KissMeData/064820/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4090	0	3	0.00	27412235	6660	48.89	4070	4170	4070	5310	2865	4090	4115.95	1.07	-2089	4200	4145	4090	4035	3980	4172	4062	155	1220	500	2860	5	1	30901728	1264	584.29	0.63	12	0.02	7.00	6456.00	5260	20230726	-22.24	3295	20230427	24.13	4600	-11.09	20240105	4005	2.12	20240117	5260	-22.24	20230726	3295	24.13	20230427	1.29	N	064820	500	154 억	331147	N	N	N	N
3	20240123	110606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4090	0	3	0.00	23840580	5786	42.47	4070	4170	4070	5310	2865	4090	4120.39	1.07	-1412	4200	4145	4090	4035	3980	4172	4062	155	1220	500	2860	5	1	30901728	1264	584.29	0.63	12	0.02	7.00	6456.00	5260	20230726	-22.24	3295	20230427	24.13	4600	-11.09	20240105	4005	2.12	20240117	5260	-22.24	20230726	3295	24.13	20230427	1.29	N	064820	500	154 억	331147	N	N	N	N
4	20240123	100605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4095	5	2	0.12	22549770	5471	40.16	4070	4170	4070	5310	2865	4090	4121.69	1.07	-1611	4200	4145	4090	4035	3980	4172	4062	155	1220	500	2860	5	1	30901728	1265	585.00	0.63	12	0.02	7.00	6456.00	5260	20230726	-22.15	3295	20230427	24.28	4600	-10.98	20240105	4005	2.25	20240117	5260	-22.15	20230726	3295	24.28	20230427	1.29	N	064820	500	154 억	331147	N	N	N	N
5	20240123	090607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4165	75	2	1.83	10545270	2556	18.76	4070	4165	4070	5310	2865	4090	4125.69	1.07	-569	4200	4145	4090	4035	3980	4172	4062	155	1220	500	2860	5	1	30901728	1287	595.00	0.65	12	0.01	7.00	6456.00	5260	20230726	-20.82	3295	20230427	26.40	4600	-9.46	20240105	4005	4.00	20240117	5260	-20.82	20230726	3295	26.40	20230427	1.29	N	064820	500	154 억	331147	N	N	N	N
6	20240119	160602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4100	40	2	0.99	170229645	41893	18.62	4105	4120	4005	5270	2845	4060	4063.35	1.04	3634	4296	4177	4101	3982	3906	4140	3945	155	1210	500	2840	5	1	30901728	1267	585.71	0.64	12	0.14	7.00	6456.00	5260	20230726	-22.05	3295	20230427	24.43	4600	-10.87	20240105	4005	2.37	20240119	5260	-22.05	20230726	3295	24.43	20230427	1.28	N	064820	500	154 억	319869	N	N	N	N
7	20240119	150604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4070	10	2	0.25	158109550	38932	17.30	4105	4120	4005	5270	2845	4060	4061.17	1.04	3503	4296	4177	4101	3982	3906	4140	3945	155	1210	500	2840	5	1	30901728	1258	581.43	0.63	12	0.13	7.00	6456.00	5260	20230726	-22.62	3295	20230427	23.52	4600	-11.52	20240105	4005	1.62	20240119	5260	-22.62	20230726	3295	23.52	20230427	1.28	N	064820	500	154 억	319869	N	N	N	N
8	20240119	140603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4100	40	2	0.99	147893790	36425	16.19	4105	4120	4005	5270	2845	4060	4060.23	1.04	3261	4296	4177	4101	3982	3906	4140	3945	155	1210	500	2840	5	1	30901728	1267	585.71	0.64	12	0.12	7.00	6456.00	5260	20230726	-22.05	3295	20230427	24.43	4600	-10.87	20240105	4005	2.37	20240119	5260	-22.05	20230726	3295	24.43	20230427	1.28	N	064820	500	154 억	319869	N	N	N	N
9	20240119	130603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4060	0	3	0.00	140083690	34508	15.34	4105	4120	4005	5270	2845	4060	4059.46	1.04	3417	4296	4177	4101	3982	3906	4140	3945	155	1210	500	2840	5	1	30901728	1255	580.00	0.63	12	0.11	7.00	6456.00	5260	20230726	-22.81	3295	20230427	23.22	4600	-11.74	20240105	4005	1.37	20240119	5260	-22.81	20230726	3295	23.22	20230427	1.28	N	064820	500	154 억	319869	N	N	N	N
10	20240119	120606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4045	-15	5	-0.37	136939225	33733	14.99	4105	4120	4005	5270	2845	4060	4059.50	1.04	2938	4296	4177	4101	3982	3906	4140	3945	155	1210	500	2840	5	1	30901728	1250	577.86	0.63	12	0.11	7.00	6456.00	5260	20230726	-23.10	3295	20230427	22.76	4600	-12.07	20240105	4005	1.00	20240119	5260	-23.10	20230726	3295	22.76	20230427	1.28	N	064820	500	154 억	319869	N	N	N	N
11	20240119	110606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4050	-10	5	-0.25	129224145	31832	14.15	4105	4120	4005	5270	2845	4060	4059.57	1.04	2927	4296	4177	4101	3982	3906	4140	3945	155	1210	500	2840	5	1	30901728	1252	578.57	0.63	12	0.10	7.00	6456.00	5260	20230726	-23.00	3295	20230427	22.91	4600	-11.96	20240105	4005	1.12	20240119	5260	-23.00	20230726	3295	22.91	20230427	1.28	N	064820	500	154 억	319869	N	N	N	N
12	20240119	100609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4100	40	2	0.99	79481165	19489	8.66	4105	4120	4055	5270	2845	4060	4078.26	1.04	882	4296	4177	4101	3982	3906	4140	3945	155	1210	500	2840	5	1	30901728	1267	585.71	0.64	12	0.06	7.00	6456.00	5260	20230726	-22.05	3295	20230427	24.43	4600	-10.87	20240105	4005	2.37	20240117	5260	-22.05	20230726	3295	24.43	20230427	1.28	N	064820	500	154 억	319869	N	N	N	N
13	20240119	090602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4115	55	2	1.35	7934940	1934	0.86	4105	4115	4080	5270	2845	4060	4102.86	1.04	-168	4296	4177	4101	3982	3906	4140	3945	155	1210	500	2840	5	1	30901728	1272	587.86	0.64	12	0.01	7.00	6456.00	5260	20230726	-21.77	3295	20230427	24.89	4600	-10.54	20240105	4005	2.75	20240117	5260	-21.77	20230726	3295	24.89	20230427	1.28	N	064820	500	154 억	319869	N	N	N	N
14	20240118	160602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4060	-60	5	-1.46	304996475	74906	33.87	4160	4220	4025	5350	2885	4120	4071.80	1.01	6479	4476	4297	4151	3972	3826	4225	3900	155	1230	500	2880	5	1	30901728	1255	580.00	0.63	12	0.24	7.00	6456.00	5260	20230726	-22.81	3295	20230427	23.22	4600	-11.74	20240105	4005	1.37	20240117	5260	-22.81	20230726	3295	23.22	20230427	1.25	N	064820	500	154 억	313069	N	N	N	N
15	20240118	150602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4030	-90	5	-2.18	285519735	70104	31.70	4160	4220	4025	5350	2885	4120	4072.80	1.01	6345	4476	4297	4151	3972	3826	4225	3900	155	1230	500	2880	5	1	30901728	1245	575.71	0.62	12	0.23	7.00	6456.00	5260	20230726	-23.38	3295	20230427	22.31	4600	-12.39	20240105	4005	0.62	20240117	5260	-23.38	20230726	3295	22.31	20230427	1.25	N	064820	500	154 억	313069	N	N	N	N
16	20240118	140603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4055	-65	5	-1.58	214140320	52454	23.72	4160	4220	4025	5350	2885	4120	4082.44	1.01	5811	4476	4297	4151	3972	3826	4225	3900	155	1230	500	2880	5	1	30901728	1253	579.29	0.63	12	0.17	7.00	6456.00	5260	20230726	-22.91	3295	20230427	23.07	4600	-11.85	20240105	4005	1.25	20240117	5260	-22.91	20230726	3295	23.07	20230427	1.25	N	064820	500	154 억	313069	N	N	N	N
17	20240118	130602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4090	-30	5	-0.73	148646895	36276	16.40	4160	4220	4045	5350	2885	4120	4097.66	1.01	5124	4476	4297	4151	3972	3826	4225	3900	155	1230	500	2880	5	1	30901728	1264	584.29	0.63	12	0.12	7.00	6456.00	5260	20230726	-22.24	3295	20230427	24.13	4600	-11.09	20240105	4005	2.12	20240117	5260	-22.24	20230726	3295	24.13	20230427	1.25	N	064820	500	154 억	313069	N	N	N	N
18	20240118	120603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4095	-25	5	-0.61	74947595	18195	8.23	4160	4220	4090	5350	2885	4120	4119.13	1.01	1610	4476	4297	4151	3972	3826	4225	3900	155	1230	500	2880	5	1	30901728	1265	585.00	0.63	12	0.06	7.00	6456.00	5260	20230726	-22.15	3295	20230427	24.28	4600	-10.98	20240105	4005	2.25	20240117	5260	-22.15	20230726	3295	24.28	20230427	1.25	N	064820	500	154 억	313069	N	N	N	N
19	20240118	110603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4170	50	2	1.21	26626600	6417	2.90	4160	4220	4115	5350	2885	4120	4149.38	1.01	-1691	4476	4297	4151	3972	3826	4225	3900	155	1230	500	2880	5	1	30901728	1289	595.71	0.65	12	0.02	7.00	6456.00	5260	20230726	-20.72	3295	20230427	26.56	4600	-9.35	20240105	4005	4.12	20240117	5260	-20.72	20230726	3295	26.56	20230427	1.25	N	064820	500	154 억	313069	N	N	N	N
20	20240118	100601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	0	3	0.00	15309465	3686	1.67	4160	4220	4120	5350	2885	4120	4153.41	1.01	-1655	4476	4297	4151	3972	3826	4225	3900	155	1230	500	2880	5	1	30901728	1273	588.57	0.64	12	0.01	7.00	6456.00	5260	20230726	-21.67	3295	20230427	25.04	4600	-10.43	20240105	4005	2.87	20240117	5260	-21.67	20230726	3295	25.04	20230427	1.25	N	064820	500	154 억	313069	N	N	N	N
21	20240118	090601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4210	90	2	2.18	1957775	467	0.21	4160	4220	4160	5350	2885	4120	4192.24	1.01	-345	4476	4297	4151	3972	3826	4225	3900	155	1230	500	2880	5	1	30901728	1301	601.43	0.65	12	0.00	7.00	6456.00	5260	20230726	-19.96	3295	20230427	27.77	4600	-8.48	20240105	4005	5.12	20240117	5260	-19.96	20230726	3295	27.77	20230427	1.25	N	064820	500	154 억	313069	N	N	N	N
22	20240117	160600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4120	-135	5	-3.17	899460955	220525	336.94	4220	4330	4005	5530	2980	4255	4078.73	0.85	50888	4451	4352	4251	4152	4051	4302	4102	155	1275	500	2970	5	1	30901728	1273	588.57	0.64	12	0.71	7.00	6456.00	5260	20230726	-21.67	3295	20230427	25.04	4600	-10.43	20240105	4005	2.87	20240117	5260	-21.67	20230726	3295	25.04	20230427	1.26	N	064820	500	154 억	262151	N	N	N	N
23	20240117	150603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4195	-60	5	-1.41	896999545	219929	336.03	4220	4330	4005	5530	2980	4255	4078.59	0.85	50941	4451	4352	4251	4152	4051	4302	4102	155	1275	500	2970	5	1	30901728	1296	599.29	0.65	12	0.71	7.00	6456.00	5260	20230726	-20.25	3295	20230427	27.31	4600	-8.80	20240105	4005	4.74	20240117	5260	-20.25	20230726	3295	27.31	20230427	1.26	N	064820	500	154 억	262151	N	N	N	N
24	20240117	140601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4050	-205	5	-4.82	815926060	200144	305.80	4220	4330	4005	5530	2980	4255	4076.70	0.85	59216	4451	4352	4251	4152	4051	4302	4102	155	1275	500	2970	5	1	30901728	1252	578.57	0.63	12	0.65	7.00	6456.00	5260	20230726	-23.00	3295	20230427	22.91	4600	-11.96	20240105	4005	1.12	20240117	5260	-23.00	20230726	3295	22.91	20230427	1.26	N	064820	500	154 억	262151	N	N	N	N
25	20240117	130601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4035	-220	5	-5.17	701821950	171843	262.56	4220	4330	4010	5530	2980	4255	4084.09	0.85	53114	4451	4352	4251	4152	4051	4302	4102	155	1275	500	2970	5	1	30901728	1247	576.43	0.62	12	0.56	7.00	6456.00	5260	20230726	-23.29	3295	20230427	22.46	4600	-12.28	20240105	4010	0.62	20240117	5260	-23.29	20230726	3295	22.46	20230427	1.26	N	064820	500	154 억	262151	N	N	N	N
26	20240117	120603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4130	-125	5	-2.94	560734305	136993	209.31	4220	4330	4020	5530	2980	4255	4093.16	0.85	45673	4451	4352	4251	4152	4051	4302	4102	155	1275	500	2970	5	1	30901728	1276	590.00	0.64	12	0.44	7.00	6456.00	5260	20230726	-21.48	3295	20230427	25.34	4600	-10.22	20240105	4020	2.74	20240117	5260	-21.48	20230726	3295	25.34	20230427	1.26	N	064820	500	154 억	262151	N	N	N	N
27	20240117	110603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4060	-195	5	-4.58	460683085	112294	171.57	4220	4330	4040	5530	2980	4255	4102.47	0.85	35814	4451	4352	4251	4152	4051	4302	4102	155	1275	500	2970	5	1	30901728	1255	580.00	0.63	12	0.36	7.00	6456.00	5260	20230726	-22.81	3295	20230427	23.22	4600	-11.74	20240105	4040	0.50	20240117	5260	-22.81	20230726	3295	23.22	20230427	1.26	N	064820	500	154 억	262151	N	N	N	N
28	20240117	100600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4275	20	2	0.47	44478885	10462	15.98	4220	4330	4220	5530	2980	4255	4251.47	0.85	-2860	4451	4352	4251	4152	4051	4302	4102	155	1275	500	2970	5	1	30901728	1321	610.71	0.66	12	0.03	7.00	6456.00	5260	20230726	-18.73	3295	20230427	29.74	4600	-7.07	20240105	4150	3.01	20240102	5260	-18.73	20230726	3295	29.74	20230427	1.26	N	064820	500	154 억	262151	N	N	N	N
29	20240117	090602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	25	2	0.59	12940315	3062	4.68	4220	4285	4220	5530	2980	4255	4226.10	0.85	244	4451	4352	4251	4152	4051	4302	4102	155	1275	500	2970	5	1	30901728	1323	611.43	0.66	12	0.01	7.00	6456.00	5260	20230726	-18.63	3295	20230427	29.89	4600	-6.96	20240105	4150	3.13	20240102	5260	-18.63	20230726	3295	29.89	20230427	1.26	N	064820	500	154 억	262151	N	N	N	N
30	20240116	160600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4255	-80	5	-1.85	278000790	65450	302.71	4260	4350	4150	5630	3035	4335	4247.53	0.85	749	4495	4415	4360	4280	4225	4387	4252	155	1295	500	3030	5	1	30901728	1315	607.86	0.66	12	0.21	7.00	6456.00	5260	20230726	-19.11	3295	20230427	29.14	4600	-7.50	20240105	4150	2.53	20240116	5260	-19.11	20230726	3295	29.14	20230427	1.26	N	064820	500	154 억	261571	N	N	N	N
31	20240116	150559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	-65	5	-1.50	277185080	65258	301.83	4260	4350	4150	5630	3035	4335	4247.53	0.85	643	4495	4415	4360	4280	4225	4387	4252	155	1295	500	3030	5	1	30901728	1320	610.00	0.66	12	0.21	7.00	6456.00	5260	20230726	-18.82	3295	20230427	29.59	4600	-7.17	20240105	4150	2.89	20240116	5260	-18.82	20230726	3295	29.59	20230427	1.26	N	064820	500	154 억	261571	N	N	N	N
32	20240116	140600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4270	-65	5	-1.50	205556360	48346	223.61	4260	4350	4150	5630	3035	4335	4251.78	0.85	1588	4495	4415	4360	4280	4225	4387	4252	155	1295	500	3030	5	1	30901728	1320	610.00	0.66	12	0.16	7.00	6456.00	5260	20230726	-18.82	3295	20230427	29.59	4600	-7.17	20240105	4150	2.89	20240116	5260	-18.82	20230726	3295	29.59	20230427	1.26	N	064820	500	154 억	261571	N	N	N	N
33	20240116	130600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4260	-75	5	-1.73	137669010	32216	149.00	4260	4350	4205	5630	3035	4335	4273.31	0.85	-3059	4495	4415	4360	4280	4225	4387	4252	155	1295	500	3030	5	1	30901728	1316	608.57	0.66	12	0.10	7.00	6456.00	5260	20230726	-19.01	3295	20230427	29.29	4600	-7.39	20240105	4150	2.65	20240102	5260	-19.01	20230726	3295	29.29	20230427	1.26	N	064820	500	154 억	261571	N	N	N	N
34	20240116	120559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4310	-25	5	-0.58	104270490	24342	112.58	4260	4350	4260	5630	3035	4335	4283.56	0.85	-3205	4495	4415	4360	4280	4225	4387	4252	155	1295	500	3030	5	1	30901728	1332	615.71	0.67	12	0.08	7.00	6456.00	5260	20230726	-18.06	3295	20230427	30.80	4600	-6.30	20240105	4150	3.86	20240102	5260	-18.06	20230726	3295	30.80	20230427	1.26	N	064820	500	154 억	261571	N	N	N	N
35	20240116	110558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4280	-55	5	-1.27	33933220	7887	36.48	4260	4350	4260	5630	3035	4335	4302.42	0.85	-1479	4495	4415	4360	4280	4225	4387	4252	155	1295	500	3030	5	1	30901728	1323	611.43	0.66	12	0.03	7.00	6456.00	5260	20230726	-18.63	3295	20230427	29.89	4600	-6.96	20240105	4150	3.13	20240102	5260	-18.63	20230726	3295	29.89	20230427	1.26	N	064820	500	154 억	261571	N	N	N	N
36	20240116	100559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4295	-40	5	-0.92	16751245	3875	17.92	4260	4350	4260	5630	3035	4335	4322.90	0.85	-518	4495	4415	4360	4280	4225	4387	4252	155	1295	500	3030	5	1	30901728	1327	613.57	0.67	12	0.01	7.00	6456.00	5260	20230726	-18.35	3295	20230427	30.35	4600	-6.63	20240105	4150	3.49	20240102	5260	-18.35	20230726	3295	30.35	20230427	1.26	N	064820	500	154 억	261571	N	N	N	N
37	20240116	090558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4325	-10	5	-0.23	8877300	2059	9.52	4260	4345	4260	5630	3035	4335	4311.46	0.85	-437	4495	4415	4360	4280	4225	4387	4252	155	1295	500	3030	5	1	30901728	1336	617.86	0.67	12	0.01	7.00	6456.00	5260	20230726	-17.78	3295	20230427	31.26	4600	-5.98	20240105	4150	4.22	20240102	5260	-17.78	20230726	3295	31.26	20230427	1.26	N	064820	500	154 억	261571	N	N	N	N
38	20240115	160557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4335	-35	5	-0.80	94207280	21621	90.74	4370	4440	4305	5680	3060	4370	4357.21	0.85	-242	4446	4407	4371	4332	4296	4427	4352	155	1310	500	3050	5	1	30901728	1340	619.29	0.67	12	0.07	7.00	6456.00	5260	20230726	-17.59	3295	20230427	31.56	4600	-5.76	20240105	4150	4.46	20240102	5260	-17.59	20230726	3295	31.56	20230427	1.26	N	064820	500	154 억	261813	N	N	N	N
39	20240115	150558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4320	-50	5	-1.14	81809450	18747	78.68	4370	4440	4320	5680	3060	4370	4363.87	0.85	-575	4446	4407	4371	4332	4296	4427	4352	155	1310	500	3050	5	1	30901728	1335	617.14	0.67	12	0.06	7.00	6456.00	5260	20230726	-17.87	3295	20230427	31.11	4600	-6.09	20240105	4150	4.10	20240102	5260	-17.87	20230726	3295	31.11	20230427	1.26	N	064820	500	154 억	261813	N	N	N	N
40	20240115	140559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	5	2	0.11	74280030	17011	71.39	4370	4440	4330	5680	3060	4370	4366.59	0.85	-512	4446	4407	4371	4332	4296	4427	4352	155	1310	500	3050	5	1	30901728	1352	625.00	0.68	12	0.06	7.00	6456.00	5260	20230726	-16.83	3295	20230427	32.78	4600	-4.89	20240105	4150	5.42	20240102	5260	-16.83	20230726	3295	32.78	20230427	1.26	N	064820	500	154 억	261813	N	N	N	N
41	20240115	130557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	5	2	0.11	74245060	17003	71.36	4370	4440	4330	5680	3060	4370	4366.59	0.85	-505	4446	4407	4371	4332	4296	4427	4352	155	1310	500	3050	5	1	30901728	1352	625.00	0.68	12	0.06	7.00	6456.00	5260	20230726	-16.83	3295	20230427	32.78	4600	-4.89	20240105	4150	5.42	20240102	5260	-16.83	20230726	3295	32.78	20230427	1.26	N	064820	500	154 억	261813	N	N	N	N
42	20240115	120558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4340	-30	5	-0.69	61646425	14106	59.20	4370	4440	4330	5680	3060	4370	4370.23	0.85	-505	4446	4407	4371	4332	4296	4427	4352	155	1310	500	3050	5	1	30901728	1341	620.00	0.67	12	0.05	7.00	6456.00	5260	20230726	-17.49	3295	20230427	31.71	4600	-5.65	20240105	4150	4.58	20240102	5260	-17.49	20230726	3295	31.71	20230427	1.26	N	064820	500	154 억	261813	N	N	N	N
43	20240115	110557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	5	2	0.11	60994925	13956	58.57	4370	4440	4330	5680	3060	4370	4370.52	0.85	-458	4446	4407	4371	4332	4296	4427	4352	155	1310	500	3050	5	1	30901728	1352	625.00	0.68	12	0.05	7.00	6456.00	5260	20230726	-16.83	3295	20230427	32.78	4600	-4.89	20240105	4150	5.42	20240102	5260	-16.83	20230726	3295	32.78	20230427	1.26	N	064820	500	154 억	261813	N	N	N	N
44	20240115	100555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4385	15	2	0.34	47246345	10820	45.41	4370	4400	4330	5680	3060	4370	4366.58	0.85	-201	4446	4407	4371	4332	4296	4427	4352	155	1310	500	3050	5	1	30901728	1355	626.43	0.68	12	0.04	7.00	6456.00	5260	20230726	-16.63	3295	20230427	33.08	4600	-4.67	20240105	4150	5.66	20240102	5260	-16.63	20230726	3295	33.08	20230427	1.26	N	064820	500	154 억	261813	N	N	N	N
45	20240115	090557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4350	-20	5	-0.46	56785	13	0.05	4370	4370	4350	5680	3060	4370	4368.08	0.85	-12	4446	4407	4371	4332	4296	4427	4352	155	1310	500	3050	5	1	30901728	1344	621.43	0.67	12	0.00	7.00	6456.00	5260	20230726	-17.30	3295	20230427	32.02	4600	-5.43	20240105	4150	4.82	20240102	5260	-17.30	20230726	3295	32.02	20230427	1.26	N	064820	500	154 억	261813	N	N	N	N
46	20240112	160554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	-10	5	-0.23	103669555	23827	149.92	4350	4410	4335	5690	3070	4380	4350.93	0.86	-2586	4506	4442	4406	4342	4306	4425	4325	155	1310	500	3060	5	1	30901728	1350	624.29	0.68	12	0.08	7.00	6456.00	5260	20230726	-16.92	3295	20230427	32.63	4600	-5.00	20240105	4150	5.30	20240102	5260	-16.92	20230726	3295	32.63	20230427	1.26	N	064820	500	154 억	264378	N	N	N	N
47	20240112	150556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4340	-40	5	-0.91	103014565	23677	148.98	4350	4410	4335	5690	3070	4380	4350.83	0.86	-2586	4506	4442	4406	4342	4306	4425	4325	155	1310	500	3060	5	1	30901728	1341	620.00	0.67	12	0.08	7.00	6456.00	5260	20230726	-17.49	3295	20230427	31.71	4600	-5.65	20240105	4150	4.58	20240102	5260	-17.49	20230726	3295	31.71	20230427	1.26	N	064820	500	154 억	264378	N	N	N	N
48	20240112	140555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	-5	5	-0.11	71543130	16426	103.35	4350	4410	4335	5690	3070	4380	4355.48	0.86	-774	4506	4442	4406	4342	4306	4425	4325	155	1310	500	3060	5	1	30901728	1352	625.00	0.68	12	0.05	7.00	6456.00	5260	20230726	-16.83	3295	20230427	32.78	4600	-4.89	20240105	4150	5.42	20240102	5260	-16.83	20230726	3295	32.78	20230427	1.26	N	064820	500	154 억	264378	N	N	N	N
49	20240112	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4350	-30	5	-0.68	70284855	16137	101.54	4350	4410	4335	5690	3070	4380	4355.51	0.86	-740	4506	4442	4406	4342	4306	4425	4325	155	1310	500	3060	5	1	30901728	1344	621.43	0.67	12	0.05	7.00	6456.00	5260	20230726	-17.30	3295	20230427	32.02	4600	-5.43	20240105	4150	4.82	20240102	5260	-17.30	20230726	3295	32.02	20230427	1.26	N	064820	500	154 억	264378	N	N	N	N
50	20240112	120556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4355	-25	5	-0.57	63285925	14530	91.42	4350	4410	4335	5690	3070	4380	4355.54	0.86	-739	4506	4442	4406	4342	4306	4425	4325	155	1310	500	3060	5	1	30901728	1346	622.14	0.67	12	0.05	7.00	6456.00	5260	20230726	-17.21	3295	20230427	32.17	4600	-5.33	20240105	4150	4.94	20240102	5260	-17.21	20230726	3295	32.17	20230427	1.26	N	064820	500	154 억	264378	N	N	N	N
51	20240112	110553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	-5	5	-0.11	43348385	9932	62.49	4350	4410	4335	5690	3070	4380	4364.52	0.86	-690	4506	4442	4406	4342	4306	4425	4325	155	1310	500	3060	5	1	30901728	1352	625.00	0.68	12	0.03	7.00	6456.00	5260	20230726	-16.83	3295	20230427	32.78	4600	-4.89	20240105	4150	5.42	20240102	5260	-16.83	20230726	3295	32.78	20230427	1.26	N	064820	500	154 억	264378	N	N	N	N
52	20240112	100553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4340	-40	5	-0.91	35157180	8052	50.66	4350	4410	4335	5690	3070	4380	4366.27	0.86	-611	4506	4442	4406	4342	4306	4425	4325	155	1310	500	3060	5	1	30901728	1341	620.00	0.67	12	0.03	7.00	6456.00	5260	20230726	-17.49	3295	20230427	31.71	4600	-5.65	20240105	4150	4.58	20240102	5260	-17.49	20230726	3295	31.71	20230427	1.26	N	064820	500	154 억	264378	N	N	N	N
53	20240112	090553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4335	-45	5	-1.03	1536895	354	2.23	4350	4350	4335	5690	3070	4380	4341.51	0.86	0	4506	4442	4406	4342	4306	4425	4325	155	1310	500	3060	5	1	30901728	1340	619.29	0.67	12	0.00	7.00	6456.00	5260	20230726	-17.59	3295	20230427	31.56	4600	-5.76	20240105	4150	4.46	20240102	5260	-17.59	20230726	3295	31.56	20230427	1.26	N	064820	500	154 억	264378	N	N	N	N
54	20240111	160551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4380	-35	5	-0.79	69770455	15893	195.44	4400	4470	4370	5730	3095	4415	4390.01	0.87	-4013	4485	4450	4420	4385	4355	4435	4370	155	1315	500	3090	5	1	30901728	1353	625.71	0.68	12	0.05	7.00	6456.00	5260	20230726	-16.73	3295	20230427	32.93	4600	-4.78	20240105	4150	5.54	20240102	5260	-16.73	20230726	3295	32.93	20230427	1.24	N	064820	500	154 억	268338	N	N	N	N
55	20240111	150554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4375	-40	5	-0.91	59996020	13660	167.98	4400	4470	4370	5730	3095	4415	4392.10	0.87	-4212	4485	4450	4420	4385	4355	4435	4370	155	1315	500	3090	5	1	30901728	1352	625.00	0.68	12	0.04	7.00	6456.00	5260	20230726	-16.83	3295	20230427	32.78	4600	-4.89	20240105	4150	5.42	20240102	5260	-16.83	20230726	3295	32.78	20230427	1.24	N	064820	500	154 억	268338	N	N	N	N
56	20240111	140553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4380	-35	5	-0.79	48026120	10928	134.38	4400	4470	4370	5730	3095	4415	4394.78	0.87	-4260	4485	4450	4420	4385	4355	4435	4370	155	1315	500	3090	5	1	30901728	1353	625.71	0.68	12	0.04	7.00	6456.00	5260	20230726	-16.73	3295	20230427	32.93	4600	-4.78	20240105	4150	5.54	20240102	5260	-16.73	20230726	3295	32.93	20230427	1.24	N	064820	500	154 억	268338	N	N	N	N
57	20240111	130551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4385	-30	5	-0.68	28668475	6513	80.09	4400	4470	4370	5730	3095	4415	4401.73	0.87	-2690	4485	4450	4420	4385	4355	4435	4370	155	1315	500	3090	5	1	30901728	1355	626.43	0.68	12	0.02	7.00	6456.00	5260	20230726	-16.63	3295	20230427	33.08	4600	-4.67	20240105	4150	5.66	20240102	5260	-16.63	20230726	3295	33.08	20230427	1.24	N	064820	500	154 억	268338	N	N	N	N
58	20240111	120552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	-5	5	-0.11	21302180	4837	59.48	4400	4470	4370	5730	3095	4415	4404.01	0.87	-2123	4485	4450	4420	4385	4355	4435	4370	155	1315	500	3090	5	1	30901728	1363	630.00	0.68	12	0.02	7.00	6456.00	5260	20230726	-16.16	3295	20230427	33.84	4600	-4.13	20240105	4150	6.27	20240102	5260	-16.16	20230726	3295	33.84	20230427	1.24	N	064820	500	154 억	268338	N	N	N	N
59	20240111	110554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	0	3	0.00	18799585	4269	52.50	4400	4470	4370	5730	3095	4415	4403.74	0.87	-1808	4485	4450	4420	4385	4355	4435	4370	155	1315	500	3090	5	1	30901728	1364	630.71	0.68	12	0.01	7.00	6456.00	5260	20230726	-16.06	3295	20230427	33.99	4600	-4.02	20240105	4150	6.39	20240102	5260	-16.06	20230726	3295	33.99	20230427	1.24	N	064820	500	154 억	268338	N	N	N	N
60	20240111	100552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4395	-20	5	-0.45	8895835	2020	24.84	4400	4470	4370	5730	3095	4415	4403.88	0.87	-538	4485	4450	4420	4385	4355	4435	4370	155	1315	500	3090	5	1	30901728	1358	627.86	0.68	12	0.01	7.00	6456.00	5260	20230726	-16.44	3295	20230427	33.38	4600	-4.46	20240105	4150	5.90	20240102	5260	-16.44	20230726	3295	33.38	20230427	1.24	N	064820	500	154 억	268338	N	N	N	N
61	20240111	090551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	-45	5	-1.02	263895	60	0.74	4400	4470	4370	5730	3095	4415	4398.25	0.87	-14	4485	4450	4420	4385	4355	4435	4370	155	1315	500	3090	5	1	30901728	1350	624.29	0.68	12	0.00	7.00	6456.00	5260	20230726	-16.92	3295	20230427	32.63	4600	-5.00	20240105	4150	5.30	20240102	5260	-16.92	20230726	3295	32.63	20230427	1.24	N	064820	500	154 억	268338	N	N	N	N
62	20240110	160550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	-35	5	-0.79	35682395	8082	27.19	4450	4455	4390	5780	3115	4450	4415.05	0.87	-582	4640	4545	4430	4335	4220	4487	4277	155	1330	500	3110	5	1	30901728	1364	630.71	0.68	12	0.03	7.00	6456.00	5260	20230726	-16.06	3295	20230427	33.99	4600	-4.02	20240105	4150	6.39	20240102	5260	-16.06	20230726	3295	33.99	20230427	1.24	N	064820	500	154 억	268890	N	N	N	N
63	20240110	150551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	-35	5	-0.79	35523440	8046	27.07	4450	4455	4390	5780	3115	4450	4415.04	0.87	-582	4640	4545	4430	4335	4220	4487	4277	155	1330	500	3110	5	1	30901728	1364	630.71	0.68	12	0.03	7.00	6456.00	5260	20230726	-16.06	3295	20230427	33.99	4600	-4.02	20240105	4150	6.39	20240102	5260	-16.06	20230726	3295	33.99	20230427	1.24	N	064820	500	154 억	268890	N	N	N	N
64	20240110	140552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4425	-25	5	-0.56	23697560	5354	18.01	4450	4455	4390	5780	3115	4450	4426.14	0.87	-153	4640	4545	4430	4335	4220	4487	4277	155	1330	500	3110	5	1	30901728	1367	632.14	0.69	12	0.02	7.00	6456.00	5260	20230726	-15.87	3295	20230427	34.29	4600	-3.80	20240105	4150	6.63	20240102	5260	-15.87	20230726	3295	34.29	20230427	1.24	N	064820	500	154 억	268890	N	N	N	N
65	20240110	130551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	-40	5	-0.90	22509500	5084	17.11	4450	4455	4395	5780	3115	4450	4427.52	0.87	-66	4640	4545	4430	4335	4220	4487	4277	155	1330	500	3110	5	1	30901728	1363	630.00	0.68	12	0.02	7.00	6456.00	5260	20230726	-16.16	3295	20230427	33.84	4600	-4.13	20240105	4150	6.27	20240102	5260	-16.16	20230726	3295	33.84	20230427	1.24	N	064820	500	154 억	268890	N	N	N	N
66	20240110	120552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	-20	5	-0.45	21332995	4818	16.21	4450	4455	4395	5780	3115	4450	4427.77	0.87	-15	4640	4545	4430	4335	4220	4487	4277	155	1330	500	3110	5	1	30901728	1369	632.86	0.69	12	0.02	7.00	6456.00	5260	20230726	-15.78	3295	20230427	34.45	4600	-3.70	20240105	4150	6.75	20240102	5260	-15.78	20230726	3295	34.45	20230427	1.24	N	064820	500	154 억	268890	N	N	N	N
67	20240110	110551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	-20	5	-0.45	17983915	4062	13.67	4450	4455	4395	5780	3115	4450	4427.35	0.87	-15	4640	4545	4430	4335	4220	4487	4277	155	1330	500	3110	5	1	30901728	1369	632.86	0.69	12	0.01	7.00	6456.00	5260	20230726	-15.78	3295	20230427	34.45	4600	-3.70	20240105	4150	6.75	20240102	5260	-15.78	20230726	3295	34.45	20230427	1.24	N	064820	500	154 억	268890	N	N	N	N
68	20240110	100550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	-40	5	-0.90	7931015	1791	6.03	4450	4455	4395	5780	3115	4450	4428.26	0.87	-15	4640	4545	4430	4335	4220	4487	4277	155	1330	500	3110	5	1	30901728	1363	630.00	0.68	12	0.01	7.00	6456.00	5260	20230726	-16.16	3295	20230427	33.84	4600	-4.13	20240105	4150	6.27	20240102	5260	-16.16	20230726	3295	33.84	20230427	1.24	N	064820	500	154 억	268890	N	N	N	N
69	20240110	090550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4455	5	2	0.11	271605	61	0.21	4450	4455	4450	5780	3115	4450	4452.54	0.87	-30	4640	4545	4430	4335	4220	4487	4277	155	1330	500	3110	5	1	30901728	1377	636.43	0.69	12	0.00	7.00	6456.00	5260	20230726	-15.30	3295	20230427	35.20	4600	-3.15	20240105	4150	7.35	20240102	5260	-15.30	20230726	3295	35.20	20230427	1.24	N	064820	500	154 억	268890	N	N	N	N
70	20240109	160548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	10	2	0.23	130443470	29670	185.38	4455	4525	4315	5770	3110	4440	4396.48	0.88	-3559	4606	4522	4411	4327	4216	4565	4370	155	1330	500	3100	5	1	30901728	1375	635.71	0.69	12	0.10	7.00	6456.00	5260	20230726	-15.40	3295	20230427	35.05	4600	-3.26	20240105	4150	7.23	20240102	5260	-15.40	20230726	3295	35.05	20230427	1.23	N	064820	500	154 억	272396	N	N	N	N
71	20240109	150550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4460	20	2	0.45	129722570	29508	184.37	4455	4525	4315	5770	3110	4440	4396.18	0.88	-3399	4606	4522	4411	4327	4216	4565	4370	155	1330	500	3100	5	1	30901728	1378	637.14	0.69	12	0.10	7.00	6456.00	5260	20230726	-15.21	3295	20230427	35.36	4600	-3.04	20240105	4150	7.47	20240102	5260	-15.21	20230726	3295	35.36	20230427	1.23	N	064820	500	154 억	272396	N	N	N	N
72	20240109	140549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4400	-40	5	-0.90	89546225	20452	127.79	4455	4525	4315	5770	3110	4440	4378.36	0.88	-2526	4606	4522	4411	4327	4216	4565	4370	155	1330	500	3100	5	1	30901728	1360	628.57	0.68	12	0.07	7.00	6456.00	5260	20230726	-16.35	3295	20230427	33.54	4600	-4.35	20240105	4150	6.02	20240102	5260	-16.35	20230726	3295	33.54	20230427	1.23	N	064820	500	154 억	272396	N	N	N	N
73	20240109	130549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4385	-55	5	-1.24	80322240	18348	114.64	4455	4525	4315	5770	3110	4440	4377.71	0.88	-1365	4606	4522	4411	4327	4216	4565	4370	155	1330	500	3100	5	1	30901728	1355	626.43	0.68	12	0.06	7.00	6456.00	5260	20230726	-16.63	3295	20230427	33.08	4600	-4.67	20240105	4150	5.66	20240102	5260	-16.63	20230726	3295	33.08	20230427	1.23	N	064820	500	154 억	272396	N	N	N	N
74	20240109	120554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	-25	5	-0.56	77060585	17604	109.99	4455	4525	4315	5770	3110	4440	4377.45	0.88	-906	4606	4522	4411	4327	4216	4565	4370	155	1330	500	3100	5	1	30901728	1364	630.71	0.68	12	0.06	7.00	6456.00	5260	20230726	-16.06	3295	20230427	33.99	4600	-4.02	20240105	4150	6.39	20240102	5260	-16.06	20230726	3295	33.99	20230427	1.23	N	064820	500	154 억	272396	N	N	N	N
75	20240109	110550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4390	-50	5	-1.13	71539555	16344	102.12	4455	4525	4315	5770	3110	4440	4377.11	0.88	57	4606	4522	4411	4327	4216	4565	4370	155	1330	500	3100	5	1	30901728	1357	627.14	0.68	12	0.05	7.00	6456.00	5260	20230726	-16.54	3295	20230427	33.23	4600	-4.57	20240105	4150	5.78	20240102	5260	-16.54	20230726	3295	33.23	20230427	1.23	N	064820	500	154 억	272396	N	N	N	N
76	20240109	100550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4395	-45	5	-1.01	60367395	13800	86.22	4455	4525	4315	5770	3110	4440	4374.45	0.88	635	4606	4522	4411	4327	4216	4565	4370	155	1330	500	3100	5	1	30901728	1358	627.86	0.68	12	0.04	7.00	6456.00	5260	20230726	-16.44	3295	20230427	33.38	4600	-4.46	20240105	4150	5.90	20240102	5260	-16.44	20230726	3295	33.38	20230427	1.23	N	064820	500	154 억	272396	N	N	N	N
77	20240109	090549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4520	80	2	1.80	12055500	2697	16.85	4455	4520	4410	5770	3110	4440	4469.97	0.88	-663	4606	4522	4411	4327	4216	4565	4370	155	1330	500	3100	5	1	30901728	1397	645.71	0.70	12	0.01	7.00	6456.00	5260	20230726	-14.07	3295	20230427	37.18	4600	-1.74	20240105	4150	8.92	20240102	5260	-14.07	20230726	3295	37.18	20230427	1.23	N	064820	500	154 억	272396	N	N	N	N
78	20240108	160549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	60	2	1.37	70624460	16005	22.07	4410	4495	4300	5690	3070	4380	4412.61	0.89	-3032	4676	4527	4451	4302	4226	4490	4265	155	1310	500	3060	5	1	30901728	1372	634.29	0.69	12	0.05	7.00	6456.00	5260	20230726	-15.59	3295	20230427	34.75	4600	-3.48	20240105	4150	6.99	20240102	5260	-15.59	20230726	3295	34.75	20230427	1.24	N	064820	500	154 억	275428	N	N	N	N
79	20240108	150550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	60	2	1.37	65753805	14908	20.56	4410	4495	4300	5690	3070	4380	4410.64	0.89	-2932	4676	4527	4451	4302	4226	4490	4265	155	1310	500	3060	5	1	30901728	1372	634.29	0.69	12	0.05	7.00	6456.00	5260	20230726	-15.59	3295	20230427	34.75	4600	-3.48	20240105	4150	6.99	20240102	5260	-15.59	20230726	3295	34.75	20230427	1.24	N	064820	500	154 억	275428	N	N	N	N
80	20240108	140548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4370	-10	5	-0.23	58321030	13227	18.24	4410	4495	4300	5690	3070	4380	4409.24	0.89	-2504	4676	4527	4451	4302	4226	4490	4265	155	1310	500	3060	5	1	30901728	1350	624.29	0.68	12	0.04	7.00	6456.00	5260	20230726	-16.92	3295	20230427	32.63	4600	-5.00	20240105	4150	5.30	20240102	5260	-16.92	20230726	3295	32.63	20230427	1.24	N	064820	500	154 억	275428	N	N	N	N
81	20240108	130548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4400	20	2	0.46	35747475	8076	11.14	4410	4495	4300	5690	3070	4380	4426.38	0.89	-2779	4676	4527	4451	4302	4226	4490	4265	155	1310	500	3060	5	1	30901728	1360	628.57	0.68	12	0.03	7.00	6456.00	5260	20230726	-16.35	3295	20230427	33.54	4600	-4.35	20240105	4150	6.02	20240102	5260	-16.35	20230726	3295	33.54	20230427	1.24	N	064820	500	154 억	275428	N	N	N	N
82	20240108	120549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4405	25	2	0.57	33353400	7532	10.39	4410	4495	4300	5690	3070	4380	4428.23	0.89	-2698	4676	4527	4451	4302	4226	4490	4265	155	1310	500	3060	5	1	30901728	1361	629.29	0.68	12	0.02	7.00	6456.00	5260	20230726	-16.25	3295	20230427	33.69	4600	-4.24	20240105	4150	6.14	20240102	5260	-16.25	20230726	3295	33.69	20230427	1.24	N	064820	500	154 억	275428	N	N	N	N
83	20240108	110550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	30	2	0.68	27375805	6177	8.52	4410	4495	4300	5690	3070	4380	4431.89	0.89	-2711	4676	4527	4451	4302	4226	4490	4265	155	1310	500	3060	5	1	30901728	1363	630.00	0.68	12	0.02	7.00	6456.00	5260	20230726	-16.16	3295	20230427	33.84	4600	-4.13	20240105	4150	6.27	20240102	5260	-16.16	20230726	3295	33.84	20230427	1.24	N	064820	500	154 억	275428	N	N	N	N
84	20240108	100550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4425	45	2	1.03	17293475	3897	5.37	4410	4495	4300	5690	3070	4380	4437.64	0.89	-1555	4676	4527	4451	4302	4226	4490	4265	155	1310	500	3060	5	1	30901728	1367	632.14	0.69	12	0.01	7.00	6456.00	5260	20230726	-15.87	3295	20230427	34.29	4600	-3.80	20240105	4150	6.63	20240102	5260	-15.87	20230726	3295	34.29	20230427	1.24	N	064820	500	154 억	275428	N	N	N	N
85	20240108	090548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4495	115	2	2.63	832455	187	0.26	4410	4495	4410	5690	3070	4380	4451.63	0.89	-74	4676	4527	4451	4302	4226	4490	4265	155	1310	500	3060	5	1	30901728	1389	642.14	0.70	12	0.00	7.00	6456.00	5260	20230726	-14.54	3295	20230427	36.42	4600	-2.28	20240105	4150	8.31	20240102	5260	-14.54	20230726	3295	36.42	20230427	1.24	N	064820	500	154 억	275428	N	N	N	N
86	20240105	160548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4380	-70	5	-1.57	325374795	72471	170.59	4400	4600	4375	5780	3115	4450	4489.72	0.90	-4343	4533	4491	4443	4401	4353	4512	4422	155	1330	500	3110	5	1	30901728	1353	625.71	0.68	12	0.23	7.00	6456.00	5260	20230726	-16.73	3295	20230427	32.93	4600	-4.78	20240105	4150	5.54	20240102	5260	-16.73	20230726	3295	32.93	20230427	1.19	N	064820	500	154 억	279424	N	N	N	N
87	20240105	150550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	-40	5	-0.90	316899580	70540	166.05	4400	4600	4375	5780	3115	4450	4492.48	0.90	-3874	4533	4491	4443	4401	4353	4512	4422	155	1330	500	3110	5	1	30901728	1363	630.00	0.68	12	0.23	7.00	6456.00	5260	20230726	-16.16	3295	20230427	33.84	4600	-4.13	20240105	4150	6.27	20240102	5260	-16.16	20230726	3295	33.84	20230427	1.19	N	064820	500	154 억	279424	N	N	N	N
88	20240105	140546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	-30	5	-0.67	303385850	67476	158.83	4400	4600	4375	5780	3115	4450	4496.20	0.90	-4032	4533	4491	4443	4401	4353	4512	4422	155	1330	500	3110	5	1	30901728	1366	631.43	0.68	12	0.22	7.00	6456.00	5260	20230726	-15.97	3295	20230427	34.14	4600	-3.91	20240105	4150	6.51	20240102	5260	-15.97	20230726	3295	34.14	20230427	1.19	N	064820	500	154 억	279424	N	N	N	N
89	20240105	130548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4435	-15	5	-0.34	259126000	57385	135.08	4400	4600	4400	5780	3115	4450	4515.57	0.90	-3071	4533	4491	4443	4401	4353	4512	4422	155	1330	500	3110	5	1	30901728	1370	633.57	0.69	12	0.19	7.00	6456.00	5260	20230726	-15.68	3295	20230427	34.60	4600	-3.59	20240105	4150	6.87	20240102	5260	-15.68	20230726	3295	34.60	20230427	1.19	N	064820	500	154 억	279424	N	N	N	N
90	20240105	120548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	0	3	0.00	242736630	53680	126.36	4400	4600	4400	5780	3115	4450	4521.92	0.90	-4133	4533	4491	4443	4401	4353	4512	4422	155	1330	500	3110	5	1	30901728	1375	635.71	0.69	12	0.17	7.00	6456.00	5260	20230726	-15.40	3295	20230427	35.05	4600	-3.26	20240105	4150	7.23	20240102	5260	-15.40	20230726	3295	35.05	20230427	1.19	N	064820	500	154 억	279424	N	N	N	N
91	20240105	110547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4400	-50	5	-1.12	236691415	52322	123.16	4400	4600	4400	5780	3115	4450	4523.75	0.90	-4195	4533	4491	4443	4401	4353	4512	4422	155	1330	500	3110	5	1	30901728	1360	628.57	0.68	12	0.17	7.00	6456.00	5260	20230726	-16.35	3295	20230427	33.54	4600	-4.35	20240105	4150	6.02	20240102	5260	-16.35	20230726	3295	33.54	20230427	1.19	N	064820	500	154 억	279424	N	N	N	N
92	20240105	100550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4545	95	2	2.13	163314285	36037	84.83	4400	4600	4400	5780	3115	4450	4531.85	0.90	-5529	4533	4491	4443	4401	4353	4512	4422	155	1330	500	3110	5	1	30901728	1404	649.29	0.70	12	0.12	7.00	6456.00	5260	20230726	-13.59	3295	20230427	37.94	4600	-1.20	20240105	4150	9.52	20240102	5260	-13.59	20230726	3295	37.94	20230427	1.19	N	064820	500	154 억	279424	N	N	N	N
93	20240105	090547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4435	-15	5	-0.34	243750	55	0.13	4400	4435	4400	5780	3115	4450	4431.82	0.90	-48	4533	4491	4443	4401	4353	4512	4422	155	1330	500	3110	5	1	30901728	1370	633.57	0.69	12	0.00	7.00	6456.00	5260	20230726	-15.68	3295	20230427	34.60	4485	-1.11	20240104	4150	6.87	20240102	5260	-15.68	20230726	3295	34.60	20230427	1.19	N	064820	500	154 억	279424	N	N	N	N
94	20240104	160545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	35	2	0.79	188489595	42482	65.63	4430	4485	4395	5730	3095	4415	4436.93	0.91	-1899	4635	4525	4365	4255	4095	4580	4310	155	1315	500	3090	5	1	30901728	1375	635.71	0.69	12	0.14	7.00	6456.00	5260	20230726	-15.40	3295	20230427	35.05	4485	-0.78	20240104	4150	7.23	20240102	5260	-15.40	20230726	3295	35.05	20230427	1.24	N	064820	500	154 억	281322	N	N	N	N
95	20240104	150546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4450	35	2	0.79	187411285	42240	65.26	4430	4485	4395	5730	3095	4415	4436.82	0.91	-1889	4635	4525	4365	4255	4095	4580	4310	155	1315	500	3090	5	1	30901728	1375	635.71	0.69	12	0.14	7.00	6456.00	5260	20230726	-15.40	3295	20230427	35.05	4485	-0.78	20240104	4150	7.23	20240102	5260	-15.40	20230726	3295	35.05	20230427	1.24	N	064820	500	154 억	281322	N	N	N	N
96	20240104	140546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4405	-10	5	-0.23	140821285	31770	49.08	4430	4485	4395	5730	3095	4415	4432.52	0.91	-1568	4635	4525	4365	4255	4095	4580	4310	155	1315	500	3090	5	1	30901728	1361	629.29	0.68	12	0.10	7.00	6456.00	5260	20230726	-16.25	3295	20230427	33.69	4485	-1.78	20240104	4150	6.14	20240102	5260	-16.25	20230726	3295	33.69	20230427	1.24	N	064820	500	154 억	281322	N	N	N	N
97	20240104	130546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	-5	5	-0.11	113882520	25661	39.64	4430	4485	4395	5730	3095	4415	4437.96	0.91	-1734	4635	4525	4365	4255	4095	4580	4310	155	1315	500	3090	5	1	30901728	1363	630.00	0.68	12	0.08	7.00	6456.00	5260	20230726	-16.16	3295	20230427	33.84	4485	-1.67	20240104	4150	6.27	20240102	5260	-16.16	20230726	3295	33.84	20230427	1.24	N	064820	500	154 억	281322	N	N	N	N
98	20240104	120544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4420	5	2	0.11	95209200	21426	33.10	4430	4485	4400	5730	3095	4415	4443.63	0.91	-3226	4635	4525	4365	4255	4095	4580	4310	155	1315	500	3090	5	1	30901728	1366	631.43	0.68	12	0.07	7.00	6456.00	5260	20230726	-15.97	3295	20230427	34.14	4485	-1.45	20240104	4150	6.51	20240102	5260	-15.97	20230726	3295	34.14	20230427	1.24	N	064820	500	154 억	281322	N	N	N	N
99	20240104	110545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4435	20	2	0.45	88708600	19961	30.84	4430	4485	4400	5730	3095	4415	4444.10	0.91	-3955	4635	4525	4365	4255	4095	4580	4310	155	1315	500	3090	5	1	30901728	1370	633.57	0.69	12	0.06	7.00	6456.00	5260	20230726	-15.68	3295	20230427	34.60	4485	-1.11	20240104	4150	6.87	20240102	5260	-15.68	20230726	3295	34.60	20230427	1.24	N	064820	500	154 억	281322	N	N	N	N
100	20240104	100544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4470	55	2	1.25	51552560	11609	17.94	4430	4485	4400	5730	3095	4415	4440.74	0.91	-3734	4635	4525	4365	4255	4095	4580	4310	155	1315	500	3090	5	1	30901728	1381	638.57	0.69	12	0.04	7.00	6456.00	5260	20230726	-15.02	3295	20230427	35.66	4485	-0.33	20240104	4150	7.71	20240102	5260	-15.02	20230726	3295	35.66	20230427	1.24	N	064820	500	154 억	281322	N	N	N	N
101	20240104	090546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4440	25	2	0.57	15986060	3588	5.54	4430	4485	4400	5730	3095	4415	4455.42	0.91	-1783	4635	4525	4365	4255	4095	4580	4310	155	1315	500	3090	5	1	30901728	1372	634.29	0.69	12	0.01	7.00	6456.00	5260	20230726	-15.59	3295	20230427	34.75	4485	-1.00	20240104	4150	6.99	20240102	5260	-15.59	20230726	3295	34.75	20230427	1.24	N	064820	500	154 억	281322	N	N	N	N
102	20240103	160544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4415	180	2	4.25	280434035	64727	224.82	4235	4475	4205	5500	2965	4235	4332.57	0.91	-679	4451	4342	4246	4137	4041	4295	4090	155	1265	500	2960	5	1	30901728	1364	630.71	0.68	12	0.21	7.00	6456.00	5260	20230726	-16.06	3295	20230427	33.99	4475	-1.34	20240103	4150	6.39	20240102	5260	-16.06	20230726	3295	33.99	20230427	1.31	N	064820	500	154 억	282002	N	N	N	N
103	20240103	150543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4430	195	2	4.60	278021990	64181	222.92	4235	4475	4205	5500	2965	4235	4331.84	0.91	-714	4451	4342	4246	4137	4041	4295	4090	155	1265	500	2960	5	1	30901728	1369	632.86	0.69	12	0.21	7.00	6456.00	5260	20230726	-15.78	3295	20230427	34.45	4475	-1.01	20240103	4150	6.75	20240102	5260	-15.78	20230726	3295	34.45	20230427	1.31	N	064820	500	154 억	282002	N	N	N	N
104	20240103	140541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4405	170	2	4.01	259974770	60097	208.74	4235	4475	4205	5500	2965	4235	4325.92	0.91	-846	4451	4342	4246	4137	4041	4295	4090	155	1265	500	2960	5	1	30901728	1361	629.29	0.68	12	0.19	7.00	6456.00	5260	20230726	-16.25	3295	20230427	33.69	4475	-1.56	20240103	4150	6.14	20240102	5260	-16.25	20230726	3295	33.69	20230427	1.31	N	064820	500	154 억	282002	N	N	N	N
105	20240103	130543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4385	150	2	3.54	239502465	55446	192.58	4235	4475	4205	5500	2965	4235	4319.56	0.91	-204	4451	4342	4246	4137	4041	4295	4090	155	1265	500	2960	5	1	30901728	1355	626.43	0.68	12	0.18	7.00	6456.00	5260	20230726	-16.63	3295	20230427	33.08	4475	-2.01	20240103	4150	5.66	20240102	5260	-16.63	20230726	3295	33.08	20230427	1.31	N	064820	500	154 억	282002	N	N	N	N
106	20240103	120546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4410	175	2	4.13	198519635	46127	160.21	4235	4475	4205	5500	2965	4235	4303.76	0.91	-1880	4451	4342	4246	4137	4041	4295	4090	155	1265	500	2960	5	1	30901728	1363	630.00	0.68	12	0.15	7.00	6456.00	5260	20230726	-16.16	3295	20230427	33.84	4475	-1.45	20240103	4150	6.27	20240102	5260	-16.16	20230726	3295	33.84	20230427	1.31	N	064820	500	154 억	282002	N	N	N	N
107	20240103	110542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4435	200	2	4.72	151336470	35497	123.29	4235	4435	4205	5500	2965	4235	4263.36	0.91	1787	4451	4342	4246	4137	4041	4295	4090	155	1265	500	2960	5	1	30901728	1370	633.57	0.69	12	0.11	7.00	6456.00	5260	20230726	-15.68	3295	20230427	34.60	4435	0.00	20240103	4150	6.87	20240102	5260	-15.68	20230726	3295	34.60	20230427	1.31	N	064820	500	154 억	282002	N	N	N	N
108	20240103	100542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	15	2	0.35	44679160	10486	36.42	4235	4300	4205	5500	2965	4235	4260.84	0.91	-3152	4451	4342	4246	4137	4041	4295	4090	155	1265	500	2960	5	1	30901728	1313	607.14	0.66	12	0.03	7.00	6456.00	5260	20230726	-19.20	3295	20230427	28.98	4355	-2.41	20240102	4150	2.41	20240102	5260	-19.20	20230726	3295	28.98	20230427	1.31	N	064820	500	154 억	282002	N	N	N	N
109	20240103	090542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4205	-30	5	-0.71	6852330	1624	5.64	4235	4280	4205	5500	2965	4235	4219.42	0.91	-275	4451	4342	4246	4137	4041	4295	4090	155	1265	500	2960	5	1	30901728	1299	600.71	0.65	12	0.01	7.00	6456.00	5260	20230726	-20.06	3295	20230427	27.62	4355	-3.44	20240102	4150	1.33	20240102	5260	-20.06	20230726	3295	27.62	20230427	1.31	N	064820	500	154 억	282002	N	N	N	N
110	20240102	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4235	-65	5	-1.51	121804095	28791	161.87	4355	4355	4150	5590	3010	4300	4230.63	0.90	2666	4486	4392	4346	4252	4206	4370	4230	155	1290	500	3010	5	1	30901728	1309	605.00	0.66	12	0.09	7.00	6456.00	5260	20230726	-19.49	3295	20230427	28.53	4355	-2.76	20240102	4150	2.05	20240102	5260	-19.49	20230726	3295	28.53	20230427	1.25	N	064820	500	154 억	279248	N	N	N	N
111	20240102	150541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4240	-60	5	-1.40	121227580	28655	161.11	4355	4355	4150	5590	3010	4300	4230.59	0.90	2688	4486	4392	4346	4252	4206	4370	4230	155	1290	500	3010	5	1	30901728	1310	605.71	0.66	12	0.09	7.00	6456.00	5260	20230726	-19.39	3295	20230427	28.68	4355	-2.64	20240102	4150	2.17	20240102	5260	-19.39	20230726	3295	28.68	20230427	1.25	N	064820	500	154 억	279248	N	N	N	N
112	20240102	140542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	-50	5	-1.16	115034495	27197	152.91	4355	4355	4150	5590	3010	4300	4229.68	0.90	2781	4486	4392	4346	4252	4206	4370	4230	155	1290	500	3010	5	1	30901728	1313	607.14	0.66	12	0.09	7.00	6456.00	5260	20230726	-19.20	3295	20230427	28.98	4355	-2.41	20240102	4150	2.41	20240102	5260	-19.20	20230726	3295	28.98	20230427	1.25	N	064820	500	154 억	279248	N	N	N	N
113	20240102	130539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	-50	5	-1.16	112525400	26606	149.59	4355	4355	4150	5590	3010	4300	4229.32	0.90	2534	4486	4392	4346	4252	4206	4370	4230	155	1290	500	3010	5	1	30901728	1313	607.14	0.66	12	0.09	7.00	6456.00	5260	20230726	-19.20	3295	20230427	28.98	4355	-2.41	20240102	4150	2.41	20240102	5260	-19.20	20230726	3295	28.98	20230427	1.25	N	064820	500	154 억	279248	N	N	N	N
114	20240102	120539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4250	-50	5	-1.16	95952320	22687	127.56	4355	4355	4150	5590	3010	4300	4229.40	0.90	2350	4486	4392	4346	4252	4206	4370	4230	155	1290	500	3010	5	1	30901728	1313	607.14	0.66	12	0.07	7.00	6456.00	5260	20230726	-19.20	3295	20230427	28.98	4355	-2.41	20240102	4150	2.41	20240102	5260	-19.20	20230726	3295	28.98	20230427	1.25	N	064820	500	154 억	279248	N	N	N	N
115	20240102	110539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4185	-115	5	-2.67	68327045	16134	90.71	4355	4355	4150	5590	3010	4300	4234.97	0.90	-1434	4486	4392	4346	4252	4206	4370	4230	155	1290	500	3010	5	1	30901728	1293	597.86	0.65	12	0.05	7.00	6456.00	5260	20230726	-20.44	3295	20230427	27.01	4355	-3.90	20240102	4150	0.84	20240102	5260	-20.44	20230726	3295	27.01	20230427	1.25	N	064820	500	154 억	279248	N	N	N	N
116	20240102	100533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	0	3	0.00	765450	176	0.99	4355	4355	4300	5590	3010	4300	4349.15	0.90	-42	4486	4392	4346	4252	4206	4370	4230	155	1290	500	3010	5	1	30901728	1329	614.29	0.67	12	0.00	7.00	6456.00	5260	20230726	-18.25	3295	20230427	30.50	4355	-1.26	20240102	4300	0.00	20240102	5260	-18.25	20230726	3295	30.50	20230427	1.25	N	064820	500	154 억	279248	N	N	N	N
117	20240102	090526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4300	0	3	0.00	0	0	0.00	0	0	0	5590	3010	4300	0.00	0.90	0	4486	4392	4346	4252	4206	4370	4230	155	1290	500	3010	5	1	30901728	1329	614.29	0.67	12	0.00	7.00	6456.00	5260	20230726	-18.25	3295	20230427	30.50	0	0.00	0	0	0.00	0	5260	-18.25	20230726	3295	30.50	20230427	1.25	N	064820	500	154 억	279248	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History