KissMeData/013720/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	120310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1801	-14	5	-0.77	135400961	75228	28.62	1815	1850	1775	2355	1271	1815	1799.87	2.79	7194	1891	1852	1811	1772	1731	1872	1792	428	540	1000	1230	1	1	42834188	771	-1.89	1.25	12	0.18	-952.00	1440.00	4020	20230117	-55.20	1250	20230822	44.08	2360	-23.69	20240104	1645	9.48	20240115	3250	-44.58	20230619	208	765.87	20230512	0.88	N	013720	1000	428 억	1194541	N	N	N	N
3	20240123	110309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1803	-12	5	-0.66	106581642	59248	22.54	1815	1850	1775	2355	1271	1815	1798.91	2.79	11991	1891	1852	1811	1772	1731	1872	1792	428	540	1000	1230	1	1	42834188	772	-1.89	1.25	12	0.14	-952.00	1440.00	4020	20230117	-55.15	1250	20230822	44.24	2360	-23.60	20240104	1645	9.60	20240115	3250	-44.52	20230619	208	766.83	20230512	0.88	N	013720	1000	428 억	1194541	N	N	N	N
4	20240123	100309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1806	-9	5	-0.50	78692718	43796	16.66	1815	1850	1775	2355	1271	1815	1796.80	2.79	11204	1891	1852	1811	1772	1731	1872	1792	428	540	1000	1230	1	1	42834188	774	-1.90	1.25	12	0.10	-952.00	1440.00	4020	20230117	-55.07	1250	20230822	44.48	2360	-23.47	20240104	1645	9.79	20240115	3250	-44.43	20230619	208	768.27	20230512	0.88	N	013720	1000	428 억	1194541	N	N	N	N
5	20240123	090308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1830	15	2	0.83	8172786	4500	1.71	1815	1830	1810	2355	1271	1815	1816.17	2.79	-677	1891	1852	1811	1772	1731	1872	1792	428	540	1000	1230	1	1	42834188	784	-1.92	1.27	12	0.01	-952.00	1440.00	4020	20230117	-54.48	1250	20230822	46.40	2360	-22.46	20240104	1645	11.25	20240115	3250	-43.69	20230619	208	779.81	20230512	0.88	N	013720	1000	428 억	1194541	N	N	N	N
6	20240119	160307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1788	-7	5	-0.39	560303109	311859	115.26	1840	1840	1750	2330	1257	1795	1796.67	2.86	-49640	1872	1833	1784	1745	1696	1853	1765	428	535	1000	1220	1	1	42834188	766	-1.88	1.24	12	0.73	-952.00	1440.00	4200	20230113	-57.43	1250	20230822	43.04	2360	-24.24	20240104	1645	8.69	20240115	3250	-44.98	20230619	208	759.62	20230512	0.88	N	013720	1000	428 억	1223575	N	N	N	N
7	20240119	150308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1789	-6	5	-0.33	542048850	301616	111.48	1840	1840	1750	2330	1257	1795	1797.15	2.86	-47260	1872	1833	1784	1745	1696	1853	1765	428	535	1000	1220	1	1	42834188	766	-1.88	1.24	12	0.70	-952.00	1440.00	4200	20230113	-57.40	1250	20230822	43.12	2360	-24.19	20240104	1645	8.75	20240115	3250	-44.95	20230619	208	760.10	20230512	0.88	N	013720	1000	428 억	1223575	N	N	N	N
8	20240119	140306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1804	9	2	0.50	485343765	269987	99.79	1840	1840	1750	2330	1257	1795	1797.66	2.86	-41347	1872	1833	1784	1745	1696	1853	1765	428	535	1000	1220	1	1	42834188	773	-1.89	1.25	12	0.63	-952.00	1440.00	4200	20230113	-57.05	1250	20230822	44.32	2360	-23.56	20240104	1645	9.67	20240115	3250	-44.49	20230619	208	767.31	20230512	0.88	N	013720	1000	428 억	1223575	N	N	N	N
9	20240119	130308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1781	-14	5	-0.78	231287359	128739	47.58	1840	1840	1750	2330	1257	1795	1796.56	2.86	-27060	1872	1833	1784	1745	1696	1853	1765	428	535	1000	1220	1	1	42834188	763	-1.87	1.24	12	0.30	-952.00	1440.00	4200	20230113	-57.60	1250	20230822	42.48	2360	-24.53	20240104	1645	8.27	20240115	3250	-45.20	20230619	208	756.25	20230512	0.88	N	013720	1000	428 억	1223575	N	N	N	N
10	20240119	120309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1802	7	2	0.39	123168956	68178	25.20	1840	1840	1796	2330	1257	1795	1806.58	2.86	-3131	1872	1833	1784	1745	1696	1853	1765	428	535	1000	1220	1	1	42834188	772	-1.89	1.25	12	0.16	-952.00	1440.00	4200	20230113	-57.10	1250	20230822	44.16	2360	-23.64	20240104	1645	9.54	20240115	3250	-44.55	20230619	208	766.35	20230512	0.88	N	013720	1000	428 억	1223575	N	N	N	N
11	20240119	110308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1814	19	2	1.06	104414754	57795	21.36	1840	1840	1796	2330	1257	1795	1806.64	2.86	3330	1872	1833	1784	1745	1696	1853	1765	428	535	1000	1220	1	1	42834188	777	-1.91	1.26	12	0.13	-952.00	1440.00	4200	20230113	-56.81	1250	20230822	45.12	2360	-23.14	20240104	1645	10.27	20240115	3250	-44.18	20230619	208	772.12	20230512	0.88	N	013720	1000	428 억	1223575	N	N	N	N
12	20240119	100311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1818	23	2	1.28	36640409	20258	7.49	1840	1840	1796	2330	1257	1795	1808.69	2.86	779	1872	1833	1784	1745	1696	1853	1765	428	535	1000	1220	1	1	42834188	779	-1.91	1.26	12	0.05	-952.00	1440.00	4200	20230113	-56.71	1250	20230822	45.44	2360	-22.97	20240104	1645	10.52	20240115	3250	-44.06	20230619	208	774.04	20230512	0.88	N	013720	1000	428 억	1223575	N	N	N	N
13	20240119	090307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1800	5	2	0.28	1203904	665	0.25	1840	1840	1796	2330	1257	1795	1810.38	2.86	-205	1872	1833	1784	1745	1696	1853	1765	428	535	1000	1220	1	1	42834188	771	-1.89	1.25	12	0.00	-952.00	1440.00	4200	20230113	-57.14	1250	20230822	44.00	2360	-23.73	20240104	1645	9.42	20240115	3250	-44.62	20230619	208	765.38	20230512	0.88	N	013720	1000	428 억	1223575	N	N	N	N
14	20240118	160307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1795	41	2	2.34	485337883	269458	87.23	1750	1823	1735	2280	1228	1754	1801.16	2.80	25371	1890	1822	1781	1713	1672	1801	1692	428	526	1000	1190	1	1	42834188	769	-1.89	1.25	12	0.63	-952.00	1440.00	4200	20230113	-57.26	1250	20230822	43.60	2360	-23.94	20240104	1645	9.12	20240115	3250	-44.77	20230619	208	762.98	20230512	0.91	N	013720	1000	428 억	1199268	N	N	N	N
15	20240118	150307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1799	45	2	2.57	471323168	261653	84.70	1750	1823	1735	2280	1228	1754	1801.33	2.80	25475	1890	1822	1781	1713	1672	1801	1692	428	526	1000	1190	1	1	42834188	771	-1.89	1.25	12	0.61	-952.00	1440.00	4200	20230113	-57.17	1250	20230822	43.92	2360	-23.77	20240104	1645	9.36	20240115	3250	-44.65	20230619	208	764.90	20230512	0.91	N	013720	1000	428 억	1199268	N	N	N	N
16	20240118	140308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1803	49	2	2.79	456843398	253611	82.10	1750	1823	1735	2280	1228	1754	1801.35	2.80	24520	1890	1822	1781	1713	1672	1801	1692	428	526	1000	1190	1	1	42834188	772	-1.89	1.25	12	0.59	-952.00	1440.00	4200	20230113	-57.07	1250	20230822	44.24	2360	-23.60	20240104	1645	9.60	20240115	3250	-44.52	20230619	208	766.83	20230512	0.91	N	013720	1000	428 억	1199268	N	N	N	N
17	20240118	130307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1812	58	2	3.31	405575618	225174	72.89	1750	1823	1735	2280	1228	1754	1801.17	2.80	18835	1890	1822	1781	1713	1672	1801	1692	428	526	1000	1190	1	1	42834188	776	-1.90	1.26	12	0.53	-952.00	1440.00	4200	20230113	-56.86	1250	20230822	44.96	2360	-23.22	20240104	1645	10.15	20240115	3250	-44.25	20230619	208	771.15	20230512	0.91	N	013720	1000	428 억	1199268	N	N	N	N
18	20240118	120308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1803	49	2	2.79	341912035	189929	61.48	1750	1823	1735	2280	1228	1754	1800.21	2.80	12292	1890	1822	1781	1713	1672	1801	1692	428	526	1000	1190	1	1	42834188	772	-1.89	1.25	12	0.44	-952.00	1440.00	4200	20230113	-57.07	1250	20230822	44.24	2360	-23.60	20240104	1645	9.60	20240115	3250	-44.52	20230619	208	766.83	20230512	0.91	N	013720	1000	428 억	1199268	N	N	N	N
19	20240118	110308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1816	62	2	3.53	294404421	163647	52.98	1750	1823	1735	2280	1228	1754	1799.02	2.80	12487	1890	1822	1781	1713	1672	1801	1692	428	526	1000	1190	1	1	42834188	778	-1.91	1.26	12	0.38	-952.00	1440.00	4200	20230113	-56.76	1250	20230822	45.28	2360	-23.05	20240104	1645	10.40	20240115	3250	-44.12	20230619	208	773.08	20230512	0.91	N	013720	1000	428 억	1199268	N	N	N	N
20	20240118	100307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1804	50	2	2.85	147022610	82248	26.63	1750	1819	1735	2280	1228	1754	1787.55	2.80	-3844	1890	1822	1781	1713	1672	1801	1692	428	526	1000	1190	1	1	42834188	773	-1.89	1.25	12	0.19	-952.00	1440.00	4200	20230113	-57.05	1250	20230822	44.32	2360	-23.56	20240104	1645	9.67	20240115	3250	-44.49	20230619	208	767.31	20230512	0.91	N	013720	1000	428 억	1199268	N	N	N	N
21	20240118	090306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1740	-14	5	-0.80	5034233	2886	0.93	1750	1753	1740	2280	1228	1754	1744.36	2.80	-845	1890	1822	1781	1713	1672	1801	1692	428	526	1000	1190	1	1	42834188	745	-1.83	1.21	12	0.01	-952.00	1440.00	4200	20230113	-58.57	1250	20230822	39.20	2360	-26.27	20240104	1645	5.78	20240115	3250	-46.46	20230619	208	736.54	20230512	0.91	N	013720	1000	428 억	1199268	N	N	N	N
22	20240117	160306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1754	-35	5	-1.96	549455775	308293	58.97	1790	1849	1740	2325	1253	1789	1782.26	2.98	-72892	1869	1829	1759	1719	1649	1849	1739	428	536	1000	1210	1	1	42834188	751	-1.84	1.22	12	0.72	-952.00	1440.00	4410	20230111	-60.23	1250	20230822	40.32	2360	-25.68	20240104	1645	6.63	20240115	3250	-46.03	20230619	208	743.27	20230512	1.07	N	013720	1000	428 억	1276434	N	N	N	N
23	20240117	150308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1764	-25	5	-1.40	536297064	300781	57.53	1790	1849	1740	2325	1253	1789	1783.02	2.98	-69272	1869	1829	1759	1719	1649	1849	1739	428	536	1000	1210	1	1	42834188	756	-1.85	1.23	12	0.70	-952.00	1440.00	4410	20230111	-60.00	1250	20230822	41.12	2360	-25.25	20240104	1645	7.23	20240115	3250	-45.72	20230619	208	748.08	20230512	1.07	N	013720	1000	428 억	1276434	N	N	N	N
24	20240117	140306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1750	-39	5	-2.18	506443215	283764	54.27	1790	1849	1740	2325	1253	1789	1784.73	2.98	-62800	1869	1829	1759	1719	1649	1849	1739	428	536	1000	1210	1	1	42834188	750	-1.84	1.22	12	0.66	-952.00	1440.00	4410	20230111	-60.32	1250	20230822	40.00	2360	-25.85	20240104	1645	6.38	20240115	3250	-46.15	20230619	208	741.35	20230512	1.07	N	013720	1000	428 억	1276434	N	N	N	N
25	20240117	130306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1767	-22	5	-1.23	463830340	259457	49.62	1790	1849	1755	2325	1253	1789	1787.70	2.98	-52236	1869	1829	1759	1719	1649	1849	1739	428	536	1000	1210	1	1	42834188	757	-1.86	1.23	12	0.61	-952.00	1440.00	4410	20230111	-59.93	1250	20230822	41.36	2360	-25.13	20240104	1645	7.42	20240115	3250	-45.63	20230619	208	749.52	20230512	1.07	N	013720	1000	428 억	1276434	N	N	N	N
26	20240117	120307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1764	-25	5	-1.40	401709328	224216	42.88	1790	1849	1760	2325	1253	1789	1791.62	2.98	-44790	1869	1829	1759	1719	1649	1849	1739	428	536	1000	1210	1	1	42834188	756	-1.85	1.23	12	0.52	-952.00	1440.00	4410	20230111	-60.00	1250	20230822	41.12	2360	-25.25	20240104	1645	7.23	20240115	3250	-45.72	20230619	208	748.08	20230512	1.07	N	013720	1000	428 억	1276434	N	N	N	N
27	20240117	110307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1774	-15	5	-0.84	333318293	185620	35.50	1790	1849	1772	2325	1253	1789	1795.70	2.98	-44785	1869	1829	1759	1719	1649	1849	1739	428	536	1000	1210	1	1	42834188	760	-1.86	1.23	12	0.43	-952.00	1440.00	4410	20230111	-59.77	1250	20230822	41.92	2360	-24.83	20240104	1645	7.84	20240115	3250	-45.42	20230619	208	752.88	20230512	1.07	N	013720	1000	428 억	1276434	N	N	N	N
28	20240117	100306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1789	0	3	0.00	270326162	150156	28.72	1790	1849	1772	2325	1253	1789	1800.30	2.98	-42679	1869	1829	1759	1719	1649	1849	1739	428	536	1000	1210	1	1	42834188	766	-1.88	1.24	12	0.35	-952.00	1440.00	4410	20230111	-59.43	1250	20230822	43.12	2360	-24.19	20240104	1645	8.75	20240115	3250	-44.95	20230619	208	760.10	20230512	1.07	N	013720	1000	428 억	1276434	N	N	N	N
29	20240117	090306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1787	-2	5	-0.11	35589000	19748	3.78	1790	1839	1772	2325	1253	1789	1802.16	2.98	-2130	1869	1829	1759	1719	1649	1849	1739	428	536	1000	1210	1	1	42834188	765	-1.88	1.24	12	0.05	-952.00	1440.00	4410	20230111	-59.48	1250	20230822	42.96	2360	-24.28	20240104	1645	8.63	20240115	3250	-45.02	20230619	208	759.13	20230512	1.07	N	013720	1000	428 억	1276434	N	N	N	N
30	20240116	160305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1789	100	2	5.92	910749650	522379	67.65	1689	1799	1689	2195	1183	1689	1743.30	2.69	116242	1795	1741	1693	1639	1591	1718	1616	428	506	1000	1140	1	1	42834188	766	-1.88	1.24	12	1.22	-952.00	1440.00	4410	20230111	-59.43	1250	20230822	43.12	2360	-24.19	20240104	1645	8.75	20240115	3250	-44.95	20230619	208	760.10	20230512	1.06	N	013720	1000	428 억	1150559	N	N	N	N
31	20240116	150306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1791	102	2	6.04	843642816	484809	62.78	1689	1799	1689	2195	1183	1689	1740.16	2.69	112142	1795	1741	1693	1639	1591	1718	1616	428	506	1000	1140	1	1	42834188	767	-1.88	1.24	12	1.13	-952.00	1440.00	4410	20230111	-59.39	1250	20230822	43.28	2360	-24.11	20240104	1645	8.88	20240115	3250	-44.89	20230619	208	761.06	20230512	1.06	N	013720	1000	428 억	1150559	N	N	N	N
32	20240116	140306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1756	67	2	3.97	497913840	290412	37.61	1689	1756	1689	2195	1183	1689	1714.51	2.69	55503	1795	1741	1693	1639	1591	1718	1616	428	506	1000	1140	1	1	42834188	752	-1.84	1.22	12	0.68	-952.00	1440.00	4410	20230111	-60.18	1250	20230822	40.48	2360	-25.59	20240104	1645	6.75	20240115	3250	-45.97	20230619	208	744.23	20230512	1.06	N	013720	1000	428 억	1150559	N	N	N	N
33	20240116	130306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1720	31	2	1.84	364824791	213482	27.64	1689	1735	1689	2195	1183	1689	1708.93	2.69	1544	1795	1741	1693	1639	1591	1718	1616	428	506	1000	1140	1	1	42834188	737	-1.81	1.19	12	0.50	-952.00	1440.00	4410	20230111	-61.00	1250	20230822	37.60	2360	-27.12	20240104	1645	4.56	20240115	3250	-47.08	20230619	208	726.92	20230512	1.06	N	013720	1000	428 억	1150559	N	N	N	N
34	20240116	120306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1706	17	2	1.01	316433517	185255	23.99	1689	1735	1689	2195	1183	1689	1708.10	2.69	5071	1795	1741	1693	1639	1591	1718	1616	428	506	1000	1140	1	1	42834188	731	-1.79	1.18	12	0.43	-952.00	1440.00	4410	20230111	-61.32	1250	20230822	36.48	2360	-27.71	20240104	1645	3.71	20240115	3250	-47.51	20230619	208	720.19	20230512	1.06	N	013720	1000	428 억	1150559	N	N	N	N
35	20240116	110305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1715	26	2	1.54	269091906	157404	20.38	1689	1735	1689	2195	1183	1689	1709.56	2.69	-4854	1795	1741	1693	1639	1591	1718	1616	428	506	1000	1140	1	1	42834188	735	-1.80	1.19	12	0.37	-952.00	1440.00	4410	20230111	-61.11	1250	20230822	37.20	2360	-27.33	20240104	1645	4.26	20240115	3250	-47.23	20230619	208	724.52	20230512	1.06	N	013720	1000	428 억	1150559	N	N	N	N
36	20240116	100305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1695	6	2	0.36	173646201	101206	13.11	1689	1735	1689	2195	1183	1689	1715.77	2.69	-18269	1795	1741	1693	1639	1591	1718	1616	428	506	1000	1140	1	1	42834188	726	-1.78	1.18	12	0.24	-952.00	1440.00	4410	20230111	-61.56	1250	20230822	35.60	2360	-28.18	20240104	1645	3.04	20240115	3250	-47.85	20230619	208	714.90	20230512	1.06	N	013720	1000	428 억	1150559	N	N	N	N
37	20240116	090304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1708	19	2	1.12	26057015	15328	1.98	1689	1718	1689	2195	1183	1689	1699.96	2.69	5636	1795	1741	1693	1639	1591	1718	1616	428	506	1000	1140	1	1	42834188	732	-1.79	1.19	12	0.04	-952.00	1440.00	4410	20230111	-61.27	1250	20230822	36.64	2360	-27.63	20240104	1645	3.83	20240115	3250	-47.45	20230619	208	721.15	20230512	1.06	N	013720	1000	428 억	1150559	N	N	N	N
38	20240115	160305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1689	-59	5	-3.38	1301987916	765854	100.20	1711	1747	1645	2270	1224	1748	1700.06	2.70	-3791	1884	1816	1749	1681	1614	1850	1715	428	522	1000	1180	1	1	42834188	723	-1.77	1.17	12	1.79	-952.00	1440.00	4410	20230111	-61.70	1250	20230822	35.12	2360	-28.43	20240104	1645	2.67	20240115	3250	-48.03	20230619	208	712.02	20230512	1.08	N	013720	1000	428 억	1158100	N	N	N	N
39	20240115	150306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1692	-56	5	-3.20	1239189116	728664	95.33	1711	1747	1645	2270	1224	1748	1700.63	2.70	-3527	1884	1816	1749	1681	1614	1850	1715	428	522	1000	1180	1	1	42834188	725	-1.78	1.18	12	1.70	-952.00	1440.00	4410	20230111	-61.63	1250	20230822	35.36	2360	-28.31	20240104	1645	2.86	20240115	3250	-47.94	20230619	208	713.46	20230512	1.08	N	013720	1000	428 억	1158100	N	N	N	N
40	20240115	140306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1695	-53	5	-3.03	934112888	546579	71.51	1711	1747	1687	2270	1224	1748	1709.02	2.70	-12088	1884	1816	1749	1681	1614	1850	1715	428	522	1000	1180	1	1	42834188	726	-1.78	1.18	12	1.28	-952.00	1440.00	4410	20230111	-61.56	1250	20230822	35.60	2360	-28.18	20240104	1650	2.73	20240111	3250	-47.85	20230619	208	714.90	20230512	1.08	N	013720	1000	428 억	1158100	N	N	N	N
41	20240115	130304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1703	-45	5	-2.57	822074427	480544	62.87	1711	1747	1687	2270	1224	1748	1710.72	2.70	-336	1884	1816	1749	1681	1614	1850	1715	428	522	1000	1180	1	1	42834188	729	-1.79	1.18	12	1.12	-952.00	1440.00	4410	20230111	-61.38	1250	20230822	36.24	2360	-27.84	20240104	1650	3.21	20240111	3250	-47.60	20230619	208	718.75	20230512	1.08	N	013720	1000	428 억	1158100	N	N	N	N
42	20240115	120304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1703	-45	5	-2.57	778451783	454912	59.52	1711	1747	1687	2270	1224	1748	1711.21	2.70	8308	1884	1816	1749	1681	1614	1850	1715	428	522	1000	1180	1	1	42834188	729	-1.79	1.18	12	1.06	-952.00	1440.00	4410	20230111	-61.38	1250	20230822	36.24	2360	-27.84	20240104	1650	3.21	20240111	3250	-47.60	20230619	208	718.75	20230512	1.08	N	013720	1000	428 억	1158100	N	N	N	N
43	20240115	110304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1708	-40	5	-2.29	712545351	416169	54.45	1711	1747	1687	2270	1224	1748	1712.15	2.70	16319	1884	1816	1749	1681	1614	1850	1715	428	522	1000	1180	1	1	42834188	732	-1.79	1.19	12	0.97	-952.00	1440.00	4410	20230111	-61.27	1250	20230822	36.64	2360	-27.63	20240104	1650	3.52	20240111	3250	-47.45	20230619	208	721.15	20230512	1.08	N	013720	1000	428 억	1158100	N	N	N	N
44	20240115	100304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1702	-46	5	-2.63	592702735	345893	45.25	1711	1747	1687	2270	1224	1748	1713.54	2.70	1376	1884	1816	1749	1681	1614	1850	1715	428	522	1000	1180	1	1	42834188	729	-1.79	1.18	12	0.81	-952.00	1440.00	4410	20230111	-61.41	1250	20230822	36.16	2360	-27.88	20240104	1650	3.15	20240111	3250	-47.63	20230619	208	718.27	20230512	1.08	N	013720	1000	428 억	1158100	N	N	N	N
45	20240115	090304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1737	-11	5	-0.63	11407936	6640	0.87	1711	1737	1711	2270	1224	1748	1718.04	2.70	-374	1884	1816	1749	1681	1614	1850	1715	428	522	1000	1180	1	1	42834188	744	-1.82	1.21	12	0.02	-952.00	1440.00	4410	20230111	-60.61	1250	20230822	38.96	2360	-26.40	20240104	1650	5.27	20240111	3250	-46.55	20230619	208	735.10	20230512	1.08	N	013720	1000	428 억	1158100	N	N	N	N
46	20240112	160304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1748	1	2	0.06	1219930398	704269	77.56	1744	1817	1682	2270	1223	1747	1732.16	2.61	50260	1882	1814	1732	1664	1582	1773	1623	428	523	1000	1180	1	1	42834188	749	-1.84	1.21	12	1.64	-952.00	1440.00	4410	20230111	-60.36	1250	20230822	39.84	2360	-25.93	20240104	1650	5.94	20240111	3250	-46.22	20230619	208	740.38	20230512	1.14	N	013720	1000	428 억	1116914	N	N	N	N
47	20240112	150304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1722	-25	5	-1.43	1168720113	674782	74.31	1744	1817	1682	2270	1223	1747	1731.99	2.61	56325	1882	1814	1732	1664	1582	1773	1623	428	523	1000	1180	1	1	42834188	738	-1.81	1.20	12	1.58	-952.00	1440.00	4410	20230111	-60.95	1250	20230822	37.76	2360	-27.03	20240104	1650	4.36	20240111	3250	-47.02	20230619	208	727.88	20230512	1.14	N	013720	1000	428 억	1116914	N	N	N	N
48	20240112	140305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1784	37	2	2.12	989079486	572604	63.06	1744	1817	1682	2270	1223	1747	1727.33	2.61	59996	1882	1814	1732	1664	1582	1773	1623	428	523	1000	1180	1	1	42834188	764	-1.87	1.24	12	1.34	-952.00	1440.00	4410	20230111	-59.55	1250	20230822	42.72	2360	-24.41	20240104	1650	8.12	20240111	3250	-45.11	20230619	208	757.69	20230512	1.14	N	013720	1000	428 억	1116914	N	N	N	N
49	20240112	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1732	-15	5	-0.86	688058477	403626	44.45	1744	1747	1682	2270	1223	1747	1704.66	2.61	36267	1882	1814	1732	1664	1582	1773	1623	428	523	1000	1180	1	1	42834188	742	-1.82	1.20	12	0.94	-952.00	1440.00	4410	20230111	-60.73	1250	20230822	38.56	2360	-26.61	20240104	1650	4.97	20240111	3250	-46.71	20230619	208	732.69	20230512	1.14	N	013720	1000	428 억	1116914	N	N	N	N
50	20240112	120304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1732	-15	5	-0.86	529707219	311318	34.28	1744	1747	1682	2270	1223	1747	1701.45	2.61	30828	1882	1814	1732	1664	1582	1773	1623	428	523	1000	1180	1	1	42834188	742	-1.82	1.20	12	0.73	-952.00	1440.00	4410	20230111	-60.73	1250	20230822	38.56	2360	-26.61	20240104	1650	4.97	20240111	3250	-46.71	20230619	208	732.69	20230512	1.14	N	013720	1000	428 억	1116914	N	N	N	N
51	20240112	110303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1709	-38	5	-2.18	463639833	272916	30.06	1744	1747	1682	2270	1223	1747	1698.78	2.61	36103	1882	1814	1732	1664	1582	1773	1623	428	523	1000	1180	1	1	42834188	732	-1.80	1.19	12	0.64	-952.00	1440.00	4410	20230111	-61.25	1250	20230822	36.72	2360	-27.58	20240104	1650	3.58	20240111	3250	-47.42	20230619	208	721.63	20230512	1.14	N	013720	1000	428 억	1116914	N	N	N	N
52	20240112	100304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1690	-57	5	-3.26	267960428	157855	17.38	1744	1747	1684	2270	1223	1747	1697.41	2.61	-21774	1882	1814	1732	1664	1582	1773	1623	428	523	1000	1180	1	1	42834188	724	-1.78	1.17	12	0.37	-952.00	1440.00	4410	20230111	-61.68	1250	20230822	35.20	2360	-28.39	20240104	1650	2.42	20240111	3250	-48.00	20230619	208	712.50	20230512	1.14	N	013720	1000	428 억	1116914	N	N	N	N
53	20240112	090303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1746	-1	5	-0.06	7560247	4335	0.48	1744	1747	1730	2270	1223	1747	1743.77	2.61	-2154	1882	1814	1732	1664	1582	1773	1623	428	523	1000	1180	1	1	42834188	748	-1.83	1.21	12	0.01	-952.00	1440.00	4410	20230111	-60.41	1250	20230822	39.68	2360	-26.02	20240104	1650	5.82	20240111	3250	-46.28	20230619	208	739.42	20230512	1.14	N	013720	1000	428 억	1116914	N	N	N	N
54	20240111	160302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1747	-63	5	-3.48	1527825422	876026	94.19	1766	1800	1650	2350	1267	1810	1744.03	2.56	29539	1912	1860	1834	1782	1756	1848	1770	428	540	1000	1230	1	1	42834188	748	-1.84	1.21	12	2.05	-952.00	1440.00	4410	20230111	-60.39	1250	20230822	39.76	2360	-25.97	20240104	1650	5.88	20240111	3250	-46.25	20230619	208	739.90	20230512	1.24	N	013720	1000	428 억	1094989	N	N	N	N
55	20240111	150304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1766	-44	5	-2.43	1388774177	796609	85.65	1766	1800	1650	2350	1267	1810	1743.36	2.56	29931	1912	1860	1834	1782	1756	1848	1770	428	540	1000	1230	1	1	42834188	756	-1.86	1.23	12	1.86	-952.00	1440.00	4410	20230111	-59.95	1250	20230822	41.28	2360	-25.17	20240104	1650	7.03	20240111	3250	-45.66	20230619	208	749.04	20230512	1.24	N	013720	1000	428 억	1094989	N	N	N	N
56	20240111	140303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1759	-51	5	-2.82	1319123796	757019	81.40	1766	1800	1650	2350	1267	1810	1742.52	2.56	20340	1912	1860	1834	1782	1756	1848	1770	428	540	1000	1230	1	1	42834188	753	-1.85	1.22	12	1.77	-952.00	1440.00	4410	20230111	-60.11	1250	20230822	40.72	2360	-25.47	20240104	1650	6.61	20240111	3250	-45.88	20230619	208	745.67	20230512	1.24	N	013720	1000	428 억	1094989	N	N	N	N
57	20240111	130302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1761	-49	5	-2.71	1220340113	700807	75.35	1766	1800	1650	2350	1267	1810	1741.34	2.56	35581	1912	1860	1834	1782	1756	1848	1770	428	540	1000	1230	1	1	42834188	754	-1.85	1.22	12	1.64	-952.00	1440.00	4410	20230111	-60.07	1250	20230822	40.88	2360	-25.38	20240104	1650	6.73	20240111	3250	-45.82	20230619	208	746.63	20230512	1.24	N	013720	1000	428 억	1094989	N	N	N	N
58	20240111	120303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1773	-37	5	-2.04	1105707162	635880	68.37	1766	1800	1650	2350	1267	1810	1738.86	2.56	71297	1912	1860	1834	1782	1756	1848	1770	428	540	1000	1230	1	1	42834188	759	-1.86	1.23	12	1.48	-952.00	1440.00	4410	20230111	-59.80	1250	20230822	41.84	2360	-24.87	20240104	1650	7.45	20240111	3250	-45.45	20230619	208	752.40	20230512	1.24	N	013720	1000	428 억	1094989	N	N	N	N
59	20240111	110305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1780	-30	5	-1.66	1036258456	596722	64.16	1766	1800	1650	2350	1267	1810	1736.58	2.56	74762	1912	1860	1834	1782	1756	1848	1770	428	540	1000	1230	1	1	42834188	762	-1.87	1.24	12	1.39	-952.00	1440.00	4410	20230111	-59.64	1250	20230822	42.40	2360	-24.58	20240104	1650	7.88	20240111	3250	-45.23	20230619	208	755.77	20230512	1.24	N	013720	1000	428 억	1094989	N	N	N	N
60	20240111	100303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1767	-43	5	-2.38	779819663	451926	48.59	1766	1800	1650	2350	1267	1810	1725.55	2.56	54653	1912	1860	1834	1782	1756	1848	1770	428	540	1000	1230	1	1	42834188	757	-1.86	1.23	12	1.06	-952.00	1440.00	4410	20230111	-59.93	1250	20230822	41.36	2360	-25.13	20240104	1650	7.09	20240111	3250	-45.63	20230619	208	749.52	20230512	1.24	N	013720	1000	428 억	1094989	N	N	N	N
61	20240111	090303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1650	-160	5	-8.84	118533951	68366	7.35	1766	1800	1650	2350	1267	1810	1733.81	2.56	-1722	1912	1860	1834	1782	1756	1848	1770	428	540	1000	1230	1	1	42834188	707	-1.73	1.15	12	0.16	-952.00	1440.00	4410	20230111	-62.59	1250	20230822	32.00	2360	-30.08	20240104	1650	0.00	20240111	3250	-49.23	20230619	208	693.27	20230512	1.24	N	013720	1000	428 억	1094989	Y	N	N	N
62	20240110	160302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1810	-109	5	-5.68	1676186290	913440	80.45	1865	1886	1808	2490	1344	1919	1835.21	2.98	-160649	2002	1960	1887	1845	1772	1981	1866	428	571	1000	1300	1	1	42834188	775	-1.90	1.26	12	2.13	-952.00	1440.00	4410	20230111	-58.96	1250	20230822	44.80	2360	-23.31	20240104	1770	2.26	20240108	3250	-44.31	20230619	208	770.19	20230512	1.25	N	013720	1000	428 억	1274600	N	N	N	N
63	20240110	150302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1822	-97	5	-5.05	1506636963	820179	72.24	1865	1886	1808	2490	1344	1919	1836.96	2.98	-166261	2002	1960	1887	1845	1772	1981	1866	428	571	1000	1300	1	1	42834188	780	-1.91	1.27	12	1.91	-952.00	1440.00	4410	20230111	-58.68	1250	20230822	45.76	2360	-22.80	20240104	1770	2.94	20240108	3250	-43.94	20230619	208	775.96	20230512	1.25	N	013720	1000	428 억	1274600	N	N	N	N
64	20240110	140303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1817	-102	5	-5.32	1411741076	768052	67.64	1865	1886	1810	2490	1344	1919	1838.08	2.98	-158818	2002	1960	1887	1845	1772	1981	1866	428	571	1000	1300	1	1	42834188	778	-1.91	1.26	12	1.79	-952.00	1440.00	4410	20230111	-58.80	1250	20230822	45.36	2360	-23.01	20240104	1770	2.66	20240108	3250	-44.09	20230619	208	773.56	20230512	1.25	N	013720	1000	428 억	1274600	N	N	N	N
65	20240110	130302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1832	-87	5	-4.53	1130864289	614039	54.08	1865	1886	1827	2490	1344	1919	1841.68	2.98	-107012	2002	1960	1887	1845	1772	1981	1866	428	571	1000	1300	1	1	42834188	785	-1.92	1.27	12	1.43	-952.00	1440.00	4410	20230111	-58.46	1250	20230822	46.56	2360	-22.37	20240104	1770	3.50	20240108	3250	-43.63	20230619	208	780.77	20230512	1.25	N	013720	1000	428 억	1274600	N	N	N	N
66	20240110	120302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1835	-84	5	-4.38	984721170	534447	47.07	1865	1886	1827	2490	1344	1919	1842.50	2.98	-82613	2002	1960	1887	1845	1772	1981	1866	428	571	1000	1300	1	1	42834188	786	-1.93	1.27	12	1.25	-952.00	1440.00	4410	20230111	-58.39	1250	20230822	46.80	2360	-22.25	20240104	1770	3.67	20240108	3250	-43.54	20230619	208	782.21	20230512	1.25	N	013720	1000	428 억	1274600	N	N	N	N
67	20240110	110302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1836	-83	5	-4.33	875311693	474904	41.83	1865	1886	1827	2490	1344	1919	1843.13	2.98	-77408	2002	1960	1887	1845	1772	1981	1866	428	571	1000	1300	1	1	42834188	786	-1.93	1.27	12	1.11	-952.00	1440.00	4410	20230111	-58.37	1250	20230822	46.88	2360	-22.20	20240104	1770	3.73	20240108	3250	-43.51	20230619	208	782.69	20230512	1.25	N	013720	1000	428 억	1274600	N	N	N	N
68	20240110	100302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1830	-89	5	-4.64	737960264	400046	35.23	1865	1886	1827	2490	1344	1919	1844.69	2.98	-78466	2002	1960	1887	1845	1772	1981	1866	428	571	1000	1300	1	1	42834188	784	-1.92	1.27	12	0.93	-952.00	1440.00	4410	20230111	-58.50	1250	20230822	46.40	2360	-22.46	20240104	1770	3.39	20240108	3250	-43.69	20230619	208	779.81	20230512	1.25	N	013720	1000	428 억	1274600	N	N	N	N
69	20240110	090302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1862	-57	5	-2.97	74119432	39727	3.50	1865	1886	1855	2490	1344	1919	1865.72	2.98	5468	2002	1960	1887	1845	1772	1981	1866	428	571	1000	1300	1	1	42834188	798	-1.96	1.29	12	0.09	-952.00	1440.00	4410	20230111	-57.78	1250	20230822	48.96	2360	-21.10	20240104	1770	5.20	20240108	3250	-42.71	20230619	208	795.19	20230512	1.25	N	013720	1000	428 억	1274600	N	N	N	N
70	20240109	160301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1919	15	2	0.79	2096598095	1129624	79.47	1873	1929	1814	2475	1333	1904	1855.90	2.81	65862	2050	1976	1873	1799	1696	1925	1748	428	571	1000	1290	1	1	42834188	822	-2.02	1.33	12	2.64	-952.00	1440.00	4410	20230111	-56.49	1250	20230822	53.52	2360	-18.69	20240104	1770	8.42	20240108	3250	-40.95	20230619	208	822.60	20230512	1.39	N	013720	1000	428 억	1202815	N	N	N	N
71	20240109	150302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	-4	5	-0.21	1880150420	1016270	71.50	1873	1907	1814	2475	1333	1904	1850.03	2.81	41605	2050	1976	1873	1799	1696	1925	1748	428	571	1000	1290	1	1	42834188	814	-2.00	1.32	12	2.37	-952.00	1440.00	4410	20230111	-56.92	1250	20230822	52.00	2360	-19.49	20240104	1770	7.34	20240108	3250	-41.54	20230619	208	813.46	20230512	1.39	N	013720	1000	428 억	1202815	N	N	N	N
72	20240109	140301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1863	-41	5	-2.15	1528613076	829697	58.37	1873	1898	1814	2475	1333	1904	1842.35	2.81	-34392	2050	1976	1873	1799	1696	1925	1748	428	571	1000	1290	1	1	42834188	798	-1.96	1.29	12	1.94	-952.00	1440.00	4410	20230111	-57.76	1250	20230822	49.04	2360	-21.06	20240104	1770	5.25	20240108	3250	-42.68	20230619	208	795.67	20230512	1.39	N	013720	1000	428 억	1202815	N	N	N	N
73	20240109	130301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1847	-57	5	-2.99	1280918743	696122	48.97	1873	1898	1814	2475	1333	1904	1840.04	2.81	-61903	2050	1976	1873	1799	1696	1925	1748	428	571	1000	1290	1	1	42834188	791	-1.94	1.28	12	1.63	-952.00	1440.00	4410	20230111	-58.12	1250	20230822	47.76	2360	-21.74	20240104	1770	4.35	20240108	3250	-43.17	20230619	208	787.98	20230512	1.39	N	013720	1000	428 억	1202815	N	N	N	N
74	20240109	120303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1834	-70	5	-3.68	1071713249	582182	40.96	1873	1898	1814	2475	1333	1904	1840.81	2.81	-73820	2050	1976	1873	1799	1696	1925	1748	428	571	1000	1290	1	1	42834188	786	-1.93	1.27	12	1.36	-952.00	1440.00	4410	20230111	-58.41	1250	20230822	46.72	2360	-22.29	20240104	1770	3.62	20240108	3250	-43.57	20230619	208	781.73	20230512	1.39	N	013720	1000	428 억	1202815	N	N	N	N
75	20240109	110301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1831	-73	5	-3.83	774495989	419257	29.50	1873	1898	1821	2475	1333	1904	1847.25	2.81	-69667	2050	1976	1873	1799	1696	1925	1748	428	571	1000	1290	1	1	42834188	784	-1.92	1.27	12	0.98	-952.00	1440.00	4410	20230111	-58.48	1250	20230822	46.48	2360	-22.42	20240104	1770	3.45	20240108	3250	-43.66	20230619	208	780.29	20230512	1.39	N	013720	1000	428 억	1202815	N	N	N	N
76	20240109	100302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1857	-47	5	-2.47	480241452	259315	18.24	1873	1898	1821	2475	1333	1904	1851.88	2.81	-21684	2050	1976	1873	1799	1696	1925	1748	428	571	1000	1290	1	1	42834188	795	-1.95	1.29	12	0.61	-952.00	1440.00	4410	20230111	-57.89	1250	20230822	48.56	2360	-21.31	20240104	1770	4.92	20240108	3250	-42.86	20230619	208	792.79	20230512	1.39	N	013720	1000	428 억	1202815	N	N	N	N
77	20240109	090301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1845	-59	5	-3.10	96095620	51824	3.65	1873	1898	1821	2475	1333	1904	1853.90	2.81	3569	2050	1976	1873	1799	1696	1925	1748	428	571	1000	1290	1	1	42834188	790	-1.94	1.28	12	0.12	-952.00	1440.00	4410	20230111	-58.16	1250	20230822	47.60	2360	-21.82	20240104	1770	4.24	20240108	3250	-43.23	20230619	208	787.02	20230512	1.39	N	013720	1000	428 억	1202815	N	N	N	N
78	20240108	160302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1904	4	2	0.21	2657970347	1410869	20.54	1921	1947	1770	2470	1330	1900	1883.88	2.45	139612	2460	2180	2040	1760	1620	2110	1690	428	570	1000	1290	1	1	42834188	816	-2.00	1.32	12	3.29	-952.00	1440.00	4450	20230102	-57.21	1250	20230822	52.32	2360	-19.32	20240104	1770	7.57	20240108	3250	-41.42	20230619	208	815.38	20230512	1.37	N	013720	1000	428 억	1048011	N	N	N	N
79	20240108	150302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1907	7	2	0.37	2504866933	1330902	19.38	1921	1947	1770	2470	1330	1900	1882.06	2.45	139888	2460	2180	2040	1760	1620	2110	1690	428	570	1000	1290	1	1	42834188	817	-2.00	1.32	12	3.11	-952.00	1440.00	4450	20230102	-57.15	1250	20230822	52.56	2360	-19.19	20240104	1770	7.74	20240108	3250	-41.32	20230619	208	816.83	20230512	1.37	N	013720	1000	428 억	1048011	N	N	N	N
80	20240108	140301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1887	-13	5	-0.68	1899346976	1015342	14.78	1921	1921	1770	2470	1330	1900	1870.61	2.45	72594	2460	2180	2040	1760	1620	2110	1690	428	570	1000	1290	1	1	42834188	808	-1.98	1.31	12	2.37	-952.00	1440.00	4450	20230102	-57.60	1250	20230822	50.96	2360	-20.04	20240104	1770	6.61	20240108	3250	-41.94	20230619	208	807.21	20230512	1.37	N	013720	1000	428 억	1048011	N	N	N	N
81	20240108	130300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1882	-18	5	-0.95	1620332538	867095	12.62	1921	1921	1770	2470	1330	1900	1868.64	2.45	40297	2460	2180	2040	1760	1620	2110	1690	428	570	1000	1290	1	1	42834188	806	-1.98	1.31	12	2.02	-952.00	1440.00	4450	20230102	-57.71	1250	20230822	50.56	2360	-20.25	20240104	1770	6.33	20240108	3250	-42.09	20230619	208	804.81	20230512	1.37	N	013720	1000	428 억	1048011	N	N	N	N
82	20240108	120302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1885	-15	5	-0.79	1528482559	818340	11.91	1921	1921	1770	2470	1330	1900	1867.73	2.45	41956	2460	2180	2040	1760	1620	2110	1690	428	570	1000	1290	1	1	42834188	807	-1.98	1.31	12	1.91	-952.00	1440.00	4450	20230102	-57.64	1250	20230822	50.80	2360	-20.13	20240104	1770	6.50	20240108	3250	-42.00	20230619	208	806.25	20230512	1.37	N	013720	1000	428 억	1048011	N	N	N	N
83	20240108	110302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1887	-13	5	-0.68	1376885462	737464	10.74	1921	1921	1770	2470	1330	1900	1867.00	2.45	67738	2460	2180	2040	1760	1620	2110	1690	428	570	1000	1290	1	1	42834188	808	-1.98	1.31	12	1.72	-952.00	1440.00	4450	20230102	-57.60	1250	20230822	50.96	2360	-20.04	20240104	1770	6.61	20240108	3250	-41.94	20230619	208	807.21	20230512	1.37	N	013720	1000	428 억	1048011	N	N	N	N
84	20240108	100303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1871	-29	5	-1.53	997369233	536557	7.81	1921	1921	1770	2470	1330	1900	1858.73	2.45	44677	2460	2180	2040	1760	1620	2110	1690	428	570	1000	1290	1	1	42834188	801	-1.97	1.30	12	1.25	-952.00	1440.00	4450	20230102	-57.96	1250	20230822	49.68	2360	-20.72	20240104	1770	5.71	20240108	3250	-42.43	20230619	208	799.52	20230512	1.37	N	013720	1000	428 억	1048011	N	N	N	N
85	20240108	090301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	0	3	0.00	201486412	105475	1.54	1921	1921	1900	2470	1330	1900	1910.41	2.45	-7671	2460	2180	2040	1760	1620	2110	1690	428	570	1000	1290	1	1	42834188	814	-2.00	1.32	12	0.25	-952.00	1440.00	4450	20230102	-57.30	1250	20230822	52.00	2360	-19.49	20240104	1900	0.00	20240108	3250	-41.54	20230619	208	813.46	20230512	1.37	N	013720	1000	428 억	1048011	N	N	N	N
86	20240105	160301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1900	-325	5	-14.61	14167981148	6812460	132.65	2210	2320	1900	2890	1560	2225	2081.11	4.63	-1027135	2568	2396	2188	2016	1808	2482	2102	428	665	1000	1510	1	1	42834188	814	-2.00	1.32	12	15.90	-952.00	1440.00	4800	20221229	-60.42	1250	20230822	52.00	2360	-19.49	20240104	1900	0.00	20240105	3250	-41.54	20230619	208	813.46	20230512	1.38	N	013720	1000	428 억	1983974	N	N	N	N
87	20240105	150301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1925	-300	5	-13.48	13204713644	6309576	122.86	2210	2320	1900	2890	1560	2225	2092.81	4.63	-956259	2568	2396	2188	2016	1808	2482	2102	428	665	1000	1510	1	1	42834188	825	-2.02	1.34	12	14.73	-952.00	1440.00	4800	20221229	-59.90	1250	20230822	54.00	2360	-18.43	20240104	1900	1.32	20240105	3250	-40.77	20230619	208	825.48	20230512	1.38	N	013720	1000	428 억	1983974	N	N	N	N
88	20240105	140301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1980	-245	5	-11.01	9957495043	4646633	90.48	2210	2320	1900	2890	1560	2225	2142.95	4.63	-583731	2568	2396	2188	2016	1808	2482	2102	428	665	1000	1510	1	1	42834188	848	-2.08	1.38	12	10.85	-952.00	1440.00	4800	20221229	-58.75	1250	20230822	58.40	2360	-16.10	20240104	1900	4.21	20240105	3250	-39.08	20230619	208	851.92	20230512	1.38	N	013720	1000	428 억	1983974	N	N	N	N
89	20240105	130301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	0	3	0.00	2198527755	996448	19.40	2210	2280	2135	2890	1560	2225	2206.36	4.63	-158030	2568	2396	2188	2016	1808	2482	2102	428	665	1000	1510	5	1	42834188	953	-2.34	1.55	12	2.33	-952.00	1440.00	4800	20221229	-53.65	1250	20230822	78.00	2360	-5.72	20240104	1947	14.28	20240103	3250	-31.54	20230619	208	969.71	20230512	1.38	N	013720	1000	428 억	1983974	N	N	N	N
90	20240105	120301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	-15	5	-0.67	1695964520	773199	15.06	2210	2255	2135	2890	1560	2225	2193.44	4.63	-166327	2568	2396	2188	2016	1808	2482	2102	428	665	1000	1510	5	1	42834188	947	-2.32	1.53	12	1.81	-952.00	1440.00	4800	20221229	-53.96	1250	20230822	76.80	2360	-6.36	20240104	1947	13.51	20240103	3250	-32.00	20230619	208	962.50	20230512	1.38	N	013720	1000	428 억	1983974	N	N	N	N
91	20240105	110300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	-30	5	-1.35	1457430900	665513	12.96	2210	2255	2135	2890	1560	2225	2189.94	4.63	-159160	2568	2396	2188	2016	1808	2482	2102	428	665	1000	1510	5	1	42834188	940	-2.31	1.52	12	1.55	-952.00	1440.00	4800	20221229	-54.27	1250	20230822	75.60	2360	-6.99	20240104	1947	12.74	20240103	3250	-32.46	20230619	208	955.29	20230512	1.38	N	013720	1000	428 억	1983974	N	N	N	N
92	20240105	100303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	-75	5	-3.37	979655795	447343	8.71	2210	2255	2150	2890	1560	2225	2189.94	4.63	-120645	2568	2396	2188	2016	1808	2482	2102	428	665	1000	1510	5	1	42834188	921	-2.26	1.49	12	1.04	-952.00	1440.00	4800	20221229	-55.21	1250	20230822	72.00	2360	-8.90	20240104	1947	10.43	20240103	3250	-33.85	20230619	208	933.65	20230512	1.38	N	013720	1000	428 억	1983974	N	N	N	N
93	20240105	090301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	0	3	0.00	246843920	111959	2.18	2210	2255	2165	2890	1560	2225	2204.77	4.63	-18918	2568	2396	2188	2016	1808	2482	2102	428	665	1000	1510	5	1	42834188	953	-2.34	1.55	12	0.26	-952.00	1440.00	4800	20221229	-53.65	1250	20230822	78.00	2360	-5.72	20240104	1947	14.28	20240103	3250	-31.54	20230619	208	969.71	20230512	1.38	N	013720	1000	428 억	1983974	N	N	N	N
94	20240104	160259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	238	2	11.98	11359936189	5109062	743.15	1987	2360	1980	2580	1391	1987	2223.48	3.16	718160	2051	2019	1983	1951	1915	2001	1933	428	593	1000	1350	5	1	42834188	953	-2.34	1.55	12	11.93	-952.00	1440.00	4800	20221229	-53.65	1250	20230822	78.00	2360	-5.72	20240104	1947	14.28	20240103	3250	-31.54	20230619	208	969.71	20230512	1.46	N	013720	1000	428 억	1354220	N	N	N	N
95	20240104	150300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	288	2	14.49	10126787279	4554756	662.52	1987	2360	1980	2580	1391	1987	2223.34	3.16	621261	2051	2019	1983	1951	1915	2001	1933	428	593	1000	1350	5	1	42834188	974	-2.39	1.58	12	10.63	-952.00	1440.00	4800	20221229	-52.60	1250	20230822	82.00	2360	-3.60	20240104	1947	16.85	20240103	3250	-30.00	20230619	208	993.75	20230512	1.46	N	013720	1000	428 억	1354220	N	N	N	N
96	20240104	140300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	278	2	13.99	9041399694	4081133	593.63	1987	2360	1980	2580	1391	1987	2215.41	3.16	665914	2051	2019	1983	1951	1915	2001	1933	428	593	1000	1350	5	1	42834188	970	-2.38	1.57	12	9.53	-952.00	1440.00	4800	20221229	-52.81	1250	20230822	81.20	2360	-4.03	20240104	1947	16.33	20240103	3250	-30.31	20230619	208	988.94	20230512	1.46	N	013720	1000	428 억	1354220	N	N	N	N
97	20240104	130300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	288	2	14.49	6884274644	3124739	454.52	1987	2360	1980	2580	1391	1987	2203.15	3.16	394055	2051	2019	1983	1951	1915	2001	1933	428	593	1000	1350	5	1	42834188	974	-2.39	1.58	12	7.29	-952.00	1440.00	4800	20221229	-52.60	1250	20230822	82.00	2360	-3.60	20240104	1947	16.85	20240103	3250	-30.00	20230619	208	993.75	20230512	1.46	N	013720	1000	428 억	1354220	N	N	N	N
98	20240104	120259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	173	2	8.71	3144508114	1475099	214.56	1987	2195	1980	2580	1391	1987	2131.73	3.16	211464	2051	2019	1983	1951	1915	2001	1933	428	593	1000	1350	5	1	42834188	925	-2.27	1.50	12	3.44	-952.00	1440.00	4800	20221229	-55.00	1250	20230822	72.80	2195	-1.59	20240104	1947	10.94	20240103	3250	-33.54	20230619	208	938.46	20230512	1.46	N	013720	1000	428 억	1354220	N	N	N	N
99	20240104	110259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	158	2	7.95	2444357129	1151229	167.45	1987	2195	1980	2580	1391	1987	2123.26	3.16	88181	2051	2019	1983	1951	1915	2001	1933	428	593	1000	1350	5	1	42834188	919	-2.25	1.49	12	2.69	-952.00	1440.00	4800	20221229	-55.31	1250	20230822	71.60	2195	-2.28	20240104	1947	10.17	20240103	3250	-34.00	20230619	208	931.25	20230512	1.46	N	013720	1000	428 억	1354220	N	N	N	N
100	20240104	100259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	133	2	6.69	869102789	418770	60.91	1987	2130	1980	2580	1391	1987	2075.37	3.16	16792	2051	2019	1983	1951	1915	2001	1933	428	593	1000	1350	5	1	42834188	908	-2.23	1.47	12	0.98	-952.00	1440.00	4800	20221229	-55.83	1250	20230822	69.60	2130	-0.47	20240104	1947	8.89	20240103	3250	-34.77	20230619	208	919.23	20230512	1.46	N	013720	1000	428 억	1354220	N	N	N	N
101	20240104	090301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	43	2	2.16	37590129	18835	2.74	1987	2030	1980	2580	1391	1987	1995.76	3.16	2711	2051	2019	1983	1951	1915	2001	1933	428	593	1000	1350	5	1	42834188	870	-2.13	1.41	12	0.04	-952.00	1440.00	4800	20221229	-57.71	1250	20230822	62.40	2030	0.00	20240104	1947	4.26	20240103	3250	-37.54	20230619	208	875.96	20230512	1.46	N	013720	1000	428 억	1354220	N	N	N	N
102	20240103	160259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1987	-6	5	-0.30	1341342830	681495	122.19	2015	2015	1947	2590	1396	1993	1968.23	3.00	70792	2019	2005	1982	1968	1945	2013	1976	428	597	1000	1350	1	1	42834188	851	-2.09	1.38	12	1.59	-952.00	1440.00	4800	20221229	-58.60	1250	20230822	58.96	2015	-1.39	20240103	1947	2.05	20240103	3250	-38.86	20230619	208	855.29	20230512	1.51	N	013720	1000	428 억	1283428	N	N	N	N
103	20240103	150258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1977	-16	5	-0.80	1227238543	623799	111.84	2015	2015	1947	2590	1396	1993	1967.36	3.00	70782	2019	2005	1982	1968	1945	2013	1976	428	597	1000	1350	1	1	42834188	847	-2.08	1.37	12	1.46	-952.00	1440.00	4800	20221229	-58.81	1250	20230822	58.16	2015	-1.89	20240103	1947	1.54	20240103	3250	-39.17	20230619	208	850.48	20230512	1.51	N	013720	1000	428 억	1283428	N	N	N	N
104	20240103	140257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1965	-28	5	-1.40	855429240	436898	78.33	2015	2015	1947	2590	1396	1993	1957.96	3.00	10281	2019	2005	1982	1968	1945	2013	1976	428	597	1000	1350	1	1	42834188	842	-2.06	1.36	12	1.02	-952.00	1440.00	4800	20221229	-59.06	1250	20230822	57.20	2015	-2.48	20240103	1947	0.92	20240103	3250	-39.54	20230619	208	844.71	20230512	1.51	N	013720	1000	428 억	1283428	N	N	N	N
105	20240103	130259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1962	-31	5	-1.56	728864873	372469	66.78	2015	2015	1947	2590	1396	1993	1956.85	3.00	-4481	2019	2005	1982	1968	1945	2013	1976	428	597	1000	1350	1	1	42834188	840	-2.06	1.36	12	0.87	-952.00	1440.00	4800	20221229	-59.12	1250	20230822	56.96	2015	-2.63	20240103	1947	0.77	20240103	3250	-39.63	20230619	208	843.27	20230512	1.51	N	013720	1000	428 억	1283428	N	N	N	N
106	20240103	120301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1967	-26	5	-1.30	396454670	202330	36.28	2015	2015	1947	2590	1396	1993	1959.45	3.00	-45623	2019	2005	1982	1968	1945	2013	1976	428	597	1000	1350	1	1	42834188	843	-2.07	1.37	12	0.47	-952.00	1440.00	4800	20221229	-59.02	1250	20230822	57.36	2015	-2.38	20240103	1947	1.03	20240103	3250	-39.48	20230619	208	845.67	20230512	1.51	N	013720	1000	428 억	1283428	N	N	N	N
107	20240103	110259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1961	-32	5	-1.61	306964508	156756	28.11	2015	2015	1947	2590	1396	1993	1958.23	3.00	-54144	2019	2005	1982	1968	1945	2013	1976	428	597	1000	1350	1	1	42834188	840	-2.06	1.36	12	0.37	-952.00	1440.00	4800	20221229	-59.15	1250	20230822	56.88	2015	-2.68	20240103	1947	0.72	20240103	3250	-39.66	20230619	208	842.79	20230512	1.51	N	013720	1000	428 억	1283428	N	N	N	N
108	20240103	100258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1960	-33	5	-1.66	274432635	140168	25.13	2015	2015	1947	2590	1396	1993	1957.88	3.00	-51644	2019	2005	1982	1968	1945	2013	1976	428	597	1000	1350	1	1	42834188	840	-2.06	1.36	12	0.33	-952.00	1440.00	4800	20221229	-59.17	1250	20230822	56.80	2015	-2.73	20240103	1947	0.67	20240103	3250	-39.69	20230619	208	842.31	20230512	1.51	N	013720	1000	428 억	1283428	N	N	N	N
109	20240103	090258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1970	-23	5	-1.15	16998562	8607	1.54	2015	2015	1958	2590	1396	1993	1974.97	3.00	-1615	2019	2005	1982	1968	1945	2013	1976	428	597	1000	1350	1	1	42834188	844	-2.07	1.37	12	0.02	-952.00	1440.00	4800	20221229	-58.96	1250	20230822	57.60	2015	-2.23	20240103	1958	0.61	20240103	3250	-39.38	20230619	208	847.12	20230512	1.51	N	013720	1000	428 억	1283428	N	N	N	N
110	20240102	160258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1993	-12	5	-0.60	1101045969	557736	114.78	1968	1996	1959	2605	1405	2005	1973.58	2.81	98569	2075	2040	2005	1970	1935	2022	1952	421	600	1000	1360	1	1	42116828	839	-2.09	1.38	12	1.32	-952.00	1440.00	4800	20221229	-58.48	1250	20230822	59.44	1996	-0.15	20240102	1959	1.74	20240102	3250	-38.68	20230619	208	858.17	20230512	1.74	N	013720	1000	421 억	1184859	N	N	N	N
111	20240102	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1985	-20	5	-1.00	971849655	492767	101.41	1968	1996	1959	2605	1405	2005	1971.56	2.81	94299	2075	2040	2005	1970	1935	2022	1952	421	600	1000	1360	1	1	42116828	836	-2.09	1.38	12	1.17	-952.00	1440.00	4800	20221229	-58.65	1250	20230822	58.80	1996	-0.55	20240102	1959	1.33	20240102	3250	-38.92	20230619	208	854.33	20230512	1.74	N	013720	1000	421 억	1184859	N	N	N	N
112	20240102	140259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1977	-28	5	-1.40	813333510	412766	84.94	1968	1991	1959	2605	1405	2005	1969.60	2.81	61954	2075	2040	2005	1970	1935	2022	1952	421	600	1000	1360	1	1	42116828	833	-2.08	1.37	12	0.98	-952.00	1440.00	4800	20221229	-58.81	1250	20230822	58.16	1991	-0.70	20240102	1959	0.92	20240102	3250	-39.17	20230619	208	850.48	20230512	1.74	N	013720	1000	421 억	1184859	N	N	N	N
113	20240102	130258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1967	-38	5	-1.90	748281674	379728	78.14	1968	1991	1959	2605	1405	2005	1969.65	2.81	55921	2075	2040	2005	1970	1935	2022	1952	421	600	1000	1360	1	1	42116828	828	-2.07	1.37	12	0.90	-952.00	1440.00	4800	20221229	-59.02	1250	20230822	57.36	1991	-1.21	20240102	1959	0.41	20240102	3250	-39.48	20230619	208	845.67	20230512	1.74	N	013720	1000	421 억	1184859	N	N	N	N
114	20240102	120258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1973	-32	5	-1.60	615144288	311980	64.20	1968	1991	1964	2605	1405	2005	1970.66	2.81	57803	2075	2040	2005	1970	1935	2022	1952	421	600	1000	1360	1	1	42116828	831	-2.07	1.37	12	0.74	-952.00	1440.00	4800	20221229	-58.90	1250	20230822	57.84	1991	-0.90	20240102	1964	0.46	20240102	3250	-39.29	20230619	208	848.56	20230512	1.74	N	013720	1000	421 억	1184859	N	N	N	N
115	20240102	110258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1979	-26	5	-1.30	483602740	245121	50.44	1968	1991	1964	2605	1405	2005	1971.57	2.81	50222	2075	2040	2005	1970	1935	2022	1952	421	600	1000	1360	1	1	42116828	833	-2.08	1.37	12	0.58	-952.00	1440.00	4800	20221229	-58.77	1250	20230822	58.32	1991	-0.60	20240102	1964	0.76	20240102	3250	-39.11	20230619	208	851.44	20230512	1.74	N	013720	1000	421 억	1184859	N	N	N	N
116	20240102	100254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1967	-38	5	-1.90	84881573	42889	8.83	1968	1991	1967	2605	1405	2005	1971.35	2.81	3407	2075	2040	2005	1970	1935	2022	1952	421	600	1000	1360	1	1	42116828	828	-2.07	1.37	12	0.10	-952.00	1440.00	4800	20221229	-59.02	1250	20230822	57.36	1991	-1.21	20240102	1967	0.00	20240102	3250	-39.48	20230619	208	845.67	20230512	1.74	N	013720	1000	421 억	1184859	N	N	N	N
117	20240102	090252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	2.81	0	2075	2040	2005	1970	1935	2022	1952	421	600	1000	1360	5	1	42116828	844	-2.11	1.39	12	0.00	-952.00	1440.00	4800	20221229	-58.23	1250	20230822	60.40	0	0.00	0	0	0.00	0	3250	-38.31	20230619	208	863.94	20230512	1.74	N	013720	1000	421 억	1184859	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History