KissMeData/038110/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	120445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4620	85	2	1.87	967051390	211322	58.77	4500	4635	4500	5890	3175	4535	4576.20	1.28	0	35036	4661	4597	4536	4472	4411	4567	4442	206	1355	500	2900	5	1	41169370	1902	7.03	1.06	12	0.51	657.00	4366.00	8153	20230504	-43.33	2748	20230120	68.12	5190	-10.98	20240111	4400	5.00	20240118	8440	-45.26	20230504	2870	60.98	20230125	2.03	N	038110	500	205 억	528695	N	N	N	N
3	20240123	110445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4585	50	2	1.10	669929990	146876	40.85	4500	4635	4500	5890	3175	4535	4561.19	1.28	0	4450	4661	4597	4536	4472	4411	4567	4442	206	1355	500	2900	5	1	41169370	1888	6.98	1.05	12	0.36	657.00	4366.00	8153	20230504	-43.76	2748	20230120	66.85	5190	-11.66	20240111	4400	4.20	20240118	8440	-45.68	20230504	2870	59.76	20230125	2.03	N	038110	500	205 억	528695	N	N	N	N
4	20240123	100444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	45	2	0.99	535401235	117470	32.67	4500	4635	4500	5890	3175	4535	4557.77	1.28	0	-4176	4661	4597	4536	4472	4411	4567	4442	206	1355	500	2900	5	1	41169370	1886	6.97	1.05	12	0.29	657.00	4366.00	8153	20230504	-43.82	2748	20230120	66.67	5190	-11.75	20240111	4400	4.09	20240118	8440	-45.73	20230504	2870	59.58	20230125	2.03	N	038110	500	205 억	528695	N	N	N	N
5	20240123	090444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4535	0	3	0.00	42100930	9317	2.59	4500	4580	4500	5890	3175	4535	4518.72	1.28	0	1495	4661	4597	4536	4472	4411	4567	4442	206	1355	500	2900	5	1	41169370	1867	6.90	1.04	12	0.02	657.00	4366.00	8153	20230504	-44.38	2748	20230120	65.03	5190	-12.62	20240111	4400	3.07	20240118	8440	-46.27	20230504	2870	58.01	20230125	2.03	N	038110	500	205 억	528695	N	N	N	N
6	20240119	160440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4575	75	2	1.67	1665878875	364252	62.59	4550	4635	4520	5850	3150	4500	4573.44	1.56	0	-58880	4753	4626	4513	4386	4273	4690	4450	206	1350	500	2880	5	1	41169370	1883	6.96	1.05	12	0.88	657.00	4366.00	8153	20230504	-43.89	2748	20230120	66.48	5190	-11.85	20240111	4400	3.98	20240118	8440	-45.79	20230504	2845	60.81	20230120	2.16	N	038110	500	205 억	640624	N	N	N	N
7	20240119	150442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4570	70	2	1.56	1620761365	354388	60.89	4550	4635	4520	5850	3150	4500	4573.43	1.56	0	-57716	4753	4626	4513	4386	4273	4690	4450	206	1350	500	2880	5	1	41169370	1881	6.96	1.05	12	0.86	657.00	4366.00	8153	20230504	-43.95	2748	20230120	66.30	5190	-11.95	20240111	4400	3.86	20240118	8440	-45.85	20230504	2845	60.63	20230120	2.16	N	038110	500	205 억	640624	N	N	N	N
8	20240119	140440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4535	35	2	0.78	1325949445	289723	49.78	4550	4635	4525	5850	3150	4500	4576.64	1.56	0	-46537	4753	4626	4513	4386	4273	4690	4450	206	1350	500	2880	5	1	41169370	1867	6.90	1.04	12	0.70	657.00	4366.00	8153	20230504	-44.38	2748	20230120	65.03	5190	-12.62	20240111	4400	3.07	20240118	8440	-46.27	20230504	2845	59.40	20230120	2.16	N	038110	500	205 억	640624	N	N	N	N
9	20240119	130442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4545	45	2	1.00	1129905695	246640	42.38	4550	4635	4525	5850	3150	4500	4581.23	1.56	0	-26484	4753	4626	4513	4386	4273	4690	4450	206	1350	500	2880	5	1	41169370	1871	6.92	1.04	12	0.60	657.00	4366.00	8153	20230504	-44.25	2748	20230120	65.39	5190	-12.43	20240111	4400	3.30	20240118	8440	-46.15	20230504	2845	59.75	20230120	2.16	N	038110	500	205 억	640624	N	N	N	N
10	20240119	120444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4540	40	2	0.89	973332495	212110	36.45	4550	4635	4530	5850	3150	4500	4588.85	1.56	0	-11238	4753	4626	4513	4386	4273	4690	4450	206	1350	500	2880	5	1	41169370	1869	6.91	1.04	12	0.52	657.00	4366.00	8153	20230504	-44.31	2748	20230120	65.21	5190	-12.52	20240111	4400	3.18	20240118	8440	-46.21	20230504	2845	59.58	20230120	2.16	N	038110	500	205 억	640624	N	N	N	N
11	20240119	110443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4565	65	2	1.44	787620700	171310	29.44	4550	4635	4545	5850	3150	4500	4597.69	1.56	0	11265	4753	4626	4513	4386	4273	4690	4450	206	1350	500	2880	5	1	41169370	1879	6.95	1.05	12	0.42	657.00	4366.00	8153	20230504	-44.01	2748	20230120	66.12	5190	-12.04	20240111	4400	3.75	20240118	8440	-45.91	20230504	2845	60.46	20230120	2.16	N	038110	500	205 억	640624	N	N	N	N
12	20240119	100446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4595	95	2	2.11	607867765	132016	22.68	4550	4635	4550	5850	3150	4500	4604.58	1.56	0	22916	4753	4626	4513	4386	4273	4690	4450	206	1350	500	2880	5	1	41169370	1892	6.99	1.05	12	0.32	657.00	4366.00	8153	20230504	-43.64	2748	20230120	67.21	5190	-11.46	20240111	4400	4.43	20240118	8440	-45.56	20230504	2845	61.51	20230120	2.16	N	038110	500	205 억	640624	N	N	N	N
13	20240119	090441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4595	95	2	2.11	142931645	31155	5.35	4550	4615	4550	5850	3150	4500	4588.04	1.56	0	4061	4753	4626	4513	4386	4273	4690	4450	206	1350	500	2880	5	1	41169370	1892	6.99	1.05	12	0.08	657.00	4366.00	8153	20230504	-43.64	2748	20230120	67.21	5190	-11.46	20240111	4400	4.43	20240118	8440	-45.56	20230504	2845	61.51	20230120	2.16	N	038110	500	205 억	640624	N	N	N	N
14	20240118	160440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4500	80	2	1.81	2618416185	578785	61.55	4420	4640	4400	5740	3095	4420	4524.00	1.47	0	41107	4783	4601	4508	4326	4233	4555	4280	206	1320	500	2820	5	1	41169370	1853	6.85	1.03	12	1.41	657.00	4366.00	8153	20230504	-44.81	2748	20230120	63.76	5190	-13.29	20240111	4400	2.27	20240118	8440	-46.68	20230504	2845	58.17	20230120	2.25	N	038110	500	205 억	605079	N	N	N	N
15	20240118	150441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4480	60	2	1.36	2520847010	557079	59.24	4420	4640	4400	5740	3095	4420	4525.12	1.47	0	38404	4783	4601	4508	4326	4233	4555	4280	206	1320	500	2820	5	1	41169370	1844	6.82	1.03	12	1.35	657.00	4366.00	8153	20230504	-45.05	2748	20230120	63.03	5190	-13.68	20240111	4400	1.82	20240118	8440	-46.92	20230504	2845	57.47	20230120	2.25	N	038110	500	205 억	605079	N	N	N	N
16	20240118	140440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	20	2	0.45	2368839425	523035	55.62	4420	4640	4400	5740	3095	4420	4529.03	1.47	0	21214	4783	4601	4508	4326	4233	4555	4280	206	1320	500	2820	5	1	41169370	1828	6.76	1.02	12	1.27	657.00	4366.00	8153	20230504	-45.54	2748	20230120	61.57	5190	-14.45	20240111	4400	0.91	20240118	8440	-47.39	20230504	2845	56.06	20230120	2.25	N	038110	500	205 억	605079	N	N	N	N
17	20240118	130441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4500	80	2	1.81	1965532560	432334	45.97	4420	4640	4405	5740	3095	4420	4546.33	1.47	0	18889	4783	4601	4508	4326	4233	4555	4280	206	1320	500	2820	5	1	41169370	1853	6.85	1.03	12	1.05	657.00	4366.00	8153	20230504	-44.81	2748	20230120	63.76	5190	-13.29	20240111	4405	2.16	20240118	8440	-46.68	20230504	2845	58.17	20230120	2.25	N	038110	500	205 억	605079	N	N	N	N
18	20240118	120442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4500	80	2	1.81	1809938570	397806	42.30	4420	4640	4405	5740	3095	4420	4549.80	1.47	0	16520	4783	4601	4508	4326	4233	4555	4280	206	1320	500	2820	5	1	41169370	1853	6.85	1.03	12	0.97	657.00	4366.00	8153	20230504	-44.81	2748	20230120	63.76	5190	-13.29	20240111	4405	2.16	20240118	8440	-46.68	20230504	2845	58.17	20230120	2.25	N	038110	500	205 억	605079	N	N	N	N
19	20240118	110442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4530	110	2	2.49	1529219410	335773	35.70	4420	4640	4405	5740	3095	4420	4554.33	1.47	0	27305	4783	4601	4508	4326	4233	4555	4280	206	1320	500	2820	5	1	41169370	1865	6.89	1.04	12	0.82	657.00	4366.00	8153	20230504	-44.44	2748	20230120	64.85	5190	-12.72	20240111	4405	2.84	20240118	8440	-46.33	20230504	2845	59.23	20230120	2.25	N	038110	500	205 억	605079	N	N	N	N
20	20240118	100440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4615	195	2	4.41	1105926615	243201	25.86	4420	4640	4405	5740	3095	4420	4547.38	1.47	0	9725	4783	4601	4508	4326	4233	4555	4280	206	1320	500	2820	5	1	41169370	1900	7.02	1.06	12	0.59	657.00	4366.00	8153	20230504	-43.40	2748	20230120	67.94	5190	-11.08	20240111	4405	4.77	20240118	8440	-45.32	20230504	2845	62.21	20230120	2.25	N	038110	500	205 억	605079	N	N	N	N
21	20240118	090440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	35	2	0.79	57280385	12905	1.37	4420	4480	4405	5740	3095	4420	4438.62	1.47	0	-2722	4783	4601	4508	4326	4233	4555	4280	206	1320	500	2820	5	1	41169370	1834	6.78	1.02	12	0.03	657.00	4366.00	8153	20230504	-45.36	2748	20230120	62.12	5190	-14.16	20240111	4405	1.14	20240118	8440	-47.22	20230504	2845	56.59	20230120	2.25	N	038110	500	205 억	605079	N	N	N	N
22	20240117	160439	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	-290	5	-6.16	4184315775	929720	147.65	4680	4690	4415	6120	3300	4710	4500.63	1.77	0	-126444	4923	4816	4758	4651	4593	4787	4622	206	1410	500	3010	5	1	41169370	1820	6.73	1.01	12	2.26	657.00	4366.00	8153	20230504	-45.79	2748	20230120	60.84	5190	-14.84	20240111	4415	0.11	20240117	8440	-47.63	20230504	2845	55.36	20230120	2.31	N	038110	500	205 억	730288	N	N	N	N
23	20240117	150442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	-290	5	-6.16	3907604180	867149	137.71	4680	4690	4415	6120	3300	4710	4506.27	1.77	0	-125373	4923	4816	4758	4651	4593	4787	4622	206	1410	500	3010	5	1	41169370	1820	6.73	1.01	12	2.11	657.00	4366.00	8153	20230504	-45.79	2748	20230120	60.84	5190	-14.84	20240111	4415	0.11	20240117	8440	-47.63	20230504	2845	55.36	20230120	2.31	N	038110	500	205 억	730288	N	N	N	N
24	20240117	140439	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	-260	5	-5.52	3293931430	728564	115.70	4680	4690	4440	6120	3300	4710	4521.13	1.77	0	-99992	4923	4816	4758	4651	4593	4787	4622	206	1410	500	3010	5	1	41169370	1832	6.77	1.02	12	1.77	657.00	4366.00	8153	20230504	-45.42	2748	20230120	61.94	5190	-14.26	20240111	4440	0.23	20240117	8440	-47.27	20230504	2845	56.41	20230120	2.31	N	038110	500	205 억	730288	N	N	N	N
25	20240117	130440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4465	-245	5	-5.20	2960777135	653795	103.83	4680	4690	4440	6120	3300	4710	4528.60	1.77	0	-100352	4923	4816	4758	4651	4593	4787	4622	206	1410	500	3010	5	1	41169370	1838	6.80	1.02	12	1.59	657.00	4366.00	8153	20230504	-45.23	2748	20230120	62.48	5190	-13.97	20240111	4440	0.56	20240117	8440	-47.10	20230504	2845	56.94	20230120	2.31	N	038110	500	205 억	730288	N	N	N	N
26	20240117	120441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4475	-235	5	-4.99	2588045185	570189	90.55	4680	4690	4470	6120	3300	4710	4538.93	1.77	0	-83977	4923	4816	4758	4651	4593	4787	4622	206	1410	500	3010	5	1	41169370	1842	6.81	1.02	12	1.38	657.00	4366.00	8153	20230504	-45.11	2748	20230120	62.85	5190	-13.78	20240111	4470	0.11	20240117	8440	-46.98	20230504	2845	57.29	20230120	2.31	N	038110	500	205 억	730288	N	N	N	N
27	20240117	110441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4505	-205	5	-4.35	2159462920	474723	75.39	4680	4690	4470	6120	3300	4710	4548.89	1.77	0	-52026	4923	4816	4758	4651	4593	4787	4622	206	1410	500	3010	5	1	41169370	1855	6.86	1.03	12	1.15	657.00	4366.00	8153	20230504	-44.74	2748	20230120	63.94	5190	-13.20	20240111	4470	0.78	20240117	8440	-46.62	20230504	2845	58.35	20230120	2.31	N	038110	500	205 억	730288	N	N	N	N
28	20240117	100438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4520	-190	5	-4.03	1440655455	314992	50.02	4680	4690	4510	6120	3300	4710	4573.63	1.77	0	-52589	4923	4816	4758	4651	4593	4787	4622	206	1410	500	3010	5	1	41169370	1861	6.88	1.04	12	0.77	657.00	4366.00	8153	20230504	-44.56	2748	20230120	64.48	5190	-12.91	20240111	4510	0.22	20240117	8440	-46.45	20230504	2845	58.88	20230120	2.31	N	038110	500	205 억	730288	N	N	N	N
29	20240117	090440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4670	-40	5	-0.85	80077290	17128	2.72	4680	4690	4665	6120	3300	4710	4675.23	1.77	0	-855	4923	4816	4758	4651	4593	4787	4622	206	1410	500	3010	5	1	41169370	1923	7.11	1.07	12	0.04	657.00	4366.00	8153	20230504	-42.72	2748	20230120	69.94	5190	-10.02	20240111	4665	0.11	20240117	8440	-44.67	20230504	2845	64.15	20230120	2.31	N	038110	500	205 억	730288	N	N	N	N
30	20240116	160439	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4710	-125	5	-2.59	2938188935	618234	117.09	4830	4865	4700	6280	3385	4835	4752.65	2.00	0	-92098	4968	4901	4838	4771	4708	4935	4805	206	1445	500	3090	5	1	41169370	1939	7.17	1.08	12	1.50	657.00	4366.00	8153	20230504	-42.23	2748	20230120	71.40	5190	-9.25	20240111	4700	0.21	20240116	8440	-44.19	20230504	2845	65.55	20230120	2.35	N	038110	500	205 억	822386	N	N	N	N
31	20240116	150439	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4710	-125	5	-2.59	2787039000	586165	111.01	4830	4865	4700	6280	3385	4835	4754.70	2.00	0	-86563	4968	4901	4838	4771	4708	4935	4805	206	1445	500	3090	5	1	41169370	1939	7.17	1.08	12	1.42	657.00	4366.00	8153	20230504	-42.23	2748	20230120	71.40	5190	-9.25	20240111	4700	0.21	20240116	8440	-44.19	20230504	2845	65.55	20230120	2.35	N	038110	500	205 억	822386	N	N	N	N
32	20240116	140439	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4730	-105	5	-2.17	2335598770	490367	92.87	4830	4865	4700	6280	3385	4835	4762.96	2.00	0	-66431	4968	4901	4838	4771	4708	4935	4805	206	1445	500	3090	5	1	41169370	1947	7.20	1.08	12	1.19	657.00	4366.00	8153	20230504	-41.98	2748	20230120	72.13	5190	-8.86	20240111	4700	0.64	20240116	8440	-43.96	20230504	2845	66.26	20230120	2.35	N	038110	500	205 억	822386	N	N	N	N
33	20240116	130439	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4755	-80	5	-1.65	2121802665	445239	84.32	4830	4865	4700	6280	3385	4835	4765.54	2.00	0	-54111	4968	4901	4838	4771	4708	4935	4805	206	1445	500	3090	5	1	41169370	1958	7.24	1.09	12	1.08	657.00	4366.00	8153	20230504	-41.68	2748	20230120	73.03	5190	-8.38	20240111	4700	1.17	20240116	8440	-43.66	20230504	2845	67.14	20230120	2.35	N	038110	500	205 억	822386	N	N	N	N
34	20240116	120439	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4755	-80	5	-1.65	1926437895	404164	76.54	4830	4865	4700	6280	3385	4835	4766.48	2.00	0	-51388	4968	4901	4838	4771	4708	4935	4805	206	1445	500	3090	5	1	41169370	1958	7.24	1.09	12	0.98	657.00	4366.00	8153	20230504	-41.68	2748	20230120	73.03	5190	-8.38	20240111	4700	1.17	20240116	8440	-43.66	20230504	2845	67.14	20230120	2.35	N	038110	500	205 억	822386	N	N	N	N
35	20240116	110437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4770	-65	5	-1.34	1769922485	371322	70.32	4830	4865	4700	6280	3385	4835	4766.54	2.00	0	-49006	4968	4901	4838	4771	4708	4935	4805	206	1445	500	3090	5	1	41169370	1964	7.26	1.09	12	0.90	657.00	4366.00	8153	20230504	-41.49	2748	20230120	73.58	5190	-8.09	20240111	4700	1.49	20240116	8440	-43.48	20230504	2845	67.66	20230120	2.35	N	038110	500	205 억	822386	N	N	N	N
36	20240116	100438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4710	-125	5	-2.59	1430700330	299656	56.75	4830	4865	4710	6280	3385	4835	4774.48	2.00	0	-50073	4968	4901	4838	4771	4708	4935	4805	206	1445	500	3090	5	1	41169370	1939	7.17	1.08	12	0.73	657.00	4366.00	8153	20230504	-42.23	2748	20230120	71.40	5190	-9.25	20240111	4710	0.00	20240116	8440	-44.19	20230504	2845	65.55	20230120	2.35	N	038110	500	205 억	822386	N	N	N	N
37	20240116	090436	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4835	0	3	0.00	186252915	38726	7.33	4830	4840	4795	6280	3385	4835	4809.51	2.00	0	9236	4968	4901	4838	4771	4708	4935	4805	206	1445	500	3090	5	1	41169370	1991	7.36	1.11	12	0.09	657.00	4366.00	8153	20230504	-40.70	2748	20230120	75.95	5190	-6.84	20240111	4775	1.26	20240115	8440	-42.71	20230504	2845	69.95	20230120	2.35	N	038110	500	205 억	822386	N	N	N	N
38	20240115	160437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4835	-5	5	-0.10	2528203700	522910	52.57	4820	4905	4775	6290	3390	4840	4834.87	2.15	0	-62319	5126	4982	4906	4762	4686	4945	4725	206	1450	500	3090	5	1	41169370	1991	7.36	1.11	12	1.27	657.00	4366.00	8153	20230504	-40.70	2748	20230120	75.95	5190	-6.84	20240111	4775	1.26	20240115	8440	-42.71	20230504	2845	69.95	20230120	2.23	N	038110	500	205 억	883745	N	N	N	N
39	20240115	150438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4840	0	3	0.00	2431124145	502848	50.56	4820	4905	4775	6290	3390	4840	4834.71	2.15	0	-61792	5126	4982	4906	4762	4686	4945	4725	206	1450	500	3090	5	1	41169370	1993	7.37	1.11	12	1.22	657.00	4366.00	8153	20230504	-40.64	2748	20230120	76.13	5190	-6.74	20240111	4775	1.36	20240115	8440	-42.65	20230504	2845	70.12	20230120	2.23	N	038110	500	205 억	883745	N	N	N	N
40	20240115	140438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4845	5	2	0.10	2146863965	444035	44.64	4820	4905	4775	6290	3390	4840	4834.90	2.15	0	-73987	5126	4982	4906	4762	4686	4945	4725	206	1450	500	3090	5	1	41169370	1995	7.37	1.11	12	1.08	657.00	4366.00	8153	20230504	-40.57	2748	20230120	76.31	5190	-6.65	20240111	4775	1.47	20240115	8440	-42.59	20230504	2845	70.30	20230120	2.23	N	038110	500	205 억	883745	N	N	N	N
41	20240115	130437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4820	-20	5	-0.41	1911562805	395393	39.75	4820	4905	4775	6290	3390	4840	4834.59	2.15	0	-60950	5126	4982	4906	4762	4686	4945	4725	206	1450	500	3090	5	1	41169370	1984	7.34	1.10	12	0.96	657.00	4366.00	8153	20230504	-40.88	2748	20230120	75.40	5190	-7.13	20240111	4775	0.94	20240115	8440	-42.89	20230504	2845	69.42	20230120	2.23	N	038110	500	205 억	883745	N	N	N	N
42	20240115	120437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4820	-20	5	-0.41	1701343760	351770	35.37	4820	4905	4775	6290	3390	4840	4836.52	2.15	0	-40670	5126	4982	4906	4762	4686	4945	4725	206	1450	500	3090	5	1	41169370	1984	7.34	1.10	12	0.85	657.00	4366.00	8153	20230504	-40.88	2748	20230120	75.40	5190	-7.13	20240111	4775	0.94	20240115	8440	-42.89	20230504	2845	69.42	20230120	2.23	N	038110	500	205 억	883745	N	N	N	N
43	20240115	110436	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4835	-5	5	-0.10	1363639090	281531	28.30	4820	4905	4775	6290	3390	4840	4843.66	2.15	0	-26038	5126	4982	4906	4762	4686	4945	4725	206	1450	500	3090	5	1	41169370	1991	7.36	1.11	12	0.68	657.00	4366.00	8153	20230504	-40.70	2748	20230120	75.95	5190	-6.84	20240111	4775	1.26	20240115	8440	-42.71	20230504	2845	69.95	20230120	2.23	N	038110	500	205 억	883745	N	N	N	N
44	20240115	100436	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4880	40	2	0.83	996685445	206038	20.71	4820	4905	4775	6290	3390	4840	4837.39	2.15	0	-12899	5126	4982	4906	4762	4686	4945	4725	206	1450	500	3090	5	1	41169370	2009	7.43	1.12	12	0.50	657.00	4366.00	8153	20230504	-40.14	2748	20230120	77.58	5190	-5.97	20240111	4775	2.20	20240115	8440	-42.18	20230504	2845	71.53	20230120	2.23	N	038110	500	205 억	883745	N	N	N	N
45	20240115	090436	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4795	-45	5	-0.93	328474460	68342	6.87	4820	4840	4775	6290	3390	4840	4806.33	2.15	0	-4305	5126	4982	4906	4762	4686	4945	4725	206	1450	500	3090	5	1	41169370	1974	7.30	1.10	12	0.17	657.00	4366.00	8153	20230504	-41.19	2748	20230120	74.49	5190	-7.61	20240111	4775	0.42	20240115	8440	-43.19	20230504	2845	68.54	20230120	2.23	N	038110	500	205 억	883745	N	N	N	N
46	20240112	160434	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4840	-220	5	-4.35	4860929350	989922	71.68	5050	5050	4830	6570	3550	5060	4910.53	2.40	-19735	-105369	5253	5156	5093	4996	4933	5125	4965	206	1510	500	3230	5	1	41169370	1993	7.37	1.11	12	2.40	657.00	4366.00	8153	20230504	-40.64	2700	20230106	79.26	5190	-6.74	20240111	4825	0.31	20240104	8440	-42.65	20230504	2845	70.12	20230120	2.21	N	038110	500	205 억	988402	N	N	N	N
47	20240112	150436	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4830	-230	5	-4.55	4578446865	931548	67.46	5050	5050	4830	6570	3550	5060	4914.83	2.40	-19735	-105485	5253	5156	5093	4996	4933	5125	4965	206	1510	500	3230	5	1	41169370	1988	7.35	1.11	12	2.26	657.00	4366.00	8153	20230504	-40.76	2700	20230106	78.89	5190	-6.94	20240111	4825	0.10	20240104	8440	-42.77	20230504	2845	69.77	20230120	2.21	N	038110	500	205 억	988402	N	N	N	N
48	20240112	140436	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	-200	5	-3.95	3958013490	803778	58.20	5050	5050	4840	6570	3550	5060	4924.21	2.40	-19735	-88695	5253	5156	5093	4996	4933	5125	4965	206	1510	500	3230	5	1	41169370	2001	7.40	1.11	12	1.95	657.00	4366.00	8153	20230504	-40.39	2700	20230106	80.00	5190	-6.36	20240111	4825	0.73	20240104	8440	-42.42	20230504	2845	70.83	20230120	2.21	N	038110	500	205 억	988402	N	N	N	N
49	20240112	130434	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4905	-155	5	-3.06	3086381130	624931	45.25	5050	5050	4890	6570	3550	5060	4938.69	2.40	-19735	-71583	5253	5156	5093	4996	4933	5125	4965	206	1510	500	3230	5	1	41169370	2019	7.47	1.12	12	1.52	657.00	4366.00	8153	20230504	-39.84	2700	20230106	81.67	5190	-5.49	20240111	4825	1.66	20240104	8440	-41.88	20230504	2845	72.41	20230120	2.21	N	038110	500	205 억	988402	N	N	N	N
50	20240112	120435	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4915	-145	5	-2.87	2831184200	572971	41.49	5050	5050	4890	6570	3550	5060	4941.17	2.40	-19735	-57045	5253	5156	5093	4996	4933	5125	4965	206	1510	500	3230	5	1	41169370	2023	7.48	1.13	12	1.39	657.00	4366.00	8153	20230504	-39.72	2700	20230106	82.04	5190	-5.30	20240111	4825	1.87	20240104	8440	-41.77	20230504	2845	72.76	20230120	2.21	N	038110	500	205 억	988402	N	N	N	N
51	20240112	110434	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4940	-120	5	-2.37	2602803410	526539	38.13	5050	5050	4890	6570	3550	5060	4943.16	2.40	-19735	-44170	5253	5156	5093	4996	4933	5125	4965	206	1510	500	3230	5	1	41169370	2034	7.52	1.13	12	1.28	657.00	4366.00	8153	20230504	-39.41	2700	20230106	82.96	5190	-4.82	20240111	4825	2.38	20240104	8440	-41.47	20230504	2845	73.64	20230120	2.21	N	038110	500	205 억	988402	N	N	N	N
52	20240112	100434	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4910	-150	5	-2.96	1896572145	382542	27.70	5050	5050	4890	6570	3550	5060	4957.73	2.40	-19735	-51582	5253	5156	5093	4996	4933	5125	4965	206	1510	500	3230	5	1	41169370	2021	7.47	1.12	12	0.93	657.00	4366.00	8153	20230504	-39.78	2700	20230106	81.85	5190	-5.39	20240111	4825	1.76	20240104	8440	-41.82	20230504	2845	72.58	20230120	2.21	N	038110	500	205 억	988402	N	N	N	N
53	20240112	090434	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	-60	5	-1.19	349955660	69900	5.06	5050	5050	4980	6570	3550	5060	5006.27	2.40	-19735	-19826	5253	5156	5093	4996	4933	5125	4965	206	1510	500	3230	10	1	41169370	2058	7.61	1.15	12	0.17	657.00	4366.00	8153	20230504	-38.67	2700	20230106	85.19	5190	-3.66	20240111	4825	3.63	20240104	8440	-40.76	20230504	2845	75.75	20230120	2.21	N	038110	500	205 억	988402	N	N	N	N
54	20240111	160432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	-100	5	-1.94	6978510620	1368035	63.22	5180	5190	5030	6700	3620	5160	5101.11	2.98	0	-217089	5360	5260	5080	4980	4800	5310	5030	206	1540	500	3300	10	1	41169370	2083	7.70	1.16	12	3.32	657.00	4366.00	8153	20230504	-37.94	2545	20230105	98.82	5190	-2.50	20240111	4825	4.87	20240104	8440	-40.05	20230504	2845	77.86	20230120	2.18	N	038110	500	205 억	1225185	N	N	N	N
55	20240111	150435	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5050	-110	5	-2.13	6678704910	1308636	60.47	5180	5190	5040	6700	3620	5160	5103.54	2.98	0	-221792	5360	5260	5080	4980	4800	5310	5030	206	1540	500	3300	10	1	41169370	2079	7.69	1.16	12	3.18	657.00	4366.00	8153	20230504	-38.06	2545	20230105	98.43	5190	-2.70	20240111	4825	4.66	20240104	8440	-40.17	20230504	2845	77.50	20230120	2.18	N	038110	500	205 억	1225185	N	N	N	N
56	20240111	140434	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	-90	5	-1.74	6091256370	1192388	55.10	5180	5190	5050	6700	3620	5160	5108.43	2.98	0	-201968	5360	5260	5080	4980	4800	5310	5030	206	1540	500	3300	10	1	41169370	2087	7.72	1.16	12	2.90	657.00	4366.00	8153	20230504	-37.81	2545	20230105	99.21	5190	-2.31	20240111	4825	5.08	20240104	8440	-39.93	20230504	2845	78.21	20230120	2.18	N	038110	500	205 억	1225185	N	N	N	N
57	20240111	130432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	-100	5	-1.94	5712354800	1117555	51.64	5180	5190	5050	6700	3620	5160	5111.45	2.98	0	-190665	5360	5260	5080	4980	4800	5310	5030	206	1540	500	3300	10	1	41169370	2083	7.70	1.16	12	2.71	657.00	4366.00	8153	20230504	-37.94	2545	20230105	98.82	5190	-2.50	20240111	4825	4.87	20240104	8440	-40.05	20230504	2845	77.86	20230120	2.18	N	038110	500	205 억	1225185	N	N	N	N
58	20240111	120433	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	-100	5	-1.94	5315813800	1039332	48.03	5180	5190	5050	6700	3620	5160	5114.62	2.98	0	-163712	5360	5260	5080	4980	4800	5310	5030	206	1540	500	3300	10	1	41169370	2083	7.70	1.16	12	2.52	657.00	4366.00	8153	20230504	-37.94	2545	20230105	98.82	5190	-2.50	20240111	4825	4.87	20240104	8440	-40.05	20230504	2845	77.86	20230120	2.18	N	038110	500	205 억	1225185	N	N	N	N
59	20240111	110435	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	-90	5	-1.74	4828598990	943134	43.58	5180	5190	5050	6700	3620	5160	5119.72	2.98	0	-144147	5360	5260	5080	4980	4800	5310	5030	206	1540	500	3300	10	1	41169370	2087	7.72	1.16	12	2.29	657.00	4366.00	8153	20230504	-37.81	2545	20230105	99.21	5190	-2.31	20240111	4825	5.08	20240104	8440	-39.93	20230504	2845	78.21	20230120	2.18	N	038110	500	205 억	1225185	N	N	N	N
60	20240111	100434	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	-80	5	-1.55	4129465150	805642	37.23	5180	5190	5050	6700	3620	5160	5125.66	2.98	0	-129904	5360	5260	5080	4980	4800	5310	5030	206	1540	500	3300	10	1	41169370	2091	7.73	1.16	12	1.96	657.00	4366.00	8153	20230504	-37.69	2545	20230105	99.61	5190	-2.12	20240111	4825	5.28	20240104	8440	-39.81	20230504	2845	78.56	20230120	2.18	N	038110	500	205 억	1225185	N	N	N	N
61	20240111	090433	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	10	2	0.19	1092350400	211541	9.78	5180	5190	5130	6700	3620	5160	5163.79	2.98	0	-57257	5360	5260	5080	4980	4800	5310	5030	206	1540	500	3300	10	1	41169370	2128	7.87	1.18	12	0.51	657.00	4366.00	8153	20230504	-36.59	2545	20230105	103.14	5190	-0.39	20240111	4825	7.15	20240104	8440	-38.74	20230504	2845	81.72	20230120	2.18	N	038110	500	205 억	1225185	N	N	N	N
62	20240110	160432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	260	2	5.31	10723968570	2114942	453.77	4900	5180	4900	6370	3430	4900	5069.77	2.79	0	75684	4970	4935	4900	4865	4830	4917	4847	206	1470	500	3130	10	1	41169370	2124	7.85	1.18	12	5.14	657.00	4366.00	8153	20230504	-36.71	2463	20230104	109.50	5180	-0.39	20240110	4825	6.94	20240104	8440	-38.86	20230504	2845	81.37	20230120	2.22	N	038110	500	205 억	1147563	N	N	N	N
63	20240110	150432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5120	220	2	4.49	8645463650	1711147	367.14	4900	5130	4900	6370	3430	4900	5052.44	2.79	0	122758	4970	4935	4900	4865	4830	4917	4847	206	1470	500	3130	10	1	41169370	2108	7.79	1.17	12	4.16	657.00	4366.00	8153	20230504	-37.20	2463	20230104	107.88	5130	-0.19	20240110	4825	6.11	20240104	8440	-39.34	20230504	2845	79.96	20230120	2.22	N	038110	500	205 억	1147563	N	N	N	N
64	20240110	140433	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5120	220	2	4.49	7250266730	1437842	308.50	4900	5130	4900	6370	3430	4900	5042.46	2.79	0	124072	4970	4935	4900	4865	4830	4917	4847	206	1470	500	3130	10	1	41169370	2108	7.79	1.17	12	3.49	657.00	4366.00	8153	20230504	-37.20	2463	20230104	107.88	5130	-0.19	20240110	4825	6.11	20240104	8440	-39.34	20230504	2845	79.96	20230120	2.22	N	038110	500	205 억	1147563	N	N	N	N
65	20240110	130432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	180	2	3.67	5823391060	1156964	248.23	4900	5100	4900	6370	3430	4900	5033.34	2.79	0	66244	4970	4935	4900	4865	4830	4917	4847	206	1470	500	3130	10	1	41169370	2091	7.73	1.16	12	2.81	657.00	4366.00	8153	20230504	-37.69	2463	20230104	106.25	5100	-0.39	20240110	4825	5.28	20240104	8440	-39.81	20230504	2845	78.56	20230120	2.22	N	038110	500	205 억	1147563	N	N	N	N
66	20240110	120433	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	180	2	3.67	4998910600	994302	213.33	4900	5100	4900	6370	3430	4900	5027.56	2.79	0	39004	4970	4935	4900	4865	4830	4917	4847	206	1470	500	3130	10	1	41169370	2091	7.73	1.16	12	2.42	657.00	4366.00	8153	20230504	-37.69	2463	20230104	106.25	5100	-0.39	20240110	4825	5.28	20240104	8440	-39.81	20230504	2845	78.56	20230120	2.22	N	038110	500	205 억	1147563	N	N	N	N
67	20240110	110433	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5040	140	2	2.86	3529907670	704390	151.13	4900	5090	4900	6370	3430	4900	5011.30	2.79	0	39995	4970	4935	4900	4865	4830	4917	4847	206	1470	500	3130	10	1	41169370	2075	7.67	1.15	12	1.71	657.00	4366.00	8153	20230504	-38.18	2463	20230104	104.63	5090	0.00	20240103	4825	4.46	20240104	8440	-40.28	20230504	2845	77.15	20230120	2.22	N	038110	500	205 억	1147563	N	N	N	N
68	20240110	100432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4980	80	2	1.63	1223130525	246435	52.87	4900	5020	4900	6370	3430	4900	4963.30	2.79	0	11311	4970	4935	4900	4865	4830	4917	4847	206	1470	500	3130	5	1	41169370	2050	7.58	1.14	12	0.60	657.00	4366.00	8153	20230504	-38.92	2463	20230104	102.19	5090	-2.16	20240103	4825	3.21	20240104	8440	-41.00	20230504	2845	75.04	20230120	2.22	N	038110	500	205 억	1147563	N	N	N	N
69	20240110	090431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4955	55	2	1.12	98487150	19973	4.29	4900	4955	4900	6370	3430	4900	4931.01	2.79	0	6491	4970	4935	4900	4865	4830	4917	4847	206	1470	500	3130	5	1	41169370	2040	7.54	1.13	12	0.05	657.00	4366.00	8153	20230504	-39.22	2463	20230104	101.18	5090	-2.65	20240103	4825	2.69	20240104	8440	-41.29	20230504	2845	74.17	20230120	2.22	N	038110	500	205 억	1147563	N	N	N	N
70	20240109	160430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4900	5	2	0.10	2261578025	462417	135.62	4915	4935	4865	6360	3430	4895	4890.73	2.59	0	80686	5008	4951	4903	4846	4798	4980	4875	206	1465	500	3130	5	1	41169370	2017	7.46	1.12	12	1.12	657.00	4366.00	8153	20230504	-39.90	2458	20230103	99.35	5090	-3.73	20240103	4825	1.55	20240104	8440	-41.94	20230504	2845	72.23	20230120	2.16	N	038110	500	205 억	1066877	N	N	N	N
71	20240109	150432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4885	-10	5	-0.20	2183359755	446451	130.94	4915	4935	4865	6360	3430	4895	4890.46	2.59	0	74619	5008	4951	4903	4846	4798	4980	4875	206	1465	500	3130	5	1	41169370	2011	7.44	1.12	12	1.08	657.00	4366.00	8153	20230504	-40.08	2458	20230103	98.74	5090	-4.03	20240103	4825	1.24	20240104	8440	-42.12	20230504	2845	71.70	20230120	2.16	N	038110	500	205 억	1066877	N	N	N	N
72	20240109	140431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4905	10	2	0.20	1881108315	384752	112.84	4915	4935	4865	6360	3430	4895	4889.12	2.59	0	56428	5008	4951	4903	4846	4798	4980	4875	206	1465	500	3130	5	1	41169370	2019	7.47	1.12	12	0.93	657.00	4366.00	8153	20230504	-39.84	2458	20230103	99.55	5090	-3.63	20240103	4825	1.66	20240104	8440	-41.88	20230504	2845	72.41	20230120	2.16	N	038110	500	205 억	1066877	N	N	N	N
73	20240109	130431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4890	-5	5	-0.10	1555871820	318330	93.36	4915	4935	4865	6360	3430	4895	4887.57	2.59	0	15927	5008	4951	4903	4846	4798	4980	4875	206	1465	500	3130	5	1	41169370	2013	7.44	1.12	12	0.77	657.00	4366.00	8153	20230504	-40.02	2458	20230103	98.94	5090	-3.93	20240103	4825	1.35	20240104	8440	-42.06	20230504	2845	71.88	20230120	2.16	N	038110	500	205 억	1066877	N	N	N	N
74	20240109	120434	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4885	-10	5	-0.20	1370930330	280436	82.25	4915	4935	4865	6360	3430	4895	4888.53	2.59	0	12949	5008	4951	4903	4846	4798	4980	4875	206	1465	500	3130	5	1	41169370	2011	7.44	1.12	12	0.68	657.00	4366.00	8153	20230504	-40.08	2458	20230103	98.74	5090	-4.03	20240103	4825	1.24	20240104	8440	-42.12	20230504	2845	71.70	20230120	2.16	N	038110	500	205 억	1066877	N	N	N	N
75	20240109	110431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4875	-20	5	-0.41	1254878220	256663	75.27	4915	4935	4865	6360	3430	4895	4889.17	2.59	0	10504	5008	4951	4903	4846	4798	4980	4875	206	1465	500	3130	5	1	41169370	2007	7.42	1.12	12	0.62	657.00	4366.00	8153	20230504	-40.21	2458	20230103	98.33	5090	-4.22	20240103	4825	1.04	20240104	8440	-42.24	20230504	2845	71.35	20230120	2.16	N	038110	500	205 억	1066877	N	N	N	N
76	20240109	100432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4880	-15	5	-0.31	814541755	166376	48.79	4915	4935	4865	6360	3430	4895	4895.80	2.59	0	16411	5008	4951	4903	4846	4798	4980	4875	206	1465	500	3130	5	1	41169370	2009	7.43	1.12	12	0.40	657.00	4366.00	8153	20230504	-40.14	2458	20230103	98.54	5090	-4.13	20240103	4825	1.14	20240104	8440	-42.18	20230504	2845	71.53	20230120	2.16	N	038110	500	205 억	1066877	N	N	N	N
77	20240109	090431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4925	30	2	0.61	97646305	19866	5.83	4915	4935	4905	6360	3430	4895	4916.90	2.59	0	3973	5008	4951	4903	4846	4798	4980	4875	206	1465	500	3130	5	1	41169370	2028	7.50	1.13	12	0.05	657.00	4366.00	8153	20230504	-39.59	2458	20230103	100.37	5090	-3.24	20240103	4825	2.07	20240104	8440	-41.65	20230504	2845	73.11	20230120	2.16	N	038110	500	205 억	1066877	N	N	N	N
78	20240108	160431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4895	0	3	0.00	1651057395	336723	79.49	4855	4960	4855	6360	3430	4895	4903.32	2.51	-8619	34242	5015	4955	4895	4835	4775	4985	4865	206	1465	500	3130	5	1	41169370	2015	7.45	1.12	12	0.82	657.00	4366.00	8153	20230504	-39.96	2458	20230103	99.15	5090	-3.83	20240103	4825	1.45	20240104	8440	-42.00	20230504	2845	72.06	20230120	2.19	N	038110	500	205 억	1032528	N	N	N	N
79	20240108	150431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4880	-15	5	-0.31	1540182435	314031	74.14	4855	4960	4855	6360	3430	4895	4904.56	2.51	-8619	29566	5015	4955	4895	4835	4775	4985	4865	206	1465	500	3130	5	1	41169370	2009	7.43	1.12	12	0.76	657.00	4366.00	8153	20230504	-40.14	2458	20230103	98.54	5090	-4.13	20240103	4825	1.14	20240104	8440	-42.18	20230504	2845	71.53	20230120	2.19	N	038110	500	205 억	1032528	N	N	N	N
80	20240108	140431	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4895	0	3	0.00	1364107090	278007	65.63	4855	4960	4855	6360	3430	4895	4906.74	2.51	-8619	31319	5015	4955	4895	4835	4775	4985	4865	206	1465	500	3130	5	1	41169370	2015	7.45	1.12	12	0.68	657.00	4366.00	8153	20230504	-39.96	2458	20230103	99.15	5090	-3.83	20240103	4825	1.45	20240104	8440	-42.00	20230504	2845	72.06	20230120	2.19	N	038110	500	205 억	1032528	N	N	N	N
81	20240108	130430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4885	-10	5	-0.20	1211148075	246661	58.23	4855	4960	4855	6360	3430	4895	4910.17	2.51	-8619	33023	5015	4955	4895	4835	4775	4985	4865	206	1465	500	3130	5	1	41169370	2011	7.44	1.12	12	0.60	657.00	4366.00	8153	20230504	-40.08	2458	20230103	98.74	5090	-4.03	20240103	4825	1.24	20240104	8440	-42.12	20230504	2845	71.70	20230120	2.19	N	038110	500	205 억	1032528	N	N	N	N
82	20240108	120432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4925	30	2	0.61	1038778365	211482	49.93	4855	4960	4855	6360	3430	4895	4911.90	2.51	-8619	34503	5015	4955	4895	4835	4775	4985	4865	206	1465	500	3130	5	1	41169370	2028	7.50	1.13	12	0.51	657.00	4366.00	8153	20230504	-39.59	2458	20230103	100.37	5090	-3.24	20240103	4825	2.07	20240104	8440	-41.65	20230504	2845	73.11	20230120	2.19	N	038110	500	205 억	1032528	N	N	N	N
83	20240108	110432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4940	45	2	0.92	906074445	184529	43.56	4855	4960	4855	6360	3430	4895	4910.20	2.51	-8619	32534	5015	4955	4895	4835	4775	4985	4865	206	1465	500	3130	5	1	41169370	2034	7.52	1.13	12	0.45	657.00	4366.00	8153	20230504	-39.41	2458	20230103	100.98	5090	-2.95	20240103	4825	2.38	20240104	8440	-41.47	20230504	2845	73.64	20230120	2.19	N	038110	500	205 억	1032528	N	N	N	N
84	20240108	100433	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4915	20	2	0.41	451212255	92247	21.78	4855	4940	4855	6360	3430	4895	4891.35	2.51	-8619	11965	5015	4955	4895	4835	4775	4985	4865	206	1465	500	3130	5	1	41169370	2023	7.48	1.13	12	0.22	657.00	4366.00	8153	20230504	-39.72	2458	20230103	99.96	5090	-3.44	20240103	4825	1.87	20240104	8440	-41.77	20230504	2845	72.76	20230120	2.19	N	038110	500	205 억	1032528	N	N	N	N
85	20240108	090430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	-35	5	-0.72	76177640	15660	3.70	4855	4895	4855	6360	3430	4895	4864.47	2.51	-8619	5850	5015	4955	4895	4835	4775	4985	4865	206	1465	500	3130	5	1	41169370	2001	7.40	1.11	12	0.04	657.00	4366.00	8153	20230504	-40.39	2458	20230103	97.72	5090	-4.52	20240103	4825	0.73	20240104	8440	-42.42	20230504	2845	70.83	20230120	2.19	N	038110	500	205 억	1032528	N	N	N	N
86	20240105	160430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4895	40	2	0.82	2055950560	419434	70.12	4855	4955	4835	6310	3400	4855	4901.74	2.51	0	7183	4961	4907	4866	4812	4771	4887	4792	206	1455	500	3100	5	1	41169370	2015	7.45	1.12	12	1.02	657.00	4366.00	8153	20230504	-39.96	2458	20230103	99.15	5090	-3.83	20240103	4825	1.45	20240104	8440	-42.00	20230504	2635	85.77	20230105	2.21	N	038110	500	205 억	1032188	N	N	N	N
87	20240105	150432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4900	45	2	0.93	1933702905	394458	65.94	4855	4955	4835	6310	3400	4855	4902.18	2.51	0	7037	4961	4907	4866	4812	4771	4887	4792	206	1455	500	3100	5	1	41169370	2017	7.46	1.12	12	0.96	657.00	4366.00	8153	20230504	-39.90	2458	20230103	99.35	5090	-3.73	20240103	4825	1.55	20240104	8440	-41.94	20230504	2635	85.96	20230105	2.21	N	038110	500	205 억	1032188	N	N	N	N
88	20240105	140428	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4900	45	2	0.93	1609032745	328039	54.84	4855	4955	4835	6310	3400	4855	4905.00	2.51	0	-5412	4961	4907	4866	4812	4771	4887	4792	206	1455	500	3100	5	1	41169370	2017	7.46	1.12	12	0.80	657.00	4366.00	8153	20230504	-39.90	2458	20230103	99.35	5090	-3.73	20240103	4825	1.55	20240104	8440	-41.94	20230504	2635	85.96	20230105	2.21	N	038110	500	205 억	1032188	N	N	N	N
89	20240105	130430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4930	75	2	1.54	1237137480	252468	42.21	4855	4955	4835	6310	3400	4855	4900.18	2.51	0	10142	4961	4907	4866	4812	4771	4887	4792	206	1455	500	3100	5	1	41169370	2030	7.50	1.13	12	0.61	657.00	4366.00	8153	20230504	-39.53	2458	20230103	100.57	5090	-3.14	20240103	4825	2.18	20240104	8440	-41.59	20230504	2635	87.10	20230105	2.21	N	038110	500	205 억	1032188	N	N	N	N
90	20240105	120430	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4925	70	2	1.44	1065953390	217674	36.39	4855	4955	4835	6310	3400	4855	4897.02	2.51	0	25059	4961	4907	4866	4812	4771	4887	4792	206	1455	500	3100	5	1	41169370	2028	7.50	1.13	12	0.53	657.00	4366.00	8153	20230504	-39.59	2458	20230103	100.37	5090	-3.24	20240103	4825	2.07	20240104	8440	-41.65	20230504	2635	86.91	20230105	2.21	N	038110	500	205 억	1032188	N	N	N	N
91	20240105	110429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4895	40	2	0.82	729271125	149267	24.95	4855	4915	4835	6310	3400	4855	4885.68	2.51	0	25257	4961	4907	4866	4812	4771	4887	4792	206	1455	500	3100	5	1	41169370	2015	7.45	1.12	12	0.36	657.00	4366.00	8153	20230504	-39.96	2458	20230103	99.15	5090	-3.83	20240103	4825	1.45	20240104	8440	-42.00	20230504	2635	85.77	20230105	2.21	N	038110	500	205 억	1032188	N	N	N	N
92	20240105	100432	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4880	25	2	0.51	460634950	94311	15.77	4855	4915	4835	6310	3400	4855	4884.21	2.51	0	6368	4961	4907	4866	4812	4771	4887	4792	206	1455	500	3100	5	1	41169370	2009	7.43	1.12	12	0.23	657.00	4366.00	8153	20230504	-40.14	2458	20230103	98.54	5090	-4.13	20240103	4825	1.14	20240104	8440	-42.18	20230504	2635	85.20	20230105	2.21	N	038110	500	205 억	1032188	N	N	N	N
93	20240105	090429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4900	45	2	0.93	75985840	15583	2.61	4855	4900	4835	6310	3400	4855	4876.20	2.51	0	-1519	4961	4907	4866	4812	4771	4887	4792	206	1455	500	3100	5	1	41169370	2017	7.46	1.12	12	0.04	657.00	4366.00	8153	20230504	-39.90	2458	20230103	99.35	5090	-3.73	20240103	4825	1.55	20240104	8440	-41.94	20230504	2635	85.96	20230105	2.21	N	038110	500	205 억	1032188	N	N	N	N
94	20240104	160427	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4855	-115	5	-2.31	2890447330	595568	97.80	4920	4920	4825	6460	3480	4970	4853.15	2.59	0	-44292	5130	5050	5010	4930	4890	5030	4910	206	1490	500	3180	5	1	41169370	1999	7.39	1.11	12	1.45	657.00	4366.00	8153	20230504	-40.45	2458	20230103	97.52	5090	-4.62	20240103	4825	0.62	20240104	8440	-42.48	20230504	2550	90.39	20230104	2.26	N	038110	500	205 억	1065992	N	N	N	N
95	20240104	150428	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	-110	5	-2.21	2759421330	568573	93.36	4920	4920	4825	6460	3480	4970	4853.13	2.59	0	-47345	5130	5050	5010	4930	4890	5030	4910	206	1490	500	3180	5	1	41169370	2001	7.40	1.11	12	1.38	657.00	4366.00	8153	20230504	-40.39	2458	20230103	97.72	5090	-4.52	20240103	4825	0.73	20240104	8440	-42.42	20230504	2550	90.59	20230104	2.26	N	038110	500	205 억	1065992	N	N	N	N
96	20240104	140429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4845	-125	5	-2.52	2605132670	536798	88.15	4920	4920	4825	6460	3480	4970	4852.98	2.59	0	-48982	5130	5050	5010	4930	4890	5030	4910	206	1490	500	3180	5	1	41169370	1995	7.37	1.11	12	1.30	657.00	4366.00	8153	20230504	-40.57	2458	20230103	97.11	5090	-4.81	20240103	4825	0.41	20240104	8440	-42.59	20230504	2550	90.00	20230104	2.26	N	038110	500	205 억	1065992	N	N	N	N
97	20240104	130429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	-110	5	-2.21	2370986710	488501	80.22	4920	4920	4825	6460	3480	4970	4853.47	2.59	0	-60585	5130	5050	5010	4930	4890	5030	4910	206	1490	500	3180	5	1	41169370	2001	7.40	1.11	12	1.19	657.00	4366.00	8153	20230504	-40.39	2458	20230103	97.72	5090	-4.52	20240103	4825	0.73	20240104	8440	-42.42	20230504	2550	90.59	20230104	2.26	N	038110	500	205 억	1065992	N	N	N	N
98	20240104	120428	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4840	-130	5	-2.62	2222662110	457965	75.20	4920	4920	4825	6460	3480	4970	4853.21	2.59	0	-64865	5130	5050	5010	4930	4890	5030	4910	206	1490	500	3180	5	1	41169370	1993	7.37	1.11	12	1.11	657.00	4366.00	8153	20230504	-40.64	2458	20230103	96.91	5090	-4.91	20240103	4825	0.31	20240104	8440	-42.65	20230504	2550	89.80	20230104	2.26	N	038110	500	205 억	1065992	N	N	N	N
99	20240104	110428	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4835	-135	5	-2.72	1830261155	376850	61.88	4920	4920	4825	6460	3480	4970	4856.58	2.59	0	-69355	5130	5050	5010	4930	4890	5030	4910	206	1490	500	3180	5	1	41169370	1991	7.36	1.11	12	0.92	657.00	4366.00	8153	20230504	-40.70	2458	20230103	96.70	5090	-5.01	20240103	4825	0.21	20240104	8440	-42.71	20230504	2550	89.61	20230104	2.26	N	038110	500	205 억	1065992	N	N	N	N
100	20240104	100427	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4850	-120	5	-2.41	1166050520	239669	39.36	4920	4920	4825	6460	3480	4970	4865.03	2.59	0	-54391	5130	5050	5010	4930	4890	5030	4910	206	1490	500	3180	5	1	41169370	1997	7.38	1.11	12	0.58	657.00	4366.00	8153	20230504	-40.51	2458	20230103	97.31	5090	-4.72	20240103	4825	0.52	20240104	8440	-42.54	20230504	2550	90.20	20230104	2.26	N	038110	500	205 억	1065992	N	N	N	N
101	20240104	090429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4885	-85	5	-1.71	225161995	46138	7.58	4920	4920	4825	6460	3480	4970	4879.16	2.59	0	-23977	5130	5050	5010	4930	4890	5030	4910	206	1490	500	3180	5	1	41169370	2011	7.44	1.12	12	0.11	657.00	4366.00	8153	20230504	-40.08	2458	20230103	98.74	5090	-4.03	20240103	4825	1.24	20240104	8440	-42.12	20230504	2550	91.57	20230104	2.26	N	038110	500	205 억	1065992	N	N	N	N
102	20240103	160427	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4970	-60	5	-1.19	3023452410	602670	82.78	4990	5090	4970	6530	3530	5030	5016.98	2.82	-5656	-96004	5156	5092	4986	4922	4816	5125	4955	206	1500	500	3210	5	1	41169370	2046	7.56	1.14	12	1.46	657.00	4366.00	8153	20230504	-39.04	2458	20230103	102.20	5090	-2.36	20240103	4880	1.84	20240102	8440	-41.11	20230504	2545	95.28	20230103	2.24	N	038110	500	205 억	1161971	N	N	N	N
103	20240103	150426	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4985	-45	5	-0.89	2730560565	543814	74.70	4990	5090	4970	6530	3530	5030	5021.10	2.82	-5656	-79693	5156	5092	4986	4922	4816	5125	4955	206	1500	500	3210	5	1	41169370	2052	7.59	1.14	12	1.32	657.00	4366.00	8153	20230504	-38.86	2458	20230103	102.81	5090	-2.06	20240103	4880	2.15	20240102	8440	-40.94	20230504	2545	95.87	20230103	2.24	N	038110	500	205 억	1161971	N	N	N	N
104	20240103	140425	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4985	-45	5	-0.89	2601632500	517967	71.15	4990	5090	4970	6530	3530	5030	5022.75	2.82	-5656	-73309	5156	5092	4986	4922	4816	5125	4955	206	1500	500	3210	5	1	41169370	2052	7.59	1.14	12	1.26	657.00	4366.00	8153	20230504	-38.86	2458	20230103	102.81	5090	-2.06	20240103	4880	2.15	20240102	8440	-40.94	20230504	2545	95.87	20230103	2.24	N	038110	500	205 억	1161971	N	N	N	N
105	20240103	130426	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	-30	5	-0.60	2430938180	483762	66.45	4990	5090	4970	6530	3530	5030	5025.05	2.82	-5656	-63095	5156	5092	4986	4922	4816	5125	4955	206	1500	500	3210	10	1	41169370	2058	7.61	1.15	12	1.18	657.00	4366.00	8153	20230504	-38.67	2458	20230103	103.42	5090	-1.77	20240103	4880	2.46	20240102	8440	-40.76	20230504	2545	96.46	20230103	2.24	N	038110	500	205 억	1161971	N	N	N	N
106	20240103	120429	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4995	-35	5	-0.70	2175706970	432666	59.43	4990	5090	4970	6530	3530	5030	5028.60	2.82	-5656	-59150	5156	5092	4986	4922	4816	5125	4955	206	1500	500	3210	5	1	41169370	2056	7.60	1.14	12	1.05	657.00	4366.00	8153	20230504	-38.73	2458	20230103	103.21	5090	-1.87	20240103	4880	2.36	20240102	8440	-40.82	20230504	2545	96.27	20230103	2.24	N	038110	500	205 억	1161971	N	N	N	N
107	20240103	110426	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5010	-20	5	-0.40	2004647435	398515	54.74	4990	5090	4970	6530	3530	5030	5030.29	2.82	-5656	-51079	5156	5092	4986	4922	4816	5125	4955	206	1500	500	3210	10	1	41169370	2063	7.63	1.15	12	0.97	657.00	4366.00	8153	20230504	-38.55	2458	20230103	103.82	5090	-1.57	20240103	4880	2.66	20240102	8440	-40.64	20230504	2545	96.86	20230103	2.24	N	038110	500	205 억	1161971	N	N	N	N
108	20240103	100426	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5010	-20	5	-0.40	1566816790	310938	42.71	4990	5090	4980	6530	3530	5030	5039.05	2.82	-5656	-53462	5156	5092	4986	4922	4816	5125	4955	206	1500	500	3210	10	1	41169370	2063	7.63	1.15	12	0.76	657.00	4366.00	8153	20230504	-38.55	2458	20230103	103.82	5090	-1.57	20240103	4880	2.66	20240102	8440	-40.64	20230504	2545	96.86	20230103	2.24	N	038110	500	205 억	1161971	N	N	N	N
109	20240103	090425	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	50	2	0.99	199859370	39835	5.47	4990	5090	4980	6530	3530	5030	5016.65	2.82	-5656	-2041	5156	5092	4986	4922	4816	5125	4955	206	1500	500	3210	10	1	41169370	2091	7.73	1.16	12	0.10	657.00	4366.00	8153	20230504	-37.69	2458	20230103	106.67	5090	-0.20	20240103	4880	4.10	20240102	8440	-39.81	20230504	2545	99.61	20230103	2.24	N	038110	500	205 억	1161971	N	N	N	N
110	20240102	160426	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5030	80	2	1.62	3553723420	714100	63.14	4970	5050	4880	6430	3465	4950	4976.36	2.69	0	63282	5100	5025	4945	4870	4790	5062	4907	206	1480	500	3160	10	1	41169370	2071	7.66	1.15	12	1.73	657.00	4366.00	8153	20230504	-38.30	2458	20230103	104.64	5050	-0.40	20240102	4880	3.07	20240102	8440	-40.40	20230504	2545	97.64	20230103	2.29	N	038110	500	205 억	1107079	N	N	N	N
111	20240102	150425	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5040	90	2	1.82	3274886000	658623	58.24	4970	5050	4880	6430	3465	4950	4972.32	2.69	0	44825	5100	5025	4945	4870	4790	5062	4907	206	1480	500	3160	10	1	41169370	2075	7.67	1.15	12	1.60	657.00	4366.00	8153	20230504	-38.18	2458	20230103	105.04	5050	-0.20	20240102	4880	3.28	20240102	8440	-40.28	20230504	2545	98.04	20230103	2.29	N	038110	500	205 억	1107079	N	N	N	N
112	20240102	140426	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5010	60	2	1.21	2631010110	530497	46.91	4970	5030	4880	6430	3465	4950	4959.52	2.69	0	32435	5100	5025	4945	4870	4790	5062	4907	206	1480	500	3160	10	1	41169370	2063	7.63	1.15	12	1.29	657.00	4366.00	8153	20230504	-38.55	2458	20230103	103.82	5030	-0.40	20240102	4880	2.66	20240102	8440	-40.64	20230504	2545	96.86	20230103	2.29	N	038110	500	205 억	1107079	N	N	N	N
113	20240102	130424	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4980	30	2	0.61	2146410715	433612	38.34	4970	5020	4880	6430	3465	4950	4950.07	2.69	0	25524	5100	5025	4945	4870	4790	5062	4907	206	1480	500	3160	5	1	41169370	2050	7.58	1.14	12	1.05	657.00	4366.00	8153	20230504	-38.92	2458	20230103	102.60	5020	-0.80	20240102	4880	2.05	20240102	8440	-41.00	20230504	2545	95.68	20230103	2.29	N	038110	500	205 억	1107079	N	N	N	N
114	20240102	120424	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4955	5	2	0.10	1433213110	290485	25.69	4970	4975	4880	6430	3465	4950	4933.86	2.69	0	-24148	5100	5025	4945	4870	4790	5062	4907	206	1480	500	3160	5	1	41169370	2040	7.54	1.13	12	0.71	657.00	4366.00	8153	20230504	-39.22	2458	20230103	101.59	4975	-0.40	20240102	4880	1.54	20240102	8440	-41.29	20230504	2545	94.70	20230103	2.29	N	038110	500	205 억	1107079	N	N	N	N
115	20240102	110423	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4925	-25	5	-0.51	1065109915	216201	19.12	4970	4975	4880	6430	3465	4950	4926.48	2.69	0	-34724	5100	5025	4945	4870	4790	5062	4907	206	1480	500	3160	5	1	41169370	2028	7.50	1.13	12	0.53	657.00	4366.00	8153	20230504	-39.59	2458	20230103	100.37	4975	-1.01	20240102	4880	0.92	20240102	8440	-41.65	20230504	2545	93.52	20230103	2.29	N	038110	500	205 억	1107079	N	N	N	N
116	20240102	100419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4935	-15	5	-0.30	211742595	42798	3.78	4970	4975	4910	6430	3465	4950	4947.49	2.69	0	-17441	5100	5025	4945	4870	4790	5062	4907	206	1480	500	3160	5	1	41169370	2032	7.51	1.13	12	0.10	657.00	4366.00	8153	20230504	-39.47	2458	20230103	100.77	4975	-0.80	20240102	4910	0.51	20240102	8440	-41.53	20230504	2545	93.91	20230103	2.29	N	038110	500	205 억	1107079	N	N	N	N
117	20240102	090415	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4950	0	3	0.00	0	0	0.00	0	0	0	6430	3465	4950	0.00	2.69	0	0	5100	5025	4945	4870	4790	5062	4907	206	1480	500	3160	5	1	41169370	2038	7.53	1.13	12	0.00	657.00	4366.00	8153	20230504	-39.29	2458	20230103	101.38	0	0.00	0	0	0.00	0	8440	-41.35	20230504	2545	94.50	20230103	2.29	N	038110	500	205 억	1107079	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History