.27	1410	20230103	20.64	1713	-0.70	20240102	1671	1.80	20240105	2475	-31.27	20230206	1557	9.25	20231020	1.84	N	310870	100	20 억	189548	N	N	N	N
79	20240108	151057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1703	27	2	1.61	96231196	56922	107.22	1676	1704	1676	2175	1174	1676	1690.63	0.92	-3986	1699	1687	1679	1667	1659	1693	1673	21	499	100	1200	1	1	20687271	352	8.19	0.76	12	0.28	208.00	2247.00	2475	20230206	-31.19	1410	20230103	20.78	1713	-0.58	20240102	1671	1.92	20240105	2475	-31.19	20230206	1557	9.38	20231020	1.84	N	310870	100	20 억	189548	N	N	N	N
80	20240108	141056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1699	23	2	1.37	85895223	50845	95.77	1676	1702	1676	2175	1174	1676	1689.41	0.92	-2942	1699	1687	1679	1667	1659	1693	1673	21	499	100	1200	1	1	20687271	351	8.17	0.76	12	0.25	208.00	2247.00	2475	20230206	-31.35	1410	20230103	20.50	1713	-0.82	20240102	1671	1.68	20240105	2475	-31.35	20230206	1557	9.12	20231020	1.84	N	310870	100	20 억	189548	N	N	N	N
81	20240108	131056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1691	15	2	0.89	81619726	48323	91.02	1676	1702	1676	2175	1174	1676	1689.10	0.92	-3027	1699	1687	1679	1667	1659	1693	1673	21	499	100	1200	1	1	20687271	350	8.13	0.75	12	0.23	208.00	2247.00	2475	20230206	-31.68	1410	20230103	19.93	1713	-1.28	20240102	1671	1.20	20240105	2475	-31.68	20230206	1557	8.61	20231020	1.84	N	310870	100	20 억	189548	N	N	N	N
82	20240108	121056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1696	20	2	1.19	77019968	45604	85.90	1676	1702	1676	2175	1174	1676	1688.94	0.92	-2869	1699	1687	1679	1667	1659	1693	1673	21	499	100	1200	1	1	20687271	351	8.15	0.75	12	0.22	208.00	2247.00	2475	20230206	-31.47	1410	20230103	20.28	1713	-0.99	20240102	1671	1.50	20240105	2475	-31.47	20230206	1557	8.93	20231020	1.84	N	310870	100	20 억	189548	N	N	N	N
83	20240108	111057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1692	16	2	0.95	59519281	35305	66.50	1676	1700	1676	2175	1174	1676	1685.91	0.92	-1589	1699	1687	1679	1667	1659	1693	1673	21	499	100	1200	1	1	20687271	350	8.13	0.75	12	0.17	208.00	2247.00	2475	20230206	-31.64	1410	20230103	20.00	1713	-1.23	20240102	1671	1.26	20240105	2475	-31.64	20230206	1557	8.67	20231020	1.84	N	310870	100	20 억	189548	N	N	N	N
84	20240108	101057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1691	15	2	0.89	44844798	26617	50.14	1676	1700	1676	2175	1174	1676	1684.88	0.92	-2144	1699	1687	1679	1667	1659	1693	1673	21	499	100	1200	1	1	20687271	350	8.13	0.75	12	0.13	208.00	2247.00	2475	20230206	-31.68	1410	20230103	19.93	1713	-1.28	20240102	1671	1.20	20240105	2475	-31.68	20230206	1557	8.61	20231020	1.84	N	310870	100	20 억	189548	N	N	N	N
85	20240108	091054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1699	23	2	1.37	35416799	21035	39.62	1676	1699	1676	2175	1174	1676	1683.78	0.92	-1754	1699	1687	1679	1667	1659	1693	1673	21	499	100	1200	1	1	20687271	351	8.17	0.76	12	0.10	208.00	2247.00	2475	20230206	-31.35	1410	20230103	20.50	1713	-0.82	20240102	1671	1.68	20240105	2475	-31.35	20230206	1557	9.12	20231020	1.84	N	310870	100	20 억	189548	N	N	N	N
86	20240105	161054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1676	1	2	0.06	89079894	53087	116.15	1675	1691	1671	2175	1173	1675	1678.00	0.94	-5771	1717	1695	1685	1663	1653	1691	1659	21	500	100	1200	1	1	20687271	347	8.06	0.75	12	0.26	208.00	2247.00	2475	20230206	-32.28	1410	20230103	18.87	1713	-2.16	20240102	1671	0.30	20240105	2475	-32.28	20230206	1490	12.48	20230105	1.82	N	310870	100	20 억	194706	N	N	N	N
87	20240105	151055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1678	3	2	0.18	84034116	50077	109.57	1675	1691	1671	2175	1173	1675	1678.10	0.94	-5760	1717	1695	1685	1663	1653	1691	1659	21	500	100	1200	1	1	20687271	347	8.07	0.75	12	0.24	208.00	2247.00	2475	20230206	-32.20	1410	20230103	19.01	1713	-2.04	20240102	1671	0.42	20240105	2475	-32.20	20230206	1490	12.62	20230105	1.82	N	310870	100	20 억	194706	N	N	N	N
88	20240105	141053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1686	11	2	0.66	69959202	41692	91.22	1675	1691	1671	2175	1173	1675	1678.00	0.94	-3984	1717	1695	1685	1663	1653	1691	1659	21	500	100	1200	1	1	20687271	349	8.11	0.75	12	0.20	208.00	2247.00	2475	20230206	-31.88	1410	20230103	19.57	1713	-1.58	20240102	1671	0.90	20240105	2475	-31.88	20230206	1490	13.15	20230105	1.82	N	310870	100	20 억	194706	N	N	N	N
89	20240105	131054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1681	6	2	0.36	50851464	30334	66.37	1675	1685	1671	2175	1173	1675	1676.39	0.94	-3258	1717	1695	1685	1663	1653	1691	1659	21	500	100	1200	1	1	20687271	348	8.08	0.75	12	0.15	208.00	2247.00	2475	20230206	-32.08	1410	20230103	19.22	1713	-1.87	20240102	1671	0.60	20240105	2475	-32.08	20230206	1490	12.82	20230105	1.82	N	310870	100	20 억	194706	N	N	N	N
90	20240105	121054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1677	2	2	0.12	46570850	27785	60.79	1675	1685	1671	2175	1173	1675	1676.12	0.94	-2697	1717	1695	1685	1663	1653	1691	1659	21	500	100	1200	1	1	20687271	347	8.06	0.75	12	0.13	208.00	2247.00	2475	20230206	-32.24	1410	20230103	18.94	1713	-2.10	20240102	1671	0.36	20240105	2475	-32.24	20230206	1490	12.55	20230105	1.82	N	310870	100	20 억	194706	N	N	N	N
91	20240105	111052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1678	3	2	0.18	41750759	24910	54.50	1675	1685	1671	2175	1173	1675	1676.07	0.94	-2028	1717	1695	1685	1663	1653	1691	1659	21	500	100	1200	1	1	20687271	347	8.07	0.75	12	0.12	208.00	2247.00	2475	20230206	-32.20	1410	20230103	19.01	1713	-2.04	20240102	1671	0.42	20240105	2475	-32.20	20230206	1490	12.62	20230105	1.82	N	310870	100	20 억	194706	N	N	N	N
92	20240105	101055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1677	2	2	0.12	26381057	15761	34.48	1675	1685	1671	2175	1173	1675	1673.82	0.94	-1329	1717	1695	1685	1663	1653	1691	1659	21	500	100	1200	1	1	20687271	347	8.06	0.75	12	0.08	208.00	2247.00	2475	20230206	-32.24	1410	20230103	18.94	1713	-2.10	20240102	1671	0.36	20240105	2475	-32.24	20230206	1490	12.55	20230105	1.82	N	310870	100	20 억	194706	N	N	N	N
93	20240105	091052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1685	10	2	0.60	11775250	7029	15.38	1675	1685	1674	2175	1173	1675	1675.24	0.94	-650	1717	1695	1685	1663	1653	1691	1659	21	500	100	1200	1	1	20687271	349	8.10	0.75	12	0.03	208.00	2247.00	2475	20230206	-31.92	1410	20230103	19.50	1713	-1.63	20240102	1674	0.66	20240105	2475	-31.92	20230206	1490	13.09	20230105	1.82	N	310870	100	20 억	194706	N	N	N	N
94	20240104	161049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1675	-16	5	-0.95	74855962	44299	54.83	1691	1707	1675	2195	1184	1691	1689.87	0.98	-8432	1718	1704	1694	1680	1670	1699	1675	21	504	100	1210	1	1	20687271	347	8.05	0.75	12	0.21	208.00	2247.00	2475	20230206	-32.32	1410	20230103	18.79	1713	-2.22	20240102	1675	0.00	20240104	2475	-32.32	20230206	1460	14.73	20230104	1.79	N	310870	100	20 억	202785	N	N	N	N
95	20240104	151052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1678	-13	5	-0.77	68485949	40499	50.12	1691	1707	1676	2195	1184	1691	1691.05	0.98	-7235	1718	1704	1694	1680	1670	1699	1675	21	504	100	1210	1	1	20687271	347	8.07	0.75	12	0.20	208.00	2247.00	2475	20230206	-32.20	1410	20230103	19.01	1713	-2.04	20240102	1676	0.12	20240104	2475	-32.20	20230206	1460	14.93	20230104	1.79	N	310870	100	20 억	202785	N	N	N	N
96	20240104	141052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1690	-1	5	-0.06	57092283	33728	41.74	1691	1707	1685	2195	1184	1691	1692.76	0.98	-4226	1718	1704	1694	1680	1670	1699	1675	21	504	100	1210	1	1	20687271	350	8.12	0.75	12	0.16	208.00	2247.00	2475	20230206	-31.72	1410	20230103	19.86	1713	-1.34	20240102	1684	0.36	20240102	2475	-31.72	20230206	1460	15.75	20230104	1.79	N	310870	100	20 억	202785	N	N	N	N
97	20240104	131051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1695	4	2	0.24	55784947	32954	40.78	1691	1707	1685	2195	1184	1691	1692.85	0.98	-3807	1718	1704	1694	1680	1670	1699	1675	21	504	100	1210	1	1	20687271	351	8.15	0.75	12	0.16	208.00	2247.00	2475	20230206	-31.52	1410	20230103	20.21	1713	-1.05	20240102	1684	0.65	20240102	2475	-31.52	20230206	1460	16.10	20230104	1.79	N	310870	100	20 억	202785	N	N	N	N
98	20240104	121049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1696	5	2	0.30	54258897	32052	39.67	1691	1707	1685	2195	1184	1691	1692.87	0.98	-3088	1718	1704	1694	1680	1670	1699	1675	21	504	100	1210	1	1	20687271	351	8.15	0.75	12	0.15	208.00	2247.00	2475	20230206	-31.47	1410	20230103	20.28	1713	-0.99	20240102	1684	0.71	20240102	2475	-31.47	20230206	1460	16.16	20230104	1.79	N	310870	100	20 억	202785	N	N	N	N
99	20240104	111048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1697	6	2	0.35	49588475	29288	36.25	1691	1707	1691	2195	1184	1691	1693.18	0.98	-1745	1718	1704	1694	1680	1670	1699	1675	21	504	100	1210	1	1	20687271	351	8.16	0.76	12	0.14	208.00	2247.00	2475	20230206	-31.43	1410	20230103	20.35	1713	-0.93	20240102	1684	0.77	20240102	2475	-31.43	20230206	1460	16.23	20230104	1.79	N	310870	100	20 억	202785	N	N	N	N
100	20240104	101047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1699	8	2	0.47	41480444	24497	30.32	1691	1707	1691	2195	1184	1691	1693.34	0.98	-1705	1718	1704	1694	1680	1670	1699	1675	21	504	100	1210	1	1	20687271	351	8.17	0.76	12	0.12	208.00	2247.00	2475	20230206	-31.35	1410	20230103	20.50	1713	-0.82	20240102	1684	0.89	20240102	2475	-31.35	20230206	1460	16.37	20230104	1.79	N	310870	100	20 억	202785	N	N	N	N
101	20240104	091051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1695	4	2	0.24	29719229	17561	21.73	1691	1707	1691	2195	1184	1691	1692.39	0.98	-1151	1718	1704	1694	1680	1670	1699	1675	21	504	100	1210	1	1	20687271	351	8.15	0.75	12	0.08	208.00	2247.00	2475	20230206	-31.52	1410	20230103	20.21	1713	-1.05	20240102	1684	0.65	20240102	2475	-31.52	20230206	1460	16.10	20230104	1.79	N	310870	100	20 억	202785	N	N	N	N
102	20240103	161047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1691	-17	5	-1.00	136542738	80800	86.07	1708	1708	1684	2220	1196	1708	1689.87	1.04	-12547	1730	1718	1701	1689	1672	1710	1681	21	512	100	1220	1	1	20687271	350	8.13	0.75	12	0.39	208.00	2247.00	2475	20230206	-31.68	1410	20230103	19.93	1713	-1.28	20240102	1684	0.42	20240103	2475	-31.68	20230206	1410	19.93	20230103	1.80	N	310870	100	20 억	214959	N	N	N	N
103	20240103	151044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1689	-19	5	-1.11	123424304	73034	77.79	1708	1708	1684	2220	1196	1708	1689.94	1.04	-12447	1730	1718	1701	1689	1672	1710	1681	21	512	100	1220	1	1	20687271	349	8.12	0.75	12	0.35	208.00	2247.00	2475	20230206	-31.76	1410	20230103	19.79	1713	-1.40	20240102	1684	0.30	20240103	2475	-31.76	20230206	1410	19.79	20230103	1.80	N	310870	100	20 억	214959	N	N	N	N
104	20240103	141043	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1686	-22	5	-1.29	106094152	62759	66.85	1708	1708	1684	2220	1196	1708	1690.48	1.04	-10707	1730	1718	1701	1689	1672	1710	1681	21	512	100	1220	1	1	20687271	349	8.11	0.75	12	0.30	208.00	2247.00	2475	20230206	-31.88	1410	20230103	19.57	1713	-1.58	20240102	1684	0.12	20240103	2475	-31.88	20230206	1410	19.57	20230103	1.80	N	310870	100	20 억	214959	N	N	N	N
105	20240103	131045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1687	-21	5	-1.23	93427986	55251	58.85	1708	1708	1684	2220	1196	1708	1690.95	1.04	-10124	1730	1718	1701	1689	1672	1710	1681	21	512	100	1220	1	1	20687271	349	8.11	0.75	12	0.27	208.00	2247.00	2475	20230206	-31.84	1410	20230103	19.65	1713	-1.52	20240102	1684	0.18	20240103	2475	-31.84	20230206	1410	19.65	20230103	1.80	N	310870	100	20 억	214959	N	N	N	N
106	20240103	121049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1688	-20	5	-1.17	76510770	45224	48.17	1708	1708	1684	2220	1196	1708	1691.79	1.04	-9205	1730	1718	1701	1689	1672	1710	1681	21	512	100	1220	1	1	20687271	349	8.12	0.75	12	0.22	208.00	2247.00	2475	20230206	-31.80	1410	20230103	19.72	1713	-1.46	20240102	1684	0.24	20240103	2475	-31.80	20230206	1410	19.72	20230103	1.80	N	310870	100	20 억	214959	N	N	N	N
107	20240103	111044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1690	-18	5	-1.05	70762428	41822	44.55	1708	1708	1684	2220	1196	1708	1691.96	1.04	-8749	1730	1718	1701	1689	1672	1710	1681	21	512	100	1220	1	1	20687271	350	8.12	0.75	12	0.20	208.00	2247.00	2475	20230206	-31.72	1410	20230103	19.86	1713	-1.34	20240102	1684	0.36	20240103	2475	-31.72	20230206	1410	19.86	20230103	1.80	N	310870	100	20 억	214959	N	N	N	N
108	20240103	101044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1686	-22	5	-1.29	56075722	33110	35.27	1708	1708	1685	2220	1196	1708	1693.59	1.04	-7207	1730	1718	1701	1689	1672	1710	1681	21	512	100	1220	1	1	20687271	349	8.11	0.75	12	0.16	208.00	2247.00	2475	20230206	-31.88	1410	20230103	19.57	1713	-1.58	20240102	1684	0.12	20240102	2475	-31.88	20230206	1410	19.57	20230103	1.80	N	310870	100	20 억	214959	N	N	N	N
109	20240103	091044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1701	-7	5	-0.41	20842806	12275	13.07	1708	1708	1685	2220	1196	1708	1697.93	1.04	-2647	1730	1718	1701	1689	1672	1710	1681	21	512	100	1220	1	1	20687271	352	8.18	0.76	12	0.06	208.00	2247.00	2475	20230206	-31.27	1410	20230103	20.64	1713	-0.70	20240102	1684	1.01	20240102	2475	-31.27	20230206	1410	20.64	20230103	1.80	N	310870	100	20 억	214959	N	N	N	N
110	20240102	161041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1708	-5	5	-0.29	158670755	93383	181.25	1713	1713	1684	2225	1200	1713	1699.14	1.09	-12049	1743	1728	1699	1684	1655	1735	1691	21	512	100	1230	1	1	20687271	353	8.21	0.76	12	0.45	208.00	2247.00	2475	20230206	-30.99	1410	20230103	21.13	1713	-0.29	20240102	1684	1.43	20240102	2475	-30.99	20230206	1410	21.13	20230103	1.80	N	310870	100	20 억	225938	N	N	N	N
111	20240102	151041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1706	-7	5	-0.41	157629178	92773	180.07	1713	1713	1684	2225	1200	1713	1699.08	1.09	-12011	1743	1728	1699	1684	1655	1735	1691	21	512	100	1230	1	1	20687271	353	8.20	0.76	12	0.45	208.00	2247.00	2475	20230206	-31.07	1410	20230103	20.99	1713	-0.41	20240102	1684	1.31	20240102	2475	-31.07	20230206	1410	20.99	20230103	1.80	N	310870	100	20 억	225938	N	N	N	N
112	20240102	141042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1707	-6	5	-0.35	138920894	81794	158.76	1713	1713	1684	2225	1200	1713	1698.42	1.09	-12612	1743	1728	1699	1684	1655	1735	1691	21	512	100	1230	1	1	20687271	353	8.21	0.76	12	0.40	208.00	2247.00	2475	20230206	-31.03	1410	20230103	21.06	1713	-0.35	20240102	1684	1.37	20240102	2475	-31.03	20230206	1410	21.06	20230103	1.80	N	310870	100	20 억	225938	N	N	N	N
113	20240102	131035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1699	-14	5	-0.82	126945185	74761	145.11	1713	1713	1684	2225	1200	1713	1698.01	1.09	-12685	1743	1728	1699	1684	1655	1735	1691	21	512	100	1230	1	1	20687271	351	8.17	0.76	12	0.36	208.00	2247.00	2475	20230206	-31.35	1410	20230103	20.50	1713	-0.82	20240102	1684	0.89	20240102	2475	-31.35	20230206	1410	20.50	20230103	1.80	N	310870	100	20 억	225938	N	N	N	N
114	20240102	121035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1703	-10	5	-0.58	118710797	69924	135.72	1713	1713	1684	2225	1200	1713	1697.71	1.09	-12043	1743	1728	1699	1684	1655	1735	1691	21	512	100	1230	1	1	20687271	352	8.19	0.76	12	0.34	208.00	2247.00	2475	20230206	-31.19	1410	20230103	20.78	1713	-0.58	20240102	1684	1.13	20240102	2475	-31.19	20230206	1410	20.78	20230103	1.80	N	310870	100	20 억	225938	N	N	N	N
115	20240102	111035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1693	-20	5	-1.17	80701573	47504	92.20	1713	1713	1684	2225	1200	1713	1698.84	1.09	-9934	1743	1728	1699	1684	1655	1735	1691	21	512	100	1230	1	1	20687271	350	8.14	0.75	12	0.23	208.00	2247.00	2475	20230206	-31.60	1410	20230103	20.07	1713	-1.17	20240102	1684	0.53	20240102	2475	-31.60	20230206	1410	20.07	20230103	1.80	N	310870	100	20 억	225938	N	N	N	N
116	20240102	101025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1706	-7	5	-0.41	35992944	21095	40.94	1713	1713	1696	2225	1200	1713	1706.23	1.09	-7622	1743	1728	1699	1684	1655	1735	1691	21	512	100	1230	1	1	20687271	353	8.20	0.76	12	0.10	208.00	2247.00	2475	20230206	-31.07	1410	20230103	20.99	1713	-0.41	20240102	1696	0.59	20240102	2475	-31.07	20230206	1410	20.99	20230103	1.80	N	310870	100	20 억	225938	N	N	N	N
117	20240102	091012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1713	0	3	0.00	0	0	0.00	0	0	0	2225	1200	1713	0.00	1.09	0	1743	1728	1699	1684	1655	1735	1691	21	512	100	1230	1	1	20687271	354	8.24	0.76	12	0.00	208.00	2247.00	2475	20230206	-30.79	1410	20230103	21.49	0	0.00	0	0	0.00	0	2475	-30.79	20230206	1410	21.49	20230103	1.80	N	310870	100	20 억	225938	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History