KissMeData/122350/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	15	2	0.73	101532295	49387	50.93	2050	2075	2030	2665	1435	2050	2055.85	1.91	19403	2140	2095	2070	2025	2000	2082	2012	38	615	100	1470	5	1	38339428	792	-2.67	0.69	12	0.13	-772.00	3007.00	4425	20230202	-53.33	1990	20231026	3.77	2310	-10.61	20240111	2030	1.72	20240123	4425	-53.33	20230202	1990	3.77	20231026	1.30	N	122350	100	38 억	733716	N	N	N	N
3	20240123	110821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	15	2	0.73	88102160	42899	44.24	2050	2075	2030	2665	1435	2050	2053.71	1.91	19655	2140	2095	2070	2025	2000	2082	2012	38	615	100	1470	5	1	38339428	792	-2.67	0.69	12	0.11	-772.00	3007.00	4425	20230202	-53.33	1990	20231026	3.77	2310	-10.61	20240111	2030	1.72	20240123	4425	-53.33	20230202	1990	3.77	20231026	1.30	N	122350	100	38 억	733716	N	N	N	N
4	20240123	100821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2075	25	2	1.22	77627280	37819	39.00	2050	2075	2030	2665	1435	2050	2052.60	1.91	21188	2140	2095	2070	2025	2000	2082	2012	38	615	100	1470	5	1	38339428	796	-2.69	0.69	12	0.10	-772.00	3007.00	4425	20230202	-53.11	1990	20231026	4.27	2310	-10.17	20240111	2030	2.22	20240123	4425	-53.11	20230202	1990	4.27	20231026	1.30	N	122350	100	38 억	733716	N	N	N	N
5	20240123	090822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	15	2	0.73	5123800	2501	2.58	2050	2070	2035	2665	1435	2050	2048.70	1.91	-327	2140	2095	2070	2025	2000	2082	2012	38	615	100	1470	5	1	38339428	792	-2.67	0.69	12	0.01	-772.00	3007.00	4425	20230202	-53.33	1990	20231026	3.77	2310	-10.61	20240111	2035	1.47	20240123	4425	-53.33	20230202	1990	3.77	20231026	1.30	N	122350	100	38 억	733716	N	N	N	N
6	20240119	160816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-5	5	-0.24	188059975	89784	87.44	2120	2160	2060	2720	1470	2095	2094.59	1.95	-4774	2175	2135	2095	2055	2015	2155	2075	38	625	100	1500	5	1	38339428	801	-2.71	0.70	12	0.23	-772.00	3007.00	4425	20230202	-52.77	1990	20231026	5.03	2310	-9.52	20240111	2055	1.70	20240118	4425	-52.77	20230202	1990	5.03	20231026	1.33	N	122350	100	38 억	749221	N	N	N	N
7	20240119	150818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	5	2	0.24	185110200	88373	86.06	2120	2160	2060	2720	1470	2095	2094.65	1.95	-4756	2175	2135	2095	2055	2015	2155	2075	38	625	100	1500	5	1	38339428	805	-2.72	0.70	12	0.23	-772.00	3007.00	4425	20230202	-52.54	1990	20231026	5.53	2310	-9.09	20240111	2055	2.19	20240118	4425	-52.54	20230202	1990	5.53	20231026	1.33	N	122350	100	38 억	749221	N	N	N	N
8	20240119	140817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-5	5	-0.24	130693375	62414	60.78	2120	2160	2060	2720	1470	2095	2093.98	1.95	-4091	2175	2135	2095	2055	2015	2155	2075	38	625	100	1500	5	1	38339428	801	-2.71	0.70	12	0.16	-772.00	3007.00	4425	20230202	-52.77	1990	20231026	5.03	2310	-9.52	20240111	2055	1.70	20240118	4425	-52.77	20230202	1990	5.03	20231026	1.33	N	122350	100	38 억	749221	N	N	N	N
9	20240119	130817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	10	2	0.48	107163670	51117	49.78	2120	2160	2060	2720	1470	2095	2096.44	1.95	-2401	2175	2135	2095	2055	2015	2155	2075	38	625	100	1500	5	1	38339428	807	-2.73	0.70	12	0.13	-772.00	3007.00	4425	20230202	-52.43	1990	20231026	5.78	2310	-8.87	20240111	2055	2.43	20240118	4425	-52.43	20230202	1990	5.78	20231026	1.33	N	122350	100	38 억	749221	N	N	N	N
10	20240119	120821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	0	3	0.00	97372315	46447	45.23	2120	2160	2060	2720	1470	2095	2096.42	1.95	-869	2175	2135	2095	2055	2015	2155	2075	38	625	100	1500	5	1	38339428	803	-2.71	0.70	12	0.12	-772.00	3007.00	4425	20230202	-52.66	1990	20231026	5.28	2310	-9.31	20240111	2055	1.95	20240118	4425	-52.66	20230202	1990	5.28	20231026	1.33	N	122350	100	38 억	749221	N	N	N	N
11	20240119	110819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	0	3	0.00	78845200	37595	36.61	2120	2160	2060	2720	1470	2095	2097.23	1.95	776	2175	2135	2095	2055	2015	2155	2075	38	625	100	1500	5	1	38339428	803	-2.71	0.70	12	0.10	-772.00	3007.00	4425	20230202	-52.66	1990	20231026	5.28	2310	-9.31	20240111	2055	1.95	20240118	4425	-52.66	20230202	1990	5.28	20231026	1.33	N	122350	100	38 억	749221	N	N	N	N
12	20240119	100824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	25	2	1.19	25265100	11867	11.56	2120	2160	2115	2720	1470	2095	2129.02	1.95	-3548	2175	2135	2095	2055	2015	2155	2075	38	625	100	1500	5	1	38339428	813	-2.75	0.71	12	0.03	-772.00	3007.00	4425	20230202	-52.09	1990	20231026	6.53	2310	-8.23	20240111	2055	3.16	20240118	4425	-52.09	20230202	1990	6.53	20231026	1.33	N	122350	100	38 억	749221	N	N	N	N
13	20240119	090817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2135	40	2	1.91	7647810	3588	3.49	2120	2160	2115	2720	1470	2095	2131.50	1.95	-1221	2175	2135	2095	2055	2015	2155	2075	38	625	100	1500	5	1	38339428	819	-2.77	0.71	12	0.01	-772.00	3007.00	4425	20230202	-51.75	1990	20231026	7.29	2310	-7.58	20240111	2055	3.89	20240118	4425	-51.75	20230202	1990	7.29	20231026	1.33	N	122350	100	38 억	749221	N	N	N	N
14	20240118	160814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	25	2	1.21	215380115	102625	62.97	2055	2135	2055	2690	1450	2070	2098.71	1.91	16269	2183	2126	2098	2041	2013	2112	2027	38	620	100	1490	5	1	38339428	803	-2.71	0.70	12	0.27	-772.00	3007.00	4425	20230202	-52.66	1990	20231026	5.28	2310	-9.31	20240111	2055	1.95	20240118	4425	-52.66	20230202	1990	5.28	20231026	1.34	N	122350	100	38 억	732951	N	N	N	N
15	20240118	150816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	25	2	1.21	212946365	101463	62.26	2055	2135	2055	2690	1450	2070	2098.76	1.91	16216	2183	2126	2098	2041	2013	2112	2027	38	620	100	1490	5	1	38339428	803	-2.71	0.70	12	0.26	-772.00	3007.00	4425	20230202	-52.66	1990	20231026	5.28	2310	-9.31	20240111	2055	1.95	20240118	4425	-52.66	20230202	1990	5.28	20231026	1.34	N	122350	100	38 억	732951	N	N	N	N
16	20240118	140816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	30	2	1.45	199291740	94901	58.23	2055	2135	2055	2690	1450	2070	2100.00	1.91	12908	2183	2126	2098	2041	2013	2112	2027	38	620	100	1490	5	1	38339428	805	-2.72	0.70	12	0.25	-772.00	3007.00	4425	20230202	-52.54	1990	20231026	5.53	2310	-9.09	20240111	2055	2.19	20240118	4425	-52.54	20230202	1990	5.53	20231026	1.34	N	122350	100	38 억	732951	N	N	N	N
17	20240118	130814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	50	2	2.42	183365420	87298	53.57	2055	2135	2055	2690	1450	2070	2100.45	1.91	12668	2183	2126	2098	2041	2013	2112	2027	38	620	100	1490	5	1	38339428	813	-2.75	0.71	12	0.23	-772.00	3007.00	4425	20230202	-52.09	1990	20231026	6.53	2310	-8.23	20240111	2055	3.16	20240118	4425	-52.09	20230202	1990	6.53	20231026	1.34	N	122350	100	38 억	732951	N	N	N	N
18	20240118	120817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	45	2	2.17	103878560	49728	30.51	2055	2115	2055	2690	1450	2070	2088.94	1.91	11705	2183	2126	2098	2041	2013	2112	2027	38	620	100	1490	5	1	38339428	811	-2.74	0.70	12	0.13	-772.00	3007.00	4425	20230202	-52.20	1990	20231026	6.28	2310	-8.44	20240111	2055	2.92	20240118	4425	-52.20	20230202	1990	6.28	20231026	1.34	N	122350	100	38 억	732951	N	N	N	N
19	20240118	110817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	25	2	1.21	63923215	30627	18.79	2055	2110	2055	2690	1450	2070	2087.15	1.91	4103	2183	2126	2098	2041	2013	2112	2027	38	620	100	1490	5	1	38339428	803	-2.71	0.70	12	0.08	-772.00	3007.00	4425	20230202	-52.66	1990	20231026	5.28	2310	-9.31	20240111	2055	1.95	20240118	4425	-52.66	20230202	1990	5.28	20231026	1.34	N	122350	100	38 억	732951	N	N	N	N
20	20240118	100813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	20	2	0.97	40330140	19388	11.90	2055	2105	2055	2690	1450	2070	2080.16	1.91	3193	2183	2126	2098	2041	2013	2112	2027	38	620	100	1490	5	1	38339428	801	-2.71	0.70	12	0.05	-772.00	3007.00	4425	20230202	-52.77	1990	20231026	5.03	2310	-9.52	20240111	2055	1.70	20240118	4425	-52.77	20230202	1990	5.03	20231026	1.34	N	122350	100	38 억	732951	N	N	N	N
21	20240118	090814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	15	2	0.72	7949890	3859	2.37	2055	2085	2055	2690	1450	2070	2060.09	1.91	-620	2183	2126	2098	2041	2013	2112	2027	38	620	100	1490	5	1	38339428	799	-2.70	0.69	12	0.01	-772.00	3007.00	4425	20230202	-52.88	1990	20231026	4.77	2310	-9.74	20240111	2055	1.46	20240118	4425	-52.88	20230202	1990	4.77	20231026	1.34	N	122350	100	38 억	732951	N	N	N	N
22	20240117	160812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	-70	5	-3.27	339599540	162293	201.42	2140	2155	2070	2780	1500	2140	2092.53	1.99	-30427	2190	2165	2150	2125	2110	2157	2117	38	640	100	1540	5	1	38339428	794	-2.68	0.69	12	0.42	-772.00	3007.00	4425	20230202	-53.22	1990	20231026	4.02	2310	-10.39	20240111	2070	0.00	20240117	4425	-53.22	20230202	1990	4.02	20231026	1.33	N	122350	100	38 억	763376	N	N	N	N
23	20240117	150815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	-70	5	-3.27	329785880	157555	195.54	2140	2155	2070	2780	1500	2140	2093.15	1.99	-31082	2190	2165	2150	2125	2110	2157	2117	38	640	100	1540	5	1	38339428	794	-2.68	0.69	12	0.41	-772.00	3007.00	4425	20230202	-53.22	1990	20231026	4.02	2310	-10.39	20240111	2070	0.00	20240117	4425	-53.22	20230202	1990	4.02	20231026	1.33	N	122350	100	38 억	763376	N	N	N	N
24	20240117	140813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-55	5	-2.57	296111675	141338	175.42	2140	2155	2075	2780	1500	2140	2095.06	1.99	-32737	2190	2165	2150	2125	2110	2157	2117	38	640	100	1540	5	1	38339428	799	-2.70	0.69	12	0.37	-772.00	3007.00	4425	20230202	-52.88	1990	20231026	4.77	2310	-9.74	20240111	2075	0.48	20240117	4425	-52.88	20230202	1990	4.77	20231026	1.33	N	122350	100	38 억	763376	N	N	N	N
25	20240117	130813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-55	5	-2.57	262345970	125085	155.24	2140	2155	2080	2780	1500	2140	2097.34	1.99	-34765	2190	2165	2150	2125	2110	2157	2117	38	640	100	1540	5	1	38339428	799	-2.70	0.69	12	0.33	-772.00	3007.00	4425	20230202	-52.88	1990	20231026	4.77	2310	-9.74	20240111	2080	0.24	20240117	4425	-52.88	20230202	1990	4.77	20231026	1.33	N	122350	100	38 억	763376	N	N	N	N
26	20240117	120815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	-40	5	-1.87	216795500	103238	128.13	2140	2155	2080	2780	1500	2140	2099.96	1.99	-24657	2190	2165	2150	2125	2110	2157	2117	38	640	100	1540	5	1	38339428	805	-2.72	0.70	12	0.27	-772.00	3007.00	4425	20230202	-52.54	1990	20231026	5.53	2310	-9.09	20240111	2080	0.96	20240117	4425	-52.54	20230202	1990	5.53	20231026	1.33	N	122350	100	38 억	763376	N	N	N	N
27	20240117	110815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-50	5	-2.34	188436880	89667	111.29	2140	2155	2080	2780	1500	2140	2101.52	1.99	-25111	2190	2165	2150	2125	2110	2157	2117	38	640	100	1540	5	1	38339428	801	-2.71	0.70	12	0.23	-772.00	3007.00	4425	20230202	-52.77	1990	20231026	5.03	2310	-9.52	20240111	2080	0.48	20240117	4425	-52.77	20230202	1990	5.03	20231026	1.33	N	122350	100	38 억	763376	N	N	N	N
28	20240117	100812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-55	5	-2.57	111071750	52757	65.48	2140	2155	2080	2780	1500	2140	2105.35	1.99	-15042	2190	2165	2150	2125	2110	2157	2117	38	640	100	1540	5	1	38339428	799	-2.70	0.69	12	0.14	-772.00	3007.00	4425	20230202	-52.88	1990	20231026	4.77	2310	-9.74	20240111	2080	0.24	20240117	4425	-52.88	20230202	1990	4.77	20231026	1.33	N	122350	100	38 억	763376	N	N	N	N
29	20240117	090816	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2125	-15	5	-0.70	16849955	7923	9.83	2140	2155	2115	2780	1500	2140	2126.71	1.99	-3221	2190	2165	2150	2125	2110	2157	2117	38	640	100	1540	5	1	38339428	815	-2.75	0.71	12	0.02	-772.00	3007.00	4425	20230202	-51.98	1990	20231026	6.78	2310	-8.01	20240111	2115	0.47	20240117	4425	-51.98	20230202	1990	6.78	20231026	1.33	N	122350	100	38 억	763376	N	N	N	N
30	20240116	160812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	-25	5	-1.15	164737665	76712	92.83	2150	2175	2135	2810	1520	2165	2147.49	2.05	-21040	2205	2185	2170	2150	2135	2177	2142	38	645	100	1550	5	1	38339428	820	-2.77	0.71	12	0.20	-772.00	3007.00	4425	20230202	-51.64	1990	20231026	7.54	2310	-7.36	20240111	2120	0.94	20240104	4425	-51.64	20230202	1990	7.54	20231026	1.37	N	122350	100	38 억	784416	N	N	N	N
31	20240116	150810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	-20	5	-0.92	152773105	71120	86.06	2150	2175	2135	2810	1520	2165	2148.10	2.05	-18650	2205	2185	2170	2150	2135	2177	2142	38	645	100	1550	5	1	38339428	822	-2.78	0.71	12	0.19	-772.00	3007.00	4425	20230202	-51.53	1990	20231026	7.79	2310	-7.14	20240111	2120	1.18	20240104	4425	-51.53	20230202	1990	7.79	20231026	1.37	N	122350	100	38 억	784416	N	N	N	N
32	20240116	140812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	-5	5	-0.23	120148420	55879	67.62	2150	2175	2135	2810	1520	2165	2150.15	2.05	-15700	2205	2185	2170	2150	2135	2177	2142	38	645	100	1550	5	1	38339428	828	-2.80	0.72	12	0.15	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	2310	-6.49	20240111	2120	1.89	20240104	4425	-51.19	20230202	1990	8.54	20231026	1.37	N	122350	100	38 억	784416	N	N	N	N
33	20240116	130814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-10	5	-0.46	114700505	53346	64.55	2150	2175	2135	2810	1520	2165	2150.12	2.05	-14945	2205	2185	2170	2150	2135	2177	2142	38	645	100	1550	5	1	38339428	826	-2.79	0.72	12	0.14	-772.00	3007.00	4425	20230202	-51.30	1990	20231026	8.29	2310	-6.71	20240111	2120	1.65	20240104	4425	-51.30	20230202	1990	8.29	20231026	1.37	N	122350	100	38 억	784416	N	N	N	N
34	20240116	120812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-10	5	-0.46	103724470	48231	58.36	2150	2175	2135	2810	1520	2165	2150.58	2.05	-14668	2205	2185	2170	2150	2135	2177	2142	38	645	100	1550	5	1	38339428	826	-2.79	0.72	12	0.13	-772.00	3007.00	4425	20230202	-51.30	1990	20231026	8.29	2310	-6.71	20240111	2120	1.65	20240104	4425	-51.30	20230202	1990	8.29	20231026	1.37	N	122350	100	38 억	784416	N	N	N	N
35	20240116	110810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-10	5	-0.46	89045500	41403	50.10	2150	2175	2135	2810	1520	2165	2150.70	2.05	-14806	2205	2185	2170	2150	2135	2177	2142	38	645	100	1550	5	1	38339428	826	-2.79	0.72	12	0.11	-772.00	3007.00	4425	20230202	-51.30	1990	20231026	8.29	2310	-6.71	20240111	2120	1.65	20240104	4425	-51.30	20230202	1990	8.29	20231026	1.37	N	122350	100	38 억	784416	N	N	N	N
36	20240116	100811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	-20	5	-0.92	75772125	35225	42.63	2150	2175	2135	2810	1520	2165	2151.09	2.05	-15655	2205	2185	2170	2150	2135	2177	2142	38	645	100	1550	5	1	38339428	822	-2.78	0.71	12	0.09	-772.00	3007.00	4425	20230202	-51.53	1990	20231026	7.79	2310	-7.14	20240111	2120	1.18	20240104	4425	-51.53	20230202	1990	7.79	20231026	1.37	N	122350	100	38 억	784416	N	N	N	N
37	20240116	090808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	5	2	0.23	6573100	3051	3.69	2150	2170	2150	2810	1520	2165	2154.41	2.05	-792	2205	2185	2170	2150	2135	2177	2142	38	645	100	1550	5	1	38339428	832	-2.81	0.72	12	0.01	-772.00	3007.00	4425	20230202	-50.96	1990	20231026	9.05	2310	-6.06	20240111	2120	2.36	20240104	4425	-50.96	20230202	1990	9.05	20231026	1.37	N	122350	100	38 억	784416	N	N	N	N
38	20240115	160809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	-10	5	-0.46	178607625	82424	37.95	2175	2190	2155	2825	1525	2175	2166.95	2.07	-8458	2291	2232	2191	2132	2091	2212	2112	38	650	100	1560	5	1	38339428	830	-2.80	0.72	12	0.21	-772.00	3007.00	4425	20230202	-51.07	1990	20231026	8.79	2310	-6.28	20240111	2120	2.12	20240104	4425	-51.07	20230202	1990	8.79	20231026	1.31	N	122350	100	38 억	792643	N	N	N	N
39	20240115	150809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	-10	5	-0.46	166412275	76786	35.36	2175	2190	2160	2825	1525	2175	2167.22	2.07	-7165	2291	2232	2191	2132	2091	2212	2112	38	650	100	1560	5	1	38339428	830	-2.80	0.72	12	0.20	-772.00	3007.00	4425	20230202	-51.07	1990	20231026	8.79	2310	-6.28	20240111	2120	2.12	20240104	4425	-51.07	20230202	1990	8.79	20231026	1.31	N	122350	100	38 억	792643	N	N	N	N
40	20240115	140810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	0	3	0.00	138718185	63990	29.47	2175	2190	2160	2825	1525	2175	2167.81	2.07	-5358	2291	2232	2191	2132	2091	2212	2112	38	650	100	1560	5	1	38339428	834	-2.82	0.72	12	0.17	-772.00	3007.00	4425	20230202	-50.85	1990	20231026	9.30	2310	-5.84	20240111	2120	2.59	20240104	4425	-50.85	20230202	1990	9.30	20231026	1.31	N	122350	100	38 억	792643	N	N	N	N
41	20240115	130807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	-10	5	-0.46	129309110	59649	27.47	2175	2190	2160	2825	1525	2175	2167.83	2.07	-5215	2291	2232	2191	2132	2091	2212	2112	38	650	100	1560	5	1	38339428	830	-2.80	0.72	12	0.16	-772.00	3007.00	4425	20230202	-51.07	1990	20231026	8.79	2310	-6.28	20240111	2120	2.12	20240104	4425	-51.07	20230202	1990	8.79	20231026	1.31	N	122350	100	38 억	792643	N	N	N	N
42	20240115	120809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	-5	5	-0.23	96967765	44729	20.60	2175	2190	2160	2825	1525	2175	2167.89	2.07	-1094	2291	2232	2191	2132	2091	2212	2112	38	650	100	1560	5	1	38339428	832	-2.81	0.72	12	0.12	-772.00	3007.00	4425	20230202	-50.96	1990	20231026	9.05	2310	-6.06	20240111	2120	2.36	20240104	4425	-50.96	20230202	1990	9.05	20231026	1.31	N	122350	100	38 억	792643	N	N	N	N
43	20240115	110808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	0	3	0.00	87596840	40402	18.60	2175	2190	2160	2825	1525	2175	2168.13	2.07	50	2291	2232	2191	2132	2091	2212	2112	38	650	100	1560	5	1	38339428	834	-2.82	0.72	12	0.11	-772.00	3007.00	4425	20230202	-50.85	1990	20231026	9.30	2310	-5.84	20240111	2120	2.59	20240104	4425	-50.85	20230202	1990	9.30	20231026	1.31	N	122350	100	38 억	792643	N	N	N	N
44	20240115	100806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	10	2	0.46	61344760	28292	13.03	2175	2190	2160	2825	1525	2175	2168.27	2.07	2608	2291	2232	2191	2132	2091	2212	2112	38	650	100	1560	5	1	38339428	838	-2.83	0.73	12	0.07	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	2310	-5.41	20240111	2120	3.07	20240104	4425	-50.62	20230202	1990	9.80	20231026	1.31	N	122350	100	38 억	792643	N	N	N	N
45	20240115	090808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	0	3	0.00	18335290	8455	3.89	2175	2190	2160	2825	1525	2175	2168.57	2.07	-2838	2291	2232	2191	2132	2091	2212	2112	38	650	100	1560	5	1	38339428	834	-2.82	0.72	12	0.02	-772.00	3007.00	4425	20230202	-50.85	1990	20231026	9.30	2310	-5.84	20240111	2120	2.59	20240104	4425	-50.85	20230202	1990	9.30	20231026	1.31	N	122350	100	38 억	792643	N	N	N	N
46	20240112	160819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	-75	5	-3.33	408273010	186866	29.75	2250	2250	2150	2925	1575	2250	2184.86	2.17	-37014	2376	2312	2246	2182	2116	2345	2215	38	675	100	1620	5	1	38339428	834	-2.82	0.72	12	0.49	-772.00	3007.00	4425	20230202	-50.85	1990	20231026	9.30	2310	-5.84	20240111	2120	2.59	20240104	4425	-50.85	20230202	1990	9.30	20231026	1.39	N	122350	100	38 억	831086	N	N	N	N
47	20240112	150807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	-70	5	-3.11	370081485	169282	26.95	2250	2250	2150	2925	1575	2250	2185.71	2.17	-37480	2376	2312	2246	2182	2116	2345	2215	38	675	100	1620	5	1	38339428	836	-2.82	0.72	12	0.44	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	2310	-5.63	20240111	2120	2.83	20240104	4425	-50.73	20230202	1990	9.55	20231026	1.39	N	122350	100	38 억	831086	N	N	N	N
48	20240112	140806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	-70	5	-3.11	293484470	133889	21.32	2250	2250	2160	2925	1575	2250	2191.45	2.17	-32333	2376	2312	2246	2182	2116	2345	2215	38	675	100	1620	5	1	38339428	836	-2.82	0.72	12	0.35	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	2310	-5.63	20240111	2120	2.83	20240104	4425	-50.73	20230202	1990	9.55	20231026	1.39	N	122350	100	38 억	831086	N	N	N	N
49	20240112	130802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	-55	5	-2.44	247012100	112502	17.91	2250	2250	2175	2925	1575	2250	2195.02	2.17	-32642	2376	2312	2246	2182	2116	2345	2215	38	675	100	1620	5	1	38339428	842	-2.84	0.73	12	0.29	-772.00	3007.00	4425	20230202	-50.40	1990	20231026	10.30	2310	-4.98	20240111	2120	3.54	20240104	4425	-50.40	20230202	1990	10.30	20231026	1.39	N	122350	100	38 억	831086	N	N	N	N
50	20240112	120807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	-50	5	-2.22	214918685	97867	15.58	2250	2250	2175	2925	1575	2250	2195.33	2.17	-27937	2376	2312	2246	2182	2116	2345	2215	38	675	100	1620	5	1	38339428	843	-2.85	0.73	12	0.26	-772.00	3007.00	4425	20230202	-50.28	1990	20231026	10.55	2310	-4.76	20240111	2120	3.77	20240104	4425	-50.28	20230202	1990	10.55	20231026	1.39	N	122350	100	38 억	831086	N	N	N	N
51	20240112	110802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	-55	5	-2.44	181299425	82546	13.14	2250	2250	2175	2925	1575	2250	2195.52	2.17	-27464	2376	2312	2246	2182	2116	2345	2215	38	675	100	1620	5	1	38339428	842	-2.84	0.73	12	0.22	-772.00	3007.00	4425	20230202	-50.40	1990	20231026	10.30	2310	-4.98	20240111	2120	3.54	20240104	4425	-50.40	20230202	1990	10.30	20231026	1.39	N	122350	100	38 억	831086	N	N	N	N
52	20240112	100802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	-65	5	-2.89	159395460	72537	11.55	2250	2250	2175	2925	1575	2250	2196.52	2.17	-29369	2376	2312	2246	2182	2116	2345	2215	38	675	100	1620	5	1	38339428	838	-2.83	0.73	12	0.19	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	2310	-5.41	20240111	2120	3.07	20240104	4425	-50.62	20230202	1990	9.80	20231026	1.39	N	122350	100	38 억	831086	N	N	N	N
53	20240112	090804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-30	5	-1.33	29154765	13050	2.08	2250	2250	2205	2925	1575	2250	2232.40	2.17	-5745	2376	2312	2246	2182	2116	2345	2215	38	675	100	1620	5	1	38339428	851	-2.88	0.74	12	0.03	-772.00	3007.00	4425	20230202	-49.83	1990	20231026	11.56	2310	-3.90	20240111	2120	4.72	20240104	4425	-49.83	20230202	1990	11.56	20231026	1.39	N	122350	100	38 억	831086	N	N	N	N
54	20240111	160759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	60	2	2.74	1408269265	626644	580.06	2190	2310	2180	2845	1535	2190	2247.32	2.17	76	2220	2205	2185	2170	2150	2195	2160	38	655	100	1570	5	1	38339428	863	-2.91	0.75	12	1.63	-772.00	3007.00	4425	20230202	-49.15	1990	20231026	13.07	2310	-2.60	20240111	2120	6.13	20240104	4425	-49.15	20230202	1990	13.07	20231026	1.37	N	122350	100	38 억	830948	N	N	N	N
55	20240111	150804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	55	2	2.51	1369465370	609395	564.10	2190	2310	2180	2845	1535	2190	2247.25	2.17	1430	2220	2205	2185	2170	2150	2195	2160	38	655	100	1570	5	1	38339428	861	-2.91	0.75	12	1.59	-772.00	3007.00	4425	20230202	-49.27	1990	20231026	12.81	2310	-2.81	20240111	2120	5.90	20240104	4425	-49.27	20230202	1990	12.81	20231026	1.37	N	122350	100	38 억	830948	N	N	N	N
56	20240111	140801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	60	2	2.74	1326599530	590301	546.42	2190	2310	2180	2845	1535	2190	2247.33	2.17	-877	2220	2205	2185	2170	2150	2195	2160	38	655	100	1570	5	1	38339428	863	-2.91	0.75	12	1.54	-772.00	3007.00	4425	20230202	-49.15	1990	20231026	13.07	2310	-2.60	20240111	2120	6.13	20240104	4425	-49.15	20230202	1990	13.07	20231026	1.37	N	122350	100	38 억	830948	N	N	N	N
57	20240111	130759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	55	2	2.51	1203275000	535594	495.78	2190	2310	2180	2845	1535	2190	2246.62	2.17	5857	2220	2205	2185	2170	2150	2195	2160	38	655	100	1570	5	1	38339428	861	-2.91	0.75	12	1.40	-772.00	3007.00	4425	20230202	-49.27	1990	20231026	12.81	2310	-2.81	20240111	2120	5.90	20240104	4425	-49.27	20230202	1990	12.81	20231026	1.37	N	122350	100	38 억	830948	N	N	N	N
58	20240111	120800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	50	2	2.28	1090274095	485374	449.30	2190	2310	2180	2845	1535	2190	2246.26	2.17	6878	2220	2205	2185	2170	2150	2195	2160	38	655	100	1570	5	1	38339428	859	-2.90	0.74	12	1.27	-772.00	3007.00	4425	20230202	-49.38	1990	20231026	12.56	2310	-3.03	20240111	2120	5.66	20240104	4425	-49.38	20230202	1990	12.56	20231026	1.37	N	122350	100	38 억	830948	N	N	N	N
59	20240111	110802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	45	2	2.05	1018498475	453238	419.55	2190	2310	2180	2845	1535	2190	2247.16	2.17	7864	2220	2205	2185	2170	2150	2195	2160	38	655	100	1570	5	1	38339428	857	-2.90	0.74	12	1.18	-772.00	3007.00	4425	20230202	-49.49	1990	20231026	12.31	2310	-3.25	20240111	2120	5.42	20240104	4425	-49.49	20230202	1990	12.31	20231026	1.37	N	122350	100	38 억	830948	N	N	N	N
60	20240111	100801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	60	2	2.74	421297005	188485	174.47	2190	2270	2180	2845	1535	2190	2235.18	2.17	6244	2220	2205	2185	2170	2150	2195	2160	38	655	100	1570	5	1	38339428	863	-2.91	0.75	12	0.49	-772.00	3007.00	4425	20230202	-49.15	1990	20231026	13.07	2270	-0.88	20240111	2120	6.13	20240104	4425	-49.15	20230202	1990	13.07	20231026	1.37	N	122350	100	38 억	830948	N	N	N	N
61	20240111	090800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	-5	5	-0.23	21982165	10050	9.30	2190	2195	2185	2845	1535	2190	2187.28	2.17	7800	2220	2205	2185	2170	2150	2195	2160	38	655	100	1570	5	1	38339428	838	-2.83	0.73	12	0.03	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	2210	-1.13	20240102	2120	3.07	20240104	4425	-50.62	20230202	1990	9.80	20231026	1.37	N	122350	100	38 억	830948	N	N	N	N
62	20240110	160757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	0	3	0.00	229804905	105598	100.85	2200	2200	2165	2845	1535	2190	2176.22	2.10	26985	2223	2206	2188	2171	2153	2207	2172	38	655	100	1570	5	1	38339428	840	-2.84	0.73	12	0.28	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	2210	-0.90	20240102	2120	3.30	20240104	4425	-50.51	20230202	1990	10.05	20231026	1.38	N	122350	100	38 억	803963	N	N	N	N
63	20240110	150800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	-5	5	-0.23	216271475	99408	94.94	2200	2200	2165	2845	1535	2190	2175.59	2.10	27663	2223	2206	2188	2171	2153	2207	2172	38	655	100	1570	5	1	38339428	838	-2.83	0.73	12	0.26	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	2210	-1.13	20240102	2120	3.07	20240104	4425	-50.62	20230202	1990	9.80	20231026	1.38	N	122350	100	38 억	803963	N	N	N	N
64	20240110	140802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	-5	5	-0.23	204464910	93987	89.77	2200	2200	2165	2845	1535	2190	2175.46	2.10	26768	2223	2206	2188	2171	2153	2207	2172	38	655	100	1570	5	1	38339428	838	-2.83	0.73	12	0.25	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	2210	-1.13	20240102	2120	3.07	20240104	4425	-50.62	20230202	1990	9.80	20231026	1.38	N	122350	100	38 억	803963	N	N	N	N
65	20240110	130758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	-5	5	-0.23	122423230	56169	53.65	2200	2200	2170	2845	1535	2190	2179.55	2.10	4731	2223	2206	2188	2171	2153	2207	2172	38	655	100	1570	5	1	38339428	838	-2.83	0.73	12	0.15	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	2210	-1.13	20240102	2120	3.07	20240104	4425	-50.62	20230202	1990	9.80	20231026	1.38	N	122350	100	38 억	803963	N	N	N	N
66	20240110	120800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	5	2	0.23	99279120	45578	43.53	2200	2200	2170	2845	1535	2190	2178.22	2.10	2959	2223	2206	2188	2171	2153	2207	2172	38	655	100	1570	5	1	38339428	842	-2.84	0.73	12	0.12	-772.00	3007.00	4425	20230202	-50.40	1990	20231026	10.30	2210	-0.68	20240102	2120	3.54	20240104	4425	-50.40	20230202	1990	10.30	20231026	1.38	N	122350	100	38 억	803963	N	N	N	N
67	20240110	110759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	-5	5	-0.23	58825910	27006	25.79	2200	2200	2170	2845	1535	2190	2178.25	2.10	-5848	2223	2206	2188	2171	2153	2207	2172	38	655	100	1570	5	1	38339428	838	-2.83	0.73	12	0.07	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	2210	-1.13	20240102	2120	3.07	20240104	4425	-50.62	20230202	1990	9.80	20231026	1.38	N	122350	100	38 억	803963	N	N	N	N
68	20240110	100758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	-15	5	-0.68	38485715	17658	16.86	2200	2200	2175	2845	1535	2190	2179.51	2.10	-6856	2223	2206	2188	2171	2153	2207	2172	38	655	100	1570	5	1	38339428	834	-2.82	0.72	12	0.05	-772.00	3007.00	4425	20230202	-50.85	1990	20231026	9.30	2210	-1.58	20240102	2120	2.59	20240104	4425	-50.85	20230202	1990	9.30	20231026	1.38	N	122350	100	38 억	803963	N	N	N	N
69	20240110	090757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	10	2	0.46	811250	370	0.35	2200	2200	2190	2845	1535	2190	2192.57	2.10	-191	2223	2206	2188	2171	2153	2207	2172	38	655	100	1570	5	1	38339428	843	-2.85	0.73	12	0.00	-772.00	3007.00	4425	20230202	-50.28	1990	20231026	10.55	2210	-0.45	20240102	2120	3.77	20240104	4425	-50.28	20230202	1990	10.55	20231026	1.38	N	122350	100	38 억	803963	N	N	N	N
70	20240109	160756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	10	2	0.46	229061450	104697	122.82	2190	2205	2170	2830	1530	2180	2187.85	2.02	29161	2233	2206	2173	2146	2113	2220	2160	38	650	100	1560	5	1	38339428	840	-2.84	0.73	12	0.27	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	2210	-0.90	20240102	2120	3.30	20240104	4425	-50.51	20230202	1990	10.05	20231026	1.38	N	122350	100	38 억	774802	N	N	N	N
71	20240109	150757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	15	2	0.69	206625540	94456	110.81	2190	2205	2170	2830	1530	2180	2187.53	2.02	25373	2233	2206	2173	2146	2113	2220	2160	38	650	100	1560	5	1	38339428	842	-2.84	0.73	12	0.25	-772.00	3007.00	4425	20230202	-50.40	1990	20231026	10.30	2210	-0.68	20240102	2120	3.54	20240104	4425	-50.40	20230202	1990	10.30	20231026	1.38	N	122350	100	38 억	774802	N	N	N	N
72	20240109	140757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	15	2	0.69	177870095	81335	95.41	2190	2205	2170	2830	1530	2180	2186.88	2.02	19518	2233	2206	2173	2146	2113	2220	2160	38	650	100	1560	5	1	38339428	842	-2.84	0.73	12	0.21	-772.00	3007.00	4425	20230202	-50.40	1990	20231026	10.30	2210	-0.68	20240102	2120	3.54	20240104	4425	-50.40	20230202	1990	10.30	20231026	1.38	N	122350	100	38 억	774802	N	N	N	N
73	20240109	130757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	10	2	0.46	154261520	70541	82.75	2190	2205	2170	2830	1530	2180	2186.83	2.02	15816	2233	2206	2173	2146	2113	2220	2160	38	650	100	1560	5	1	38339428	840	-2.84	0.73	12	0.18	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	2210	-0.90	20240102	2120	3.30	20240104	4425	-50.51	20230202	1990	10.05	20231026	1.38	N	122350	100	38 억	774802	N	N	N	N
74	20240109	120803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	20	2	0.92	122679705	56113	65.83	2190	2205	2170	2830	1530	2180	2186.30	2.02	5765	2233	2206	2173	2146	2113	2220	2160	38	650	100	1560	5	1	38339428	843	-2.85	0.73	12	0.15	-772.00	3007.00	4425	20230202	-50.28	1990	20231026	10.55	2210	-0.45	20240102	2120	3.77	20240104	4425	-50.28	20230202	1990	10.55	20231026	1.38	N	122350	100	38 억	774802	N	N	N	N
75	20240109	110758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	5	2	0.23	89927750	41133	48.25	2190	2205	2175	2830	1530	2180	2186.27	2.02	2936	2233	2206	2173	2146	2113	2220	2160	38	650	100	1560	5	1	38339428	838	-2.83	0.73	12	0.11	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	2210	-1.13	20240102	2120	3.07	20240104	4425	-50.62	20230202	1990	9.80	20231026	1.38	N	122350	100	38 억	774802	N	N	N	N
76	20240109	100757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	10	2	0.46	43469190	19890	23.33	2190	2205	2175	2830	1530	2180	2185.48	2.02	-3204	2233	2206	2173	2146	2113	2220	2160	38	650	100	1560	5	1	38339428	840	-2.84	0.73	12	0.05	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	2210	-0.90	20240102	2120	3.30	20240104	4425	-50.51	20230202	1990	10.05	20231026	1.38	N	122350	100	38 억	774802	N	N	N	N
77	20240109	090757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	10	2	0.46	11877570	5433	6.37	2190	2205	2180	2830	1530	2180	2186.19	2.02	-973	2233	2206	2173	2146	2113	2220	2160	38	650	100	1560	5	1	38339428	840	-2.84	0.73	12	0.01	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	2210	-0.90	20240102	2120	3.30	20240104	4425	-50.51	20230202	1990	10.05	20231026	1.38	N	122350	100	38 억	774802	N	N	N	N
78	20240108	160755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	20	2	0.93	182247580	83548	84.18	2140	2200	2140	2805	1515	2160	2181.35	1.91	41184	2226	2192	2166	2132	2106	2210	2150	38	645	100	1550	5	1	38339428	836	-2.82	0.72	12	0.22	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	2210	-1.36	20240102	2120	2.83	20240104	4425	-50.73	20230202	1990	9.55	20231026	1.39	N	122350	100	38 억	733618	N	N	N	N
79	20240108	150757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	25	2	1.16	175536865	80474	81.08	2140	2200	2140	2805	1515	2160	2181.29	1.91	40979	2226	2192	2166	2132	2106	2210	2150	38	645	100	1550	5	1	38339428	838	-2.83	0.73	12	0.21	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	2210	-1.13	20240102	2120	3.07	20240104	4425	-50.62	20230202	1990	9.80	20231026	1.39	N	122350	100	38 억	733618	N	N	N	N
80	20240108	140756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	25	2	1.16	161493020	74047	74.61	2140	2200	2140	2805	1515	2160	2180.95	1.91	39630	2226	2192	2166	2132	2106	2210	2150	38	645	100	1550	5	1	38339428	838	-2.83	0.73	12	0.19	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	2210	-1.13	20240102	2120	3.07	20240104	4425	-50.62	20230202	1990	9.80	20231026	1.39	N	122350	100	38 억	733618	N	N	N	N
81	20240108	130756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	25	2	1.16	156612765	71814	72.36	2140	2200	2140	2805	1515	2160	2180.81	1.91	39192	2226	2192	2166	2132	2106	2210	2150	38	645	100	1550	5	1	38339428	838	-2.83	0.73	12	0.19	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	2210	-1.13	20240102	2120	3.07	20240104	4425	-50.62	20230202	1990	9.80	20231026	1.39	N	122350	100	38 억	733618	N	N	N	N
82	20240108	120756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	30	2	1.39	149361755	68490	69.01	2140	2200	2140	2805	1515	2160	2180.78	1.91	38274	2226	2192	2166	2132	2106	2210	2150	38	645	100	1550	5	1	38339428	840	-2.84	0.73	12	0.18	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	2210	-0.90	20240102	2120	3.30	20240104	4425	-50.51	20230202	1990	10.05	20231026	1.39	N	122350	100	38 억	733618	N	N	N	N
83	20240108	110758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	15	2	0.69	101195375	46455	46.81	2140	2200	2140	2805	1515	2160	2178.35	1.91	21099	2226	2192	2166	2132	2106	2210	2150	38	645	100	1550	5	1	38339428	834	-2.82	0.72	12	0.12	-772.00	3007.00	4425	20230202	-50.85	1990	20231026	9.30	2210	-1.58	20240102	2120	2.59	20240104	4425	-50.85	20230202	1990	9.30	20231026	1.39	N	122350	100	38 억	733618	N	N	N	N
84	20240108	100757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	30	2	1.39	78843595	36209	36.48	2140	2200	2140	2805	1515	2160	2177.46	1.91	15183	2226	2192	2166	2132	2106	2210	2150	38	645	100	1550	5	1	38339428	840	-2.84	0.73	12	0.09	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	2210	-0.90	20240102	2120	3.30	20240104	4425	-50.51	20230202	1990	10.05	20231026	1.39	N	122350	100	38 억	733618	N	N	N	N
85	20240108	090755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-5	5	-0.23	5217890	2435	2.45	2140	2155	2140	2805	1515	2160	2142.87	1.91	679	2226	2192	2166	2132	2106	2210	2150	38	645	100	1550	5	1	38339428	826	-2.79	0.72	12	0.01	-772.00	3007.00	4425	20230202	-51.30	1990	20231026	8.29	2210	-2.49	20240102	2120	1.65	20240104	4425	-51.30	20230202	1990	8.29	20231026	1.39	N	122350	100	38 억	733618	N	N	N	N
86	20240105	160755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	-15	5	-0.69	210509485	97248	114.53	2145	2200	2140	2825	1525	2175	2164.69	1.91	3213	2218	2196	2158	2136	2098	2207	2147	38	650	100	1560	5	1	38339428	828	-2.80	0.72	12	0.25	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	2210	-2.26	20240102	2120	1.89	20240104	4425	-51.19	20230202	1990	8.54	20231026	1.39	N	122350	100	38 억	730405	N	N	N	N
87	20240105	150756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	-25	5	-1.15	201052855	92868	109.37	2145	2200	2140	2825	1525	2175	2164.93	1.91	3699	2218	2196	2158	2136	2098	2207	2147	38	650	100	1560	5	1	38339428	824	-2.78	0.71	12	0.24	-772.00	3007.00	4425	20230202	-51.41	1990	20231026	8.04	2210	-2.71	20240102	2120	1.42	20240104	4425	-51.41	20230202	1990	8.04	20231026	1.39	N	122350	100	38 억	730405	N	N	N	N
88	20240105	140753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	-5	5	-0.23	137667400	63420	74.69	2145	2200	2140	2825	1525	2175	2170.73	1.91	7392	2218	2196	2158	2136	2098	2207	2147	38	650	100	1560	5	1	38339428	832	-2.81	0.72	12	0.17	-772.00	3007.00	4425	20230202	-50.96	1990	20231026	9.05	2210	-1.81	20240102	2120	2.36	20240104	4425	-50.96	20230202	1990	9.05	20231026	1.39	N	122350	100	38 억	730405	N	N	N	N
89	20240105	130755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	15	2	0.69	114771255	52862	62.25	2145	2200	2140	2825	1525	2175	2171.15	1.91	8555	2218	2196	2158	2136	2098	2207	2147	38	650	100	1560	5	1	38339428	840	-2.84	0.73	12	0.14	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	2210	-0.90	20240102	2120	3.30	20240104	4425	-50.51	20230202	1990	10.05	20231026	1.39	N	122350	100	38 억	730405	N	N	N	N
90	20240105	120755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	0	3	0.00	76831315	35535	41.85	2145	2180	2140	2825	1525	2175	2162.13	1.91	10548	2218	2196	2158	2136	2098	2207	2147	38	650	100	1560	5	1	38339428	834	-2.82	0.72	12	0.09	-772.00	3007.00	4425	20230202	-50.85	1990	20231026	9.30	2210	-1.58	20240102	2120	2.59	20240104	4425	-50.85	20230202	1990	9.30	20231026	1.39	N	122350	100	38 억	730405	N	N	N	N
91	20240105	110753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	-10	5	-0.46	59409490	27490	32.37	2145	2180	2140	2825	1525	2175	2161.13	1.91	7233	2218	2196	2158	2136	2098	2207	2147	38	650	100	1560	5	1	38339428	830	-2.80	0.72	12	0.07	-772.00	3007.00	4425	20230202	-51.07	1990	20231026	8.79	2210	-2.04	20240102	2120	2.12	20240104	4425	-51.07	20230202	1990	8.79	20231026	1.39	N	122350	100	38 억	730405	N	N	N	N
92	20240105	100756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2160	-15	5	-0.69	32961860	15291	18.01	2145	2170	2140	2825	1525	2175	2155.64	1.91	6670	2218	2196	2158	2136	2098	2207	2147	38	650	100	1560	5	1	38339428	828	-2.80	0.72	12	0.04	-772.00	3007.00	4425	20230202	-51.19	1990	20231026	8.54	2210	-2.26	20240102	2120	1.89	20240104	4425	-51.19	20230202	1990	8.54	20231026	1.39	N	122350	100	38 억	730405	N	N	N	N
93	20240105	090753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	-35	5	-1.61	5106790	2382	2.81	2145	2155	2140	2825	1525	2175	2143.91	1.91	112	2218	2196	2158	2136	2098	2207	2147	38	650	100	1560	5	1	38339428	820	-2.77	0.71	12	0.01	-772.00	3007.00	4425	20230202	-51.64	1990	20231026	7.54	2210	-3.17	20240102	2120	0.94	20240104	4425	-51.64	20230202	1990	7.54	20231026	1.39	N	122350	100	38 억	730405	N	N	N	N
94	20240104	160751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	-10	5	-0.46	176004565	81982	175.81	2165	2180	2120	2840	1530	2185	2146.87	1.92	-5967	2221	2202	2186	2167	2151	2195	2160	38	655	100	1570	5	1	38339428	834	-2.82	0.72	12	0.21	-772.00	3007.00	4425	20230202	-50.85	1990	20231026	9.30	2210	-1.58	20240102	2120	2.59	20240104	4425	-50.85	20230202	1990	9.30	20231026	1.41	N	122350	100	38 억	736372	N	N	N	N
95	20240104	150752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-30	5	-1.37	150560115	70214	150.57	2165	2180	2120	2840	1530	2185	2144.30	1.92	-5630	2221	2202	2186	2167	2151	2195	2160	38	655	100	1570	5	1	38339428	826	-2.79	0.72	12	0.18	-772.00	3007.00	4425	20230202	-51.30	1990	20231026	8.29	2210	-2.49	20240102	2120	1.65	20240104	4425	-51.30	20230202	1990	8.29	20231026	1.41	N	122350	100	38 억	736372	N	N	N	N
96	20240104	140753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-30	5	-1.37	132686390	61887	132.72	2165	2180	2120	2840	1530	2185	2144.01	1.92	-4932	2221	2202	2186	2167	2151	2195	2160	38	655	100	1570	5	1	38339428	826	-2.79	0.72	12	0.16	-772.00	3007.00	4425	20230202	-51.30	1990	20231026	8.29	2210	-2.49	20240102	2120	1.65	20240104	4425	-51.30	20230202	1990	8.29	20231026	1.41	N	122350	100	38 억	736372	N	N	N	N
97	20240104	130753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	-40	5	-1.83	120435460	56196	120.51	2165	2180	2120	2840	1530	2185	2143.13	1.92	-3649	2221	2202	2186	2167	2151	2195	2160	38	655	100	1570	5	1	38339428	822	-2.78	0.71	12	0.15	-772.00	3007.00	4425	20230202	-51.53	1990	20231026	7.79	2210	-2.94	20240102	2120	1.18	20240104	4425	-51.53	20230202	1990	7.79	20231026	1.41	N	122350	100	38 억	736372	N	N	N	N
98	20240104	120750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	-45	5	-2.06	112352840	52422	112.42	2165	2180	2120	2840	1530	2185	2143.24	1.92	-4192	2221	2202	2186	2167	2151	2195	2160	38	655	100	1570	5	1	38339428	820	-2.77	0.71	12	0.14	-772.00	3007.00	4425	20230202	-51.64	1990	20231026	7.54	2210	-3.17	20240102	2120	0.94	20240104	4425	-51.64	20230202	1990	7.54	20231026	1.41	N	122350	100	38 억	736372	N	N	N	N
99	20240104	110750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	-45	5	-2.06	105172990	49065	105.22	2165	2180	2120	2840	1530	2185	2143.54	1.92	-5077	2221	2202	2186	2167	2151	2195	2160	38	655	100	1570	5	1	38339428	820	-2.77	0.71	12	0.13	-772.00	3007.00	4425	20230202	-51.64	1990	20231026	7.54	2210	-3.17	20240102	2120	0.94	20240104	4425	-51.64	20230202	1990	7.54	20231026	1.41	N	122350	100	38 억	736372	N	N	N	N
100	20240104	100750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2145	-40	5	-1.83	60686765	28211	60.50	2165	2180	2140	2840	1530	2185	2151.17	1.92	-4714	2221	2202	2186	2167	2151	2195	2160	38	655	100	1570	5	1	38339428	822	-2.78	0.71	12	0.07	-772.00	3007.00	4425	20230202	-51.53	1990	20231026	7.79	2210	-2.94	20240102	2135	0.47	20240102	4425	-51.53	20230202	1990	7.79	20231026	1.41	N	122350	100	38 억	736372	N	N	N	N
101	20240104	090753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	-5	5	-0.23	9362890	4332	9.29	2165	2180	2160	2840	1530	2185	2161.33	1.92	-1671	2221	2202	2186	2167	2151	2195	2160	38	655	100	1570	5	1	38339428	836	-2.82	0.72	12	0.01	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	2210	-1.36	20240102	2135	2.11	20240102	4425	-50.73	20230202	1990	9.55	20231026	1.41	N	122350	100	38 억	736372	N	N	N	N
102	20240103	160749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	-20	5	-0.91	99644975	45564	57.94	2195	2205	2170	2865	1545	2205	2186.92	1.93	-2609	2258	2231	2183	2156	2108	2245	2170	38	660	100	1580	5	1	38339428	838	-2.83	0.73	12	0.12	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	2210	-1.13	20240102	2135	2.34	20240102	4425	-50.62	20230202	1990	9.80	20231026	1.43	N	122350	100	38 억	738961	N	N	N	N
103	20240103	150748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	-15	5	-0.68	84290945	38544	49.02	2195	2205	2170	2865	1545	2205	2186.88	1.93	-3068	2258	2231	2183	2156	2108	2245	2170	38	660	100	1580	5	1	38339428	840	-2.84	0.73	12	0.10	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	2210	-0.90	20240102	2135	2.58	20240102	4425	-50.51	20230202	1990	10.05	20231026	1.43	N	122350	100	38 억	738961	N	N	N	N
104	20240103	140745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	-25	5	-1.13	69502410	31783	40.42	2195	2205	2170	2865	1545	2205	2186.78	1.93	-4098	2258	2231	2183	2156	2108	2245	2170	38	660	100	1580	5	1	38339428	836	-2.82	0.72	12	0.08	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	2210	-1.36	20240102	2135	2.11	20240102	4425	-50.73	20230202	1990	9.55	20231026	1.43	N	122350	100	38 억	738961	N	N	N	N
105	20240103	130748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	-15	5	-0.68	65502930	29952	38.09	2195	2205	2170	2865	1545	2205	2186.93	1.93	-4182	2258	2231	2183	2156	2108	2245	2170	38	660	100	1580	5	1	38339428	840	-2.84	0.73	12	0.08	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	2210	-0.90	20240102	2135	2.58	20240102	4425	-50.51	20230202	1990	10.05	20231026	1.43	N	122350	100	38 억	738961	N	N	N	N
106	20240103	120751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	-10	5	-0.45	48779350	22286	28.34	2195	2205	2170	2865	1545	2205	2188.79	1.93	-4808	2258	2231	2183	2156	2108	2245	2170	38	660	100	1580	5	1	38339428	842	-2.84	0.73	12	0.06	-772.00	3007.00	4425	20230202	-50.40	1990	20231026	10.30	2210	-0.68	20240102	2135	2.81	20240102	4425	-50.40	20230202	1990	10.30	20231026	1.43	N	122350	100	38 억	738961	N	N	N	N
107	20240103	110746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	-10	5	-0.45	36673830	16751	21.30	2195	2205	2170	2865	1545	2205	2189.35	1.93	-4475	2258	2231	2183	2156	2108	2245	2170	38	660	100	1580	5	1	38339428	842	-2.84	0.73	12	0.04	-772.00	3007.00	4425	20230202	-50.40	1990	20231026	10.30	2210	-0.68	20240102	2135	2.81	20240102	4425	-50.40	20230202	1990	10.30	20231026	1.43	N	122350	100	38 억	738961	N	N	N	N
108	20240103	100747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2195	-10	5	-0.45	20532590	9371	11.92	2195	2205	2170	2865	1545	2205	2191.08	1.93	-3564	2258	2231	2183	2156	2108	2245	2170	38	660	100	1580	5	1	38339428	842	-2.84	0.73	12	0.02	-772.00	3007.00	4425	20230202	-50.40	1990	20231026	10.30	2210	-0.68	20240102	2135	2.81	20240102	4425	-50.40	20230202	1990	10.30	20231026	1.43	N	122350	100	38 억	738961	N	N	N	N
109	20240103	090747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	-15	5	-0.68	7999560	3658	4.65	2195	2195	2170	2865	1545	2205	2186.87	1.93	-2594	2258	2231	2183	2156	2108	2245	2170	38	660	100	1580	5	1	38339428	840	-2.84	0.73	12	0.01	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	2210	-0.90	20240102	2135	2.58	20240102	4425	-50.51	20230202	1990	10.05	20231026	1.43	N	122350	100	38 억	738961	N	N	N	N
110	20240102	160747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2205	25	2	1.15	163742585	75155	82.36	2180	2210	2135	2830	1530	2180	2178.51	1.91	4781	2226	2202	2156	2132	2086	2215	2145	38	650	100	1560	5	1	38339428	845	-2.86	0.73	12	0.20	-772.00	3007.00	4425	20230202	-50.17	1990	20231026	10.80	2210	-0.23	20240102	2135	3.28	20240102	4425	-50.17	20230202	1990	10.80	20231026	1.43	N	122350	100	38 억	734180	N	N	N	N
111	20240102	150746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2200	20	2	0.92	144072365	66218	72.56	2180	2210	2135	2830	1530	2180	2175.73	1.91	4436	2226	2202	2156	2132	2086	2215	2145	38	650	100	1560	5	1	38339428	843	-2.85	0.73	12	0.17	-772.00	3007.00	4425	20230202	-50.28	1990	20231026	10.55	2210	-0.45	20240102	2135	3.04	20240102	4425	-50.28	20230202	1990	10.55	20231026	1.43	N	122350	100	38 억	734180	N	N	N	N
112	20240102	140747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	10	2	0.46	113529255	52265	57.27	2180	2210	2135	2830	1530	2180	2172.19	1.91	972	2226	2202	2156	2132	2086	2215	2145	38	650	100	1560	5	1	38339428	840	-2.84	0.73	12	0.14	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	2210	-0.90	20240102	2135	2.58	20240102	4425	-50.51	20230202	1990	10.05	20231026	1.43	N	122350	100	38 억	734180	N	N	N	N
113	20240102	130742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2185	5	2	0.23	100116930	46130	50.55	2180	2210	2135	2830	1530	2180	2170.32	1.91	1617	2226	2202	2156	2132	2086	2215	2145	38	650	100	1560	5	1	38339428	838	-2.83	0.73	12	0.12	-772.00	3007.00	4425	20230202	-50.62	1990	20231026	9.80	2210	-1.13	20240102	2135	2.34	20240102	4425	-50.62	20230202	1990	9.80	20231026	1.43	N	122350	100	38 억	734180	N	N	N	N
114	20240102	120741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	10	2	0.46	93546095	43129	47.26	2180	2210	2135	2830	1530	2180	2168.98	1.91	2730	2226	2202	2156	2132	2086	2215	2145	38	650	100	1560	5	1	38339428	840	-2.84	0.73	12	0.11	-772.00	3007.00	4425	20230202	-50.51	1990	20231026	10.05	2210	-0.90	20240102	2135	2.58	20240102	4425	-50.51	20230202	1990	10.05	20231026	1.43	N	122350	100	38 억	734180	N	N	N	N
115	20240102	110742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	-15	5	-0.69	36504265	16932	18.55	2180	2180	2135	2830	1530	2180	2155.93	1.91	-1472	2226	2202	2156	2132	2086	2215	2145	38	650	100	1560	5	1	38339428	830	-2.80	0.72	12	0.04	-772.00	3007.00	4425	20230202	-51.07	1990	20231026	8.79	2180	-0.69	20240102	2135	1.41	20240102	4425	-51.07	20230202	1990	8.79	20231026	1.43	N	122350	100	38 억	734180	N	N	N	N
116	20240102	100734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-25	5	-1.15	7964485	3676	4.03	2180	2180	2150	2830	1530	2180	2166.62	1.91	-849	2226	2202	2156	2132	2086	2215	2145	38	650	100	1560	5	1	38339428	826	-2.79	0.72	12	0.01	-772.00	3007.00	4425	20230202	-51.30	1990	20231026	8.29	2180	-1.15	20240102	2150	0.23	20240102	4425	-51.30	20230202	1990	8.29	20231026	1.43	N	122350	100	38 억	734180	N	N	N	N
117	20240102	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	1.91	0	2226	2202	2156	2132	2086	2215	2145	38	650	100	1560	5	1	38339428	836	-2.82	0.72	12	0.00	-772.00	3007.00	4425	20230202	-50.73	1990	20231026	9.55	0	0.00	0	0	0.00	0	4425	-50.73	20230202	1990	9.55	20231026	1.43	N	122350	100	38 억	734180	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History