KissMeData/088390/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

52 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	1500	2	6.83	3131666000	132123	247.80	22700	24500	22550	28500	15400	21950	23702.66	0.58	18356	23883	22916	22383	21416	20883	22650	21150	47	6550	500	15800	50	1	9385844	2201	14.79	1.03	12	1.41	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	25600	-8.40	20240116	21850	7.32	20240122	58800	-60.12	20230418	19450	20.57	20231101	2.69	N	088390	500	46 억	54011	N	N	390	N	N
3	20240123	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23600	1650	2	7.52	2981522750	125747	235.84	22700	24500	22550	28500	15400	21950	23710.49	0.58	18865	23883	22916	22383	21416	20883	22650	21150	47	6550	500	15800	50	1	9385844	2215	14.88	1.04	12	1.34	1586.00	22737.00	58800	20230418	-59.86	19450	20231101	21.34	25600	-7.81	20240116	21850	8.01	20240122	58800	-59.86	20230418	19450	21.34	20231101	2.69	N	088390	500	46 억	54011	N	N	390	N	N
4	20240123	100712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23850	1900	2	8.66	2713985700	114445	214.64	22700	24500	22550	28500	15400	21950	23714.32	0.58	18815	23883	22916	22383	21416	20883	22650	21150	47	6550	500	15800	50	1	9385844	2239	15.04	1.05	12	1.22	1586.00	22737.00	58800	20230418	-59.44	19450	20231101	22.62	25600	-6.84	20240116	21850	9.15	20240122	58800	-59.44	20230418	19450	22.62	20231101	2.69	N	088390	500	46 억	54011	N	N	390	N	N
5	20240123	090713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22950	1000	2	4.56	326062250	14218	26.67	22700	23350	22550	28500	15400	21950	22933.06	0.58	2727	23883	22916	22383	21416	20883	22650	21150	47	6550	500	15800	50	1	9385844	2154	14.47	1.01	12	0.15	1586.00	22737.00	58800	20230418	-60.97	19450	20231101	17.99	25600	-10.35	20240116	21850	5.03	20240122	58800	-60.97	20230418	19450	17.99	20231101	2.69	N	088390	500	46 억	54011	N	N	390	N	N
6	20240119	160707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23300	550	2	2.42	806543000	34603	37.14	22750	23900	22750	29550	15950	22750	23308.84	0.68	6210	25416	24082	23166	21832	20916	24750	22500	47	6800	500	16380	50	1	9385844	2187	14.69	1.02	12	0.37	1586.00	22737.00	58800	20230418	-60.37	19450	20231101	19.79	25600	-8.98	20240116	22050	5.67	20240117	58800	-60.37	20230418	19450	19.79	20231101	2.65	N	088390	500	46 억	63922	N	N	311	N	N
7	20240119	150710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23000	250	2	1.10	717746800	30762	33.01	22750	23900	22750	29550	15950	22750	23332.50	0.68	6382	25416	24082	23166	21832	20916	24750	22500	47	6800	500	16380	50	1	9385844	2159	14.50	1.01	12	0.33	1586.00	22737.00	58800	20230418	-60.88	19450	20231101	18.25	25600	-10.16	20240116	22050	4.31	20240117	58800	-60.88	20230418	19450	18.25	20231101	2.65	N	088390	500	46 억	63922	N	N	0	N	N
8	20240119	140708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22900	150	2	0.66	601523800	25682	27.56	22750	23900	22750	29550	15950	22750	23422.34	0.68	5778	25416	24082	23166	21832	20916	24750	22500	47	6800	500	16380	50	1	9385844	2149	14.44	1.01	12	0.27	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	25600	-10.55	20240116	22050	3.85	20240117	58800	-61.05	20230418	19450	17.74	20231101	2.65	N	088390	500	46 억	63922	N	N	0	N	N
9	20240119	130708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23100	350	2	1.54	530750850	22616	24.27	22750	23900	22750	29550	15950	22750	23468.35	0.68	6549	25416	24082	23166	21832	20916	24750	22500	47	6800	500	16380	50	1	9385844	2168	14.56	1.02	12	0.24	1586.00	22737.00	58800	20230418	-60.71	19450	20231101	18.77	25600	-9.77	20240116	22050	4.76	20240117	58800	-60.71	20230418	19450	18.77	20231101	2.65	N	088390	500	46 억	63922	N	N	0	N	N
10	20240119	120711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	450	2	1.98	486073450	20687	22.20	22750	23900	22750	29550	15950	22750	23497.03	0.68	6985	25416	24082	23166	21832	20916	24750	22500	47	6800	500	16380	50	1	9385844	2178	14.63	1.02	12	0.22	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	25600	-9.38	20240116	22050	5.22	20240117	58800	-60.54	20230418	19450	19.28	20231101	2.65	N	088390	500	46 억	63922	N	N	0	N	N
11	20240119	110710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23400	650	2	2.86	425918100	18085	19.41	22750	23900	22750	29550	15950	22750	23551.48	0.68	7295	25416	24082	23166	21832	20916	24750	22500	47	6800	500	16380	50	1	9385844	2196	14.75	1.03	12	0.19	1586.00	22737.00	58800	20230418	-60.20	19450	20231101	20.31	25600	-8.59	20240116	22050	6.12	20240117	58800	-60.20	20230418	19450	20.31	20231101	2.65	N	088390	500	46 억	63922	N	N	0	N	N
12	20240119	100715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23700	950	2	4.18	347990750	14767	15.85	22750	23900	22750	29550	15950	22750	23566.15	0.68	7834	25416	24082	23166	21832	20916	24750	22500	47	6800	500	16380	50	1	9385844	2224	14.94	1.04	12	0.16	1586.00	22737.00	58800	20230418	-59.69	19450	20231101	21.85	25600	-7.42	20240116	22050	7.48	20240117	58800	-59.69	20230418	19450	21.85	20231101	2.65	N	088390	500	46 억	63922	N	N	0	N	N
13	20240119	090707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23550	800	2	3.52	80827250	3472	3.73	22750	23800	22750	29550	15950	22750	23281.73	0.68	1994	25416	24082	23166	21832	20916	24750	22500	47	6800	500	16380	50	1	9385844	2210	14.85	1.04	12	0.04	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	25600	-8.01	20240116	22050	6.80	20240117	58800	-59.95	20230418	19450	21.08	20231101	2.65	N	088390	500	46 억	63922	N	N	0	N	N
14	20240118	160706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22750	450	2	2.02	2148125900	92596	171.59	22300	24500	22250	28950	15650	22300	23199.25	0.58	11287	24600	23450	22750	21600	20900	23100	21250	47	6650	500	16050	50	1	9385844	2135	14.34	1.00	12	0.99	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	25600	-11.13	20240116	22050	3.17	20240117	58800	-61.31	20230418	19450	16.97	20231101	2.69	N	088390	500	46 억	54656	N	N	2	N	N
15	20240118	150707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22950	650	2	2.91	2084965700	89835	166.47	22300	24500	22250	28950	15650	22300	23208.84	0.58	10989	24600	23450	22750	21600	20900	23100	21250	47	6650	500	16050	50	1	9385844	2154	14.47	1.01	12	0.96	1586.00	22737.00	58800	20230418	-60.97	19450	20231101	17.99	25600	-10.35	20240116	22050	4.08	20240117	58800	-60.97	20230418	19450	17.99	20231101	2.69	N	088390	500	46 억	54656	N	N	2	N	N
16	20240118	140708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22650	350	2	1.57	1964775500	84551	156.68	22300	24500	22250	28950	15650	22300	23237.76	0.58	9072	24600	23450	22750	21600	20900	23100	21250	47	6650	500	16050	50	1	9385844	2126	14.28	1.00	12	0.90	1586.00	22737.00	58800	20230418	-61.48	19450	20231101	16.45	25600	-11.52	20240116	22050	2.72	20240117	58800	-61.48	20230418	19450	16.45	20231101	2.69	N	088390	500	46 억	54656	N	N	2	N	N
17	20240118	130706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22800	500	2	2.24	362398500	16065	29.77	22300	23050	22250	28950	15650	22300	22558.26	0.58	2797	24600	23450	22750	21600	20900	23100	21250	47	6650	500	16050	50	1	9385844	2140	14.38	1.00	12	0.17	1586.00	22737.00	58800	20230418	-61.22	19450	20231101	17.22	25600	-10.94	20240116	22050	3.40	20240117	58800	-61.22	20230418	19450	17.22	20231101	2.69	N	088390	500	46 억	54656	N	N	2	N	N
18	20240118	120708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22350	50	2	0.22	278018500	12342	22.87	22300	22800	22250	28950	15650	22300	22526.21	0.58	2603	24600	23450	22750	21600	20900	23100	21250	47	6650	500	16050	50	1	9385844	2098	14.09	0.98	12	0.13	1586.00	22737.00	58800	20230418	-61.99	19450	20231101	14.91	25600	-12.70	20240116	22050	1.36	20240117	58800	-61.99	20230418	19450	14.91	20231101	2.69	N	088390	500	46 억	54656	N	N	2	N	N
19	20240118	110709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22400	100	2	0.45	221959750	9836	18.23	22300	22800	22250	28950	15650	22300	22566.06	0.58	3068	24600	23450	22750	21600	20900	23100	21250	47	6650	500	16050	50	1	9385844	2102	14.12	0.99	12	0.10	1586.00	22737.00	58800	20230418	-61.90	19450	20231101	15.17	25600	-12.50	20240116	22050	1.59	20240117	58800	-61.90	20230418	19450	15.17	20231101	2.69	N	088390	500	46 억	54656	N	N	2	N	N
20	20240118	100705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22750	450	2	2.02	196574650	8709	16.14	22300	22800	22250	28950	15650	22300	22571.44	0.58	2971	24600	23450	22750	21600	20900	23100	21250	47	6650	500	16050	50	1	9385844	2135	14.34	1.00	12	0.09	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	25600	-11.13	20240116	22050	3.17	20240117	58800	-61.31	20230418	19450	16.97	20231101	2.69	N	088390	500	46 억	54656	N	N	2	N	N
21	20240118	090706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22450	150	2	0.67	34063150	1519	2.81	22300	22450	22300	28950	15650	22300	22424.72	0.58	-208	24600	23450	22750	21600	20900	23100	21250	47	6650	500	16050	50	1	9385844	2107	14.16	0.99	12	0.02	1586.00	22737.00	58800	20230418	-61.82	19450	20231101	15.42	25600	-12.30	20240116	22050	1.81	20240117	58800	-61.82	20230418	19450	15.42	20231101	2.69	N	088390	500	46 억	54656	N	N	2	N	N
22	20240117	160704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22300	-1150	5	-4.90	1190310150	52795	29.42	23900	23900	22050	30450	16450	23450	22546.06	0.78	-18194	26350	24900	24150	22700	21950	25625	23425	47	7000	500	16880	50	1	9385844	2093	14.06	0.98	12	0.56	1586.00	22737.00	58800	20230418	-62.07	19450	20231101	14.65	25600	-12.89	20240116	22050	1.13	20240117	58800	-62.07	20230418	19450	14.65	20231101	2.69	N	088390	500	46 억	72851	N	N	2	N	N
23	20240117	150707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22300	-1150	5	-4.90	1137153500	50412	28.09	23900	23900	22050	30450	16450	23450	22557.20	0.78	-17680	26350	24900	24150	22700	21950	25625	23425	47	7000	500	16880	50	1	9385844	2093	14.06	0.98	12	0.54	1586.00	22737.00	58800	20230418	-62.07	19450	20231101	14.65	25600	-12.89	20240116	22050	1.13	20240117	58800	-62.07	20230418	19450	14.65	20231101	2.69	N	088390	500	46 억	72851	N	N	0	N	N
24	20240117	140706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22400	-1050	5	-4.48	1070922800	47449	26.44	23900	23900	22050	30450	16450	23450	22569.98	0.78	-16954	26350	24900	24150	22700	21950	25625	23425	47	7000	500	16880	50	1	9385844	2102	14.12	0.99	12	0.51	1586.00	22737.00	58800	20230418	-61.90	19450	20231101	15.17	25600	-12.50	20240116	22050	1.59	20240117	58800	-61.90	20230418	19450	15.17	20231101	2.69	N	088390	500	46 억	72851	N	N	0	N	N
25	20240117	130706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22200	-1250	5	-5.33	918971850	40637	22.65	23900	23900	22050	30450	16450	23450	22614.17	0.78	-14895	26350	24900	24150	22700	21950	25625	23425	47	7000	500	16880	50	1	9385844	2084	14.00	0.98	12	0.43	1586.00	22737.00	58800	20230418	-62.24	19450	20231101	14.14	25600	-13.28	20240116	22050	0.68	20240117	58800	-62.24	20230418	19450	14.14	20231101	2.69	N	088390	500	46 억	72851	N	N	0	N	N
26	20240117	120706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22250	-1200	5	-5.12	862280300	38086	21.22	23900	23900	22050	30450	16450	23450	22640.35	0.78	-12916	26350	24900	24150	22700	21950	25625	23425	47	7000	500	16880	50	1	9385844	2088	14.03	0.98	12	0.41	1586.00	22737.00	58800	20230418	-62.16	19450	20231101	14.40	25600	-13.09	20240116	22050	0.91	20240117	58800	-62.16	20230418	19450	14.40	20231101	2.69	N	088390	500	46 억	72851	N	N	0	N	N
27	20240117	110707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22550	-900	5	-3.84	706214050	31114	17.34	23900	23900	22050	30450	16450	23450	22697.63	0.78	-8202	26350	24900	24150	22700	21950	25625	23425	47	7000	500	16880	50	1	9385844	2117	14.22	0.99	12	0.33	1586.00	22737.00	58800	20230418	-61.65	19450	20231101	15.94	25600	-11.91	20240116	22050	2.27	20240117	58800	-61.65	20230418	19450	15.94	20231101	2.69	N	088390	500	46 억	72851	N	N	0	N	N
28	20240117	100704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22300	-1150	5	-4.90	585981150	25757	14.35	23900	23900	22050	30450	16450	23450	22750.36	0.78	-7338	26350	24900	24150	22700	21950	25625	23425	47	7000	500	16880	50	1	9385844	2093	14.06	0.98	12	0.27	1586.00	22737.00	58800	20230418	-62.07	19450	20231101	14.65	25600	-12.89	20240116	22050	1.13	20240117	58800	-62.07	20230418	19450	14.65	20231101	2.69	N	088390	500	46 억	72851	N	N	0	N	N
29	20240117	090707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23050	-400	5	-1.71	47631550	2039	1.14	23900	23900	23050	30450	16450	23450	23360.25	0.78	-888	26350	24900	24150	22700	21950	25625	23425	47	7000	500	16880	50	1	9385844	2163	14.53	1.01	12	0.02	1586.00	22737.00	58800	20230418	-60.80	19450	20231101	18.51	25600	-9.96	20240116	22300	3.36	20240104	58800	-60.80	20230418	19450	18.51	20231101	2.69	N	088390	500	46 억	72851	N	N	0	N	N
30	20240116	160704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	-300	5	-1.26	4388447350	179176	682.11	23400	25600	23400	30850	16650	23750	24492.88	0.91	-12967	24516	24132	23366	22982	22216	24325	23175	47	7100	500	17100	50	1	9385844	2201	14.79	1.03	12	1.91	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	25600	-8.40	20240116	22300	5.16	20240104	58800	-60.12	20230418	19450	20.57	20231101	2.70	N	088390	500	46 억	85777	N	N	0	N	N
31	20240116	150703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23550	-200	5	-0.84	4310088850	175843	669.42	23400	25600	23400	30850	16650	23750	24511.01	0.91	-12157	24516	24132	23366	22982	22216	24325	23175	47	7100	500	17100	50	1	9385844	2210	14.85	1.04	12	1.87	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	25600	-8.01	20240116	22300	5.61	20240104	58800	-59.95	20230418	19450	21.08	20231101	2.70	N	088390	500	46 억	85777	N	N	0	N	N
32	20240116	140704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23700	-50	5	-0.21	4039105900	164358	625.70	23400	25600	23400	30850	16650	23750	24575.05	0.91	-9203	24516	24132	23366	22982	22216	24325	23175	47	7100	500	17100	50	1	9385844	2224	14.94	1.04	12	1.75	1586.00	22737.00	58800	20230418	-59.69	19450	20231101	21.85	25600	-7.42	20240116	22300	6.28	20240104	58800	-59.69	20230418	19450	21.85	20231101	2.70	N	088390	500	46 억	85777	N	N	0	N	N
33	20240116	130705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23950	200	2	0.84	3944476150	160371	610.52	23400	25600	23400	30850	16650	23750	24595.94	0.91	-7848	24516	24132	23366	22982	22216	24325	23175	47	7100	500	17100	50	1	9385844	2248	15.10	1.05	12	1.71	1586.00	22737.00	58800	20230418	-59.27	19450	20231101	23.14	25600	-6.45	20240116	22300	7.40	20240104	58800	-59.27	20230418	19450	23.14	20231101	2.70	N	088390	500	46 억	85777	N	N	0	N	N
34	20240116	120704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24250	500	2	2.11	3786270500	153777	585.42	23400	25600	23400	30850	16650	23750	24621.83	0.91	-8025	24516	24132	23366	22982	22216	24325	23175	47	7100	500	17100	50	1	9385844	2276	15.29	1.07	12	1.64	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	25600	-5.27	20240116	22300	8.74	20240104	58800	-58.76	20230418	19450	24.68	20231101	2.70	N	088390	500	46 억	85777	N	N	0	N	N
35	20240116	110702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23850	100	2	0.42	3445117200	139474	530.97	23400	25600	23400	30850	16650	23750	24700.78	0.91	-2886	24516	24132	23366	22982	22216	24325	23175	47	7100	500	17100	50	1	9385844	2239	15.04	1.05	12	1.49	1586.00	22737.00	58800	20230418	-59.44	19450	20231101	22.62	25600	-6.84	20240116	22300	6.95	20240104	58800	-59.44	20230418	19450	22.62	20231101	2.70	N	088390	500	46 억	85777	N	N	0	N	N
36	20240116	100703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24200	450	2	1.89	2979398700	120056	457.04	23400	25600	23400	30850	16650	23750	24816.74	0.91	2179	24516	24132	23366	22982	22216	24325	23175	47	7100	500	17100	50	1	9385844	2271	15.26	1.06	12	1.28	1586.00	22737.00	58800	20230418	-58.84	19450	20231101	24.42	25600	-5.47	20240116	22300	8.52	20240104	58800	-58.84	20230418	19450	24.42	20231101	2.70	N	088390	500	46 억	85777	N	N	0	N	N
37	20240116	090702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24250	500	2	2.11	193041100	8027	30.56	23400	24550	23400	30850	16650	23750	24048.97	0.91	1772	24516	24132	23366	22982	22216	24325	23175	47	7100	500	17100	50	1	9385844	2276	15.29	1.07	12	0.09	1586.00	22737.00	58800	20230418	-58.76	19450	20231101	24.68	24600	-1.42	20240105	22300	8.74	20240104	58800	-58.76	20230418	19450	24.68	20231101	2.70	N	088390	500	46 억	85777	N	N	0	N	N
38	20240115	160700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23750	650	2	2.81	605277250	26166	67.66	23100	23750	22600	30000	16200	23100	23130.52	0.95	-3129	24100	23600	23050	22550	22000	23850	22800	47	6900	500	16630	50	1	9385844	2229	14.97	1.04	12	0.28	1586.00	22737.00	58800	20230418	-59.61	19450	20231101	22.11	24600	-3.46	20240105	22300	6.50	20240104	58800	-59.61	20230418	19450	22.11	20231101	2.71	N	088390	500	46 억	89155	N	N	0	N	N
39	20240115	150702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23550	450	2	1.95	536666100	23271	60.17	23100	23600	22600	30000	16200	23100	23061.58	0.95	-2907	24100	23600	23050	22550	22000	23850	22800	47	6900	500	16630	50	1	9385844	2210	14.85	1.04	12	0.25	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	24600	-4.27	20240105	22300	5.61	20240104	58800	-59.95	20230418	19450	21.08	20231101	2.71	N	088390	500	46 억	89155	N	N	0	N	N
40	20240115	140702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23350	250	2	1.08	381261500	16649	43.05	23100	23450	22600	30000	16200	23100	22899.96	0.95	-2032	24100	23600	23050	22550	22000	23850	22800	47	6900	500	16630	50	1	9385844	2192	14.72	1.03	12	0.18	1586.00	22737.00	58800	20230418	-60.29	19450	20231101	20.05	24600	-5.08	20240105	22300	4.71	20240104	58800	-60.29	20230418	19450	20.05	20231101	2.71	N	088390	500	46 억	89155	N	N	0	N	N
41	20240115	130701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22750	-350	5	-1.52	237956200	10424	26.95	23100	23150	22600	30000	16200	23100	22827.72	0.95	-3424	24100	23600	23050	22550	22000	23850	22800	47	6900	500	16630	50	1	9385844	2135	14.34	1.00	12	0.11	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	24600	-7.52	20240105	22300	2.02	20240104	58800	-61.31	20230418	19450	16.97	20231101	2.71	N	088390	500	46 억	89155	N	N	0	N	N
42	20240115	120702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22650	-450	5	-1.95	210220550	9205	23.80	23100	23150	22600	30000	16200	23100	22837.65	0.95	-3137	24100	23600	23050	22550	22000	23850	22800	47	6900	500	16630	50	1	9385844	2126	14.28	1.00	12	0.10	1586.00	22737.00	58800	20230418	-61.48	19450	20231101	16.45	24600	-7.93	20240105	22300	1.57	20240104	58800	-61.48	20230418	19450	16.45	20231101	2.71	N	088390	500	46 억	89155	N	N	0	N	N
43	20240115	110701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22700	-400	5	-1.73	157330100	6877	17.78	23100	23150	22600	30000	16200	23100	22877.72	0.95	-2826	24100	23600	23050	22550	22000	23850	22800	47	6900	500	16630	50	1	9385844	2131	14.31	1.00	12	0.07	1586.00	22737.00	58800	20230418	-61.39	19450	20231101	16.71	24600	-7.72	20240105	22300	1.79	20240104	58800	-61.39	20230418	19450	16.71	20231101	2.71	N	088390	500	46 억	89155	N	N	0	N	N
44	20240115	100658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23000	-100	5	-0.43	111111100	4850	12.54	23100	23150	22600	30000	16200	23100	22909.51	0.95	-1430	24100	23600	23050	22550	22000	23850	22800	47	6900	500	16630	50	1	9385844	2159	14.50	1.01	12	0.05	1586.00	22737.00	58800	20230418	-60.88	19450	20231101	18.25	24600	-6.50	20240105	22300	3.14	20240104	58800	-60.88	20230418	19450	18.25	20231101	2.71	N	088390	500	46 억	89155	N	N	0	N	N
45	20240115	090701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22750	-350	5	-1.52	39575450	1737	4.49	23100	23100	22600	30000	16200	23100	22783.79	0.95	-814	24100	23600	23050	22550	22000	23850	22800	47	6900	500	16630	50	1	9385844	2135	14.34	1.00	12	0.02	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	24600	-7.52	20240105	22300	2.02	20240104	58800	-61.31	20230418	19450	16.97	20231101	2.71	N	088390	500	46 억	89155	N	N	0	N	N
46	20240112	160657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23100	-550	5	-2.33	881495750	38577	208.07	22800	23550	22500	30700	16600	23650	22850.29	1.00	-4771	24283	23966	23483	23166	22683	24125	23325	47	7050	500	17020	50	1	9385844	2168	14.56	1.02	12	0.41	1586.00	22737.00	58800	20230418	-60.71	19450	20231101	18.77	24600	-6.10	20240105	22300	3.59	20240104	58800	-60.71	20230418	19450	18.77	20231101	2.72	N	088390	500	46 억	93467	N	N	0	N	N
47	20240112	150659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23000	-650	5	-2.75	841126350	36819	198.59	22800	23550	22500	30700	16600	23650	22844.90	1.00	-4648	24283	23966	23483	23166	22683	24125	23325	47	7050	500	17020	50	1	9385844	2159	14.50	1.01	12	0.39	1586.00	22737.00	58800	20230418	-60.88	19450	20231101	18.25	24600	-6.50	20240105	22300	3.14	20240104	58800	-60.88	20230418	19450	18.25	20231101	2.72	N	088390	500	46 억	93467	N	N	0	N	N
48	20240112	140659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23050	-600	5	-2.54	802656850	35142	189.55	22800	23550	22500	30700	16600	23650	22840.39	1.00	-4578	24283	23966	23483	23166	22683	24125	23325	47	7050	500	17020	50	1	9385844	2163	14.53	1.01	12	0.37	1586.00	22737.00	58800	20230418	-60.80	19450	20231101	18.51	24600	-6.30	20240105	22300	3.36	20240104	58800	-60.80	20230418	19450	18.51	20231101	2.72	N	088390	500	46 억	93467	N	N	0	N	N
49	20240112	130656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23150	-500	5	-2.11	697591800	30560	164.83	22800	23550	22500	30700	16600	23650	22826.96	1.00	-3563	24283	23966	23483	23166	22683	24125	23325	47	7050	500	17020	50	1	9385844	2173	14.60	1.02	12	0.33	1586.00	22737.00	58800	20230418	-60.63	19450	20231101	19.02	24600	-5.89	20240105	22300	3.81	20240104	58800	-60.63	20230418	19450	19.02	20231101	2.72	N	088390	500	46 억	93467	N	N	0	N	N
50	20240112	120700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23150	-500	5	-2.11	646567850	28347	152.90	22800	23550	22500	30700	16600	23650	22809.04	1.00	-3087	24283	23966	23483	23166	22683	24125	23325	47	7050	500	17020	50	1	9385844	2173	14.60	1.02	12	0.30	1586.00	22737.00	58800	20230418	-60.63	19450	20231101	19.02	24600	-5.89	20240105	22300	3.81	20240104	58800	-60.63	20230418	19450	19.02	20231101	2.72	N	088390	500	46 억	93467	N	N	0	N	N
51	20240112	110656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23100	-550	5	-2.33	634740100	27835	150.13	22800	23550	22500	30700	16600	23650	22803.67	1.00	-3264	24283	23966	23483	23166	22683	24125	23325	47	7050	500	17020	50	1	9385844	2168	14.56	1.02	12	0.30	1586.00	22737.00	58800	20230418	-60.71	19450	20231101	18.77	24600	-6.10	20240105	22300	3.59	20240104	58800	-60.71	20230418	19450	18.77	20231101	2.72	N	088390	500	46 억	93467	N	N	0	N	N
52	20240112	100656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22700	-950	5	-4.02	512651150	22507	121.40	22800	23550	22500	30700	16600	23650	22777.41	1.00	-5698	24283	23966	23483	23166	22683	24125	23325	47	7050	500	17020	50	1	9385844	2131	14.31	1.00	12	0.24	1586.00	22737.00	58800	20230418	-61.39	19450	20231101	16.71	24600	-7.72	20240105	22300	1.79	20240104	58800	-61.39	20230418	19450	16.71	20231101	2.72	N	088390	500	46 억	93467	N	N	0	N	N
53	20240112	090657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22950	-700	5	-2.96	112014800	4889	26.37	22800	23550	22800	30700	16600	23650	22911.60	1.00	120	24283	23966	23483	23166	22683	24125	23325	47	7050	500	17020	50	1	9385844	2154	14.47	1.01	12	0.05	1586.00	22737.00	58800	20230418	-60.97	19450	20231101	17.99	24600	-6.71	20240105	22300	2.91	20240104	58800	-60.97	20230418	19450	17.99	20231101	2.72	N	088390	500	46 억	93467	N	N	0	N	N
54	20240111	160653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23650	650	2	2.83	434051800	18470	103.61	23000	23800	23000	29900	16100	23000	23500.30	0.96	2945	24200	23600	23250	22650	22300	23425	22475	47	6900	500	16560	50	1	9385844	2220	14.91	1.04	12	0.20	1586.00	22737.00	58800	20230418	-59.78	19450	20231101	21.59	24600	-3.86	20240105	22300	6.05	20240104	58800	-59.78	20230418	19450	21.59	20231101	2.74	N	088390	500	46 억	90126	N	N	1	N	N
55	20240111	150657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	450	2	1.96	409405400	17426	97.76	23000	23800	23000	29900	16100	23000	23493.94	0.96	3475	24200	23600	23250	22650	22300	23425	22475	47	6900	500	16560	50	1	9385844	2201	14.79	1.03	12	0.19	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	24600	-4.67	20240105	22300	5.16	20240104	58800	-60.12	20230418	19450	20.57	20231101	2.74	N	088390	500	46 억	90126	N	N	1	N	N
56	20240111	140655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23600	600	2	2.61	385975650	16432	92.18	23000	23800	23000	29900	16100	23000	23489.27	0.96	3343	24200	23600	23250	22650	22300	23425	22475	47	6900	500	16560	50	1	9385844	2215	14.88	1.04	12	0.18	1586.00	22737.00	58800	20230418	-59.86	19450	20231101	21.34	24600	-4.07	20240105	22300	5.83	20240104	58800	-59.86	20230418	19450	21.34	20231101	2.74	N	088390	500	46 억	90126	N	N	1	N	N
57	20240111	130653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23650	650	2	2.83	360730650	15364	86.19	23000	23800	23000	29900	16100	23000	23478.95	0.96	3736	24200	23600	23250	22650	22300	23425	22475	47	6900	500	16560	50	1	9385844	2220	14.91	1.04	12	0.16	1586.00	22737.00	58800	20230418	-59.78	19450	20231101	21.59	24600	-3.86	20240105	22300	6.05	20240104	58800	-59.78	20230418	19450	21.59	20231101	2.74	N	088390	500	46 억	90126	N	N	1	N	N
58	20240111	120654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23650	650	2	2.83	288392850	12296	68.98	23000	23800	23000	29900	16100	23000	23454.20	0.96	3323	24200	23600	23250	22650	22300	23425	22475	47	6900	500	16560	50	1	9385844	2220	14.91	1.04	12	0.13	1586.00	22737.00	58800	20230418	-59.78	19450	20231101	21.59	24600	-3.86	20240105	22300	6.05	20240104	58800	-59.78	20230418	19450	21.59	20231101	2.74	N	088390	500	46 억	90126	N	N	1	N	N
59	20240111	110656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23600	600	2	2.61	188468900	8080	45.33	23000	23650	23000	29900	16100	23000	23325.36	0.96	1635	24200	23600	23250	22650	22300	23425	22475	47	6900	500	16560	50	1	9385844	2215	14.88	1.04	12	0.09	1586.00	22737.00	58800	20230418	-59.86	19450	20231101	21.34	24600	-4.07	20240105	22300	5.83	20240104	58800	-59.86	20230418	19450	21.34	20231101	2.74	N	088390	500	46 억	90126	N	N	1	N	N
60	20240111	100654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	200	2	0.87	68942250	2971	16.67	23000	23350	23000	29900	16100	23000	23205.07	0.96	-253	24200	23600	23250	22650	22300	23425	22475	47	6900	500	16560	50	1	9385844	2178	14.63	1.02	12	0.03	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	24600	-5.69	20240105	22300	4.04	20240104	58800	-60.54	20230418	19450	19.28	20231101	2.74	N	088390	500	46 억	90126	N	N	1	N	N
61	20240111	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	200	2	0.87	6124550	265	1.49	23000	23250	23000	29900	16100	23000	23111.51	0.96	-145	24200	23600	23250	22650	22300	23425	22475	47	6900	500	16560	50	1	9385844	2178	14.63	1.02	12	0.00	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	24600	-5.69	20240105	22300	4.04	20240104	58800	-60.54	20230418	19450	19.28	20231101	2.74	N	088390	500	46 억	90126	N	N	1	N	N
62	20240110	160652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23000	-800	5	-3.36	412910550	17817	130.37	23800	23850	22900	30900	16700	23800	23175.22	1.01	-3943	24366	24082	23816	23532	23266	23950	23400	47	7100	500	17130	50	1	9385844	2159	14.50	1.01	12	0.19	1586.00	22737.00	58800	20230418	-60.88	19450	20231101	18.25	24600	-6.50	20240105	22300	3.14	20240104	58800	-60.88	20230418	19450	18.25	20231101	2.77	N	088390	500	46 억	94474	N	N	1	N	N
63	20240110	150654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23100	-700	5	-2.94	377898850	16293	119.22	23800	23850	22900	30900	16700	23800	23193.94	1.01	-3800	24366	24082	23816	23532	23266	23950	23400	47	7100	500	17130	50	1	9385844	2168	14.56	1.02	12	0.17	1586.00	22737.00	58800	20230418	-60.71	19450	20231101	18.77	24600	-6.10	20240105	22300	3.59	20240104	58800	-60.71	20230418	19450	18.77	20231101	2.77	N	088390	500	46 억	94474	N	N	34	N	N
64	20240110	140655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23100	-700	5	-2.94	324878200	13988	102.36	23800	23850	22950	30900	16700	23800	23225.49	1.01	-3411	24366	24082	23816	23532	23266	23950	23400	47	7100	500	17130	50	1	9385844	2168	14.56	1.02	12	0.15	1586.00	22737.00	58800	20230418	-60.71	19450	20231101	18.77	24600	-6.10	20240105	22300	3.59	20240104	58800	-60.71	20230418	19450	18.77	20231101	2.77	N	088390	500	46 억	94474	N	N	34	N	N
65	20240110	130653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23050	-750	5	-3.15	276805900	11900	87.08	23800	23850	23000	30900	16700	23800	23261.00	1.01	-3183	24366	24082	23816	23532	23266	23950	23400	47	7100	500	17130	50	1	9385844	2163	14.53	1.01	12	0.13	1586.00	22737.00	58800	20230418	-60.80	19450	20231101	18.51	24600	-6.30	20240105	22300	3.36	20240104	58800	-60.80	20230418	19450	18.51	20231101	2.77	N	088390	500	46 억	94474	N	N	34	N	N
66	20240110	120654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23150	-650	5	-2.73	225917550	9693	70.93	23800	23850	23050	30900	16700	23800	23307.29	1.01	-2858	24366	24082	23816	23532	23266	23950	23400	47	7100	500	17130	50	1	9385844	2173	14.60	1.02	12	0.10	1586.00	22737.00	58800	20230418	-60.63	19450	20231101	19.02	24600	-5.89	20240105	22300	3.81	20240104	58800	-60.63	20230418	19450	19.02	20231101	2.77	N	088390	500	46 억	94474	N	N	34	N	N
67	20240110	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23250	-550	5	-2.31	156340750	6689	48.95	23800	23850	23200	30900	16700	23800	23372.81	1.01	-2649	24366	24082	23816	23532	23266	23950	23400	47	7100	500	17130	50	1	9385844	2182	14.66	1.02	12	0.07	1586.00	22737.00	58800	20230418	-60.46	19450	20231101	19.54	24600	-5.49	20240105	22300	4.26	20240104	58800	-60.46	20230418	19450	19.54	20231101	2.77	N	088390	500	46 억	94474	N	N	34	N	N
68	20240110	100652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23300	-500	5	-2.10	111715700	4770	34.90	23800	23850	23200	30900	16700	23800	23420.48	1.01	-2284	24366	24082	23816	23532	23266	23950	23400	47	7100	500	17130	50	1	9385844	2187	14.69	1.02	12	0.05	1586.00	22737.00	58800	20230418	-60.37	19450	20231101	19.79	24600	-5.28	20240105	22300	4.48	20240104	58800	-60.37	20230418	19450	19.79	20231101	2.77	N	088390	500	46 억	94474	N	N	34	N	N
69	20240110	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23650	-150	5	-0.63	7957800	335	2.45	23800	23850	23600	30900	16700	23800	23754.63	1.01	-210	24366	24082	23816	23532	23266	23950	23400	47	7100	500	17130	50	1	9385844	2220	14.91	1.04	12	0.00	1586.00	22737.00	58800	20230418	-59.78	19450	20231101	21.59	24600	-3.86	20240105	22300	6.05	20240104	58800	-59.78	20230418	19450	21.59	20231101	2.77	N	088390	500	46 억	94474	N	N	34	N	N
70	20240109	160650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23800	-200	5	-0.83	324591550	13643	45.21	24050	24100	23550	31200	16800	24000	23791.76	1.01	-347	24800	24400	24000	23600	23200	24200	23400	47	7200	500	17280	50	1	9385844	2234	15.01	1.05	12	0.15	1586.00	22737.00	58800	20230418	-59.52	19450	20231101	22.37	24600	-3.25	20240105	22300	6.73	20240104	58800	-59.52	20230418	19450	22.37	20231101	2.79	N	088390	500	46 억	94424	N	N	34	N	N
71	20240109	150651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23650	-350	5	-1.46	305636250	12846	42.57	24050	24100	23550	31200	16800	24000	23792.33	1.01	-216	24800	24400	24000	23600	23200	24200	23400	47	7200	500	17280	50	1	9385844	2220	14.91	1.04	12	0.14	1586.00	22737.00	58800	20230418	-59.78	19450	20231101	21.59	24600	-3.86	20240105	22300	6.05	20240104	58800	-59.78	20230418	19450	21.59	20231101	2.79	N	088390	500	46 억	94424	N	N	0	N	N
72	20240109	140651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23650	-350	5	-1.46	278839000	11712	38.81	24050	24100	23550	31200	16800	24000	23807.97	1.01	-631	24800	24400	24000	23600	23200	24200	23400	47	7200	500	17280	50	1	9385844	2220	14.91	1.04	12	0.12	1586.00	22737.00	58800	20230418	-59.78	19450	20231101	21.59	24600	-3.86	20240105	22300	6.05	20240104	58800	-59.78	20230418	19450	21.59	20231101	2.79	N	088390	500	46 억	94424	N	N	0	N	N
73	20240109	130651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23700	-300	5	-1.25	251702700	10565	35.01	24050	24100	23550	31200	16800	24000	23824.20	1.01	-571	24800	24400	24000	23600	23200	24200	23400	47	7200	500	17280	50	1	9385844	2224	14.94	1.04	12	0.11	1586.00	22737.00	58800	20230418	-59.69	19450	20231101	21.85	24600	-3.66	20240105	22300	6.28	20240104	58800	-59.69	20230418	19450	21.85	20231101	2.79	N	088390	500	46 억	94424	N	N	0	N	N
74	20240109	120657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23750	-250	5	-1.04	198660300	8322	27.58	24050	24100	23700	31200	16800	24000	23871.70	1.01	-304	24800	24400	24000	23600	23200	24200	23400	47	7200	500	17280	50	1	9385844	2229	14.97	1.04	12	0.09	1586.00	22737.00	58800	20230418	-59.61	19450	20231101	22.11	24600	-3.46	20240105	22300	6.50	20240104	58800	-59.61	20230418	19450	22.11	20231101	2.79	N	088390	500	46 억	94424	N	N	0	N	N
75	20240109	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23800	-200	5	-0.83	173574250	7268	24.09	24050	24100	23700	31200	16800	24000	23881.98	1.01	-98	24800	24400	24000	23600	23200	24200	23400	47	7200	500	17280	50	1	9385844	2234	15.01	1.05	12	0.08	1586.00	22737.00	58800	20230418	-59.52	19450	20231101	22.37	24600	-3.25	20240105	22300	6.73	20240104	58800	-59.52	20230418	19450	22.37	20231101	2.79	N	088390	500	46 억	94424	N	N	0	N	N
76	20240109	100652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23950	-50	5	-0.21	150774800	6309	20.91	24050	24100	23750	31200	16800	24000	23898.37	1.01	-315	24800	24400	24000	23600	23200	24200	23400	47	7200	500	17280	50	1	9385844	2248	15.10	1.05	12	0.07	1586.00	22737.00	58800	20230418	-59.27	19450	20231101	23.14	24600	-2.64	20240105	22300	7.40	20240104	58800	-59.27	20230418	19450	23.14	20231101	2.79	N	088390	500	46 억	94424	N	N	0	N	N
77	20240109	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23950	-50	5	-0.21	8959200	375	1.24	24050	24050	23750	31200	16800	24000	23891.20	1.01	30	24800	24400	24000	23600	23200	24200	23400	47	7200	500	17280	50	1	9385844	2248	15.10	1.05	12	0.00	1586.00	22737.00	58800	20230418	-59.27	19450	20231101	23.14	24600	-2.64	20240105	22300	7.40	20240104	58800	-59.27	20230418	19450	23.14	20231101	2.79	N	088390	500	46 억	94424	N	N	0	N	N
78	20240108	160650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24000	200	2	0.84	718328950	30026	43.23	24400	24400	23600	30900	16700	23800	23923.49	0.99	922	25600	24700	23700	22800	21800	25150	23250	47	7100	500	17130	50	1	9385844	2253	15.13	1.06	12	0.32	1586.00	22737.00	58800	20230418	-59.18	19450	20231101	23.39	24600	-2.44	20240105	22300	7.62	20240104	58800	-59.18	20230418	19450	23.39	20231101	2.77	N	088390	500	46 억	93059	N	N	9	N	N
79	20240108	150652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23800	0	3	0.00	670059200	28009	40.33	24400	24400	23600	30900	16700	23800	23923.00	0.99	1911	25600	24700	23700	22800	21800	25150	23250	47	7100	500	17130	50	1	9385844	2234	15.01	1.05	12	0.30	1586.00	22737.00	58800	20230418	-59.52	19450	20231101	22.37	24600	-3.25	20240105	22300	6.73	20240104	58800	-59.52	20230418	19450	22.37	20231101	2.77	N	088390	500	46 억	93059	N	N	9	N	N
80	20240108	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23850	50	2	0.21	608033250	25405	36.58	24400	24400	23600	30900	16700	23800	23933.61	0.99	1864	25600	24700	23700	22800	21800	25150	23250	47	7100	500	17130	50	1	9385844	2239	15.04	1.05	12	0.27	1586.00	22737.00	58800	20230418	-59.44	19450	20231101	22.62	24600	-3.05	20240105	22300	6.95	20240104	58800	-59.44	20230418	19450	22.62	20231101	2.77	N	088390	500	46 억	93059	N	N	9	N	N
81	20240108	130650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24200	400	2	1.68	497137450	20757	29.89	24400	24400	23600	30900	16700	23800	23950.35	0.99	1011	25600	24700	23700	22800	21800	25150	23250	47	7100	500	17130	50	1	9385844	2271	15.26	1.06	12	0.22	1586.00	22737.00	58800	20230418	-58.84	19450	20231101	24.42	24600	-1.63	20240105	22300	8.52	20240104	58800	-58.84	20230418	19450	24.42	20231101	2.77	N	088390	500	46 억	93059	N	N	9	N	N
82	20240108	120651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24050	250	2	1.05	369287300	15417	22.20	24400	24400	23600	30900	16700	23800	23953.25	0.99	125	25600	24700	23700	22800	21800	25150	23250	47	7100	500	17130	50	1	9385844	2257	15.16	1.06	12	0.16	1586.00	22737.00	58800	20230418	-59.10	19450	20231101	23.65	24600	-2.24	20240105	22300	7.85	20240104	58800	-59.10	20230418	19450	23.65	20231101	2.77	N	088390	500	46 억	93059	N	N	9	N	N
83	20240108	110652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23900	100	2	0.42	306288800	12785	18.41	24400	24400	23600	30900	16700	23800	23956.89	0.99	36	25600	24700	23700	22800	21800	25150	23250	47	7100	500	17130	50	1	9385844	2243	15.07	1.05	12	0.14	1586.00	22737.00	58800	20230418	-59.35	19450	20231101	22.88	24600	-2.85	20240105	22300	7.17	20240104	58800	-59.35	20230418	19450	22.88	20231101	2.77	N	088390	500	46 억	93059	N	N	9	N	N
84	20240108	100652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24000	200	2	0.84	215444650	8993	12.95	24400	24400	23600	30900	16700	23800	23956.93	0.99	-835	25600	24700	23700	22800	21800	25150	23250	47	7100	500	17130	50	1	9385844	2253	15.13	1.06	12	0.10	1586.00	22737.00	58800	20230418	-59.18	19450	20231101	23.39	24600	-2.44	20240105	22300	7.62	20240104	58800	-59.18	20230418	19450	23.39	20231101	2.77	N	088390	500	46 억	93059	N	N	9	N	N
85	20240108	090650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23700	-100	5	-0.42	62600200	2609	3.76	24400	24400	23600	30900	16700	23800	23993.94	0.99	-1521	25600	24700	23700	22800	21800	25150	23250	47	7100	500	17130	50	1	9385844	2224	14.94	1.04	12	0.03	1586.00	22737.00	58800	20230418	-59.69	19450	20231101	21.85	24600	-3.66	20240105	22300	6.28	20240104	58800	-59.69	20230418	19450	21.85	20231101	2.77	N	088390	500	46 억	93059	N	N	9	N	N
86	20240105	160650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23800	1100	2	4.85	1658732600	69339	561.86	22900	24600	22700	29500	15900	22700	23922.12	0.76	21264	23233	22966	22633	22366	22033	23100	22500	47	6800	500	16340	50	1	9385844	2234	15.01	1.05	12	0.74	1586.00	22737.00	58800	20230418	-59.52	19450	20231101	22.37	24600	-3.25	20240105	22300	6.73	20240104	58800	-59.52	20230418	19450	22.37	20231101	2.78	N	088390	500	46 억	70975	N	N	0	N	N
87	20240105	150651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23700	1000	2	4.41	1624650350	67905	550.24	22900	24600	22700	29500	15900	22700	23925.34	0.76	20873	23233	22966	22633	22366	22033	23100	22500	47	6800	500	16340	50	1	9385844	2224	14.94	1.04	12	0.72	1586.00	22737.00	58800	20230418	-59.69	19450	20231101	21.85	24600	-3.66	20240105	22300	6.28	20240104	58800	-59.69	20230418	19450	21.85	20231101	2.78	N	088390	500	46 억	70975	N	N	0	N	N
88	20240105	140648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23750	1050	2	4.63	1473839750	61519	498.49	22900	24600	22700	29500	15900	22700	23957.47	0.76	19991	23233	22966	22633	22366	22033	23100	22500	47	6800	500	16340	50	1	9385844	2229	14.97	1.04	12	0.66	1586.00	22737.00	58800	20230418	-59.61	19450	20231101	22.11	24600	-3.46	20240105	22300	6.50	20240104	58800	-59.61	20230418	19450	22.11	20231101	2.78	N	088390	500	46 억	70975	N	N	0	N	N
89	20240105	130649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23850	1150	2	5.07	1372674950	57254	463.93	22900	24600	22700	29500	15900	22700	23975.18	0.76	18660	23233	22966	22633	22366	22033	23100	22500	47	6800	500	16340	50	1	9385844	2239	15.04	1.05	12	0.61	1586.00	22737.00	58800	20230418	-59.44	19450	20231101	22.62	24600	-3.05	20240105	22300	6.95	20240104	58800	-59.44	20230418	19450	22.62	20231101	2.78	N	088390	500	46 억	70975	N	N	0	N	N
90	20240105	120649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23700	1000	2	4.41	1289960750	53779	435.78	22900	24600	22700	29500	15900	22700	23986.33	0.76	17882	23233	22966	22633	22366	22033	23100	22500	47	6800	500	16340	50	1	9385844	2224	14.94	1.04	12	0.57	1586.00	22737.00	58800	20230418	-59.69	19450	20231101	21.85	24600	-3.66	20240105	22300	6.28	20240104	58800	-59.69	20230418	19450	21.85	20231101	2.78	N	088390	500	46 억	70975	N	N	0	N	N
91	20240105	110648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23850	1150	2	5.07	1217418650	50719	410.98	22900	24600	22700	29500	15900	22700	24003.21	0.76	16861	23233	22966	22633	22366	22033	23100	22500	47	6800	500	16340	50	1	9385844	2239	15.04	1.05	12	0.54	1586.00	22737.00	58800	20230418	-59.44	19450	20231101	22.62	24600	-3.05	20240105	22300	6.95	20240104	58800	-59.44	20230418	19450	22.62	20231101	2.78	N	088390	500	46 억	70975	N	N	0	N	N
92	20240105	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	24450	1750	2	7.71	731204700	30614	248.07	22900	24500	22700	29500	15900	22700	23884.65	0.76	16268	23233	22966	22633	22366	22033	23100	22500	47	6800	500	16340	50	1	9385844	2295	15.42	1.08	12	0.33	1586.00	22737.00	58800	20230418	-58.42	19450	20231101	25.71	24500	-0.20	20240105	22300	9.64	20240104	58800	-58.42	20230418	19450	25.71	20231101	2.78	N	088390	500	46 억	70975	N	N	0	N	N
93	20240105	090648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22850	150	2	0.66	3298950	145	1.17	22900	22900	22700	29500	15900	22700	22751.38	0.76	68	23233	22966	22633	22366	22033	23100	22500	47	6800	500	16340	50	1	9385844	2145	14.41	1.00	12	0.00	1586.00	22737.00	58800	20230418	-61.14	19450	20231101	17.48	23600	-3.18	20240102	22300	2.47	20240104	58800	-61.14	20230418	19450	17.48	20231101	2.78	N	088390	500	46 억	70975	N	N	0	N	N
94	20240104	160646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22700	-50	5	-0.22	278076800	12306	49.32	22450	22900	22300	29550	15950	22750	22596.69	0.78	-3689	23916	23332	22916	22332	21916	23125	22125	47	6800	500	16380	50	1	9385844	2131	14.31	1.00	12	0.13	1586.00	22737.00	58800	20230418	-61.39	19450	20231101	16.71	23600	-3.81	20240102	22300	1.79	20240104	58800	-61.39	20230418	19450	16.71	20231101	2.77	N	088390	500	46 억	73545	N	N	18	N	N
95	20240104	150647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22500	-250	5	-1.10	264879100	11723	46.99	22450	22900	22300	29550	15950	22750	22594.82	0.78	-3490	23916	23332	22916	22332	21916	23125	22125	47	6800	500	16380	50	1	9385844	2112	14.19	0.99	12	0.12	1586.00	22737.00	58800	20230418	-61.73	19450	20231101	15.68	23600	-4.66	20240102	22300	0.90	20240104	58800	-61.73	20230418	19450	15.68	20231101	2.77	N	088390	500	46 억	73545	N	N	18	N	N
96	20240104	140648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22650	-100	5	-0.44	232436450	10283	41.21	22450	22900	22300	29550	15950	22750	22603.95	0.78	-3218	23916	23332	22916	22332	21916	23125	22125	47	6800	500	16380	50	1	9385844	2126	14.28	1.00	12	0.11	1586.00	22737.00	58800	20230418	-61.48	19450	20231101	16.45	23600	-4.03	20240102	22300	1.57	20240104	58800	-61.48	20230418	19450	16.45	20231101	2.77	N	088390	500	46 억	73545	N	N	18	N	N
97	20240104	130648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22500	-250	5	-1.10	210930600	9328	37.39	22450	22900	22300	29550	15950	22750	22612.63	0.78	-3252	23916	23332	22916	22332	21916	23125	22125	47	6800	500	16380	50	1	9385844	2112	14.19	0.99	12	0.10	1586.00	22737.00	58800	20230418	-61.73	19450	20231101	15.68	23600	-4.66	20240102	22300	0.90	20240104	58800	-61.73	20230418	19450	15.68	20231101	2.77	N	088390	500	46 억	73545	N	N	18	N	N
98	20240104	120646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22350	-400	5	-1.76	157369600	6945	27.84	22450	22900	22300	29550	15950	22750	22659.41	0.78	-2789	23916	23332	22916	22332	21916	23125	22125	47	6800	500	16380	50	1	9385844	2098	14.09	0.98	12	0.07	1586.00	22737.00	58800	20230418	-61.99	19450	20231101	14.91	23600	-5.30	20240102	22300	0.22	20240104	58800	-61.99	20230418	19450	14.91	20231101	2.77	N	088390	500	46 억	73545	N	N	18	N	N
99	20240104	110645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22450	-300	5	-1.32	115016700	5058	20.27	22450	22900	22450	29550	15950	22750	22739.56	0.78	-2146	23916	23332	22916	22332	21916	23125	22125	47	6800	500	16380	50	1	9385844	2107	14.16	0.99	12	0.05	1586.00	22737.00	58800	20230418	-61.82	19450	20231101	15.42	23600	-4.87	20240102	22450	0.00	20240104	58800	-61.82	20230418	19450	15.42	20231101	2.77	N	088390	500	46 억	73545	N	N	18	N	N
100	20240104	100645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22800	50	2	0.22	83283800	3657	14.66	22450	22900	22450	29550	15950	22750	22773.80	0.78	-1245	23916	23332	22916	22332	21916	23125	22125	47	6800	500	16380	50	1	9385844	2140	14.38	1.00	12	0.04	1586.00	22737.00	58800	20230418	-61.22	19450	20231101	17.22	23600	-3.39	20240102	22450	1.56	20240104	58800	-61.22	20230418	19450	17.22	20231101	2.77	N	088390	500	46 억	73545	N	N	18	N	N
101	20240104	090648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22750	0	3	0.00	1664600	74	0.30	22450	22750	22450	29550	15950	22750	22494.59	0.78	-27	23916	23332	22916	22332	21916	23125	22125	47	6800	500	16380	50	1	9385844	2135	14.34	1.00	12	0.00	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	23600	-3.60	20240102	22450	1.34	20240104	58800	-61.31	20230418	19450	16.97	20231101	2.77	N	088390	500	46 억	73545	N	N	18	N	N
102	20240103	160644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22750	-700	5	-2.99	566635750	24919	102.62	23450	23500	22500	30450	16450	23450	22739.10	0.87	-8184	23883	23666	23383	23166	22883	23775	23275	47	7000	500	16880	50	1	9385844	2135	14.34	1.00	12	0.27	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	23600	-3.60	20240102	22500	1.11	20240103	58800	-61.31	20230418	19450	16.97	20231101	2.74	N	088390	500	46 억	81575	N	N	18	N	N
103	20240103	150643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22750	-700	5	-2.99	517862450	22768	93.76	23450	23500	22500	30450	16450	23450	22745.19	0.87	-8041	23883	23666	23383	23166	22883	23775	23275	47	7000	500	16880	50	1	9385844	2135	14.34	1.00	12	0.24	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	23600	-3.60	20240102	22500	1.11	20240103	58800	-61.31	20230418	19450	16.97	20231101	2.74	N	088390	500	46 억	81575	N	N	91	N	N
104	20240103	140641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22600	-850	5	-3.62	415204250	18226	75.06	23450	23500	22550	30450	16450	23450	22780.88	0.87	-7814	23883	23666	23383	23166	22883	23775	23275	47	7000	500	16880	50	1	9385844	2121	14.25	0.99	12	0.19	1586.00	22737.00	58800	20230418	-61.56	19450	20231101	16.20	23600	-4.24	20240102	22550	0.22	20240103	58800	-61.56	20230418	19450	16.20	20231101	2.74	N	088390	500	46 억	81575	N	N	91	N	N
105	20240103	130644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22700	-750	5	-3.20	312539450	13699	56.41	23450	23500	22650	30450	16450	23450	22814.76	0.87	-5945	23883	23666	23383	23166	22883	23775	23275	47	7000	500	16880	50	1	9385844	2131	14.31	1.00	12	0.15	1586.00	22737.00	58800	20230418	-61.39	19450	20231101	16.71	23600	-3.81	20240102	22650	0.22	20240103	58800	-61.39	20230418	19450	16.71	20231101	2.74	N	088390	500	46 억	81575	N	N	91	N	N
106	20240103	120646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22750	-700	5	-2.99	234540950	10265	42.27	23450	23500	22650	30450	16450	23450	22848.61	0.87	-4479	23883	23666	23383	23166	22883	23775	23275	47	7000	500	16880	50	1	9385844	2135	14.34	1.00	12	0.11	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	23600	-3.60	20240102	22650	0.44	20240103	58800	-61.31	20230418	19450	16.97	20231101	2.74	N	088390	500	46 억	81575	N	N	91	N	N
107	20240103	110642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22750	-700	5	-2.99	201632900	8819	36.32	23450	23500	22650	30450	16450	23450	22863.47	0.87	-3608	23883	23666	23383	23166	22883	23775	23275	47	7000	500	16880	50	1	9385844	2135	14.34	1.00	12	0.09	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	23600	-3.60	20240102	22650	0.44	20240103	58800	-61.31	20230418	19450	16.97	20231101	2.74	N	088390	500	46 억	81575	N	N	91	N	N
108	20240103	100643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	22650	-800	5	-3.41	163755750	7156	29.47	23450	23500	22650	30450	16450	23450	22883.70	0.87	-2643	23883	23666	23383	23166	22883	23775	23275	47	7000	500	16880	50	1	9385844	2126	14.28	1.00	12	0.08	1586.00	22737.00	58800	20230418	-61.48	19450	20231101	16.45	23600	-4.03	20240102	22650	0.00	20240103	58800	-61.48	20230418	19450	16.45	20231101	2.74	N	088390	500	46 억	81575	N	N	91	N	N
109	20240103	090643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23050	-400	5	-1.71	25603600	1094	4.51	23450	23500	23050	30450	16450	23450	23403.66	0.87	-795	23883	23666	23383	23166	22883	23775	23275	47	7000	500	16880	50	1	9385844	2163	14.53	1.01	12	0.01	1586.00	22737.00	58800	20230418	-60.80	19450	20231101	18.51	23600	-2.33	20240102	23050	0.00	20240103	58800	-60.80	20230418	19450	18.51	20231101	2.74	N	088390	500	46 억	81575	N	N	91	N	N
110	20240102	160642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	250	2	1.08	567985100	24269	183.76	23250	23600	23100	30150	16250	23200	23403.73	0.80	5722	23766	23482	23266	22982	22766	23450	22950	47	6950	500	16700	50	1	9385844	2201	14.79	1.03	12	0.26	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	23600	-0.64	20240102	23100	1.52	20240102	58800	-60.12	20230418	19450	20.57	20231101	2.77	N	088390	500	46 억	75162	N	N	82	N	N
111	20240102	150642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	250	2	1.08	531805500	22725	172.07	23250	23600	23100	30150	16250	23200	23401.78	0.80	5317	23766	23482	23266	22982	22766	23450	22950	47	6950	500	16700	50	1	9385844	2201	14.79	1.03	12	0.24	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	23600	-0.64	20240102	23100	1.52	20240102	58800	-60.12	20230418	19450	20.57	20231101	2.77	N	088390	500	46 억	75162	N	N	4	N	N
112	20240102	140642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23500	300	2	1.29	503023300	21497	162.77	23250	23600	23100	30150	16250	23200	23399.70	0.80	4857	23766	23482	23266	22982	22766	23450	22950	47	6950	500	16700	50	1	9385844	2206	14.82	1.03	12	0.23	1586.00	22737.00	58800	20230418	-60.03	19450	20231101	20.82	23600	-0.42	20240102	23100	1.73	20240102	58800	-60.03	20230418	19450	20.82	20231101	2.77	N	088390	500	46 억	75162	N	N	4	N	N
113	20240102	130639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23350	150	2	0.65	431810700	18462	139.79	23250	23600	23100	30150	16250	23200	23389.16	0.80	3319	23766	23482	23266	22982	22766	23450	22950	47	6950	500	16700	50	1	9385844	2192	14.72	1.03	12	0.20	1586.00	22737.00	58800	20230418	-60.29	19450	20231101	20.05	23600	-1.06	20240102	23100	1.08	20240102	58800	-60.29	20230418	19450	20.05	20231101	2.77	N	088390	500	46 억	75162	N	N	4	N	N
114	20240102	120638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	250	2	1.08	339290200	14510	109.87	23250	23600	23100	30150	16250	23200	23383.20	0.80	4530	23766	23482	23266	22982	22766	23450	22950	47	6950	500	16700	50	1	9385844	2201	14.79	1.03	12	0.15	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	23600	-0.64	20240102	23100	1.52	20240102	58800	-60.12	20230418	19450	20.57	20231101	2.77	N	088390	500	46 억	75162	N	N	4	N	N
115	20240102	110639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23150	-50	5	-0.22	224053700	9580	72.54	23250	23600	23100	30150	16250	23200	23387.65	0.80	2412	23766	23482	23266	22982	22766	23450	22950	47	6950	500	16700	50	1	9385844	2173	14.60	1.02	12	0.10	1586.00	22737.00	58800	20230418	-60.63	19450	20231101	19.02	23600	-1.91	20240102	23100	0.22	20240102	58800	-60.63	20230418	19450	19.02	20231101	2.77	N	088390	500	46 억	75162	N	N	4	N	N
116	20240102	100631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23450	250	2	1.08	33791950	1451	10.99	23250	23500	23200	30150	16250	23200	23288.73	0.80	-135	23766	23482	23266	22982	22766	23450	22950	47	6950	500	16700	50	1	9385844	2201	14.79	1.03	12	0.02	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	23500	-0.21	20240102	23200	1.08	20240102	58800	-60.12	20230418	19450	20.57	20231101	2.77	N	088390	500	46 억	75162	N	N	4	N	N
117	20240102	090624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	23200	0	3	0.00	0	0	0.00	0	0	0	30150	16250	23200	0.00	0.80	0	23766	23482	23266	22982	22766	23450	22950	47	6950	500	16700	50	1	9385844	2178	14.63	1.02	12	0.00	1586.00	22737.00	58800	20230418	-60.54	19450	20231101	19.28	0	0.00	0	0	0.00	0	58800	-60.54	20230418	19450	19.28	20231101	2.77	N	088390	500	46 억	75162	N	N	4	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History