KissMeData/099410/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	-30	5	-1.34	50851755	22898	125.15	2240	2240	2205	2910	1570	2240	2220.79	0.27	649	2276	2257	2246	2227	2216	2252	2222	68	670	500	1610	5	1	13541002	299	23.26	0.99	12	0.17	95.00	2237.00	3775	20230607	-41.46	2080	20231024	6.25	2370	-6.75	20240102	2185	1.14	20240118	3775	-41.46	20230607	2080	6.25	20231024	0.40	N	099410	500	67 억	36800	N	N	N	N
3	20240123	110743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2215	-25	5	-1.12	31789010	14271	78.00	2240	2240	2210	2910	1570	2240	2227.53	0.27	-1180	2276	2257	2246	2227	2216	2252	2222	68	670	500	1610	5	1	13541002	300	23.32	0.99	12	0.11	95.00	2237.00	3775	20230607	-41.32	2080	20231024	6.49	2370	-6.54	20240102	2185	1.37	20240118	3775	-41.32	20230607	2080	6.49	20231024	0.40	N	099410	500	67 억	36800	N	N	N	N
4	20240123	100743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-10	5	-0.45	10696490	4783	26.14	2240	2240	2225	2910	1570	2240	2236.36	0.27	-667	2276	2257	2246	2227	2216	2252	2222	68	670	500	1610	5	1	13541002	302	23.47	1.00	12	0.04	95.00	2237.00	3775	20230607	-40.93	2080	20231024	7.21	2370	-5.91	20240102	2185	2.06	20240118	3775	-40.93	20230607	2080	7.21	20231024	0.40	N	099410	500	67 억	36800	N	N	N	N
5	20240123	090744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	-15	5	-0.67	6643565	2967	16.22	2240	2240	2225	2910	1570	2240	2239.15	0.27	-202	2276	2257	2246	2227	2216	2252	2222	68	670	500	1610	5	1	13541002	301	23.42	0.99	12	0.02	95.00	2237.00	3775	20230607	-41.06	2080	20231024	6.97	2370	-6.12	20240102	2185	1.83	20240118	3775	-41.06	20230607	2080	6.97	20231024	0.40	N	099410	500	67 억	36800	N	N	N	N
6	20240119	160738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	20	2	0.89	24266615	10801	53.36	2215	2265	2215	2910	1570	2240	2246.70	0.29	-564	2323	2281	2233	2191	2143	2302	2212	68	670	500	1610	5	1	13541002	306	23.79	1.01	12	0.08	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	2370	-4.64	20240102	2185	3.43	20240118	3775	-40.13	20230607	2080	8.65	20231024	0.40	N	099410	500	67 억	39655	N	N	N	N
7	20240119	150741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	15	2	0.67	22309225	9932	49.07	2215	2265	2215	2910	1570	2240	2246.20	0.29	-442	2323	2281	2233	2191	2143	2302	2212	68	670	500	1610	5	1	13541002	305	23.74	1.01	12	0.07	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	2370	-4.85	20240102	2185	3.20	20240118	3775	-40.26	20230607	2080	8.41	20231024	0.40	N	099410	500	67 억	39655	N	N	N	N
8	20240119	140739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	5	2	0.22	20863145	9290	45.89	2215	2265	2215	2910	1570	2240	2245.76	0.29	-425	2323	2281	2233	2191	2143	2302	2212	68	670	500	1610	5	1	13541002	304	23.63	1.00	12	0.07	95.00	2237.00	3775	20230607	-40.53	2080	20231024	7.93	2370	-5.27	20240102	2185	2.75	20240118	3775	-40.53	20230607	2080	7.93	20231024	0.40	N	099410	500	67 억	39655	N	N	N	N
9	20240119	130739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	0	3	0.00	20727895	9230	45.60	2215	2265	2215	2910	1570	2240	2245.71	0.29	-420	2323	2281	2233	2191	2143	2302	2212	68	670	500	1610	5	1	13541002	303	23.58	1.00	12	0.07	95.00	2237.00	3775	20230607	-40.66	2080	20231024	7.69	2370	-5.49	20240102	2185	2.52	20240118	3775	-40.66	20230607	2080	7.69	20231024	0.40	N	099410	500	67 억	39655	N	N	N	N
10	20240119	120743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	10	2	0.45	13949930	6207	30.66	2215	2265	2215	2910	1570	2240	2247.45	0.29	-222	2323	2281	2233	2191	2143	2302	2212	68	670	500	1610	5	1	13541002	305	23.68	1.01	12	0.05	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	2370	-5.06	20240102	2185	2.97	20240118	3775	-40.40	20230607	2080	8.17	20231024	0.40	N	099410	500	67 억	39655	N	N	N	N
11	20240119	110742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	0	3	0.00	12622380	5616	27.74	2215	2265	2215	2910	1570	2240	2247.57	0.29	-216	2323	2281	2233	2191	2143	2302	2212	68	670	500	1610	5	1	13541002	303	23.58	1.00	12	0.04	95.00	2237.00	3775	20230607	-40.66	2080	20231024	7.69	2370	-5.49	20240102	2185	2.52	20240118	3775	-40.66	20230607	2080	7.69	20231024	0.40	N	099410	500	67 억	39655	N	N	N	N
12	20240119	100746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	20	2	0.89	9479060	4223	20.86	2215	2260	2215	2910	1570	2240	2244.63	0.29	-114	2323	2281	2233	2191	2143	2302	2212	68	670	500	1610	5	1	13541002	306	23.79	1.01	12	0.03	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	2370	-4.64	20240102	2185	3.43	20240118	3775	-40.13	20230607	2080	8.65	20231024	0.40	N	099410	500	67 억	39655	N	N	N	N
13	20240119	090738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	5	2	0.22	3018990	1351	6.67	2215	2245	2215	2910	1570	2240	2234.63	0.29	-228	2323	2281	2233	2191	2143	2302	2212	68	670	500	1610	5	1	13541002	304	23.63	1.00	12	0.01	95.00	2237.00	3775	20230607	-40.53	2080	20231024	7.93	2370	-5.27	20240102	2185	2.75	20240118	3775	-40.53	20230607	2080	7.93	20231024	0.40	N	099410	500	67 억	39655	N	N	N	N
14	20240118	160737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	5	2	0.22	45108730	20242	76.02	2235	2275	2185	2905	1565	2235	2228.47	0.30	-1564	2315	2275	2250	2210	2185	2262	2197	68	670	500	1600	5	1	13541002	303	23.58	1.00	12	0.15	95.00	2237.00	3775	20230607	-40.66	2080	20231024	7.69	2370	-5.49	20240102	2185	2.52	20240118	3775	-40.66	20230607	2080	7.69	20231024	0.39	N	099410	500	67 억	41219	N	N	N	N
15	20240118	150738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-5	5	-0.22	44418190	19933	74.86	2235	2275	2185	2905	1565	2235	2228.37	0.30	-1558	2315	2275	2250	2210	2185	2262	2197	68	670	500	1600	5	1	13541002	302	23.47	1.00	12	0.15	95.00	2237.00	3775	20230607	-40.93	2080	20231024	7.21	2370	-5.91	20240102	2185	2.06	20240118	3775	-40.93	20230607	2080	7.21	20231024	0.39	N	099410	500	67 억	41219	N	N	N	N
16	20240118	140739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-15	5	-0.67	42358670	19011	71.40	2235	2275	2185	2905	1565	2235	2228.11	0.30	-1532	2315	2275	2250	2210	2185	2262	2197	68	670	500	1600	5	1	13541002	301	23.37	0.99	12	0.14	95.00	2237.00	3775	20230607	-41.19	2080	20231024	6.73	2370	-6.33	20240102	2185	1.60	20240118	3775	-41.19	20230607	2080	6.73	20231024	0.39	N	099410	500	67 억	41219	N	N	N	N
17	20240118	130737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-15	5	-0.67	37041510	16625	62.44	2235	2275	2185	2905	1565	2235	2228.06	0.30	-410	2315	2275	2250	2210	2185	2262	2197	68	670	500	1600	5	1	13541002	301	23.37	0.99	12	0.12	95.00	2237.00	3775	20230607	-41.19	2080	20231024	6.73	2370	-6.33	20240102	2185	1.60	20240118	3775	-41.19	20230607	2080	6.73	20231024	0.39	N	099410	500	67 억	41219	N	N	N	N
18	20240118	120739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-5	5	-0.22	34615085	15532	58.33	2235	2275	2185	2905	1565	2235	2228.63	0.30	-553	2315	2275	2250	2210	2185	2262	2197	68	670	500	1600	5	1	13541002	302	23.47	1.00	12	0.11	95.00	2237.00	3775	20230607	-40.93	2080	20231024	7.21	2370	-5.91	20240102	2185	2.06	20240118	3775	-40.93	20230607	2080	7.21	20231024	0.39	N	099410	500	67 억	41219	N	N	N	N
19	20240118	110740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	25	2	1.12	22918985	10299	38.68	2235	2275	2185	2905	1565	2235	2225.36	0.30	-107	2315	2275	2250	2210	2185	2262	2197	68	670	500	1600	5	1	13541002	306	23.79	1.01	12	0.08	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	2370	-4.64	20240102	2185	3.43	20240118	3775	-40.13	20230607	2080	8.65	20231024	0.39	N	099410	500	67 억	41219	N	N	N	N
20	20240118	100736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	0	3	0.00	18934150	8528	32.03	2235	2235	2185	2905	1565	2235	2220.23	0.30	35	2315	2275	2250	2210	2185	2262	2197	68	670	500	1600	5	1	13541002	303	23.53	1.00	12	0.06	95.00	2237.00	3775	20230607	-40.79	2080	20231024	7.45	2370	-5.70	20240102	2185	2.29	20240118	3775	-40.79	20230607	2080	7.45	20231024	0.39	N	099410	500	67 억	41219	N	N	N	N
21	20240118	090737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2215	-20	5	-0.89	8383965	3756	14.11	2235	2235	2215	2905	1565	2235	2232.15	0.30	-317	2315	2275	2250	2210	2185	2262	2197	68	670	500	1600	5	1	13541002	300	23.32	0.99	12	0.03	95.00	2237.00	3775	20230607	-41.32	2080	20231024	6.49	2370	-6.54	20240102	2215	0.00	20240118	3775	-41.32	20230607	2080	6.49	20231024	0.39	N	099410	500	67 억	41219	N	N	N	N
22	20240117	160735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	-50	5	-2.19	59873620	26626	100.83	2260	2290	2225	2970	1600	2285	2248.69	0.34	-4151	2361	2322	2286	2247	2211	2342	2267	68	685	500	1640	5	1	13541002	303	23.53	1.00	12	0.20	95.00	2237.00	3775	20230607	-40.79	2080	20231024	7.45	2370	-5.70	20240102	2225	0.45	20240117	3775	-40.79	20230607	2080	7.45	20231024	0.41	N	099410	500	67 억	45370	N	N	N	N
23	20240117	150738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	-45	5	-1.97	57836035	25714	97.38	2260	2290	2225	2970	1600	2285	2249.20	0.34	-4144	2361	2322	2286	2247	2211	2342	2267	68	685	500	1640	5	1	13541002	303	23.58	1.00	12	0.19	95.00	2237.00	3775	20230607	-40.66	2080	20231024	7.69	2370	-5.49	20240102	2225	0.67	20240117	3775	-40.66	20230607	2080	7.69	20231024	0.41	N	099410	500	67 억	45370	N	N	N	N
24	20240117	140736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	-60	5	-2.63	39152340	17454	66.10	2260	2285	2225	2970	1600	2285	2243.17	0.34	-3003	2361	2322	2286	2247	2211	2342	2267	68	685	500	1640	5	1	13541002	301	23.42	0.99	12	0.13	95.00	2237.00	3775	20230607	-41.06	2080	20231024	6.97	2370	-6.12	20240102	2225	0.00	20240117	3775	-41.06	20230607	2080	6.97	20231024	0.41	N	099410	500	67 억	45370	N	N	N	N
25	20240117	130736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-55	5	-2.41	35980190	16032	60.71	2260	2285	2225	2970	1600	2285	2244.27	0.34	-2481	2361	2322	2286	2247	2211	2342	2267	68	685	500	1640	5	1	13541002	302	23.47	1.00	12	0.12	95.00	2237.00	3775	20230607	-40.93	2080	20231024	7.21	2370	-5.91	20240102	2225	0.22	20240117	3775	-40.93	20230607	2080	7.21	20231024	0.41	N	099410	500	67 억	45370	N	N	N	N
26	20240117	120738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-55	5	-2.41	32099305	14290	54.12	2260	2285	2230	2970	1600	2285	2246.28	0.34	-2343	2361	2322	2286	2247	2211	2342	2267	68	685	500	1640	5	1	13541002	302	23.47	1.00	12	0.11	95.00	2237.00	3775	20230607	-40.93	2080	20231024	7.21	2370	-5.91	20240102	2225	0.22	20240112	3775	-40.93	20230607	2080	7.21	20231024	0.41	N	099410	500	67 억	45370	N	N	N	N
27	20240117	110738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-30	5	-1.31	17317295	7678	29.08	2260	2285	2240	2970	1600	2285	2255.44	0.34	-2219	2361	2322	2286	2247	2211	2342	2267	68	685	500	1640	5	1	13541002	305	23.74	1.01	12	0.06	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	2370	-4.85	20240102	2225	1.35	20240112	3775	-40.26	20230607	2080	8.41	20231024	0.41	N	099410	500	67 억	45370	N	N	N	N
28	20240117	100735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-25	5	-1.09	11916390	5278	19.99	2260	2285	2240	2970	1600	2285	2257.75	0.34	-2159	2361	2322	2286	2247	2211	2342	2267	68	685	500	1640	5	1	13541002	306	23.79	1.01	12	0.04	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	2370	-4.64	20240102	2225	1.57	20240112	3775	-40.13	20230607	2080	8.65	20231024	0.41	N	099410	500	67 억	45370	N	N	N	N
29	20240117	090738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-25	5	-1.09	4917140	2171	8.22	2260	2285	2255	2970	1600	2285	2264.92	0.34	-627	2361	2322	2286	2247	2211	2342	2267	68	685	500	1640	5	1	13541002	306	23.79	1.01	12	0.02	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	2370	-4.64	20240102	2225	1.57	20240112	3775	-40.13	20230607	2080	8.65	20231024	0.41	N	099410	500	67 억	45370	N	N	N	N
30	20240116	160735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	30	2	1.33	59830020	26315	113.52	2260	2325	2250	2930	1580	2255	2273.61	0.33	481	2305	2280	2255	2230	2205	2280	2230	68	675	500	1620	5	1	13541002	309	24.05	1.02	12	0.19	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	2370	-3.59	20240102	2225	2.70	20240112	3775	-39.47	20230607	2080	9.86	20231024	0.42	N	099410	500	67 억	44887	N	N	N	N
31	20240116	150734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-5	5	-0.22	58896685	25906	111.76	2260	2325	2250	2930	1580	2255	2273.48	0.33	481	2305	2280	2255	2230	2205	2280	2230	68	675	500	1620	5	1	13541002	305	23.68	1.01	12	0.19	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	2370	-5.06	20240102	2225	1.12	20240112	3775	-40.40	20230607	2080	8.17	20231024	0.42	N	099410	500	67 억	44887	N	N	N	N
32	20240116	140735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	0	3	0.00	55174310	24260	104.65	2260	2325	2255	2930	1580	2255	2274.29	0.33	697	2305	2280	2255	2230	2205	2280	2230	68	675	500	1620	5	1	13541002	305	23.74	1.01	12	0.18	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	2370	-4.85	20240102	2225	1.35	20240112	3775	-40.26	20230607	2080	8.41	20231024	0.42	N	099410	500	67 억	44887	N	N	N	N
33	20240116	130737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	25	2	1.11	33706035	14771	63.72	2260	2325	2260	2930	1580	2255	2281.91	0.33	17	2305	2280	2255	2230	2205	2280	2230	68	675	500	1620	5	1	13541002	309	24.00	1.02	12	0.11	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	2370	-3.80	20240102	2225	2.47	20240112	3775	-39.60	20230607	2080	9.62	20231024	0.42	N	099410	500	67 억	44887	N	N	N	N
34	20240116	120735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	30	2	1.33	20313630	8906	38.42	2260	2325	2260	2930	1580	2255	2280.89	0.33	9	2305	2280	2255	2230	2205	2280	2230	68	675	500	1620	5	1	13541002	309	24.05	1.02	12	0.07	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	2370	-3.59	20240102	2225	2.70	20240112	3775	-39.47	20230607	2080	9.86	20231024	0.42	N	099410	500	67 억	44887	N	N	N	N
35	20240116	110733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	30	2	1.33	16387245	7188	31.01	2260	2325	2260	2930	1580	2255	2279.81	0.33	-36	2305	2280	2255	2230	2205	2280	2230	68	675	500	1620	5	1	13541002	309	24.05	1.02	12	0.05	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	2370	-3.59	20240102	2225	2.70	20240112	3775	-39.47	20230607	2080	9.86	20231024	0.42	N	099410	500	67 억	44887	N	N	N	N
36	20240116	100734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	15	2	0.67	13155050	5773	24.90	2260	2325	2260	2930	1580	2255	2278.72	0.33	-11	2305	2280	2255	2230	2205	2280	2230	68	675	500	1620	5	1	13541002	307	23.89	1.01	12	0.04	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	2370	-4.22	20240102	2225	2.02	20240112	3775	-39.87	20230607	2080	9.13	20231024	0.42	N	099410	500	67 억	44887	N	N	N	N
37	20240116	090732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	20	2	0.89	927235	409	1.76	2260	2275	2260	2930	1580	2255	2267.08	0.33	295	2305	2280	2255	2230	2205	2280	2230	68	675	500	1620	5	1	13541002	308	23.95	1.02	12	0.00	95.00	2237.00	3775	20230607	-39.74	2080	20231024	9.38	2370	-4.01	20240102	2225	2.25	20240112	3775	-39.74	20230607	2080	9.38	20231024	0.42	N	099410	500	67 억	44887	N	N	N	N
38	20240115	160732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-10	5	-0.44	52311390	23181	63.41	2255	2280	2230	2940	1590	2265	2256.47	0.32	1151	2365	2315	2270	2220	2175	2292	2197	68	675	500	1630	5	1	13541002	305	23.74	1.01	12	0.17	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	2370	-4.85	20240102	2225	1.35	20240112	3775	-40.26	20230607	2080	8.41	20231024	0.40	N	099410	500	67 억	43294	N	N	N	N
39	20240115	150733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	0	3	0.00	48927460	21681	59.30	2255	2280	2230	2940	1590	2265	2256.50	0.32	1121	2365	2315	2270	2220	2175	2292	2197	68	675	500	1630	5	1	13541002	307	23.84	1.01	12	0.16	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	2370	-4.43	20240102	2225	1.80	20240112	3775	-40.00	20230607	2080	8.89	20231024	0.40	N	099410	500	67 억	43294	N	N	N	N
40	20240115	140733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	5	2	0.22	43536615	19304	52.80	2255	2280	2230	2940	1590	2265	2255.06	0.32	976	2365	2315	2270	2220	2175	2292	2197	68	675	500	1630	5	1	13541002	307	23.89	1.01	12	0.14	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	2370	-4.22	20240102	2225	2.02	20240112	3775	-39.87	20230607	2080	9.13	20231024	0.40	N	099410	500	67 억	43294	N	N	N	N
41	20240115	130731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	15	2	0.66	36399735	16160	44.20	2255	2280	2230	2940	1590	2265	2252.06	0.32	767	2365	2315	2270	2220	2175	2292	2197	68	675	500	1630	5	1	13541002	309	24.00	1.02	12	0.12	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	2370	-3.80	20240102	2225	2.47	20240112	3775	-39.60	20230607	2080	9.62	20231024	0.40	N	099410	500	67 억	43294	N	N	N	N
42	20240115	120732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-5	5	-0.22	26740830	11903	32.56	2255	2260	2230	2940	1590	2265	2245.75	0.32	923	2365	2315	2270	2220	2175	2292	2197	68	675	500	1630	5	1	13541002	306	23.79	1.01	12	0.09	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	2370	-4.64	20240102	2225	1.57	20240112	3775	-40.13	20230607	2080	8.65	20231024	0.40	N	099410	500	67 억	43294	N	N	N	N
43	20240115	110731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	-20	5	-0.88	17130300	7630	20.87	2255	2260	2230	2940	1590	2265	2243.73	0.32	524	2365	2315	2270	2220	2175	2292	2197	68	675	500	1630	5	1	13541002	304	23.63	1.00	12	0.06	95.00	2237.00	3775	20230607	-40.53	2080	20231024	7.93	2370	-5.27	20240102	2225	0.90	20240112	3775	-40.53	20230607	2080	7.93	20231024	0.40	N	099410	500	67 억	43294	N	N	N	N
44	20240115	100729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	-20	5	-0.88	10419270	4644	12.70	2255	2260	2230	2940	1590	2265	2241.02	0.32	254	2365	2315	2270	2220	2175	2292	2197	68	675	500	1630	5	1	13541002	304	23.63	1.00	12	0.03	95.00	2237.00	3775	20230607	-40.53	2080	20231024	7.93	2370	-5.27	20240102	2225	0.90	20240112	3775	-40.53	20230607	2080	7.93	20231024	0.40	N	099410	500	67 억	43294	N	N	N	N
45	20240115	090732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	-25	5	-1.10	5400395	2398	6.56	2255	2260	2240	2940	1590	2265	2248.63	0.32	-187	2365	2315	2270	2220	2175	2292	2197	68	675	500	1630	5	1	13541002	303	23.58	1.00	12	0.02	95.00	2237.00	3775	20230607	-40.66	2080	20231024	7.69	2370	-5.49	20240102	2225	0.67	20240112	3775	-40.66	20230607	2080	7.69	20231024	0.40	N	099410	500	67 억	43294	N	N	N	N
46	20240112	160743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	-60	5	-2.58	82929295	36559	149.68	2320	2320	2225	3020	1630	2325	2268.37	0.36	-6009	2361	2342	2316	2297	2271	2352	2307	68	695	500	1670	5	1	13541002	307	23.84	1.01	12	0.27	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	2370	-4.43	20240102	2225	1.80	20240112	3775	-40.00	20230607	2080	8.89	20231024	0.41	N	099410	500	67 억	49380	N	N	N	N
47	20240112	150731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-75	5	-3.23	81347780	35857	146.80	2320	2320	2225	3020	1630	2325	2268.67	0.36	-6022	2361	2342	2316	2297	2271	2352	2307	68	695	500	1670	5	1	13541002	305	23.68	1.01	12	0.26	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	2370	-5.06	20240102	2225	1.12	20240112	3775	-40.40	20230607	2080	8.17	20231024	0.41	N	099410	500	67 억	49380	N	N	N	N
48	20240112	140729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-70	5	-3.01	63785225	28066	114.91	2320	2320	2225	3020	1630	2325	2272.69	0.36	-3358	2361	2342	2316	2297	2271	2352	2307	68	695	500	1670	5	1	13541002	305	23.74	1.01	12	0.21	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	2370	-4.85	20240102	2225	1.35	20240112	3775	-40.26	20230607	2080	8.41	20231024	0.41	N	099410	500	67 억	49380	N	N	N	N
49	20240112	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-45	5	-1.94	28075020	12296	50.34	2320	2320	2265	3020	1630	2325	2283.26	0.36	-3101	2361	2342	2316	2297	2271	2352	2307	68	695	500	1670	5	1	13541002	309	24.00	1.02	12	0.09	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	2370	-3.80	20240102	2230	2.24	20240108	3775	-39.60	20230607	2080	9.62	20231024	0.41	N	099410	500	67 억	49380	N	N	N	N
50	20240112	120730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	-50	5	-2.15	22134595	9681	39.64	2320	2320	2265	3020	1630	2325	2286.40	0.36	-2809	2361	2342	2316	2297	2271	2352	2307	68	695	500	1670	5	1	13541002	308	23.95	1.02	12	0.07	95.00	2237.00	3775	20230607	-39.74	2080	20231024	9.38	2370	-4.01	20240102	2230	2.02	20240108	3775	-39.74	20230607	2080	9.38	20231024	0.41	N	099410	500	67 억	49380	N	N	N	N
51	20240112	110726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-40	5	-1.72	19337485	8454	34.61	2320	2320	2265	3020	1630	2325	2287.38	0.36	-3095	2361	2342	2316	2297	2271	2352	2307	68	695	500	1670	5	1	13541002	309	24.05	1.02	12	0.06	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	2370	-3.59	20240102	2230	2.47	20240108	3775	-39.47	20230607	2080	9.86	20231024	0.41	N	099410	500	67 억	49380	N	N	N	N
52	20240112	100727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-40	5	-1.72	11701355	5093	20.85	2320	2320	2285	3020	1630	2325	2297.54	0.36	-3321	2361	2342	2316	2297	2271	2352	2307	68	695	500	1670	5	1	13541002	309	24.05	1.02	12	0.04	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	2370	-3.59	20240102	2230	2.47	20240108	3775	-39.47	20230607	2080	9.86	20231024	0.41	N	099410	500	67 억	49380	N	N	N	N
53	20240112	090727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-5	5	-0.22	1928940	832	3.41	2320	2320	2305	3020	1630	2325	2318.44	0.36	-198	2361	2342	2316	2297	2271	2352	2307	68	695	500	1670	5	1	13541002	314	24.42	1.04	12	0.01	95.00	2237.00	3775	20230607	-38.54	2080	20231024	11.54	2370	-2.11	20240102	2230	4.04	20240108	3775	-38.54	20230607	2080	11.54	20231024	0.41	N	099410	500	67 억	49380	N	N	N	N
54	20240111	160723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	50	2	2.20	56403625	24425	173.82	2290	2335	2290	2955	1595	2275	2309.26	0.36	70	2308	2291	2268	2251	2228	2300	2260	68	680	500	1630	5	1	13541002	315	24.47	1.04	12	0.18	95.00	2237.00	3775	20230607	-38.41	2080	20231024	11.78	2370	-1.90	20240102	2230	4.26	20240108	3775	-38.41	20230607	2080	11.78	20231024	0.41	N	099410	500	67 억	49277	N	N	N	N
55	20240111	150728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	50	2	2.20	52063170	22551	160.48	2290	2335	2290	2955	1595	2275	2308.69	0.36	38	2308	2291	2268	2251	2228	2300	2260	68	680	500	1630	5	1	13541002	315	24.47	1.04	12	0.17	95.00	2237.00	3775	20230607	-38.41	2080	20231024	11.78	2370	-1.90	20240102	2230	4.26	20240108	3775	-38.41	20230607	2080	11.78	20231024	0.41	N	099410	500	67 억	49277	N	N	N	N
56	20240111	140725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	40	2	1.76	47309430	20500	145.89	2290	2335	2290	2955	1595	2275	2307.78	0.36	18	2308	2291	2268	2251	2228	2300	2260	68	680	500	1630	5	1	13541002	313	24.37	1.03	12	0.15	95.00	2237.00	3775	20230607	-38.68	2080	20231024	11.30	2370	-2.32	20240102	2230	3.81	20240108	3775	-38.68	20230607	2080	11.30	20231024	0.41	N	099410	500	67 억	49277	N	N	N	N
57	20240111	130723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	60	2	2.64	43506800	18861	134.22	2290	2335	2290	2955	1595	2275	2306.71	0.36	-3	2308	2291	2268	2251	2228	2300	2260	68	680	500	1630	5	1	13541002	316	24.58	1.04	12	0.14	95.00	2237.00	3775	20230607	-38.15	2080	20231024	12.26	2370	-1.48	20240102	2230	4.71	20240108	3775	-38.15	20230607	2080	12.26	20231024	0.41	N	099410	500	67 억	49277	N	N	N	N
58	20240111	120724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	40	2	1.76	33674160	14626	104.08	2290	2320	2290	2955	1595	2275	2302.35	0.36	-3	2308	2291	2268	2251	2228	2300	2260	68	680	500	1630	5	1	13541002	313	24.37	1.03	12	0.11	95.00	2237.00	3775	20230607	-38.68	2080	20231024	11.30	2370	-2.32	20240102	2230	3.81	20240108	3775	-38.68	20230607	2080	11.30	20231024	0.41	N	099410	500	67 억	49277	N	N	N	N
59	20240111	110726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	30	2	1.32	20575105	8955	63.73	2290	2310	2290	2955	1595	2275	2297.61	0.36	-40	2308	2291	2268	2251	2228	2300	2260	68	680	500	1630	5	1	13541002	312	24.26	1.03	12	0.07	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	2370	-2.74	20240102	2230	3.36	20240108	3775	-38.94	20230607	2080	10.82	20231024	0.41	N	099410	500	67 억	49277	N	N	N	N
60	20240111	100725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	30	2	1.32	14040050	6113	43.50	2290	2310	2290	2955	1595	2275	2296.75	0.36	-195	2308	2291	2268	2251	2228	2300	2260	68	680	500	1630	5	1	13541002	312	24.26	1.03	12	0.05	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	2370	-2.74	20240102	2230	3.36	20240108	3775	-38.94	20230607	2080	10.82	20231024	0.41	N	099410	500	67 억	49277	N	N	N	N
61	20240111	090724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	30	2	1.32	10377660	4522	32.18	2290	2310	2290	2955	1595	2275	2294.93	0.36	-181	2308	2291	2268	2251	2228	2300	2260	68	680	500	1630	5	1	13541002	312	24.26	1.03	12	0.03	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	2370	-2.74	20240102	2230	3.36	20240108	3775	-38.94	20230607	2080	10.82	20231024	0.41	N	099410	500	67 억	49277	N	N	N	N
62	20240110	160722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	5	2	0.22	31879525	14051	43.15	2270	2285	2245	2950	1590	2270	2268.84	0.36	811	2293	2281	2263	2251	2233	2287	2257	68	680	500	1630	5	1	13541002	308	23.95	1.02	12	0.10	95.00	2237.00	3775	20230607	-39.74	2080	20231024	9.38	2370	-4.01	20240102	2230	2.02	20240108	3775	-39.74	20230607	2080	9.38	20231024	0.40	N	099410	500	67 억	48466	N	N	N	N
63	20240110	150724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	10	2	0.44	27247195	12015	36.90	2270	2285	2245	2950	1590	2270	2267.76	0.36	763	2293	2281	2263	2251	2233	2287	2257	68	680	500	1630	5	1	13541002	309	24.00	1.02	12	0.09	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	2370	-3.80	20240102	2230	2.24	20240108	3775	-39.60	20230607	2080	9.62	20231024	0.40	N	099410	500	67 억	48466	N	N	N	N
64	20240110	140726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	15	2	0.66	24497560	10806	33.18	2270	2285	2245	2950	1590	2270	2267.03	0.36	335	2293	2281	2263	2251	2233	2287	2257	68	680	500	1630	5	1	13541002	309	24.05	1.02	12	0.08	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	2370	-3.59	20240102	2230	2.47	20240108	3775	-39.47	20230607	2080	9.86	20231024	0.40	N	099410	500	67 억	48466	N	N	N	N
65	20240110	130723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	0	3	0.00	21278810	9394	28.85	2270	2280	2245	2950	1590	2270	2265.15	0.36	335	2293	2281	2263	2251	2233	2287	2257	68	680	500	1630	5	1	13541002	307	23.89	1.01	12	0.07	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	2370	-4.22	20240102	2230	1.79	20240108	3775	-39.87	20230607	2080	9.13	20231024	0.40	N	099410	500	67 억	48466	N	N	N	N
66	20240110	120724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	-5	5	-0.22	17387460	7677	23.57	2270	2280	2245	2950	1590	2270	2264.88	0.36	235	2293	2281	2263	2251	2233	2287	2257	68	680	500	1630	5	1	13541002	307	23.84	1.01	12	0.06	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	2370	-4.43	20240102	2230	1.57	20240108	3775	-40.00	20230607	2080	8.89	20231024	0.40	N	099410	500	67 억	48466	N	N	N	N
67	20240110	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	-5	5	-0.22	16837005	7434	22.83	2270	2280	2245	2950	1590	2270	2264.86	0.36	235	2293	2281	2263	2251	2233	2287	2257	68	680	500	1630	5	1	13541002	307	23.84	1.01	12	0.05	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	2370	-4.43	20240102	2230	1.57	20240108	3775	-40.00	20230607	2080	8.89	20231024	0.40	N	099410	500	67 억	48466	N	N	N	N
68	20240110	100722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	-5	5	-0.22	13355300	5897	18.11	2270	2280	2245	2950	1590	2270	2264.76	0.36	41	2293	2281	2263	2251	2233	2287	2257	68	680	500	1630	5	1	13541002	307	23.84	1.01	12	0.04	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	2370	-4.43	20240102	2230	1.57	20240108	3775	-40.00	20230607	2080	8.89	20231024	0.40	N	099410	500	67 억	48466	N	N	N	N
69	20240110	090722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	-5	5	-0.22	6402360	2820	8.66	2270	2280	2265	2950	1590	2270	2270.34	0.36	-94	2293	2281	2263	2251	2233	2287	2257	68	680	500	1630	5	1	13541002	307	23.84	1.01	12	0.02	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	2370	-4.43	20240102	2230	1.57	20240108	3775	-40.00	20230607	2080	8.89	20231024	0.40	N	099410	500	67 억	48466	N	N	N	N
70	20240109	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	10	2	0.44	73575075	32565	257.92	2260	2275	2245	2935	1585	2260	2259.33	0.36	-233	2300	2280	2255	2235	2210	2282	2237	68	675	500	1620	5	1	13541002	307	23.89	1.01	12	0.24	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	2370	-4.22	20240102	2230	1.79	20240108	3775	-39.87	20230607	2080	9.13	20231024	0.42	N	099410	500	67 억	48699	N	N	N	N
71	20240109	150721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	10	2	0.44	43003560	19031	150.73	2260	2275	2245	2935	1585	2260	2259.66	0.36	-474	2300	2280	2255	2235	2210	2282	2237	68	675	500	1620	5	1	13541002	307	23.89	1.01	12	0.14	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	2370	-4.22	20240102	2230	1.79	20240108	3775	-39.87	20230607	2080	9.13	20231024	0.42	N	099410	500	67 억	48699	N	N	N	N
72	20240109	140721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	10	2	0.44	36886415	16329	129.33	2260	2275	2245	2935	1585	2260	2258.95	0.36	-852	2300	2280	2255	2235	2210	2282	2237	68	675	500	1620	5	1	13541002	307	23.89	1.01	12	0.12	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	2370	-4.22	20240102	2230	1.79	20240108	3775	-39.87	20230607	2080	9.13	20231024	0.42	N	099410	500	67 억	48699	N	N	N	N
73	20240109	130721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	10	2	0.44	32173835	14253	112.89	2260	2270	2245	2935	1585	2260	2257.34	0.36	-1035	2300	2280	2255	2235	2210	2282	2237	68	675	500	1620	5	1	13541002	307	23.89	1.01	12	0.11	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	2370	-4.22	20240102	2230	1.79	20240108	3775	-39.87	20230607	2080	9.13	20231024	0.42	N	099410	500	67 억	48699	N	N	N	N
74	20240109	120727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	10	2	0.44	31446195	13932	110.34	2260	2270	2245	2935	1585	2260	2257.12	0.36	-1035	2300	2280	2255	2235	2210	2282	2237	68	675	500	1620	5	1	13541002	307	23.89	1.01	12	0.10	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	2370	-4.22	20240102	2230	1.79	20240108	3775	-39.87	20230607	2080	9.13	20231024	0.42	N	099410	500	67 억	48699	N	N	N	N
75	20240109	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	5	2	0.22	30507015	13517	107.06	2260	2265	2245	2935	1585	2260	2256.94	0.36	-1189	2300	2280	2255	2235	2210	2282	2237	68	675	500	1620	5	1	13541002	307	23.84	1.01	12	0.10	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	2370	-4.43	20240102	2230	1.57	20240108	3775	-40.00	20230607	2080	8.89	20231024	0.42	N	099410	500	67 억	48699	N	N	N	N
76	20240109	100721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	0	3	0.00	16721820	7409	58.68	2260	2260	2245	2935	1585	2260	2256.96	0.36	-1189	2300	2280	2255	2235	2210	2282	2237	68	675	500	1620	5	1	13541002	306	23.79	1.01	12	0.05	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	2370	-4.64	20240102	2230	1.35	20240108	3775	-40.13	20230607	2080	8.65	20231024	0.42	N	099410	500	67 억	48699	N	N	N	N
77	20240109	090722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-5	5	-0.22	4836650	2144	16.98	2260	2260	2245	2935	1585	2260	2255.90	0.36	-1017	2300	2280	2255	2235	2210	2282	2237	68	675	500	1620	5	1	13541002	305	23.74	1.01	12	0.02	95.00	2237.00	3775	20230607	-40.26	2080	20231024	8.41	2370	-4.85	20240102	2230	1.12	20240108	3775	-40.26	20230607	2080	8.41	20231024	0.42	N	099410	500	67 억	48699	N	N	N	N
78	20240108	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	0	3	0.00	28449905	12624	64.33	2260	2275	2230	2935	1585	2260	2253.63	0.37	-736	2306	2282	2266	2242	2226	2275	2235	68	675	500	1620	5	1	13541002	306	23.79	1.01	12	0.09	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	2370	-4.64	20240102	2230	1.35	20240108	3775	-40.13	20230607	2080	8.65	20231024	0.42	N	099410	500	67 억	49435	N	N	N	N
79	20240108	150721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	0	3	0.00	27936895	12397	63.17	2260	2275	2230	2935	1585	2260	2253.52	0.37	-761	2306	2282	2266	2242	2226	2275	2235	68	675	500	1620	5	1	13541002	306	23.79	1.01	12	0.09	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	2370	-4.64	20240102	2230	1.35	20240108	3775	-40.13	20230607	2080	8.65	20231024	0.42	N	099410	500	67 억	49435	N	N	N	N
80	20240108	140720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-10	5	-0.44	26972900	11969	60.99	2260	2275	2230	2935	1585	2260	2253.56	0.37	-760	2306	2282	2266	2242	2226	2275	2235	68	675	500	1620	5	1	13541002	305	23.68	1.01	12	0.09	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	2370	-5.06	20240102	2230	0.90	20240108	3775	-40.40	20230607	2080	8.17	20231024	0.42	N	099410	500	67 억	49435	N	N	N	N
81	20240108	130720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	-20	5	-0.88	25443850	11286	57.51	2260	2275	2240	2935	1585	2260	2254.46	0.37	-759	2306	2282	2266	2242	2226	2275	2235	68	675	500	1620	5	1	13541002	303	23.58	1.00	12	0.08	95.00	2237.00	3775	20230607	-40.66	2080	20231024	7.69	2370	-5.49	20240102	2240	0.00	20240108	3775	-40.66	20230607	2080	7.69	20231024	0.42	N	099410	500	67 억	49435	N	N	N	N
82	20240108	120721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-10	5	-0.44	19079295	8447	43.04	2260	2275	2245	2935	1585	2260	2258.71	0.37	-759	2306	2282	2266	2242	2226	2275	2235	68	675	500	1620	5	1	13541002	305	23.68	1.01	12	0.06	95.00	2237.00	3775	20230607	-40.40	2080	20231024	8.17	2370	-5.06	20240102	2245	0.22	20240108	3775	-40.40	20230607	2080	8.17	20231024	0.42	N	099410	500	67 억	49435	N	N	N	N
83	20240108	110722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	5	2	0.22	14180410	6269	31.94	2260	2275	2255	2935	1585	2260	2261.99	0.37	-761	2306	2282	2266	2242	2226	2275	2235	68	675	500	1620	5	1	13541002	307	23.84	1.01	12	0.05	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	2370	-4.43	20240102	2245	0.89	20240104	3775	-40.00	20230607	2080	8.89	20231024	0.42	N	099410	500	67 억	49435	N	N	N	N
84	20240108	100721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	10	2	0.44	13412525	5930	30.22	2260	2275	2255	2935	1585	2260	2261.81	0.37	-760	2306	2282	2266	2242	2226	2275	2235	68	675	500	1620	5	1	13541002	307	23.89	1.01	12	0.04	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	2370	-4.22	20240102	2245	1.11	20240104	3775	-39.87	20230607	2080	9.13	20231024	0.42	N	099410	500	67 억	49435	N	N	N	N
85	20240108	090719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	5	2	0.22	8234840	3640	18.55	2260	2275	2260	2935	1585	2260	2262.32	0.37	-67	2306	2282	2266	2242	2226	2275	2235	68	675	500	1620	5	1	13541002	307	23.84	1.01	12	0.03	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	2370	-4.43	20240102	2245	0.89	20240104	3775	-40.00	20230607	2080	8.89	20231024	0.42	N	099410	500	67 억	49435	N	N	N	N
86	20240105	160719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-20	5	-0.88	44413895	19625	42.44	2280	2290	2250	2960	1600	2280	2263.13	0.37	-1807	2350	2315	2280	2245	2210	2297	2227	68	680	500	1640	5	1	13541002	306	23.79	1.01	12	0.14	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	2370	-4.64	20240102	2245	0.67	20240104	3775	-40.13	20230607	2080	8.65	20231024	0.41	N	099410	500	67 억	50468	N	N	N	N
87	20240105	150721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-20	5	-0.88	42436540	18750	40.54	2280	2290	2250	2960	1600	2280	2263.28	0.37	-1795	2350	2315	2280	2245	2210	2297	2227	68	680	500	1640	5	1	13541002	306	23.79	1.01	12	0.14	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	2370	-4.64	20240102	2245	0.67	20240104	3775	-40.13	20230607	2080	8.65	20231024	0.41	N	099410	500	67 억	50468	N	N	N	N
88	20240105	140717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-20	5	-0.88	31629035	13951	30.17	2280	2290	2255	2960	1600	2280	2267.15	0.37	-660	2350	2315	2280	2245	2210	2297	2227	68	680	500	1640	5	1	13541002	306	23.79	1.01	12	0.10	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	2370	-4.64	20240102	2245	0.67	20240104	3775	-40.13	20230607	2080	8.65	20231024	0.41	N	099410	500	67 억	50468	N	N	N	N
89	20240105	130719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-10	5	-0.44	22137515	9751	21.09	2280	2290	2255	2960	1600	2280	2270.28	0.37	33	2350	2315	2280	2245	2210	2297	2227	68	680	500	1640	5	1	13541002	307	23.89	1.01	12	0.07	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	2370	-4.22	20240102	2245	1.11	20240104	3775	-39.87	20230607	2080	9.13	20231024	0.41	N	099410	500	67 억	50468	N	N	N	N
90	20240105	120719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-10	5	-0.44	21275255	9371	20.26	2280	2290	2255	2960	1600	2280	2270.33	0.37	95	2350	2315	2280	2245	2210	2297	2227	68	680	500	1640	5	1	13541002	307	23.89	1.01	12	0.07	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	2370	-4.22	20240102	2245	1.11	20240104	3775	-39.87	20230607	2080	9.13	20231024	0.41	N	099410	500	67 억	50468	N	N	N	N
91	20240105	110717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-10	5	-0.44	10176035	4465	9.66	2280	2290	2270	2960	1600	2280	2279.07	0.37	308	2350	2315	2280	2245	2210	2297	2227	68	680	500	1640	5	1	13541002	307	23.89	1.01	12	0.03	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	2370	-4.22	20240102	2245	1.11	20240104	3775	-39.87	20230607	2080	9.13	20231024	0.41	N	099410	500	67 억	50468	N	N	N	N
92	20240105	100721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	0	3	0.00	8379625	3675	7.95	2280	2290	2270	2960	1600	2280	2280.17	0.37	471	2350	2315	2280	2245	2210	2297	2227	68	680	500	1640	5	1	13541002	309	24.00	1.02	12	0.03	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	2370	-3.80	20240102	2245	1.56	20240104	3775	-39.60	20230607	2080	9.62	20231024	0.41	N	099410	500	67 억	50468	N	N	N	N
93	20240105	090718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	0	3	0.00	3369770	1478	3.20	2280	2280	2275	2960	1600	2280	2279.95	0.37	-14	2350	2315	2280	2245	2210	2297	2227	68	680	500	1640	5	1	13541002	309	24.00	1.02	12	0.01	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	2370	-3.80	20240102	2245	1.56	20240104	3775	-39.60	20230607	2080	9.62	20231024	0.41	N	099410	500	67 억	50468	N	N	N	N
94	20240104	160715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-30	5	-1.30	104917020	46245	283.10	2285	2315	2245	3000	1620	2310	2268.72	0.38	-975	2400	2355	2325	2280	2250	2340	2265	68	690	500	1660	5	1	13541002	309	24.00	1.02	12	0.34	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	2370	-3.80	20240102	2245	1.56	20240104	3775	-39.60	20230607	2080	9.62	20231024	0.41	N	099410	500	67 억	50799	N	N	N	N
95	20240104	150717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-40	5	-1.73	103342645	45554	278.87	2285	2315	2245	3000	1620	2310	2268.57	0.38	-970	2400	2355	2325	2280	2250	2340	2265	68	690	500	1660	5	1	13541002	307	23.89	1.01	12	0.34	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	2370	-4.22	20240102	2245	1.11	20240104	3775	-39.87	20230607	2080	9.13	20231024	0.41	N	099410	500	67 억	50799	N	N	N	N
96	20240104	140717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-40	5	-1.73	98349480	43340	265.32	2285	2315	2245	3000	1620	2310	2269.25	0.38	-963	2400	2355	2325	2280	2250	2340	2265	68	690	500	1660	5	1	13541002	307	23.89	1.01	12	0.32	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	2370	-4.22	20240102	2245	1.11	20240104	3775	-39.87	20230607	2080	9.13	20231024	0.41	N	099410	500	67 억	50799	N	N	N	N
97	20240104	130718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	-45	5	-1.95	87535780	38541	235.94	2285	2315	2245	3000	1620	2310	2271.24	0.38	-1304	2400	2355	2325	2280	2250	2340	2265	68	690	500	1660	5	1	13541002	307	23.84	1.01	12	0.28	95.00	2237.00	3775	20230607	-40.00	2080	20231024	8.89	2370	-4.43	20240102	2245	0.89	20240104	3775	-40.00	20230607	2080	8.89	20231024	0.41	N	099410	500	67 억	50799	N	N	N	N
98	20240104	120716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-40	5	-1.73	74137435	32640	199.82	2285	2315	2245	3000	1620	2310	2271.37	0.38	-1387	2400	2355	2325	2280	2250	2340	2265	68	690	500	1660	5	1	13541002	307	23.89	1.01	12	0.24	95.00	2237.00	3775	20230607	-39.87	2080	20231024	9.13	2370	-4.22	20240102	2245	1.11	20240104	3775	-39.87	20230607	2080	9.13	20231024	0.41	N	099410	500	67 억	50799	N	N	N	N
99	20240104	110714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-50	5	-2.16	52649265	23134	141.62	2285	2315	2245	3000	1620	2310	2275.84	0.38	-2250	2400	2355	2325	2280	2250	2340	2265	68	690	500	1660	5	1	13541002	306	23.79	1.01	12	0.17	95.00	2237.00	3775	20230607	-40.13	2080	20231024	8.65	2370	-4.64	20240102	2245	0.67	20240104	3775	-40.13	20230607	2080	8.65	20231024	0.41	N	099410	500	67 억	50799	N	N	N	N
100	20240104	100715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-30	5	-1.30	20692285	9029	55.27	2285	2315	2270	3000	1620	2310	2291.76	0.38	-601	2400	2355	2325	2280	2250	2340	2265	68	690	500	1660	5	1	13541002	309	24.00	1.02	12	0.07	95.00	2237.00	3775	20230607	-39.60	2080	20231024	9.62	2370	-3.80	20240102	2270	0.44	20240104	3775	-39.60	20230607	2080	9.62	20231024	0.41	N	099410	500	67 억	50799	N	N	N	N
101	20240104	090718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-25	5	-1.08	4903940	2147	13.14	2285	2285	2270	3000	1620	2310	2284.09	0.38	-354	2400	2355	2325	2280	2250	2340	2265	68	690	500	1660	5	1	13541002	309	24.05	1.02	12	0.02	95.00	2237.00	3775	20230607	-39.47	2080	20231024	9.86	2370	-3.59	20240102	2270	0.66	20240104	3775	-39.47	20230607	2080	9.86	20231024	0.41	N	099410	500	67 억	50799	N	N	N	N
102	20240103	160714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	-60	5	-2.53	37745230	16282	40.73	2370	2370	2295	3080	1660	2370	2318.08	0.39	-1587	2436	2402	2336	2302	2236	2420	2320	68	710	500	1700	5	1	13541002	313	24.32	1.03	12	0.12	95.00	2237.00	3775	20230607	-38.81	2080	20231024	11.06	2370	0.00	20240102	2270	1.76	20240102	3775	-38.81	20230607	2080	11.06	20231024	0.41	N	099410	500	67 억	52380	N	N	N	N
103	20240103	150713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-55	5	-2.32	35532905	15325	38.34	2370	2370	2295	3080	1660	2370	2318.48	0.39	-1567	2436	2402	2336	2302	2236	2420	2320	68	710	500	1700	5	1	13541002	313	24.37	1.03	12	0.11	95.00	2237.00	3775	20230607	-38.68	2080	20231024	11.30	2370	0.00	20240102	2270	1.98	20240102	3775	-38.68	20230607	2080	11.30	20231024	0.41	N	099410	500	67 억	52380	N	N	N	N
104	20240103	140710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-55	5	-2.32	29256805	12612	31.55	2370	2370	2295	3080	1660	2370	2319.59	0.39	-1520	2436	2402	2336	2302	2236	2420	2320	68	710	500	1700	5	1	13541002	313	24.37	1.03	12	0.09	95.00	2237.00	3775	20230607	-38.68	2080	20231024	11.30	2370	0.00	20240102	2270	1.98	20240102	3775	-38.68	20230607	2080	11.30	20231024	0.41	N	099410	500	67 억	52380	N	N	N	N
105	20240103	130713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-50	5	-2.11	28517885	12293	30.75	2370	2370	2295	3080	1660	2370	2319.67	0.39	-1520	2436	2402	2336	2302	2236	2420	2320	68	710	500	1700	5	1	13541002	314	24.42	1.04	12	0.09	95.00	2237.00	3775	20230607	-38.54	2080	20231024	11.54	2370	0.00	20240102	2270	2.20	20240102	3775	-38.54	20230607	2080	11.54	20231024	0.41	N	099410	500	67 억	52380	N	N	N	N
106	20240103	120716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-55	5	-2.32	23505710	10124	25.33	2370	2370	2295	3080	1660	2370	2321.58	0.39	-1478	2436	2402	2336	2302	2236	2420	2320	68	710	500	1700	5	1	13541002	313	24.37	1.03	12	0.07	95.00	2237.00	3775	20230607	-38.68	2080	20231024	11.30	2370	0.00	20240102	2270	1.98	20240102	3775	-38.68	20230607	2080	11.30	20231024	0.41	N	099410	500	67 억	52380	N	N	N	N
107	20240103	110711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-55	5	-2.32	19222655	8269	20.69	2370	2370	2295	3080	1660	2370	2324.43	0.39	-1478	2436	2402	2336	2302	2236	2420	2320	68	710	500	1700	5	1	13541002	313	24.37	1.03	12	0.06	95.00	2237.00	3775	20230607	-38.68	2080	20231024	11.30	2370	0.00	20240102	2270	1.98	20240102	3775	-38.68	20230607	2080	11.30	20231024	0.41	N	099410	500	67 억	52380	N	N	N	N
108	20240103	100712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	-60	5	-2.53	17105540	7353	18.40	2370	2370	2295	3080	1660	2370	2326.08	0.39	-1917	2436	2402	2336	2302	2236	2420	2320	68	710	500	1700	5	1	13541002	313	24.32	1.03	12	0.05	95.00	2237.00	3775	20230607	-38.81	2080	20231024	11.06	2370	0.00	20240102	2270	1.76	20240102	3775	-38.81	20230607	2080	11.06	20231024	0.41	N	099410	500	67 억	52380	N	N	N	N
109	20240103	090712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-15	5	-0.63	4361260	1847	4.62	2370	2370	2335	3080	1660	2370	2361.06	0.39	-900	2436	2402	2336	2302	2236	2420	2320	68	710	500	1700	5	1	13541002	319	24.79	1.05	12	0.01	95.00	2237.00	3775	20230607	-37.62	2080	20231024	13.22	2370	0.00	20240102	2270	3.74	20240102	3775	-37.62	20230607	2080	13.22	20231024	0.41	N	099410	500	67 억	52380	N	N	N	N
110	20240102	160712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	65	2	2.82	93211390	39970	141.13	2305	2370	2270	2995	1615	2305	2331.99	0.39	-931	2368	2336	2278	2246	2188	2352	2262	68	690	500	1650	5	1	13541002	321	24.95	1.06	12	0.30	95.00	2237.00	3775	20230607	-37.22	2080	20231024	13.94	2370	0.00	20240102	2270	4.41	20240102	3775	-37.22	20230607	2080	13.94	20231024	0.42	N	099410	500	67 억	53311	N	N	N	N
111	20240102	150711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	45	2	1.95	89720590	38493	135.91	2305	2370	2270	2995	1615	2305	2330.83	0.39	-931	2368	2336	2278	2246	2188	2352	2262	68	690	500	1650	5	1	13541002	318	24.74	1.05	12	0.28	95.00	2237.00	3775	20230607	-37.75	2080	20231024	12.98	2370	-0.84	20240102	2270	3.52	20240102	3775	-37.75	20230607	2080	12.98	20231024	0.42	N	099410	500	67 억	53311	N	N	N	N
112	20240102	140712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	50	2	2.17	73068540	31432	110.98	2305	2355	2270	2995	1615	2305	2324.65	0.39	-1304	2368	2336	2278	2246	2188	2352	2262	68	690	500	1650	5	1	13541002	319	24.79	1.05	12	0.23	95.00	2237.00	3775	20230607	-37.62	2080	20231024	13.22	2355	0.00	20240102	2270	3.74	20240102	3775	-37.62	20230607	2080	13.22	20231024	0.42	N	099410	500	67 억	53311	N	N	N	N
113	20240102	130707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	20	2	0.87	56880975	24531	86.61	2305	2350	2270	2995	1615	2305	2318.74	0.39	-1282	2368	2336	2278	2246	2188	2352	2262	68	690	500	1650	5	1	13541002	315	24.47	1.04	12	0.18	95.00	2237.00	3775	20230607	-38.41	2080	20231024	11.78	2350	-1.06	20240102	2270	2.42	20240102	3775	-38.41	20230607	2080	11.78	20231024	0.42	N	099410	500	67 억	53311	N	N	N	N
114	20240102	120707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	20	2	0.87	46206420	19953	70.45	2305	2350	2270	2995	1615	2305	2315.76	0.39	-1516	2368	2336	2278	2246	2188	2352	2262	68	690	500	1650	5	1	13541002	315	24.47	1.04	12	0.15	95.00	2237.00	3775	20230607	-38.41	2080	20231024	11.78	2350	-1.06	20240102	2270	2.42	20240102	3775	-38.41	20230607	2080	11.78	20231024	0.42	N	099410	500	67 억	53311	N	N	N	N
115	20240102	110708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	20	2	0.87	22822480	9927	35.05	2305	2340	2270	2995	1615	2305	2299.03	0.39	-821	2368	2336	2278	2246	2188	2352	2262	68	690	500	1650	5	1	13541002	315	24.47	1.04	12	0.07	95.00	2237.00	3775	20230607	-38.41	2080	20231024	11.78	2340	-0.64	20240102	2270	2.42	20240102	3775	-38.41	20230607	2080	11.78	20231024	0.42	N	099410	500	67 억	53311	N	N	N	N
116	20240102	100659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-5	5	-0.22	8668495	3762	13.28	2305	2305	2300	2995	1615	2305	2304.23	0.39	91	2368	2336	2278	2246	2188	2352	2262	68	690	500	1650	5	1	13541002	311	24.21	1.03	12	0.03	95.00	2237.00	3775	20230607	-39.07	2080	20231024	10.58	2305	-0.22	20240102	2300	0.00	20240102	3775	-39.07	20230607	2080	10.58	20231024	0.42	N	099410	500	67 억	53311	N	N	N	N
117	20240102	090652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	0	3	0.00	0	0	0.00	0	0	0	2995	1615	2305	0.00	0.39	0	2368	2336	2278	2246	2188	2352	2262	68	690	500	1650	5	1	13541002	312	24.26	1.03	12	0.00	95.00	2237.00	3775	20230607	-38.94	2080	20231024	10.82	0	0.00	0	0	0.00	0	3775	-38.94	20230607	2080	10.82	20231024	0.42	N	099410	500	67 억	53311	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History