KissMeData/105330/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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8100	-60	5	-0.74	74129360	9189	19.24	8160	8160	8010	10600	5720	8160	8067.18	0.85	0	777	8713	8436	8103	7826	7493	8270	7660	80	2440	500	5710	10	1	16060028	1301	5.44	1.23	12	0.06	1489.00	6562.00	15480	20230526	-47.67	7080	20231027	14.41	9100	-10.99	20240105	7770	4.25	20240122	15480	-47.67	20230526	7080	14.41	20231027	1.40	N	105330	500	80 억	135841	N	N	N	N
3	20240123	110758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8110	-50	5	-0.61	60185580	7470	15.64	8160	8160	8010	10600	5720	8160	8056.97	0.85	0	641	8713	8436	8103	7826	7493	8270	7660	80	2440	500	5710	10	1	16060028	1302	5.45	1.24	12	0.05	1489.00	6562.00	15480	20230526	-47.61	7080	20231027	14.55	9100	-10.88	20240105	7770	4.38	20240122	15480	-47.61	20230526	7080	14.55	20231027	1.40	N	105330	500	80 억	135841	N	N	N	N
4	20240123	100758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8040	-120	5	-1.47	29580010	3672	7.69	8160	8160	8010	10600	5720	8160	8055.56	0.85	0	821	8713	8436	8103	7826	7493	8270	7660	80	2440	500	5710	10	1	16060028	1291	5.40	1.23	12	0.02	1489.00	6562.00	15480	20230526	-48.06	7080	20231027	13.56	9100	-11.65	20240105	7770	3.47	20240122	15480	-48.06	20230526	7080	13.56	20231027	1.40	N	105330	500	80 억	135841	N	N	N	N
5	20240123	090759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8160	0	3	0.00	155030	19	0.04	8160	8160	8150	10600	5720	8160	8159.47	0.85	0	-1	8713	8436	8103	7826	7493	8270	7660	80	2440	500	5710	10	1	16060028	1310	5.48	1.24	12	0.00	1489.00	6562.00	15480	20230526	-47.29	7080	20231027	15.25	9100	-10.33	20240105	7770	5.02	20240122	15480	-47.29	20230526	7080	15.25	20231027	1.40	N	105330	500	80 억	135841	N	N	N	N
6	20240119	160753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8170	160	2	2.00	197687420	24445	83.83	8020	8250	8000	10410	5610	8010	8086.91	0.87	0	2968	8283	8146	8053	7916	7823	8215	7985	80	2400	500	5600	10	1	16060028	1312	5.49	1.25	12	0.15	1489.00	6562.00	15480	20230526	-47.22	7080	20231027	15.40	9100	-10.22	20240105	7960	2.64	20240118	15480	-47.22	20230526	7080	15.40	20231027	1.33	N	105330	500	80 억	140329	N	N	N	N
7	20240119	150755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8150	140	2	1.75	188423970	23312	79.95	8020	8250	8000	10410	5610	8010	8082.70	0.87	0	3248	8283	8146	8053	7916	7823	8215	7985	80	2400	500	5600	10	1	16060028	1309	5.47	1.24	12	0.15	1489.00	6562.00	15480	20230526	-47.35	7080	20231027	15.11	9100	-10.44	20240105	7960	2.39	20240118	15480	-47.35	20230526	7080	15.11	20231027	1.33	N	105330	500	80 억	140329	N	N	N	N
8	20240119	140754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8100	90	2	1.12	168279280	20819	71.40	8020	8250	8000	10410	5610	8010	8082.97	0.87	0	3648	8283	8146	8053	7916	7823	8215	7985	80	2400	500	5600	10	1	16060028	1301	5.44	1.23	12	0.13	1489.00	6562.00	15480	20230526	-47.67	7080	20231027	14.41	9100	-10.99	20240105	7960	1.76	20240118	15480	-47.67	20230526	7080	14.41	20231027	1.33	N	105330	500	80 억	140329	N	N	N	N
9	20240119	130753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8080	70	2	0.87	147411930	18238	62.54	8020	8250	8000	10410	5610	8010	8082.68	0.87	0	4662	8283	8146	8053	7916	7823	8215	7985	80	2400	500	5600	10	1	16060028	1298	5.43	1.23	12	0.11	1489.00	6562.00	15480	20230526	-47.80	7080	20231027	14.12	9100	-11.21	20240105	7960	1.51	20240118	15480	-47.80	20230526	7080	14.12	20231027	1.33	N	105330	500	80 억	140329	N	N	N	N
10	20240119	120757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8000	-10	5	-0.12	139553040	17263	59.20	8020	8250	8000	10410	5610	8010	8083.94	0.87	0	4757	8283	8146	8053	7916	7823	8215	7985	80	2400	500	5600	10	1	16060028	1285	5.37	1.22	12	0.11	1489.00	6562.00	15480	20230526	-48.32	7080	20231027	12.99	9100	-12.09	20240105	7960	0.50	20240118	15480	-48.32	20230526	7080	12.99	20231027	1.33	N	105330	500	80 억	140329	N	N	N	N
11	20240119	110756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8090	80	2	1.00	128320780	15866	54.41	8020	8250	8000	10410	5610	8010	8087.78	0.87	0	4701	8283	8146	8053	7916	7823	8215	7985	80	2400	500	5600	10	1	16060028	1299	5.43	1.23	12	0.10	1489.00	6562.00	15480	20230526	-47.74	7080	20231027	14.27	9100	-11.10	20240105	7960	1.63	20240118	15480	-47.74	20230526	7080	14.27	20231027	1.33	N	105330	500	80 억	140329	N	N	N	N
12	20240119	100800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8220	210	2	2.62	74532580	9175	31.46	8020	8250	8010	10410	5610	8010	8123.44	0.87	0	2287	8283	8146	8053	7916	7823	8215	7985	80	2400	500	5600	10	1	16060028	1320	5.52	1.25	12	0.06	1489.00	6562.00	15480	20230526	-46.90	7080	20231027	16.10	9100	-9.67	20240105	7960	3.27	20240118	15480	-46.90	20230526	7080	16.10	20231027	1.33	N	105330	500	80 억	140329	N	N	N	N
13	20240119	090753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8140	130	2	1.62	11830400	1474	5.05	8020	8150	8010	10410	5610	8010	8026.05	0.87	0	1237	8283	8146	8053	7916	7823	8215	7985	80	2400	500	5600	10	1	16060028	1307	5.47	1.24	12	0.01	1489.00	6562.00	15480	20230526	-47.42	7080	20231027	14.97	9100	-10.55	20240105	7960	2.26	20240118	15480	-47.42	20230526	7080	14.97	20231027	1.33	N	105330	500	80 억	140329	N	N	N	N
14	20240118	160752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8010	-20	5	-0.25	233614300	29040	43.56	7960	8190	7960	10430	5630	8030	8044.57	0.86	0	1597	8750	8390	8200	7840	7650	8295	7745	80	2400	500	5620	10	1	16060028	1286	5.38	1.22	12	0.18	1489.00	6562.00	15480	20230526	-48.26	7080	20231027	13.14	9100	-11.98	20240105	7960	0.63	20240118	15480	-48.26	20230526	7080	13.14	20231027	1.35	N	105330	500	80 억	138097	N	N	N	N
15	20240118	150753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8000	-30	5	-0.37	224210550	27864	41.79	7960	8190	7960	10430	5630	8030	8046.60	0.86	0	1656	8750	8390	8200	7840	7650	8295	7745	80	2400	500	5620	10	1	16060028	1285	5.37	1.22	12	0.17	1489.00	6562.00	15480	20230526	-48.32	7080	20231027	12.99	9100	-12.09	20240105	7960	0.50	20240118	15480	-48.32	20230526	7080	12.99	20231027	1.35	N	105330	500	80 억	138097	N	N	N	N
16	20240118	140753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8010	-20	5	-0.25	181467770	22527	33.79	7960	8190	7960	10430	5630	8030	8055.57	0.86	0	1973	8750	8390	8200	7840	7650	8295	7745	80	2400	500	5620	10	1	16060028	1286	5.38	1.22	12	0.14	1489.00	6562.00	15480	20230526	-48.26	7080	20231027	13.14	9100	-11.98	20240105	7960	0.63	20240118	15480	-48.26	20230526	7080	13.14	20231027	1.35	N	105330	500	80 억	138097	N	N	N	N
17	20240118	130752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8040	10	2	0.12	164729370	20438	30.66	7960	8190	7960	10430	5630	8030	8059.96	0.86	0	4013	8750	8390	8200	7840	7650	8295	7745	80	2400	500	5620	10	1	16060028	1291	5.40	1.23	12	0.13	1489.00	6562.00	15480	20230526	-48.06	7080	20231027	13.56	9100	-11.65	20240105	7960	1.01	20240118	15480	-48.06	20230526	7080	13.56	20231027	1.35	N	105330	500	80 억	138097	N	N	N	N
18	20240118	120754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8080	50	2	0.62	151251980	18766	28.15	7960	8190	7960	10430	5630	8030	8059.89	0.86	0	4552	8750	8390	8200	7840	7650	8295	7745	80	2400	500	5620	10	1	16060028	1298	5.43	1.23	12	0.12	1489.00	6562.00	15480	20230526	-47.80	7080	20231027	14.12	9100	-11.21	20240105	7960	1.51	20240118	15480	-47.80	20230526	7080	14.12	20231027	1.35	N	105330	500	80 억	138097	N	N	N	N
19	20240118	110755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8050	20	2	0.25	146757530	18211	27.32	7960	8190	7960	10430	5630	8030	8058.73	0.86	0	4830	8750	8390	8200	7840	7650	8295	7745	80	2400	500	5620	10	1	16060028	1293	5.41	1.23	12	0.11	1489.00	6562.00	15480	20230526	-48.00	7080	20231027	13.70	9100	-11.54	20240105	7960	1.13	20240118	15480	-48.00	20230526	7080	13.70	20231027	1.35	N	105330	500	80 억	138097	N	N	N	N
20	20240118	100750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8160	130	2	1.62	143895060	17858	26.79	7960	8190	7960	10430	5630	8030	8057.74	0.86	0	5149	8750	8390	8200	7840	7650	8295	7745	80	2400	500	5620	10	1	16060028	1310	5.48	1.24	12	0.11	1489.00	6562.00	15480	20230526	-47.29	7080	20231027	15.25	9100	-10.33	20240105	7960	2.51	20240118	15480	-47.29	20230526	7080	15.25	20231027	1.35	N	105330	500	80 억	138097	N	N	N	N
21	20240118	090751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8080	50	2	0.62	14803050	1858	2.79	7960	8110	7960	10430	5630	8030	7967.20	0.86	0	366	8750	8390	8200	7840	7650	8295	7745	80	2400	500	5620	10	1	16060028	1298	5.43	1.23	12	0.01	1489.00	6562.00	15480	20230526	-47.80	7080	20231027	14.12	9100	-11.21	20240105	7960	1.51	20240118	15480	-47.80	20230526	7080	14.12	20231027	1.35	N	105330	500	80 억	138097	N	N	N	N
22	20240117	160750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8030	-490	5	-5.75	538007740	66058	205.39	8530	8560	8010	11070	5970	8520	8144.95	0.81	0	7715	9006	8762	8486	8242	7966	8625	8105	80	2550	500	5960	10	1	16060028	1290	5.39	1.22	12	0.41	1489.00	6562.00	15480	20230526	-48.13	7080	20231027	13.42	9100	-11.76	20240105	8010	0.25	20240117	15480	-48.13	20230526	7080	13.42	20231027	1.33	N	105330	500	80 억	130123	N	N	N	N
23	20240117	150753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8170	-350	5	-4.11	458198530	56190	174.71	8530	8560	8010	11070	5970	8520	8154.45	0.81	0	4171	9006	8762	8486	8242	7966	8625	8105	80	2550	500	5960	10	1	16060028	1312	5.49	1.25	12	0.35	1489.00	6562.00	15480	20230526	-47.22	7080	20231027	15.40	9100	-10.22	20240105	8010	2.00	20240117	15480	-47.22	20230526	7080	15.40	20231027	1.33	N	105330	500	80 억	130123	N	N	N	N
24	20240117	140751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8290	-230	5	-2.70	157115290	19037	59.19	8530	8560	8130	11070	5970	8520	8253.15	0.81	0	-749	9006	8762	8486	8242	7966	8625	8105	80	2550	500	5960	10	1	16060028	1331	5.57	1.26	12	0.12	1489.00	6562.00	15480	20230526	-46.45	7080	20231027	17.09	9100	-8.90	20240105	8130	1.97	20240117	15480	-46.45	20230526	7080	17.09	20231027	1.33	N	105330	500	80 억	130123	N	N	N	N
25	20240117	130751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8340	-180	5	-2.11	94454310	11384	35.40	8530	8560	8180	11070	5970	8520	8297.11	0.81	0	-2250	9006	8762	8486	8242	7966	8625	8105	80	2550	500	5960	10	1	16060028	1339	5.60	1.27	12	0.07	1489.00	6562.00	15480	20230526	-46.12	7080	20231027	17.80	9100	-8.35	20240105	8180	1.96	20240117	15480	-46.12	20230526	7080	17.80	20231027	1.33	N	105330	500	80 억	130123	N	N	N	N
26	20240117	120752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8310	-210	5	-2.46	78703030	9484	29.49	8530	8560	8180	11070	5970	8520	8298.51	0.81	0	-1820	9006	8762	8486	8242	7966	8625	8105	80	2550	500	5960	10	1	16060028	1335	5.58	1.27	12	0.06	1489.00	6562.00	15480	20230526	-46.32	7080	20231027	17.37	9100	-8.68	20240105	8180	1.59	20240117	15480	-46.32	20230526	7080	17.37	20231027	1.33	N	105330	500	80 억	130123	N	N	N	N
27	20240117	110752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8270	-250	5	-2.93	47090400	5678	17.65	8530	8560	8190	11070	5970	8520	8293.48	0.81	0	-1224	9006	8762	8486	8242	7966	8625	8105	80	2550	500	5960	10	1	16060028	1328	5.55	1.26	12	0.04	1489.00	6562.00	15480	20230526	-46.58	7080	20231027	16.81	9100	-9.12	20240105	8190	0.98	20240117	15480	-46.58	20230526	7080	16.81	20231027	1.33	N	105330	500	80 억	130123	N	N	N	N
28	20240117	100749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8350	-170	5	-2.00	28798400	3457	10.75	8530	8560	8230	11070	5970	8520	8330.46	0.81	0	-1165	9006	8762	8486	8242	7966	8625	8105	80	2550	500	5960	10	1	16060028	1341	5.61	1.27	12	0.02	1489.00	6562.00	15480	20230526	-46.06	7080	20231027	17.94	9100	-8.24	20240105	8210	1.71	20240116	15480	-46.06	20230526	7080	17.94	20231027	1.33	N	105330	500	80 억	130123	N	N	N	N
29	20240117	090753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8440	-80	5	-0.94	5281010	625	1.94	8530	8560	8350	11070	5970	8520	8449.62	0.81	0	-152	9006	8762	8486	8242	7966	8625	8105	80	2550	500	5960	10	1	16060028	1355	5.67	1.29	12	0.00	1489.00	6562.00	15480	20230526	-45.48	7080	20231027	19.21	9100	-7.25	20240105	8210	2.80	20240116	15480	-45.48	20230526	7080	19.21	20231027	1.33	N	105330	500	80 억	130123	N	N	N	N
30	20240116	160749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	-120	5	-1.39	270059120	32162	144.89	8640	8730	8210	11230	6050	8640	8396.84	0.80	0	1156	8926	8782	8656	8512	8386	8775	8505	80	2590	500	6040	10	1	16060028	1368	5.72	1.30	12	0.20	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	9100	-6.37	20240105	8210	3.78	20240116	15480	-44.96	20230526	7080	20.34	20231027	1.36	N	105330	500	80 억	128578	N	N	N	N
31	20240116	150748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8400	-240	5	-2.78	253193460	30165	135.90	8640	8730	8210	11230	6050	8640	8393.62	0.80	0	1443	8926	8782	8656	8512	8386	8775	8505	80	2590	500	6040	10	1	16060028	1349	5.64	1.28	12	0.19	1489.00	6562.00	15480	20230526	-45.74	7080	20231027	18.64	9100	-7.69	20240105	8210	2.31	20240116	15480	-45.74	20230526	7080	18.64	20231027	1.36	N	105330	500	80 억	128578	N	N	N	N
32	20240116	140749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8460	-180	5	-2.08	101947900	11995	54.04	8640	8730	8420	11230	6050	8640	8499.20	0.80	0	-3434	8926	8782	8656	8512	8386	8775	8505	80	2590	500	6040	10	1	16060028	1359	5.68	1.29	12	0.07	1489.00	6562.00	15480	20230526	-45.35	7080	20231027	19.49	9100	-7.03	20240105	8350	1.32	20240102	15480	-45.35	20230526	7080	19.49	20231027	1.36	N	105330	500	80 억	128578	N	N	N	N
33	20240116	130751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8430	-210	5	-2.43	86803670	10200	45.95	8640	8730	8430	11230	6050	8640	8510.16	0.80	0	-2254	8926	8782	8656	8512	8386	8775	8505	80	2590	500	6040	10	1	16060028	1354	5.66	1.28	12	0.06	1489.00	6562.00	15480	20230526	-45.54	7080	20231027	19.07	9100	-7.36	20240105	8350	0.96	20240102	15480	-45.54	20230526	7080	19.07	20231027	1.36	N	105330	500	80 억	128578	N	N	N	N
34	20240116	120749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8480	-160	5	-1.85	63374370	7429	33.47	8640	8730	8470	11230	6050	8640	8530.67	0.80	0	-868	8926	8782	8656	8512	8386	8775	8505	80	2590	500	6040	10	1	16060028	1362	5.70	1.29	12	0.05	1489.00	6562.00	15480	20230526	-45.22	7080	20231027	19.77	9100	-6.81	20240105	8350	1.56	20240102	15480	-45.22	20230526	7080	19.77	20231027	1.36	N	105330	500	80 억	128578	N	N	N	N
35	20240116	110747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8560	-80	5	-0.93	59120540	6929	31.22	8640	8730	8470	11230	6050	8640	8532.33	0.80	0	-569	8926	8782	8656	8512	8386	8775	8505	80	2590	500	6040	10	1	16060028	1375	5.75	1.30	12	0.04	1489.00	6562.00	15480	20230526	-44.70	7080	20231027	20.90	9100	-5.93	20240105	8350	2.51	20240102	15480	-44.70	20230526	7080	20.90	20231027	1.36	N	105330	500	80 억	128578	N	N	N	N
36	20240116	100748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8500	-140	5	-1.62	30119880	3518	15.85	8640	8730	8490	11230	6050	8640	8561.65	0.80	0	-788	8926	8782	8656	8512	8386	8775	8505	80	2590	500	6040	10	1	16060028	1365	5.71	1.30	12	0.02	1489.00	6562.00	15480	20230526	-45.09	7080	20231027	20.06	9100	-6.59	20240105	8350	1.80	20240102	15480	-45.09	20230526	7080	20.06	20231027	1.36	N	105330	500	80 억	128578	N	N	N	N
37	20240116	090746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8730	90	2	1.04	1962520	227	1.02	8640	8730	8640	11230	6050	8640	8645.46	0.80	0	-69	8926	8782	8656	8512	8386	8775	8505	80	2590	500	6040	10	1	16060028	1402	5.86	1.33	12	0.00	1489.00	6562.00	15480	20230526	-43.60	7080	20231027	23.31	9100	-4.07	20240105	8350	4.55	20240102	15480	-43.60	20230526	7080	23.31	20231027	1.36	N	105330	500	80 억	128578	N	N	N	N
38	20240115	160746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8640	-100	5	-1.14	191096410	22137	83.72	8640	8800	8530	11360	6120	8740	8632.44	0.80	-1570	-536	9086	8912	8786	8612	8486	8850	8550	80	2620	500	6110	10	1	16060028	1388	5.80	1.32	12	0.14	1489.00	6562.00	15480	20230526	-44.19	7080	20231027	22.03	9100	-5.05	20240105	8350	3.47	20240102	15480	-44.19	20230526	7080	22.03	20231027	1.36	N	105330	500	80 억	128604	N	N	N	N
39	20240115	150747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8630	-110	5	-1.26	180850490	20951	79.24	8640	8800	8530	11360	6120	8740	8632.07	0.80	-1570	-407	9086	8912	8786	8612	8486	8850	8550	80	2620	500	6110	10	1	16060028	1386	5.80	1.32	12	0.13	1489.00	6562.00	15480	20230526	-44.25	7080	20231027	21.89	9100	-5.16	20240105	8350	3.35	20240102	15480	-44.25	20230526	7080	21.89	20231027	1.36	N	105330	500	80 억	128604	N	N	N	N
40	20240115	140747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8550	-190	5	-2.17	168784680	19543	73.91	8640	8800	8530	11360	6120	8740	8636.58	0.80	-1570	-37	9086	8912	8786	8612	8486	8850	8550	80	2620	500	6110	10	1	16060028	1373	5.74	1.30	12	0.12	1489.00	6562.00	15480	20230526	-44.77	7080	20231027	20.76	9100	-6.04	20240105	8350	2.40	20240102	15480	-44.77	20230526	7080	20.76	20231027	1.36	N	105330	500	80 억	128604	N	N	N	N
41	20240115	130746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8580	-160	5	-1.83	160804660	18611	70.39	8640	8800	8530	11360	6120	8740	8640.30	0.80	-1570	273	9086	8912	8786	8612	8486	8850	8550	80	2620	500	6110	10	1	16060028	1378	5.76	1.31	12	0.12	1489.00	6562.00	15480	20230526	-44.57	7080	20231027	21.19	9100	-5.71	20240105	8350	2.75	20240102	15480	-44.57	20230526	7080	21.19	20231027	1.36	N	105330	500	80 억	128604	N	N	N	N
42	20240115	120747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8660	-80	5	-0.92	117127920	13521	51.14	8640	8800	8600	11360	6120	8740	8662.67	0.80	-1570	-373	9086	8912	8786	8612	8486	8850	8550	80	2620	500	6110	10	1	16060028	1391	5.82	1.32	12	0.08	1489.00	6562.00	15480	20230526	-44.06	7080	20231027	22.32	9100	-4.84	20240105	8350	3.71	20240102	15480	-44.06	20230526	7080	22.32	20231027	1.36	N	105330	500	80 억	128604	N	N	N	N
43	20240115	110746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8600	-140	5	-1.60	86830500	10016	37.88	8640	8800	8600	11360	6120	8740	8669.18	0.80	-1570	996	9086	8912	8786	8612	8486	8850	8550	80	2620	500	6110	10	1	16060028	1381	5.78	1.31	12	0.06	1489.00	6562.00	15480	20230526	-44.44	7080	20231027	21.47	9100	-5.49	20240105	8350	2.99	20240102	15480	-44.44	20230526	7080	21.47	20231027	1.36	N	105330	500	80 억	128604	N	N	N	N
44	20240115	100744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8720	-20	5	-0.23	48756350	5612	21.22	8640	8800	8620	11360	6120	8740	8687.87	0.80	-1570	1518	9086	8912	8786	8612	8486	8850	8550	80	2620	500	6110	10	1	16060028	1400	5.86	1.33	12	0.03	1489.00	6562.00	15480	20230526	-43.67	7080	20231027	23.16	9100	-4.18	20240105	8350	4.43	20240102	15480	-43.67	20230526	7080	23.16	20231027	1.36	N	105330	500	80 억	128604	N	N	N	N
45	20240115	090746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8680	-60	5	-0.69	10947230	1267	4.79	8640	8730	8630	11360	6120	8740	8640.28	0.80	-1570	-61	9086	8912	8786	8612	8486	8850	8550	80	2620	500	6110	10	1	16060028	1394	5.83	1.32	12	0.01	1489.00	6562.00	15480	20230526	-43.93	7080	20231027	22.60	9100	-4.62	20240105	8350	3.95	20240102	15480	-43.93	20230526	7080	22.60	20231027	1.36	N	105330	500	80 억	128604	N	N	N	N
46	20240112	160757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8740	-110	5	-1.24	231444580	26418	374.94	8770	8960	8660	11500	6200	8850	8761.02	0.82	0	-2185	8956	8902	8806	8752	8656	8930	8780	80	2650	500	6190	10	1	16060028	1404	5.87	1.33	12	0.16	1489.00	6562.00	15480	20230526	-43.54	7080	20231027	23.45	9100	-3.96	20240105	8350	4.67	20240102	15480	-43.54	20230526	7080	23.45	20231027	1.36	N	105330	500	80 억	132359	N	N	N	N
47	20240112	150745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8760	-90	5	-1.02	228202000	26047	369.67	8770	8960	8660	11500	6200	8850	8761.16	0.82	0	-2169	8956	8902	8806	8752	8656	8930	8780	80	2650	500	6190	10	1	16060028	1407	5.88	1.33	12	0.16	1489.00	6562.00	15480	20230526	-43.41	7080	20231027	23.73	9100	-3.74	20240105	8350	4.91	20240102	15480	-43.41	20230526	7080	23.73	20231027	1.36	N	105330	500	80 억	132359	N	N	N	N
48	20240112	140743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8700	-150	5	-1.69	189680120	21621	306.85	8770	8960	8680	11500	6200	8850	8772.96	0.82	0	-3399	8956	8902	8806	8752	8656	8930	8780	80	2650	500	6190	10	1	16060028	1397	5.84	1.33	12	0.13	1489.00	6562.00	15480	20230526	-43.80	7080	20231027	22.88	9100	-4.40	20240105	8350	4.19	20240102	15480	-43.80	20230526	7080	22.88	20231027	1.36	N	105330	500	80 억	132359	N	N	N	N
49	20240112	130740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8740	-110	5	-1.24	159376410	18149	257.58	8770	8960	8680	11500	6200	8850	8781.55	0.82	0	-2598	8956	8902	8806	8752	8656	8930	8780	80	2650	500	6190	10	1	16060028	1404	5.87	1.33	12	0.11	1489.00	6562.00	15480	20230526	-43.54	7080	20231027	23.45	9100	-3.96	20240105	8350	4.67	20240102	15480	-43.54	20230526	7080	23.45	20231027	1.36	N	105330	500	80 억	132359	N	N	N	N
50	20240112	120744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8780	-70	5	-0.79	152237010	17333	246.00	8770	8960	8680	11500	6200	8850	8783.07	0.82	0	-2122	8956	8902	8806	8752	8656	8930	8780	80	2650	500	6190	10	1	16060028	1410	5.90	1.34	12	0.11	1489.00	6562.00	15480	20230526	-43.28	7080	20231027	24.01	9100	-3.52	20240105	8350	5.15	20240102	15480	-43.28	20230526	7080	24.01	20231027	1.36	N	105330	500	80 억	132359	N	N	N	N
51	20240112	110740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8740	-110	5	-1.24	127228030	14462	205.25	8770	8960	8700	11500	6200	8850	8797.40	0.82	0	-2056	8956	8902	8806	8752	8656	8930	8780	80	2650	500	6190	10	1	16060028	1404	5.87	1.33	12	0.09	1489.00	6562.00	15480	20230526	-43.54	7080	20231027	23.45	9100	-3.96	20240105	8350	4.67	20240102	15480	-43.54	20230526	7080	23.45	20231027	1.36	N	105330	500	80 억	132359	N	N	N	N
52	20240112	100740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8730	-120	5	-1.36	113013540	12832	182.12	8770	8960	8730	11500	6200	8850	8807.16	0.82	0	-2050	8956	8902	8806	8752	8656	8930	8780	80	2650	500	6190	10	1	16060028	1402	5.86	1.33	12	0.08	1489.00	6562.00	15480	20230526	-43.60	7080	20231027	23.31	9100	-4.07	20240105	8350	4.55	20240102	15480	-43.60	20230526	7080	23.31	20231027	1.36	N	105330	500	80 억	132359	N	N	N	N
53	20240112	090742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8780	-70	5	-0.79	351610	40	0.57	8770	8860	8770	11500	6200	8850	8790.25	0.82	0	-17	8956	8902	8806	8752	8656	8930	8780	80	2650	500	6190	10	1	16060028	1410	5.90	1.34	12	0.00	1489.00	6562.00	15480	20230526	-43.28	7080	20231027	24.01	9100	-3.52	20240105	8350	5.15	20240102	15480	-43.28	20230526	7080	24.01	20231027	1.36	N	105330	500	80 억	132359	N	N	N	N
54	20240111	160737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8850	50	2	0.57	62011110	7038	67.18	8800	8860	8710	11440	6160	8800	8810.90	0.82	-1553	426	9080	8940	8820	8680	8560	8880	8620	80	2640	500	6160	10	1	16060028	1421	5.94	1.35	12	0.04	1489.00	6562.00	15480	20230526	-42.83	7080	20231027	25.00	9100	-2.75	20240105	8350	5.99	20240102	15480	-42.83	20230526	7080	25.00	20231027	1.38	N	105330	500	80 억	132165	N	N	N	N
55	20240111	150742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8850	50	2	0.57	59464560	6750	64.43	8800	8860	8710	11440	6160	8800	8809.56	0.82	-1553	518	9080	8940	8820	8680	8560	8880	8620	80	2640	500	6160	10	1	16060028	1421	5.94	1.35	12	0.04	1489.00	6562.00	15480	20230526	-42.83	7080	20231027	25.00	9100	-2.75	20240105	8350	5.99	20240102	15480	-42.83	20230526	7080	25.00	20231027	1.38	N	105330	500	80 억	132165	N	N	N	N
56	20240111	140739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8850	50	2	0.57	53962680	6128	58.50	8800	8850	8710	11440	6160	8800	8805.92	0.82	-1553	487	9080	8940	8820	8680	8560	8880	8620	80	2640	500	6160	10	1	16060028	1421	5.94	1.35	12	0.04	1489.00	6562.00	15480	20230526	-42.83	7080	20231027	25.00	9100	-2.75	20240105	8350	5.99	20240102	15480	-42.83	20230526	7080	25.00	20231027	1.38	N	105330	500	80 억	132165	N	N	N	N
57	20240111	130737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8820	20	2	0.23	50312170	5715	54.55	8800	8850	8710	11440	6160	8800	8803.53	0.82	-1553	538	9080	8940	8820	8680	8560	8880	8620	80	2640	500	6160	10	1	16060028	1416	5.92	1.34	12	0.04	1489.00	6562.00	15480	20230526	-43.02	7080	20231027	24.58	9100	-3.08	20240105	8350	5.63	20240102	15480	-43.02	20230526	7080	24.58	20231027	1.38	N	105330	500	80 억	132165	N	N	N	N
58	20240111	120738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8830	30	2	0.34	39305210	4468	42.65	8800	8850	8710	11440	6160	8800	8797.05	0.82	-1553	316	9080	8940	8820	8680	8560	8880	8620	80	2640	500	6160	10	1	16060028	1418	5.93	1.35	12	0.03	1489.00	6562.00	15480	20230526	-42.96	7080	20231027	24.72	9100	-2.97	20240105	8350	5.75	20240102	15480	-42.96	20230526	7080	24.72	20231027	1.38	N	105330	500	80 억	132165	N	N	N	N
59	20240111	110740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8790	-10	5	-0.11	28267820	3215	30.69	8800	8850	8710	11440	6160	8800	8792.48	0.82	-1553	25	9080	8940	8820	8680	8560	8880	8620	80	2640	500	6160	10	1	16060028	1412	5.90	1.34	12	0.02	1489.00	6562.00	15480	20230526	-43.22	7080	20231027	24.15	9100	-3.41	20240105	8350	5.27	20240102	15480	-43.22	20230526	7080	24.15	20231027	1.38	N	105330	500	80 억	132165	N	N	N	N
60	20240111	100739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8820	20	2	0.23	20873730	2374	22.66	8800	8850	8710	11440	6160	8800	8792.64	0.82	-1553	-368	9080	8940	8820	8680	8560	8880	8620	80	2640	500	6160	10	1	16060028	1416	5.92	1.34	12	0.01	1489.00	6562.00	15480	20230526	-43.02	7080	20231027	24.58	9100	-3.08	20240105	8350	5.63	20240102	15480	-43.02	20230526	7080	24.58	20231027	1.38	N	105330	500	80 억	132165	N	N	N	N
61	20240111	090738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8810	10	2	0.11	2041610	232	2.21	8800	8810	8800	11440	6160	8800	8800.04	0.82	-1553	-109	9080	8940	8820	8680	8560	8880	8620	80	2640	500	6160	10	1	16060028	1415	5.92	1.34	12	0.00	1489.00	6562.00	15480	20230526	-43.09	7080	20231027	24.44	9100	-3.19	20240105	8350	5.51	20240102	15480	-43.09	20230526	7080	24.44	20231027	1.38	N	105330	500	80 억	132165	N	N	N	N
62	20240110	160736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8800	-30	5	-0.34	91705530	10476	43.06	8810	8960	8700	11470	6190	8830	8753.87	0.86	-1561	-4235	9196	9012	8886	8702	8576	9105	8795	80	2640	500	6180	10	1	16060028	1413	5.91	1.34	12	0.07	1489.00	6562.00	15480	20230526	-43.15	7080	20231027	24.29	9100	-3.30	20240105	8350	5.39	20240102	15480	-43.15	20230526	7080	24.29	20231027	1.88	N	105330	500	80 억	137931	N	N	N	N
63	20240110	150738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8770	-60	5	-0.68	88889910	10156	41.75	8810	8960	8700	11470	6190	8830	8752.45	0.86	-1561	-4121	9196	9012	8886	8702	8576	9105	8795	80	2640	500	6180	10	1	16060028	1408	5.89	1.34	12	0.06	1489.00	6562.00	15480	20230526	-43.35	7080	20231027	23.87	9100	-3.63	20240105	8350	5.03	20240102	15480	-43.35	20230526	7080	23.87	20231027	1.88	N	105330	500	80 억	137931	N	N	N	N
64	20240110	140740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8740	-90	5	-1.02	58079070	6630	27.25	8810	8960	8700	11470	6190	8830	8760.04	0.86	-1561	-3878	9196	9012	8886	8702	8576	9105	8795	80	2640	500	6180	10	1	16060028	1404	5.87	1.33	12	0.04	1489.00	6562.00	15480	20230526	-43.54	7080	20231027	23.45	9100	-3.96	20240105	8350	4.67	20240102	15480	-43.54	20230526	7080	23.45	20231027	1.88	N	105330	500	80 억	137931	N	N	N	N
65	20240110	130737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8710	-120	5	-1.36	46704290	5329	21.90	8810	8960	8700	11470	6190	8830	8764.18	0.86	-1561	-3422	9196	9012	8886	8702	8576	9105	8795	80	2640	500	6180	10	1	16060028	1399	5.85	1.33	12	0.03	1489.00	6562.00	15480	20230526	-43.73	7080	20231027	23.02	9100	-4.29	20240105	8350	4.31	20240102	15480	-43.73	20230526	7080	23.02	20231027	1.88	N	105330	500	80 억	137931	N	N	N	N
66	20240110	120738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8710	-120	5	-1.36	45075300	5142	21.14	8810	8960	8700	11470	6190	8830	8766.10	0.86	-1561	-3275	9196	9012	8886	8702	8576	9105	8795	80	2640	500	6180	10	1	16060028	1399	5.85	1.33	12	0.03	1489.00	6562.00	15480	20230526	-43.73	7080	20231027	23.02	9100	-4.29	20240105	8350	4.31	20240102	15480	-43.73	20230526	7080	23.02	20231027	1.88	N	105330	500	80 억	137931	N	N	N	N
67	20240110	110737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8760	-70	5	-0.79	28913050	3290	13.52	8810	8960	8730	11470	6190	8830	8788.16	0.86	-1561	-2078	9196	9012	8886	8702	8576	9105	8795	80	2640	500	6180	10	1	16060028	1407	5.88	1.33	12	0.02	1489.00	6562.00	15480	20230526	-43.41	7080	20231027	23.73	9100	-3.74	20240105	8350	4.91	20240102	15480	-43.41	20230526	7080	23.73	20231027	1.88	N	105330	500	80 억	137931	N	N	N	N
68	20240110	100736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8800	-30	5	-0.34	26964230	3067	12.61	8810	8960	8730	11470	6190	8830	8791.73	0.86	-1561	-1904	9196	9012	8886	8702	8576	9105	8795	80	2640	500	6180	10	1	16060028	1413	5.91	1.34	12	0.02	1489.00	6562.00	15480	20230526	-43.15	7080	20231027	24.29	9100	-3.30	20240105	8350	5.39	20240102	15480	-43.15	20230526	7080	24.29	20231027	1.88	N	105330	500	80 억	137931	N	N	N	N
69	20240110	090735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8800	-30	5	-0.34	2944990	331	1.36	8810	8960	8800	11470	6190	8830	8897.25	0.86	-1561	-129	9196	9012	8886	8702	8576	9105	8795	80	2640	500	6180	10	1	16060028	1413	5.91	1.34	12	0.00	1489.00	6562.00	15480	20230526	-43.15	7080	20231027	24.29	9100	-3.30	20240105	8350	5.39	20240102	15480	-43.15	20230526	7080	24.29	20231027	1.88	N	105330	500	80 억	137931	N	N	N	N
70	20240109	160734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8830	0	3	0.00	214918480	24199	230.64	8760	9070	8760	11470	6190	8830	8881.33	0.85	-1587	2817	9116	8972	8826	8682	8536	8975	8685	80	2640	500	6180	10	1	16060028	1418	5.93	1.35	12	0.15	1489.00	6562.00	15480	20230526	-42.96	7080	20231027	24.72	9100	-2.97	20240105	8350	5.75	20240102	15480	-42.96	20230526	7080	24.72	20231027	1.90	N	105330	500	80 억	136697	N	N	N	N
71	20240109	150735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8890	60	2	0.68	205022950	23079	219.97	8760	9070	8760	11470	6190	8830	8883.53	0.85	-1587	3743	9116	8972	8826	8682	8536	8975	8685	80	2640	500	6180	10	1	16060028	1428	5.97	1.35	12	0.14	1489.00	6562.00	15480	20230526	-42.57	7080	20231027	25.56	9100	-2.31	20240105	8350	6.47	20240102	15480	-42.57	20230526	7080	25.56	20231027	1.90	N	105330	500	80 억	136697	N	N	N	N
72	20240109	140735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8860	30	2	0.34	194467960	21888	208.62	8760	9070	8760	11470	6190	8830	8884.68	0.85	-1587	3754	9116	8972	8826	8682	8536	8975	8685	80	2640	500	6180	10	1	16060028	1423	5.95	1.35	12	0.14	1489.00	6562.00	15480	20230526	-42.76	7080	20231027	25.14	9100	-2.64	20240105	8350	6.11	20240102	15480	-42.76	20230526	7080	25.14	20231027	1.90	N	105330	500	80 억	136697	N	N	N	N
73	20240109	130735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8870	40	2	0.45	163849200	18441	175.76	8760	9070	8760	11470	6190	8830	8885.05	0.85	-1587	3639	9116	8972	8826	8682	8536	8975	8685	80	2640	500	6180	10	1	16060028	1425	5.96	1.35	12	0.11	1489.00	6562.00	15480	20230526	-42.70	7080	20231027	25.28	9100	-2.53	20240105	8350	6.23	20240102	15480	-42.70	20230526	7080	25.28	20231027	1.90	N	105330	500	80 억	136697	N	N	N	N
74	20240109	120741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8950	120	2	1.36	132241740	14875	141.77	8760	9070	8760	11470	6190	8830	8890.20	0.85	-1587	3899	9116	8972	8826	8682	8536	8975	8685	80	2640	500	6180	10	1	16060028	1437	6.01	1.36	12	0.09	1489.00	6562.00	15480	20230526	-42.18	7080	20231027	26.41	9100	-1.65	20240105	8350	7.19	20240102	15480	-42.18	20230526	7080	26.41	20231027	1.90	N	105330	500	80 억	136697	N	N	N	N
75	20240109	110736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8900	70	2	0.79	127789340	14376	137.02	8760	9070	8760	11470	6190	8830	8889.07	0.85	-1587	3919	9116	8972	8826	8682	8536	8975	8685	80	2640	500	6180	10	1	16060028	1429	5.98	1.36	12	0.09	1489.00	6562.00	15480	20230526	-42.51	7080	20231027	25.71	9100	-2.20	20240105	8350	6.59	20240102	15480	-42.51	20230526	7080	25.71	20231027	1.90	N	105330	500	80 억	136697	N	N	N	N
76	20240109	100735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8990	160	2	1.81	113735220	12793	121.93	8760	9070	8760	11470	6190	8830	8890.43	0.85	-1587	4060	9116	8972	8826	8682	8536	8975	8685	80	2640	500	6180	10	1	16060028	1444	6.04	1.37	12	0.08	1489.00	6562.00	15480	20230526	-41.93	7080	20231027	26.98	9100	-1.21	20240105	8350	7.66	20240102	15480	-41.93	20230526	7080	26.98	20231027	1.90	N	105330	500	80 억	136697	N	N	N	N
77	20240109	090736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8850	20	2	0.23	25014370	2851	27.17	8760	8960	8760	11470	6190	8830	8773.89	0.85	-1587	756	9116	8972	8826	8682	8536	8975	8685	80	2640	500	6180	10	1	16060028	1421	5.94	1.35	12	0.02	1489.00	6562.00	15480	20230526	-42.83	7080	20231027	25.00	9100	-2.75	20240105	8350	5.99	20240102	15480	-42.83	20230526	7080	25.00	20231027	1.90	N	105330	500	80 억	136697	N	N	N	N
78	20240108	160734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8830	0	3	0.00	91643280	10373	49.18	8830	8970	8680	11470	6190	8830	8834.79	0.87	-1566	-749	9290	9060	8870	8640	8450	9175	8755	80	2640	500	6180	10	1	16060028	1418	5.93	1.35	12	0.06	1489.00	6562.00	15480	20230526	-42.96	7080	20231027	24.72	9100	-2.97	20240105	8350	5.75	20240102	15480	-42.96	20230526	7080	24.72	20231027	1.94	N	105330	500	80 억	140133	N	N	N	N
79	20240108	150735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8820	-10	5	-0.11	87297070	9879	46.84	8830	8970	8680	11470	6190	8830	8836.63	0.87	-1566	-452	9290	9060	8870	8640	8450	9175	8755	80	2640	500	6180	10	1	16060028	1416	5.92	1.34	12	0.06	1489.00	6562.00	15480	20230526	-43.02	7080	20231027	24.58	9100	-3.08	20240105	8350	5.63	20240102	15480	-43.02	20230526	7080	24.58	20231027	1.94	N	105330	500	80 억	140133	N	N	N	N
80	20240108	140734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8810	-20	5	-0.23	74376610	8412	39.88	8830	8970	8680	11470	6190	8830	8841.73	0.87	-1566	439	9290	9060	8870	8640	8450	9175	8755	80	2640	500	6180	10	1	16060028	1415	5.92	1.34	12	0.05	1489.00	6562.00	15480	20230526	-43.09	7080	20231027	24.44	9100	-3.19	20240105	8350	5.51	20240102	15480	-43.09	20230526	7080	24.44	20231027	1.94	N	105330	500	80 억	140133	N	N	N	N
81	20240108	130734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8870	40	2	0.45	67829480	7671	36.37	8830	8970	8680	11470	6190	8830	8842.33	0.87	-1566	435	9290	9060	8870	8640	8450	9175	8755	80	2640	500	6180	10	1	16060028	1425	5.96	1.35	12	0.05	1489.00	6562.00	15480	20230526	-42.70	7080	20231027	25.28	9100	-2.53	20240105	8350	6.23	20240102	15480	-42.70	20230526	7080	25.28	20231027	1.94	N	105330	500	80 억	140133	N	N	N	N
82	20240108	120735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8860	30	2	0.34	59091890	6687	31.70	8830	8970	8680	11470	6190	8830	8836.83	0.87	-1566	817	9290	9060	8870	8640	8450	9175	8755	80	2640	500	6180	10	1	16060028	1423	5.95	1.35	12	0.04	1489.00	6562.00	15480	20230526	-42.76	7080	20231027	25.14	9100	-2.64	20240105	8350	6.11	20240102	15480	-42.76	20230526	7080	25.14	20231027	1.94	N	105330	500	80 억	140133	N	N	N	N
83	20240108	110736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8910	80	2	0.91	49741640	5634	26.71	8830	8970	8680	11470	6190	8830	8828.83	0.87	-1566	815	9290	9060	8870	8640	8450	9175	8755	80	2640	500	6180	10	1	16060028	1431	5.98	1.36	12	0.04	1489.00	6562.00	15480	20230526	-42.44	7080	20231027	25.85	9100	-2.09	20240105	8350	6.71	20240102	15480	-42.44	20230526	7080	25.85	20231027	1.94	N	105330	500	80 억	140133	N	N	N	N
84	20240108	100735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8850	20	2	0.23	16905190	1915	9.08	8830	8970	8680	11470	6190	8830	8827.78	0.87	-1566	-1404	9290	9060	8870	8640	8450	9175	8755	80	2640	500	6180	10	1	16060028	1421	5.94	1.35	12	0.01	1489.00	6562.00	15480	20230526	-42.83	7080	20231027	25.00	9100	-2.75	20240105	8350	5.99	20240102	15480	-42.83	20230526	7080	25.00	20231027	1.94	N	105330	500	80 억	140133	N	N	N	N
85	20240108	090733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8930	100	2	1.13	4741560	536	2.54	8830	8970	8830	11470	6190	8830	8846.19	0.87	-1566	-357	9290	9060	8870	8640	8450	9175	8755	80	2640	500	6180	10	1	16060028	1434	6.00	1.36	12	0.00	1489.00	6562.00	15480	20230526	-42.31	7080	20231027	26.13	9100	-1.87	20240105	8350	6.95	20240102	15480	-42.31	20230526	7080	26.13	20231027	1.94	N	105330	500	80 억	140133	N	N	N	N
86	20240105	160733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8830	0	3	0.00	188055130	21044	35.76	8820	9100	8680	11470	6190	8830	8936.28	0.89	-1446	-1673	9183	9006	8753	8576	8323	9095	8665	80	2640	500	6180	10	1	16060028	1418	5.93	1.35	12	0.13	1489.00	6562.00	15480	20230526	-42.96	7080	20231027	24.72	9100	-2.97	20240105	8350	5.75	20240102	15480	-42.96	20230526	7080	24.72	20231027	1.93	N	105330	500	80 억	143372	N	N	N	N
87	20240105	150734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8880	50	2	0.57	180458980	20185	34.30	8820	9100	8680	11470	6190	8830	8940.25	0.89	-1446	-1479	9183	9006	8753	8576	8323	9095	8665	80	2640	500	6180	10	1	16060028	1426	5.96	1.35	12	0.13	1489.00	6562.00	15480	20230526	-42.64	7080	20231027	25.42	9100	-2.42	20240105	8350	6.35	20240102	15480	-42.64	20230526	7080	25.42	20231027	1.93	N	105330	500	80 억	143372	N	N	N	N
88	20240105	140731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8880	50	2	0.57	171360320	19162	32.56	8820	9100	8680	11470	6190	8830	8942.72	0.89	-1446	-1031	9183	9006	8753	8576	8323	9095	8665	80	2640	500	6180	10	1	16060028	1426	5.96	1.35	12	0.12	1489.00	6562.00	15480	20230526	-42.64	7080	20231027	25.42	9100	-2.42	20240105	8350	6.35	20240102	15480	-42.64	20230526	7080	25.42	20231027	1.93	N	105330	500	80 억	143372	N	N	N	N
89	20240105	130733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8870	40	2	0.45	150672080	16831	28.60	8820	9100	8680	11470	6190	8830	8952.06	0.89	-1446	-662	9183	9006	8753	8576	8323	9095	8665	80	2640	500	6180	10	1	16060028	1425	5.96	1.35	12	0.10	1489.00	6562.00	15480	20230526	-42.70	7080	20231027	25.28	9100	-2.53	20240105	8350	6.23	20240102	15480	-42.70	20230526	7080	25.28	20231027	1.93	N	105330	500	80 억	143372	N	N	N	N
90	20240105	120733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8910	80	2	0.91	145324980	16230	27.58	8820	9100	8680	11470	6190	8830	8954.10	0.89	-1446	-770	9183	9006	8753	8576	8323	9095	8665	80	2640	500	6180	10	1	16060028	1431	5.98	1.36	12	0.10	1489.00	6562.00	15480	20230526	-42.44	7080	20231027	25.85	9100	-2.09	20240105	8350	6.71	20240102	15480	-42.44	20230526	7080	25.85	20231027	1.93	N	105330	500	80 억	143372	N	N	N	N
91	20240105	110731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8910	80	2	0.91	138559550	15470	26.29	8820	9100	8680	11470	6190	8830	8956.66	0.89	-1446	-861	9183	9006	8753	8576	8323	9095	8665	80	2640	500	6180	10	1	16060028	1431	5.98	1.36	12	0.10	1489.00	6562.00	15480	20230526	-42.44	7080	20231027	25.85	9100	-2.09	20240105	8350	6.71	20240102	15480	-42.44	20230526	7080	25.85	20231027	1.93	N	105330	500	80 억	143372	N	N	N	N
92	20240105	100735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9050	220	2	2.49	113583820	12656	21.51	8820	9100	8680	11470	6190	8830	8974.70	0.89	-1446	-1030	9183	9006	8753	8576	8323	9095	8665	80	2640	500	6180	10	1	16060028	1453	6.08	1.38	12	0.08	1489.00	6562.00	15480	20230526	-41.54	7080	20231027	27.82	9100	-0.55	20240105	8350	8.38	20240102	15480	-41.54	20230526	7080	27.82	20231027	1.93	N	105330	500	80 억	143372	N	N	N	N
93	20240105	090731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8920	90	2	1.02	2529490	284	0.48	8820	8920	8680	11470	6190	8830	8906.65	0.89	-1446	-257	9183	9006	8753	8576	8323	9095	8665	80	2640	500	6180	10	1	16060028	1433	5.99	1.36	12	0.00	1489.00	6562.00	15480	20230526	-42.38	7080	20231027	25.99	8930	-0.11	20240104	8350	6.83	20240102	15480	-42.38	20230526	7080	25.99	20231027	1.93	N	105330	500	80 억	143372	N	N	N	N
94	20240104	160729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8830	70	2	0.80	512041510	58849	300.16	8760	8930	8500	11380	6140	8760	8700.94	0.87	0	5180	9026	8892	8736	8602	8446	8815	8525	80	2620	500	6130	10	1	16060028	1418	5.93	1.35	12	0.37	1489.00	6562.00	15480	20230526	-42.96	7080	20231027	24.72	8930	-1.12	20240104	8350	5.75	20240102	15480	-42.96	20230526	7080	24.72	20231027	1.96	N	105330	500	80 억	139304	N	N	N	N
95	20240104	150731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8880	120	2	1.37	499513430	57433	292.94	8760	8930	8500	11380	6140	8760	8697.32	0.87	0	5131	9026	8892	8736	8602	8446	8815	8525	80	2620	500	6130	10	1	16060028	1426	5.96	1.35	12	0.36	1489.00	6562.00	15480	20230526	-42.64	7080	20231027	25.42	8930	-0.56	20240104	8350	6.35	20240102	15480	-42.64	20230526	7080	25.42	20231027	1.96	N	105330	500	80 억	139304	N	N	N	N
96	20240104	140731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8870	110	2	1.26	467975800	53885	274.84	8760	8890	8500	11380	6140	8760	8684.71	0.87	0	5280	9026	8892	8736	8602	8446	8815	8525	80	2620	500	6130	10	1	16060028	1425	5.96	1.35	12	0.34	1489.00	6562.00	15480	20230526	-42.70	7080	20231027	25.28	8910	-0.45	20240102	8350	6.23	20240102	15480	-42.70	20230526	7080	25.28	20231027	1.96	N	105330	500	80 억	139304	N	N	N	N
97	20240104	130732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8880	120	2	1.37	429386460	49525	252.60	8760	8890	8500	11380	6140	8760	8670.10	0.87	0	4439	9026	8892	8736	8602	8446	8815	8525	80	2620	500	6130	10	1	16060028	1426	5.96	1.35	12	0.31	1489.00	6562.00	15480	20230526	-42.64	7080	20231027	25.42	8910	-0.34	20240102	8350	6.35	20240102	15480	-42.64	20230526	7080	25.42	20231027	1.96	N	105330	500	80 억	139304	N	N	N	N
98	20240104	120729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8780	20	2	0.23	341145240	39535	201.65	8760	8810	8500	11380	6140	8760	8628.94	0.87	0	4396	9026	8892	8736	8602	8446	8815	8525	80	2620	500	6130	10	1	16060028	1410	5.90	1.34	12	0.25	1489.00	6562.00	15480	20230526	-43.28	7080	20231027	24.01	8910	-1.46	20240102	8350	5.15	20240102	15480	-43.28	20230526	7080	24.01	20231027	1.96	N	105330	500	80 억	139304	N	N	N	N
99	20240104	110728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8760	0	3	0.00	240510120	28066	143.15	8760	8790	8500	11380	6140	8760	8569.45	0.87	0	7703	9026	8892	8736	8602	8446	8815	8525	80	2620	500	6130	10	1	16060028	1407	5.88	1.33	12	0.17	1489.00	6562.00	15480	20230526	-43.41	7080	20231027	23.73	8910	-1.68	20240102	8350	4.91	20240102	15480	-43.41	20230526	7080	23.73	20231027	1.96	N	105330	500	80 억	139304	N	N	N	N
100	20240104	100728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8700	-60	5	-0.68	224235890	26199	133.63	8760	8790	8500	11380	6140	8760	8558.95	0.87	0	8121	9026	8892	8736	8602	8446	8815	8525	80	2620	500	6130	10	1	16060028	1397	5.84	1.33	12	0.16	1489.00	6562.00	15480	20230526	-43.80	7080	20231027	22.88	8910	-2.36	20240102	8350	4.19	20240102	15480	-43.80	20230526	7080	22.88	20231027	1.96	N	105330	500	80 억	139304	N	N	N	N
101	20240104	090732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8730	-30	5	-0.34	1819060	208	1.06	8760	8770	8730	11380	6140	8760	8745.48	0.87	0	-97	9026	8892	8736	8602	8446	8815	8525	80	2620	500	6130	10	1	16060028	1402	5.86	1.33	12	0.00	1489.00	6562.00	15480	20230526	-43.60	7080	20231027	23.31	8910	-2.02	20240102	8350	4.55	20240102	15480	-43.60	20230526	7080	23.31	20231027	1.96	N	105330	500	80 억	139304	N	N	N	N
102	20240103	160728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8760	-60	5	-0.68	169978180	19506	49.76	8800	8870	8580	11460	6180	8820	8714.15	0.90	0	-3653	9253	9036	8693	8476	8133	9145	8585	80	2640	500	6170	10	1	16060028	1407	5.88	1.33	12	0.12	1489.00	6562.00	15480	20230526	-43.41	7080	20231027	23.73	8910	-1.68	20240102	8350	4.91	20240102	15480	-43.41	20230526	7080	23.73	20231027	1.97	N	105330	500	80 억	143943	N	N	N	N
103	20240103	150726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8790	-30	5	-0.34	166373100	19093	48.70	8800	8870	8580	11460	6180	8820	8713.83	0.90	0	-3777	9253	9036	8693	8476	8133	9145	8585	80	2640	500	6170	10	1	16060028	1412	5.90	1.34	12	0.12	1489.00	6562.00	15480	20230526	-43.22	7080	20231027	24.15	8910	-1.35	20240102	8350	5.27	20240102	15480	-43.22	20230526	7080	24.15	20231027	1.97	N	105330	500	80 억	143943	N	N	N	N
104	20240103	140724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8770	-50	5	-0.57	130999730	15040	38.37	8800	8870	8580	11460	6180	8820	8710.09	0.90	0	-3311	9253	9036	8693	8476	8133	9145	8585	80	2640	500	6170	10	1	16060028	1408	5.89	1.34	12	0.09	1489.00	6562.00	15480	20230526	-43.35	7080	20231027	23.87	8910	-1.57	20240102	8350	5.03	20240102	15480	-43.35	20230526	7080	23.87	20231027	1.97	N	105330	500	80 억	143943	N	N	N	N
105	20240103	130727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8760	-60	5	-0.68	101778450	11709	29.87	8800	8870	8580	11460	6180	8820	8692.33	0.90	0	-1781	9253	9036	8693	8476	8133	9145	8585	80	2640	500	6170	10	1	16060028	1407	5.88	1.33	12	0.07	1489.00	6562.00	15480	20230526	-43.41	7080	20231027	23.73	8910	-1.68	20240102	8350	4.91	20240102	15480	-43.41	20230526	7080	23.73	20231027	1.97	N	105330	500	80 억	143943	N	N	N	N
106	20240103	120729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8860	40	2	0.45	81791360	9445	24.09	8800	8870	8580	11460	6180	8820	8659.75	0.90	0	-1133	9253	9036	8693	8476	8133	9145	8585	80	2640	500	6170	10	1	16060028	1423	5.95	1.35	12	0.06	1489.00	6562.00	15480	20230526	-42.76	7080	20231027	25.14	8910	-0.56	20240102	8350	6.11	20240102	15480	-42.76	20230526	7080	25.14	20231027	1.97	N	105330	500	80 억	143943	N	N	N	N
107	20240103	110725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8680	-140	5	-1.59	65242450	7551	19.26	8800	8800	8580	11460	6180	8820	8640.24	0.90	0	-457	9253	9036	8693	8476	8133	9145	8585	80	2640	500	6170	10	1	16060028	1394	5.83	1.32	12	0.05	1489.00	6562.00	15480	20230526	-43.93	7080	20231027	22.60	8910	-2.58	20240102	8350	3.95	20240102	15480	-43.93	20230526	7080	22.60	20231027	1.97	N	105330	500	80 억	143943	N	N	N	N
108	20240103	100726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8730	-90	5	-1.02	27248290	3148	8.03	8800	8800	8580	11460	6180	8820	8655.75	0.90	0	-618	9253	9036	8693	8476	8133	9145	8585	80	2640	500	6170	10	1	16060028	1402	5.86	1.33	12	0.02	1489.00	6562.00	15480	20230526	-43.60	7080	20231027	23.31	8910	-2.02	20240102	8350	4.55	20240102	15480	-43.60	20230526	7080	23.31	20231027	1.97	N	105330	500	80 억	143943	N	N	N	N
109	20240103	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8690	-130	5	-1.47	2648980	305	0.78	8800	8800	8660	11460	6180	8820	8685.18	0.90	0	127	9253	9036	8693	8476	8133	9145	8585	80	2640	500	6170	10	1	16060028	1396	5.84	1.32	12	0.00	1489.00	6562.00	15480	20230526	-43.86	7080	20231027	22.74	8910	-2.47	20240102	8350	4.07	20240102	15480	-43.86	20230526	7080	22.74	20231027	1.97	N	105330	500	80 억	143943	N	N	N	N
110	20240102	160725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8820	300	2	3.52	339647640	39155	158.81	8470	8910	8350	11070	5970	8520	8672.20	0.88	-1765	2743	8720	8620	8540	8440	8360	8670	8490	80	2550	500	5960	10	1	16060028	1416	5.92	1.34	12	0.24	1489.00	6562.00	15480	20230526	-43.02	7080	20231027	24.58	8910	-1.01	20240102	8350	5.63	20240102	15480	-43.02	20230526	7080	24.58	20231027	1.98	N	105330	500	80 억	141288	N	N	N	N
111	20240102	150725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8820	300	2	3.52	328283910	37866	153.58	8470	8910	8350	11070	5970	8520	8669.63	0.88	-1765	2720	8720	8620	8540	8440	8360	8670	8490	80	2550	500	5960	10	1	16060028	1416	5.92	1.34	12	0.24	1489.00	6562.00	15480	20230526	-43.02	7080	20231027	24.58	8910	-1.01	20240102	8350	5.63	20240102	15480	-43.02	20230526	7080	24.58	20231027	1.98	N	105330	500	80 억	141288	N	N	N	N
112	20240102	140726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8850	330	2	3.87	304435750	35161	142.61	8470	8910	8350	11070	5970	8520	8658.34	0.88	-1765	2152	8720	8620	8540	8440	8360	8670	8490	80	2550	500	5960	10	1	16060028	1421	5.94	1.35	12	0.22	1489.00	6562.00	15480	20230526	-42.83	7080	20231027	25.00	8910	-0.67	20240102	8350	5.99	20240102	15480	-42.83	20230526	7080	25.00	20231027	1.98	N	105330	500	80 억	141288	N	N	N	N
113	20240102	130721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8890	370	2	4.34	282951510	32728	132.74	8470	8910	8350	11070	5970	8520	8645.55	0.88	-1765	2608	8720	8620	8540	8440	8360	8670	8490	80	2550	500	5960	10	1	16060028	1428	5.97	1.35	12	0.20	1489.00	6562.00	15480	20230526	-42.57	7080	20231027	25.56	8910	-0.22	20240102	8350	6.47	20240102	15480	-42.57	20230526	7080	25.56	20231027	1.98	N	105330	500	80 억	141288	N	N	N	N
114	20240102	120721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8820	300	2	3.52	198669060	23215	94.16	8470	8830	8350	11070	5970	8520	8557.79	0.88	-1765	3960	8720	8620	8540	8440	8360	8670	8490	80	2550	500	5960	10	1	16060028	1416	5.92	1.34	12	0.14	1489.00	6562.00	15480	20230526	-43.02	7080	20231027	24.58	8830	-0.11	20240102	8350	5.63	20240102	15480	-43.02	20230526	7080	24.58	20231027	1.98	N	105330	500	80 억	141288	N	N	N	N
115	20240102	110721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8590	70	2	0.82	116951640	13863	56.23	8470	8690	8350	11070	5970	8520	8436.24	0.88	-1765	4030	8720	8620	8540	8440	8360	8670	8490	80	2550	500	5960	10	1	16060028	1380	5.77	1.31	12	0.09	1489.00	6562.00	15480	20230526	-44.51	7080	20231027	21.33	8690	-1.15	20240102	8350	2.87	20240102	15480	-44.51	20230526	7080	21.33	20231027	1.98	N	105330	500	80 억	141288	N	N	N	N
116	20240102	100713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8410	-110	5	-1.29	69746740	8350	33.87	8470	8470	8350	11070	5970	8520	8352.88	0.88	-1765	5460	8720	8620	8540	8440	8360	8670	8490	80	2550	500	5960	10	1	16060028	1351	5.65	1.28	12	0.05	1489.00	6562.00	15480	20230526	-45.67	7080	20231027	18.79	8470	-0.71	20240102	8350	0.72	20240102	15480	-45.67	20230526	7080	18.79	20231027	1.98	N	105330	500	80 억	141288	N	N	N	N
117	20240102	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8520	0	3	0.00	0	0	0.00	0	0	0	11070	5970	8520	0.00	0.88	-1765	0	8720	8620	8540	8440	8360	8670	8490	80	2550	500	5960	10	1	16060028	1368	5.72	1.30	12	0.00	1489.00	6562.00	15480	20230526	-44.96	7080	20231027	20.34	0	0.00	0	0	0.00	0	15480	-44.96	20230526	7080	20.34	20231027	1.98	N	105330	500	80 억	141288	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History