KissMeData/080470/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	120654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	-45	5	-0.92	20960070	4308	62.73	4850	4940	4850	6370	3435	4905	4865.38	0.51	250	5378	5141	5013	4776	4648	5077	4712	37	1465	500	3430	5	1	7300000	355	15.14	0.81	12	0.06	321.00	6008.00	8030	20230217	-39.48	4510	20231030	7.76	5250	-7.43	20240122	4850	0.21	20240123	8030	-39.48	20230217	4510	7.76	20231030	0.92	N	080470	500	36 억	37103	N	N	N	N
3	20240123	110652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4940	35	2	0.71	12581130	2589	37.70	4850	4940	4850	6370	3435	4905	4859.46	0.51	246	5378	5141	5013	4776	4648	5077	4712	37	1465	500	3430	5	1	7300000	361	15.39	0.82	12	0.04	321.00	6008.00	8030	20230217	-38.48	4510	20231030	9.53	5250	-5.90	20240122	4850	1.86	20240123	8030	-38.48	20230217	4510	9.53	20231030	0.92	N	080470	500	36 억	37103	N	N	N	N
4	20240123	100652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4905	0	3	0.00	11384995	2344	34.13	4850	4905	4850	6370	3435	4905	4857.08	0.51	243	5378	5141	5013	4776	4648	5077	4712	37	1465	500	3430	5	1	7300000	358	15.28	0.82	12	0.03	321.00	6008.00	8030	20230217	-38.92	4510	20231030	8.76	5250	-6.57	20240122	4850	1.13	20240123	8030	-38.92	20230217	4510	8.76	20231030	0.92	N	080470	500	36 억	37103	N	N	N	N
5	20240123	090652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4865	-40	5	-0.82	897265	185	2.69	4850	4865	4850	6370	3435	4905	4850.08	0.51	1	5378	5141	5013	4776	4648	5077	4712	37	1465	500	3430	5	1	7300000	355	15.16	0.81	12	0.00	321.00	6008.00	8030	20230217	-39.41	4510	20231030	7.87	5250	-7.33	20240122	4850	0.31	20240123	8030	-39.41	20230217	4510	7.87	20231030	0.92	N	080470	500	36 억	37103	N	N	N	N
6	20240119	160647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4930	60	2	1.23	28781595	5899	120.12	4870	4935	4855	6330	3410	4870	4879.06	0.50	157	4970	4920	4885	4835	4800	4902	4817	37	1460	500	3400	5	1	7300000	360	15.36	0.82	12	0.08	321.00	6008.00	8030	20230217	-38.61	4510	20231030	9.31	5210	-5.37	20240112	4850	1.65	20240117	8030	-38.61	20230217	4510	9.31	20231030	1.01	N	080470	500	36 억	36667	N	N	N	N
7	20240119	150650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4920	50	2	1.03	28137335	5768	117.45	4870	4935	4855	6330	3410	4870	4878.18	0.50	127	4970	4920	4885	4835	4800	4902	4817	37	1460	500	3400	5	1	7300000	359	15.33	0.82	12	0.08	321.00	6008.00	8030	20230217	-38.73	4510	20231030	9.09	5210	-5.57	20240112	4850	1.44	20240117	8030	-38.73	20230217	4510	9.09	20231030	1.01	N	080470	500	36 억	36667	N	N	N	N
8	20240119	140648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4880	10	2	0.21	20007345	4103	83.55	4870	4935	4855	6330	3410	4870	4876.27	0.50	51	4970	4920	4885	4835	4800	4902	4817	37	1460	500	3400	5	1	7300000	356	15.20	0.81	12	0.06	321.00	6008.00	8030	20230217	-39.23	4510	20231030	8.20	5210	-6.33	20240112	4850	0.62	20240117	8030	-39.23	20230217	4510	8.20	20231030	1.01	N	080470	500	36 억	36667	N	N	N	N
9	20240119	130648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4880	10	2	0.21	16628055	3409	69.42	4870	4935	4855	6330	3410	4870	4877.69	0.50	51	4970	4920	4885	4835	4800	4902	4817	37	1460	500	3400	5	1	7300000	356	15.20	0.81	12	0.05	321.00	6008.00	8030	20230217	-39.23	4510	20231030	8.20	5210	-6.33	20240112	4850	0.62	20240117	8030	-39.23	20230217	4510	8.20	20231030	1.01	N	080470	500	36 억	36667	N	N	N	N
10	20240119	120651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4870	0	3	0.00	15598685	3198	65.12	4870	4935	4855	6330	3410	4870	4877.64	0.50	51	4970	4920	4885	4835	4800	4902	4817	37	1460	500	3400	5	1	7300000	356	15.17	0.81	12	0.04	321.00	6008.00	8030	20230217	-39.35	4510	20231030	7.98	5210	-6.53	20240112	4850	0.41	20240117	8030	-39.35	20230217	4510	7.98	20231030	1.01	N	080470	500	36 억	36667	N	N	N	N
11	20240119	110651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	-10	5	-0.21	13190075	2703	55.04	4870	4935	4860	6330	3410	4870	4879.79	0.50	51	4970	4920	4885	4835	4800	4902	4817	37	1460	500	3400	5	1	7300000	355	15.14	0.81	12	0.04	321.00	6008.00	8030	20230217	-39.48	4510	20231030	7.76	5210	-6.72	20240112	4850	0.21	20240117	8030	-39.48	20230217	4510	7.76	20231030	1.01	N	080470	500	36 억	36667	N	N	N	N
12	20240119	100655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	-10	5	-0.21	8826130	1806	36.77	4870	4935	4860	6330	3410	4870	4887.12	0.50	375	4970	4920	4885	4835	4800	4902	4817	37	1460	500	3400	5	1	7300000	355	15.14	0.81	12	0.02	321.00	6008.00	8030	20230217	-39.48	4510	20231030	7.76	5210	-6.72	20240112	4850	0.21	20240117	8030	-39.48	20230217	4510	7.76	20231030	1.01	N	080470	500	36 억	36667	N	N	N	N
13	20240119	090647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4885	15	2	0.31	1634765	335	6.82	4870	4920	4870	6330	3410	4870	4879.90	0.50	-18	4970	4920	4885	4835	4800	4902	4817	37	1460	500	3400	5	1	7300000	357	15.22	0.81	12	0.00	321.00	6008.00	8030	20230217	-39.17	4510	20231030	8.31	5210	-6.24	20240112	4850	0.72	20240117	8030	-39.17	20230217	4510	8.31	20231030	1.01	N	080470	500	36 억	36667	N	N	N	N
14	20240118	160646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4870	-5	5	-0.10	23942825	4911	41.79	4875	4935	4850	6330	3415	4875	4875.35	0.50	-1643	5031	4952	4901	4822	4771	4927	4797	37	1455	500	3410	5	1	7300000	356	15.17	0.81	12	0.07	321.00	6008.00	8030	20230217	-39.35	4510	20231030	7.98	5210	-6.53	20240112	4850	0.41	20240118	8030	-39.35	20230217	4510	7.98	20231030	1.01	N	080470	500	36 억	36718	N	N	N	N
15	20240118	150647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4905	30	2	0.62	23189205	4756	40.47	4875	4935	4850	6330	3415	4875	4875.78	0.50	-1610	5031	4952	4901	4822	4771	4927	4797	37	1455	500	3410	5	1	7300000	358	15.28	0.82	12	0.07	321.00	6008.00	8030	20230217	-38.92	4510	20231030	8.76	5210	-5.85	20240112	4850	1.13	20240118	8030	-38.92	20230217	4510	8.76	20231030	1.01	N	080470	500	36 억	36718	N	N	N	N
16	20240118	140648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4900	25	2	0.51	22911595	4699	39.99	4875	4935	4850	6330	3415	4875	4875.85	0.50	-1609	5031	4952	4901	4822	4771	4927	4797	37	1455	500	3410	5	1	7300000	358	15.26	0.82	12	0.06	321.00	6008.00	8030	20230217	-38.98	4510	20231030	8.65	5210	-5.95	20240112	4850	1.03	20240118	8030	-38.98	20230217	4510	8.65	20231030	1.01	N	080470	500	36 억	36718	N	N	N	N
17	20240118	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4930	55	2	1.13	19383110	3978	33.85	4875	4935	4850	6330	3415	4875	4872.57	0.50	-1567	5031	4952	4901	4822	4771	4927	4797	37	1455	500	3410	5	1	7300000	360	15.36	0.82	12	0.05	321.00	6008.00	8030	20230217	-38.61	4510	20231030	9.31	5210	-5.37	20240112	4850	1.65	20240118	8030	-38.61	20230217	4510	9.31	20231030	1.01	N	080470	500	36 억	36718	N	N	N	N
18	20240118	120648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	-15	5	-0.31	18123260	3722	31.67	4875	4935	4850	6330	3415	4875	4869.22	0.50	-1550	5031	4952	4901	4822	4771	4927	4797	37	1455	500	3410	5	1	7300000	355	15.14	0.81	12	0.05	321.00	6008.00	8030	20230217	-39.48	4510	20231030	7.76	5210	-6.72	20240112	4850	0.21	20240118	8030	-39.48	20230217	4510	7.76	20231030	1.01	N	080470	500	36 억	36718	N	N	N	N
19	20240118	110649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	-15	5	-0.31	15678205	3219	27.39	4875	4935	4850	6330	3415	4875	4870.51	0.50	-1137	5031	4952	4901	4822	4771	4927	4797	37	1455	500	3410	5	1	7300000	355	15.14	0.81	12	0.04	321.00	6008.00	8030	20230217	-39.48	4510	20231030	7.76	5210	-6.72	20240112	4850	0.21	20240118	8030	-39.48	20230217	4510	7.76	20231030	1.01	N	080470	500	36 억	36718	N	N	N	N
20	20240118	100646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4870	-5	5	-0.10	10605040	2178	18.53	4875	4875	4850	6330	3415	4875	4869.15	0.50	-705	5031	4952	4901	4822	4771	4927	4797	37	1455	500	3410	5	1	7300000	356	15.17	0.81	12	0.03	321.00	6008.00	8030	20230217	-39.35	4510	20231030	7.98	5210	-6.53	20240112	4850	0.41	20240118	8030	-39.35	20230217	4510	7.98	20231030	1.01	N	080470	500	36 억	36718	N	N	N	N
21	20240118	090646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4870	-5	5	-0.10	4216575	865	7.36	4875	4875	4870	6330	3415	4875	4874.65	0.50	-88	5031	4952	4901	4822	4771	4927	4797	37	1455	500	3410	5	1	7300000	356	15.17	0.81	12	0.01	321.00	6008.00	8030	20230217	-39.35	4510	20231030	7.98	5210	-6.53	20240112	4850	0.41	20240117	8030	-39.35	20230217	4510	7.98	20231030	1.01	N	080470	500	36 억	36718	N	N	N	N
22	20240117	160645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4875	-115	5	-2.30	57404780	11647	267.81	4970	4980	4850	6480	3495	4990	4928.72	0.52	-881	5053	5021	4998	4966	4943	5010	4955	37	1490	500	3490	5	1	7300000	356	15.19	0.81	12	0.16	321.00	6008.00	8030	20230217	-39.29	4510	20231030	8.09	5210	-6.43	20240112	4850	0.52	20240117	8030	-39.29	20230217	4510	8.09	20231030	1.03	N	080470	500	36 억	37683	N	N	N	N
23	20240117	150648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4890	-100	5	-2.00	56476825	11457	263.44	4970	4980	4850	6480	3495	4990	4929.46	0.52	-866	5053	5021	4998	4966	4943	5010	4955	37	1490	500	3490	5	1	7300000	357	15.23	0.81	12	0.16	321.00	6008.00	8030	20230217	-39.10	4510	20231030	8.43	5210	-6.14	20240112	4850	0.82	20240117	8030	-39.10	20230217	4510	8.43	20231030	1.03	N	080470	500	36 억	37683	N	N	N	N
24	20240117	140646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4905	-85	5	-1.70	46613775	9441	217.08	4970	4980	4880	6480	3495	4990	4937.38	0.52	-333	5053	5021	4998	4966	4943	5010	4955	37	1490	500	3490	5	1	7300000	358	15.28	0.82	12	0.13	321.00	6008.00	8030	20230217	-38.92	4510	20231030	8.76	5210	-5.85	20240112	4880	0.51	20240117	8030	-38.92	20230217	4510	8.76	20231030	1.03	N	080470	500	36 억	37683	N	N	N	N
25	20240117	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4915	-75	5	-1.50	42305855	8562	196.87	4970	4980	4880	6480	3495	4990	4941.12	0.52	-307	5053	5021	4998	4966	4943	5010	4955	37	1490	500	3490	5	1	7300000	359	15.31	0.82	12	0.12	321.00	6008.00	8030	20230217	-38.79	4510	20231030	8.98	5210	-5.66	20240112	4880	0.72	20240117	8030	-38.79	20230217	4510	8.98	20231030	1.03	N	080470	500	36 억	37683	N	N	N	N
26	20240117	120647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4920	-70	5	-1.40	41358410	8369	192.44	4970	4980	4900	6480	3495	4990	4941.86	0.52	-271	5053	5021	4998	4966	4943	5010	4955	37	1490	500	3490	5	1	7300000	359	15.33	0.82	12	0.11	321.00	6008.00	8030	20230217	-38.73	4510	20231030	9.09	5210	-5.57	20240112	4900	0.41	20240117	8030	-38.73	20230217	4510	9.09	20231030	1.03	N	080470	500	36 억	37683	N	N	N	N
27	20240117	110647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4975	-15	5	-0.30	11359130	2290	52.66	4970	4980	4940	6480	3495	4990	4960.32	0.52	-422	5053	5021	4998	4966	4943	5010	4955	37	1490	500	3490	5	1	7300000	363	15.50	0.83	12	0.03	321.00	6008.00	8030	20230217	-38.04	4510	20231030	10.31	5210	-4.51	20240112	4940	0.71	20240117	8030	-38.04	20230217	4510	10.31	20231030	1.03	N	080470	500	36 억	37683	N	N	N	N
28	20240117	100644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4975	-15	5	-0.30	6884330	1386	31.87	4970	4980	4945	6480	3495	4990	4967.05	0.52	-476	5053	5021	4998	4966	4943	5010	4955	37	1490	500	3490	5	1	7300000	363	15.50	0.83	12	0.02	321.00	6008.00	8030	20230217	-38.04	4510	20231030	10.31	5210	-4.51	20240112	4945	0.61	20240117	8030	-38.04	20230217	4510	10.31	20231030	1.03	N	080470	500	36 억	37683	N	N	N	N
29	20240117	090647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4970	-20	5	-0.40	3588565	722	16.60	4970	4975	4970	6480	3495	4990	4970.31	0.52	-77	5053	5021	4998	4966	4943	5010	4955	37	1490	500	3490	5	1	7300000	363	15.48	0.83	12	0.01	321.00	6008.00	8030	20230217	-38.11	4510	20231030	10.20	5210	-4.61	20240112	4970	0.00	20240117	8030	-38.11	20230217	4510	10.20	20231030	1.03	N	080470	500	36 억	37683	N	N	N	N
30	20240116	160644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4990	10	2	0.20	21724595	4349	44.66	5010	5030	4975	6470	3490	4980	4995.31	0.52	-806	5073	5026	5003	4956	4933	5015	4945	37	1490	500	3480	5	1	7300000	364	15.55	0.83	12	0.06	321.00	6008.00	8030	20230217	-37.86	4510	20231030	10.64	5210	-4.22	20240112	4975	0.30	20240116	8030	-37.86	20230217	4510	10.64	20231030	1.05	N	080470	500	36 억	38312	N	N	N	N
31	20240116	150644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4990	10	2	0.20	19104845	3824	39.27	5010	5030	4975	6470	3490	4980	4996.04	0.52	-806	5073	5026	5003	4956	4933	5015	4945	37	1490	500	3480	5	1	7300000	364	15.55	0.83	12	0.05	321.00	6008.00	8030	20230217	-37.86	4510	20231030	10.64	5210	-4.22	20240112	4975	0.30	20240116	8030	-37.86	20230217	4510	10.64	20231030	1.05	N	080470	500	36 억	38312	N	N	N	N
32	20240116	140645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4995	15	2	0.30	16642765	3331	34.21	5010	5030	4975	6470	3490	4980	4996.33	0.52	-744	5073	5026	5003	4956	4933	5015	4945	37	1490	500	3480	5	1	7300000	365	15.56	0.83	12	0.05	321.00	6008.00	8030	20230217	-37.80	4510	20231030	10.75	5210	-4.13	20240112	4975	0.40	20240116	8030	-37.80	20230217	4510	10.75	20231030	1.05	N	080470	500	36 억	38312	N	N	N	N
33	20240116	130645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4995	15	2	0.30	14839100	2970	30.50	5010	5030	4975	6470	3490	4980	4996.33	0.52	-727	5073	5026	5003	4956	4933	5015	4945	37	1490	500	3480	5	1	7300000	365	15.56	0.83	12	0.04	321.00	6008.00	8030	20230217	-37.80	4510	20231030	10.75	5210	-4.13	20240112	4975	0.40	20240116	8030	-37.80	20230217	4510	10.75	20231030	1.05	N	080470	500	36 억	38312	N	N	N	N
34	20240116	120644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	20	2	0.40	14714200	2945	30.24	5010	5030	4975	6470	3490	4980	4996.33	0.52	-727	5073	5026	5003	4956	4933	5015	4945	37	1490	500	3480	10	1	7300000	365	15.58	0.83	12	0.04	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5210	-4.03	20240112	4975	0.50	20240116	8030	-37.73	20230217	4510	10.86	20231030	1.05	N	080470	500	36 억	38312	N	N	N	N
35	20240116	110642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	20	2	0.40	11857960	2375	24.39	5010	5030	4975	6470	3490	4980	4992.83	0.52	-739	5073	5026	5003	4956	4933	5015	4945	37	1490	500	3480	10	1	7300000	365	15.58	0.83	12	0.03	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5210	-4.03	20240112	4975	0.50	20240116	8030	-37.73	20230217	4510	10.86	20231030	1.05	N	080470	500	36 억	38312	N	N	N	N
36	20240116	100644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4990	10	2	0.20	9559920	1916	19.68	5010	5020	4980	6470	3490	4980	4989.52	0.52	-596	5073	5026	5003	4956	4933	5015	4945	37	1490	500	3480	5	1	7300000	364	15.55	0.83	12	0.03	321.00	6008.00	8030	20230217	-37.86	4510	20231030	10.64	5210	-4.22	20240112	4975	0.30	20240108	8030	-37.86	20230217	4510	10.64	20231030	1.05	N	080470	500	36 억	38312	N	N	N	N
37	20240116	090642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5010	30	2	0.60	1222820	244	2.51	5010	5020	5010	6470	3490	4980	5011.56	0.52	-148	5073	5026	5003	4956	4933	5015	4945	37	1490	500	3480	10	1	7300000	366	15.61	0.83	12	0.00	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	5210	-3.84	20240112	4975	0.70	20240108	8030	-37.61	20230217	4510	11.09	20231030	1.05	N	080470	500	36 억	38312	N	N	N	N
38	20240115	160641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4980	-70	5	-1.39	48724690	9738	72.78	5000	5050	4980	6560	3540	5050	5003.45	0.53	-597	5270	5160	5100	4990	4930	5130	4960	37	1510	500	3530	5	1	7300000	364	15.51	0.83	12	0.13	321.00	6008.00	8030	20230217	-37.98	4510	20231030	10.42	5210	-4.41	20240112	4975	0.10	20240108	8030	-37.98	20230217	4510	10.42	20231030	1.05	N	080470	500	36 억	38858	N	N	N	N
39	20240115	150643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	-50	5	-0.99	41907790	8371	62.56	5000	5050	4990	6560	3540	5050	5006.15	0.53	-543	5270	5160	5100	4990	4930	5130	4960	37	1510	500	3530	10	1	7300000	365	15.58	0.83	12	0.11	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5210	-4.03	20240112	4975	0.50	20240108	8030	-37.73	20230217	4510	10.86	20231030	1.05	N	080470	500	36 억	38858	N	N	N	N
40	20240115	140643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4995	-55	5	-1.09	41138345	8217	61.41	5000	5050	4990	6560	3540	5050	5006.34	0.53	-502	5270	5160	5100	4990	4930	5130	4960	37	1510	500	3530	5	1	7300000	365	15.56	0.83	12	0.11	321.00	6008.00	8030	20230217	-37.80	4510	20231030	10.75	5210	-4.13	20240112	4975	0.40	20240108	8030	-37.80	20230217	4510	10.75	20231030	1.05	N	080470	500	36 억	38858	N	N	N	N
41	20240115	130641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	-50	5	-0.99	28165930	5622	42.02	5000	5050	5000	6560	3540	5050	5009.74	0.53	-387	5270	5160	5100	4990	4930	5130	4960	37	1510	500	3530	10	1	7300000	365	15.58	0.83	12	0.08	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5210	-4.03	20240112	4975	0.50	20240108	8030	-37.73	20230217	4510	10.86	20231030	1.05	N	080470	500	36 억	38858	N	N	N	N
42	20240115	120642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5010	-40	5	-0.79	27403190	5470	40.88	5000	5050	5000	6560	3540	5050	5009.51	0.53	-274	5270	5160	5100	4990	4930	5130	4960	37	1510	500	3530	10	1	7300000	366	15.61	0.83	12	0.07	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	5210	-3.84	20240112	4975	0.70	20240108	8030	-37.61	20230217	4510	11.09	20231030	1.05	N	080470	500	36 억	38858	N	N	N	N
43	20240115	110641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5010	-40	5	-0.79	17525550	3495	26.12	5000	5050	5000	6560	3540	5050	5014.17	0.53	-281	5270	5160	5100	4990	4930	5130	4960	37	1510	500	3530	10	1	7300000	366	15.61	0.83	12	0.05	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	5210	-3.84	20240112	4975	0.70	20240108	8030	-37.61	20230217	4510	11.09	20231030	1.05	N	080470	500	36 억	38858	N	N	N	N
44	20240115	100639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5020	-30	5	-0.59	5396880	1077	8.05	5000	5030	5000	6560	3540	5050	5009.95	0.53	-104	5270	5160	5100	4990	4930	5130	4960	37	1510	500	3530	10	1	7300000	366	15.64	0.84	12	0.01	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	5210	-3.65	20240112	4975	0.90	20240108	8030	-37.48	20230217	4510	11.31	20231030	1.05	N	080470	500	36 억	38858	N	N	N	N
45	20240115	090641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	-50	5	-0.99	3006450	601	4.49	5000	5000	5000	6560	3540	5050	5000.00	0.53	-41	5270	5160	5100	4990	4930	5130	4960	37	1510	500	3530	10	1	7300000	365	15.58	0.83	12	0.01	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5210	-4.03	20240112	4975	0.50	20240108	8030	-37.73	20230217	4510	10.86	20231030	1.05	N	080470	500	36 억	38858	N	N	N	N
46	20240112	160638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5050	-150	5	-2.88	68558330	13380	148.30	5200	5210	5040	6760	3640	5200	5123.37	0.54	-636	5293	5246	5153	5106	5013	5270	5130	37	1560	500	3640	10	1	7300000	369	15.73	0.84	12	0.18	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	5210	-3.07	20240112	4975	1.51	20240108	8030	-37.11	20230217	4510	11.97	20231030	1.04	N	080470	500	36 억	39379	N	N	N	N
47	20240112	150640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	-130	5	-2.50	67542380	13179	146.08	5200	5210	5040	6760	3640	5200	5124.43	0.54	-632	5293	5246	5153	5106	5013	5270	5130	37	1560	500	3640	10	1	7300000	370	15.79	0.84	12	0.18	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	5210	-2.69	20240112	4975	1.91	20240108	8030	-36.86	20230217	4510	12.42	20231030	1.04	N	080470	500	36 억	39379	N	N	N	N
48	20240112	140639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	-90	5	-1.73	61771860	12038	133.43	5200	5210	5080	6760	3640	5200	5130.83	0.54	-570	5293	5246	5153	5106	5013	5270	5130	37	1560	500	3640	10	1	7300000	373	15.92	0.85	12	0.16	321.00	6008.00	8030	20230217	-36.36	4510	20231030	13.30	5210	-1.92	20240112	4975	2.71	20240108	8030	-36.36	20230217	4510	13.30	20231030	1.04	N	080470	500	36 억	39379	N	N	N	N
49	20240112	130637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	-50	5	-0.96	30160070	5841	64.74	5200	5210	5130	6760	3640	5200	5162.88	0.54	-407	5293	5246	5153	5106	5013	5270	5130	37	1560	500	3640	10	1	7300000	376	16.04	0.86	12	0.08	321.00	6008.00	8030	20230217	-35.87	4510	20231030	14.19	5210	-1.15	20240112	4975	3.52	20240108	8030	-35.87	20230217	4510	14.19	20231030	1.04	N	080470	500	36 억	39379	N	N	N	N
50	20240112	120640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	-50	5	-0.96	27214100	5268	58.39	5200	5210	5130	6760	3640	5200	5165.27	0.54	-230	5293	5246	5153	5106	5013	5270	5130	37	1560	500	3640	10	1	7300000	376	16.04	0.86	12	0.07	321.00	6008.00	8030	20230217	-35.87	4510	20231030	14.19	5210	-1.15	20240112	4975	3.52	20240108	8030	-35.87	20230217	4510	14.19	20231030	1.04	N	080470	500	36 억	39379	N	N	N	N
51	20240112	110637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	-40	5	-0.77	24400060	4721	52.33	5200	5210	5140	6760	3640	5200	5167.73	0.54	-202	5293	5246	5153	5106	5013	5270	5130	37	1560	500	3640	10	1	7300000	377	16.07	0.86	12	0.06	321.00	6008.00	8030	20230217	-35.74	4510	20231030	14.41	5210	-0.96	20240112	4975	3.72	20240108	8030	-35.74	20230217	4510	14.41	20231030	1.04	N	080470	500	36 억	39379	N	N	N	N
52	20240112	100637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	-40	5	-0.77	21898000	4235	46.94	5200	5210	5150	6760	3640	5200	5170.01	0.54	-173	5293	5246	5153	5106	5013	5270	5130	37	1560	500	3640	10	1	7300000	377	16.07	0.86	12	0.06	321.00	6008.00	8030	20230217	-35.74	4510	20231030	14.41	5210	-0.96	20240112	4975	3.72	20240108	8030	-35.74	20230217	4510	14.41	20231030	1.04	N	080470	500	36 억	39379	N	N	N	N
53	20240112	090637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	-20	5	-0.38	3502670	675	7.48	5200	5210	5180	6760	3640	5200	5187.25	0.54	-83	5293	5246	5153	5106	5013	5270	5130	37	1560	500	3640	10	1	7300000	378	16.14	0.86	12	0.01	321.00	6008.00	8030	20230217	-35.49	4510	20231030	14.86	5210	-0.58	20240112	4975	4.12	20240108	8030	-35.49	20230217	4510	14.86	20231030	1.04	N	080470	500	36 억	39379	N	N	N	N
54	20240111	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5200	90	2	1.76	46208770	9012	98.01	5110	5200	5060	6640	3580	5110	5127.47	0.55	-594	5170	5140	5090	5060	5010	5155	5075	37	1530	500	3570	10	1	7300000	380	16.20	0.87	12	0.12	321.00	6008.00	8030	20230217	-35.24	4510	20231030	15.30	5200	0.00	20240111	4975	4.52	20240108	8030	-35.24	20230217	4510	15.30	20231030	1.04	N	080470	500	36 억	39879	N	N	N	N
55	20240111	150638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5190	80	2	1.57	39933500	7803	84.86	5110	5190	5060	6640	3580	5110	5117.71	0.55	-603	5170	5140	5090	5060	5010	5155	5075	37	1530	500	3570	10	1	7300000	379	16.17	0.86	12	0.11	321.00	6008.00	8030	20230217	-35.37	4510	20231030	15.08	5190	0.00	20240111	4975	4.32	20240108	8030	-35.37	20230217	4510	15.08	20231030	1.04	N	080470	500	36 억	39879	N	N	N	N
56	20240111	140636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	40	2	0.78	28982420	5683	61.81	5110	5150	5060	6640	3580	5110	5099.85	0.55	-425	5170	5140	5090	5060	5010	5155	5075	37	1530	500	3570	10	1	7300000	376	16.04	0.86	12	0.08	321.00	6008.00	8030	20230217	-35.87	4510	20231030	14.19	5150	0.00	20240111	4975	3.52	20240108	8030	-35.87	20230217	4510	14.19	20231030	1.04	N	080470	500	36 억	39879	N	N	N	N
57	20240111	130634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5130	20	2	0.39	25708580	5045	54.87	5110	5130	5060	6640	3580	5110	5095.85	0.55	-188	5170	5140	5090	5060	5010	5155	5075	37	1530	500	3570	10	1	7300000	374	15.98	0.85	12	0.07	321.00	6008.00	8030	20230217	-36.11	4510	20231030	13.75	5130	0.00	20240108	4975	3.12	20240108	8030	-36.11	20230217	4510	13.75	20231030	1.04	N	080470	500	36 억	39879	N	N	N	N
58	20240111	120635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	-40	5	-0.78	22111080	4341	47.21	5110	5110	5060	6640	3580	5110	5093.55	0.55	33	5170	5140	5090	5060	5010	5155	5075	37	1530	500	3570	10	1	7300000	370	15.79	0.84	12	0.06	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	5130	-1.17	20240108	4975	1.91	20240108	8030	-36.86	20230217	4510	12.42	20231030	1.04	N	080470	500	36 억	39879	N	N	N	N
59	20240111	110637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	-40	5	-0.78	14599830	2868	31.19	5110	5110	5060	6640	3580	5110	5090.60	0.55	74	5170	5140	5090	5060	5010	5155	5075	37	1530	500	3570	10	1	7300000	370	15.79	0.84	12	0.04	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	5130	-1.17	20240108	4975	1.91	20240108	8030	-36.86	20230217	4510	12.42	20231030	1.04	N	080470	500	36 억	39879	N	N	N	N
60	20240111	100635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	-50	5	-0.98	13970670	2744	29.84	5110	5110	5060	6640	3580	5110	5091.35	0.55	106	5170	5140	5090	5060	5010	5155	5075	37	1530	500	3570	10	1	7300000	369	15.76	0.84	12	0.04	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	5130	-1.36	20240108	4975	1.71	20240108	8030	-36.99	20230217	4510	12.20	20231030	1.04	N	080470	500	36 억	39879	N	N	N	N
61	20240111	090635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	0	3	0.00	756260	148	1.61	5110	5110	5100	6640	3580	5110	5109.86	0.55	14	5170	5140	5090	5060	5010	5155	5075	37	1530	500	3570	10	1	7300000	373	15.92	0.85	12	0.00	321.00	6008.00	8030	20230217	-36.36	4510	20231030	13.30	5130	-0.39	20240108	4975	2.71	20240108	8030	-36.36	20230217	4510	13.30	20231030	1.04	N	080470	500	36 억	39879	N	N	N	N
62	20240110	160633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	20	2	0.39	46852780	9195	170.66	5090	5120	5040	6610	3570	5090	5095.30	0.55	-552	5163	5126	5093	5056	5023	5145	5075	37	1520	500	3560	10	1	7300000	373	15.92	0.85	12	0.13	321.00	6008.00	8030	20230217	-36.36	4510	20231030	13.30	5130	-0.39	20240108	4975	2.71	20240108	8030	-36.36	20230217	4510	13.30	20231030	1.03	N	080470	500	36 억	40431	N	N	N	N
63	20240110	150635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	-10	5	-0.20	43668620	8571	159.08	5090	5120	5040	6610	3570	5090	5094.93	0.55	-515	5163	5126	5093	5056	5023	5145	5075	37	1520	500	3560	10	1	7300000	371	15.83	0.85	12	0.12	321.00	6008.00	8030	20230217	-36.74	4510	20231030	12.64	5130	-0.97	20240108	4975	2.11	20240108	8030	-36.74	20230217	4510	12.64	20231030	1.03	N	080470	500	36 억	40431	N	N	N	N
64	20240110	140636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	0	3	0.00	42311870	8304	154.12	5090	5120	5040	6610	3570	5090	5095.36	0.55	-450	5163	5126	5093	5056	5023	5145	5075	37	1520	500	3560	10	1	7300000	372	15.86	0.85	12	0.11	321.00	6008.00	8030	20230217	-36.61	4510	20231030	12.86	5130	-0.78	20240108	4975	2.31	20240108	8030	-36.61	20230217	4510	12.86	20231030	1.03	N	080470	500	36 억	40431	N	N	N	N
65	20240110	130634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	-10	5	-0.20	30670300	6021	111.75	5090	5120	5040	6610	3570	5090	5093.89	0.55	-369	5163	5126	5093	5056	5023	5145	5075	37	1520	500	3560	10	1	7300000	371	15.83	0.85	12	0.08	321.00	6008.00	8030	20230217	-36.74	4510	20231030	12.64	5130	-0.97	20240108	4975	2.11	20240108	8030	-36.74	20230217	4510	12.64	20231030	1.03	N	080470	500	36 억	40431	N	N	N	N
66	20240110	120635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	-20	5	-0.39	29563000	5803	107.70	5090	5120	5040	6610	3570	5090	5094.43	0.55	-193	5163	5126	5093	5056	5023	5145	5075	37	1520	500	3560	10	1	7300000	370	15.79	0.84	12	0.08	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	5130	-1.17	20240108	4975	1.91	20240108	8030	-36.86	20230217	4510	12.42	20231030	1.03	N	080470	500	36 억	40431	N	N	N	N
67	20240110	110634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	0	3	0.00	28433530	5581	103.58	5090	5120	5040	6610	3570	5090	5094.70	0.55	-160	5163	5126	5093	5056	5023	5145	5075	37	1520	500	3560	10	1	7300000	372	15.86	0.85	12	0.08	321.00	6008.00	8030	20230217	-36.61	4510	20231030	12.86	5130	-0.78	20240108	4975	2.31	20240108	8030	-36.61	20230217	4510	12.86	20231030	1.03	N	080470	500	36 억	40431	N	N	N	N
68	20240110	100633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	20	2	0.39	26758000	5250	97.44	5090	5120	5040	6610	3570	5090	5096.76	0.55	-163	5163	5126	5093	5056	5023	5145	5075	37	1520	500	3560	10	1	7300000	373	15.92	0.85	12	0.07	321.00	6008.00	8030	20230217	-36.36	4510	20231030	13.30	5130	-0.39	20240108	4975	2.71	20240108	8030	-36.36	20230217	4510	13.30	20231030	1.03	N	080470	500	36 억	40431	N	N	N	N
69	20240110	090632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5040	-50	5	-0.98	9067490	1783	33.09	5090	5090	5040	6610	3570	5090	5085.52	0.55	0	5163	5126	5093	5056	5023	5145	5075	37	1520	500	3560	10	1	7300000	368	15.70	0.84	12	0.02	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	5130	-1.75	20240108	4975	1.31	20240108	8030	-37.24	20230217	4510	11.75	20231030	1.03	N	080470	500	36 억	40431	N	N	N	N
70	20240109	160631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	30	2	0.59	27431960	5388	83.29	5060	5130	5060	6570	3550	5060	5091.31	0.56	-572	5210	5135	5055	4980	4900	5172	5017	37	1510	500	3540	10	1	7300000	372	15.86	0.85	12	0.07	321.00	6008.00	8030	20230217	-36.61	4510	20231030	12.86	5130	0.00	20240108	4975	2.31	20240108	8030	-36.61	20230217	4510	12.86	20231030	1.03	N	080470	500	36 억	41003	N	N	N	N
71	20240109	150633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	20	2	0.40	27253810	5353	82.75	5060	5130	5060	6570	3550	5060	5091.32	0.56	-549	5210	5135	5055	4980	4900	5172	5017	37	1510	500	3540	10	1	7300000	371	15.83	0.85	12	0.07	321.00	6008.00	8030	20230217	-36.74	4510	20231030	12.64	5130	0.00	20240108	4975	2.11	20240108	8030	-36.74	20230217	4510	12.64	20231030	1.03	N	080470	500	36 억	41003	N	N	N	N
72	20240109	140632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	20	2	0.40	25695770	5046	78.00	5060	5130	5060	6570	3550	5060	5092.30	0.56	-467	5210	5135	5055	4980	4900	5172	5017	37	1510	500	3540	10	1	7300000	371	15.83	0.85	12	0.07	321.00	6008.00	8030	20230217	-36.74	4510	20231030	12.64	5130	0.00	20240108	4975	2.11	20240108	8030	-36.74	20230217	4510	12.64	20231030	1.03	N	080470	500	36 억	41003	N	N	N	N
73	20240109	130632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5100	40	2	0.79	24810570	4872	75.31	5060	5130	5060	6570	3550	5060	5092.48	0.56	-423	5210	5135	5055	4980	4900	5172	5017	37	1510	500	3540	10	1	7300000	372	15.89	0.85	12	0.07	321.00	6008.00	8030	20230217	-36.49	4510	20231030	13.08	5130	0.00	20240108	4975	2.51	20240108	8030	-36.49	20230217	4510	13.08	20231030	1.03	N	080470	500	36 억	41003	N	N	N	N
74	20240109	120638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5100	40	2	0.79	19532360	3835	59.28	5060	5130	5060	6570	3550	5060	5093.18	0.56	-415	5210	5135	5055	4980	4900	5172	5017	37	1510	500	3540	10	1	7300000	372	15.89	0.85	12	0.05	321.00	6008.00	8030	20230217	-36.49	4510	20231030	13.08	5130	0.00	20240108	4975	2.51	20240108	8030	-36.49	20230217	4510	13.08	20231030	1.03	N	080470	500	36 억	41003	N	N	N	N
75	20240109	110633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	50	2	0.99	17077770	3354	51.85	5060	5130	5060	6570	3550	5060	5091.76	0.56	-175	5210	5135	5055	4980	4900	5172	5017	37	1510	500	3540	10	1	7300000	373	15.92	0.85	12	0.05	321.00	6008.00	8030	20230217	-36.36	4510	20231030	13.30	5130	0.00	20240108	4975	2.71	20240108	8030	-36.36	20230217	4510	13.30	20231030	1.03	N	080470	500	36 억	41003	N	N	N	N
76	20240109	100633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	50	2	0.99	16715260	3283	50.75	5060	5130	5060	6570	3550	5060	5091.46	0.56	-175	5210	5135	5055	4980	4900	5172	5017	37	1510	500	3540	10	1	7300000	373	15.92	0.85	12	0.04	321.00	6008.00	8030	20230217	-36.36	4510	20231030	13.30	5130	0.00	20240108	4975	2.71	20240108	8030	-36.36	20230217	4510	13.30	20231030	1.03	N	080470	500	36 억	41003	N	N	N	N
77	20240109	090632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	0	3	0.00	1735580	343	5.30	5060	5060	5060	6570	3550	5060	5060.00	0.56	0	5210	5135	5055	4980	4900	5172	5017	37	1510	500	3540	10	1	7300000	369	15.76	0.84	12	0.00	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	5130	-1.36	20240108	4975	1.71	20240108	8030	-36.99	20230217	4510	12.20	20231030	1.03	N	080470	500	36 억	41003	N	N	N	N
78	20240108	160631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	60	2	1.20	32495380	6469	161.64	5000	5130	4975	6500	3500	5000	5023.25	0.57	-648	5140	5070	5030	4960	4920	5105	4995	37	1500	500	3500	10	1	7300000	369	15.76	0.84	12	0.09	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	5130	-1.36	20240108	4975	1.71	20240108	8030	-36.99	20230217	4510	12.20	20231030	1.03	N	080470	500	36 억	41651	N	N	N	N
79	20240108	150633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	70	2	1.40	32141150	6399	159.90	5000	5130	4975	6500	3500	5000	5022.84	0.57	-644	5140	5070	5030	4960	4920	5105	4995	37	1500	500	3500	10	1	7300000	370	15.79	0.84	12	0.09	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	5130	-1.17	20240108	4975	1.91	20240108	8030	-36.86	20230217	4510	12.42	20231030	1.03	N	080470	500	36 억	41651	N	N	N	N
80	20240108	140631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	80	2	1.60	31649970	6302	157.47	5000	5130	4975	6500	3500	5000	5022.21	0.57	-646	5140	5070	5030	4960	4920	5105	4995	37	1500	500	3500	10	1	7300000	371	15.83	0.85	12	0.09	321.00	6008.00	8030	20230217	-36.74	4510	20231030	12.64	5130	-0.97	20240108	4975	2.11	20240108	8030	-36.74	20230217	4510	12.64	20231030	1.03	N	080470	500	36 억	41651	N	N	N	N
81	20240108	130631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5120	120	2	2.40	30440070	6064	151.52	5000	5130	4975	6500	3500	5000	5019.80	0.57	-598	5140	5070	5030	4960	4920	5105	4995	37	1500	500	3500	10	1	7300000	374	15.95	0.85	12	0.08	321.00	6008.00	8030	20230217	-36.24	4510	20231030	13.53	5130	-0.19	20240108	4975	2.91	20240108	8030	-36.24	20230217	4510	13.53	20231030	1.03	N	080470	500	36 억	41651	N	N	N	N
82	20240108	120632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4975	-25	5	-0.50	20998375	4208	105.15	5000	5040	4975	6500	3500	5000	4990.11	0.57	-241	5140	5070	5030	4960	4920	5105	4995	37	1500	500	3500	5	1	7300000	363	15.50	0.83	12	0.06	321.00	6008.00	8030	20230217	-38.04	4510	20231030	10.31	5100	-2.45	20240102	4975	0.00	20240108	8030	-38.04	20230217	4510	10.31	20231030	1.03	N	080470	500	36 억	41651	N	N	N	N
83	20240108	110633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4995	-5	5	-0.10	6471680	1292	32.28	5000	5040	4985	6500	3500	5000	5009.04	0.57	-73	5140	5070	5030	4960	4920	5105	4995	37	1500	500	3500	5	1	7300000	365	15.56	0.83	12	0.02	321.00	6008.00	8030	20230217	-37.80	4510	20231030	10.75	5100	-2.06	20240102	4980	0.30	20240104	8030	-37.80	20230217	4510	10.75	20231030	1.03	N	080470	500	36 억	41651	N	N	N	N
84	20240108	100633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5030	30	2	0.60	5112545	1020	25.49	5000	5040	4985	6500	3500	5000	5012.30	0.57	-69	5140	5070	5030	4960	4920	5105	4995	37	1500	500	3500	10	1	7300000	367	15.67	0.84	12	0.01	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	5100	-1.37	20240102	4980	1.00	20240104	8030	-37.36	20230217	4510	11.53	20231030	1.03	N	080470	500	36 억	41651	N	N	N	N
85	20240108	090631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4990	-10	5	-0.20	634585	127	3.17	5000	5000	4985	6500	3500	5000	4996.73	0.57	5	5140	5070	5030	4960	4920	5105	4995	37	1500	500	3500	5	1	7300000	364	15.55	0.83	12	0.00	321.00	6008.00	8030	20230217	-37.86	4510	20231030	10.64	5100	-2.16	20240102	4980	0.20	20240104	8030	-37.86	20230217	4510	10.64	20231030	1.03	N	080470	500	36 억	41651	N	N	N	N
86	20240105	160631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	5	2	0.10	19981195	3991	106.88	4995	5100	4990	6490	3500	4995	5006.56	0.58	-541	5051	5022	5001	4972	4951	5012	4962	37	1495	500	3490	10	1	7300000	365	15.58	0.83	12	0.05	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5100	0.00	20240102	4980	0.40	20240104	8030	-37.73	20230217	4510	10.86	20231030	1.04	N	080470	500	36 억	42192	N	N	N	N
87	20240105	150632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5010	15	2	0.30	18830755	3761	100.72	4995	5100	4990	6490	3500	4995	5006.85	0.58	-542	5051	5022	5001	4972	4951	5012	4962	37	1495	500	3490	10	1	7300000	366	15.61	0.83	12	0.05	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	5100	0.00	20240102	4980	0.60	20240104	8030	-37.61	20230217	4510	11.09	20231030	1.04	N	080470	500	36 억	42192	N	N	N	N
88	20240105	140629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5010	15	2	0.30	15008425	2997	80.26	4995	5100	4990	6490	3500	4995	5007.82	0.58	-437	5051	5022	5001	4972	4951	5012	4962	37	1495	500	3490	10	1	7300000	366	15.61	0.83	12	0.04	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	5100	0.00	20240102	4980	0.60	20240104	8030	-37.61	20230217	4510	11.09	20231030	1.04	N	080470	500	36 억	42192	N	N	N	N
89	20240105	130630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	65	2	1.30	13842355	2765	74.05	4995	5100	4990	6490	3500	4995	5006.28	0.58	-413	5051	5022	5001	4972	4951	5012	4962	37	1495	500	3490	10	1	7300000	369	15.76	0.84	12	0.04	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	5100	0.00	20240102	4980	1.61	20240104	8030	-36.99	20230217	4510	12.20	20231030	1.04	N	080470	500	36 억	42192	N	N	N	N
90	20240105	120630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5050	55	2	1.10	13700905	2737	73.30	4995	5100	4990	6490	3500	4995	5005.81	0.58	-390	5051	5022	5001	4972	4951	5012	4962	37	1495	500	3490	10	1	7300000	369	15.73	0.84	12	0.04	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	5100	0.00	20240102	4980	1.41	20240104	8030	-37.11	20230217	4510	11.97	20231030	1.04	N	080470	500	36 억	42192	N	N	N	N
91	20240105	110629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5020	25	2	0.50	11948835	2390	64.01	4995	5100	4990	6490	3500	4995	4999.51	0.58	-289	5051	5022	5001	4972	4951	5012	4962	37	1495	500	3490	10	1	7300000	366	15.64	0.84	12	0.03	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	5100	0.00	20240102	4980	0.80	20240104	8030	-37.48	20230217	4510	11.31	20231030	1.04	N	080470	500	36 억	42192	N	N	N	N
92	20240105	100632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5010	15	2	0.30	7493475	1499	40.14	4995	5100	4995	6490	3500	4995	4998.98	0.58	-87	5051	5022	5001	4972	4951	5012	4962	37	1495	500	3490	10	1	7300000	366	15.61	0.83	12	0.02	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	5100	0.00	20240102	4980	0.60	20240104	8030	-37.61	20230217	4510	11.09	20231030	1.04	N	080470	500	36 억	42192	N	N	N	N
93	20240105	090630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4995	0	3	0.00	3116880	624	16.71	4995	4995	4995	6490	3500	4995	4995.00	0.58	-29	5051	5022	5001	4972	4951	5012	4962	37	1495	500	3490	5	1	7300000	365	15.56	0.83	12	0.01	321.00	6008.00	8030	20230217	-37.80	4510	20231030	10.75	5100	-2.06	20240102	4980	0.30	20240104	8030	-37.80	20230217	4510	10.75	20231030	1.04	N	080470	500	36 억	42192	N	N	N	N
94	20240104	160627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4995	-35	5	-0.70	18676545	3734	58.51	5030	5030	4980	6530	3530	5030	5002.23	0.59	-628	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3520	5	1	7300000	365	15.56	0.83	12	0.05	321.00	6008.00	8030	20230217	-37.80	4510	20231030	10.75	5100	-2.06	20240102	4980	0.30	20240104	8030	-37.80	20230217	4510	10.75	20231030	1.04	N	080470	500	36 억	42812	N	N	N	N
95	20240104	150629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4995	-35	5	-0.70	17043140	3407	53.38	5030	5030	4980	6530	3530	5030	5002.39	0.59	-625	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3520	5	1	7300000	365	15.56	0.83	12	0.05	321.00	6008.00	8030	20230217	-37.80	4510	20231030	10.75	5100	-2.06	20240102	4980	0.30	20240104	8030	-37.80	20230217	4510	10.75	20231030	1.04	N	080470	500	36 억	42812	N	N	N	N
96	20240104	140629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4995	-35	5	-0.70	10973575	2193	34.36	5030	5030	4980	6530	3530	5030	5003.91	0.59	-455	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3520	5	1	7300000	365	15.56	0.83	12	0.03	321.00	6008.00	8030	20230217	-37.80	4510	20231030	10.75	5100	-2.06	20240102	4980	0.30	20240104	8030	-37.80	20230217	4510	10.75	20231030	1.04	N	080470	500	36 억	42812	N	N	N	N
97	20240104	130629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5030	0	3	0.00	9823615	1963	30.76	5030	5030	4980	6530	3530	5030	5004.39	0.59	-318	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3520	10	1	7300000	367	15.67	0.84	12	0.03	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	5100	-1.37	20240102	4980	1.00	20240104	8030	-37.36	20230217	4510	11.53	20231030	1.04	N	080470	500	36 억	42812	N	N	N	N
98	20240104	120627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5010	-20	5	-0.40	9648245	1928	30.21	5030	5030	4980	6530	3530	5030	5004.28	0.59	-317	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3520	10	1	7300000	366	15.61	0.83	12	0.03	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	5100	-1.76	20240102	4980	0.60	20240104	8030	-37.61	20230217	4510	11.09	20231030	1.04	N	080470	500	36 억	42812	N	N	N	N
99	20240104	110627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	-30	5	-0.60	6071535	1215	19.04	5030	5030	4980	6530	3530	5030	4997.15	0.59	-246	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3520	10	1	7300000	365	15.58	0.83	12	0.02	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5100	-1.96	20240102	4980	0.40	20240104	8030	-37.73	20230217	4510	10.86	20231030	1.04	N	080470	500	36 억	42812	N	N	N	N
100	20240104	100626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4995	-35	5	-0.70	4422435	885	13.87	5030	5030	4980	6530	3530	5030	4997.10	0.59	-96	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3520	5	1	7300000	365	15.56	0.83	12	0.01	321.00	6008.00	8030	20230217	-37.80	4510	20231030	10.75	5100	-2.06	20240102	4980	0.30	20240104	8030	-37.80	20230217	4510	10.75	20231030	1.04	N	080470	500	36 억	42812	N	N	N	N
101	20240104	090629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	-30	5	-0.60	442040	88	1.38	5030	5030	5000	6530	3530	5030	5023.18	0.59	-20	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3520	10	1	7300000	365	15.58	0.83	12	0.00	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5100	-1.96	20240102	5000	0.00	20240104	8030	-37.73	20230217	4510	10.86	20231030	1.04	N	080470	500	36 억	42812	N	N	N	N
102	20240103	160626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5030	-60	5	-1.18	32124260	6382	48.69	5040	5080	5000	6610	3570	5090	5033.57	0.59	-487	5163	5126	5063	5026	4963	5145	5045	37	1520	500	3560	10	1	7300000	367	15.67	0.84	12	0.09	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	5100	-1.37	20240102	5000	0.60	20240103	8030	-37.36	20230217	4510	11.53	20231030	1.04	N	080470	500	36 억	43295	N	N	N	N
103	20240103	150625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	-30	5	-0.59	29167510	5795	44.21	5040	5080	5000	6610	3570	5090	5033.22	0.59	-420	5163	5126	5063	5026	4963	5145	5045	37	1520	500	3560	10	1	7300000	369	15.76	0.84	12	0.08	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	5100	-0.78	20240102	5000	1.20	20240103	8030	-36.99	20230217	4510	12.20	20231030	1.04	N	080470	500	36 억	43295	N	N	N	N
104	20240103	140623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5040	-50	5	-0.98	22600110	4492	34.27	5040	5080	5000	6610	3570	5090	5031.19	0.59	-388	5163	5126	5063	5026	4963	5145	5045	37	1520	500	3560	10	1	7300000	368	15.70	0.84	12	0.06	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	5100	-1.18	20240102	5000	0.80	20240103	8030	-37.24	20230217	4510	11.75	20231030	1.04	N	080470	500	36 억	43295	N	N	N	N
105	20240103	130625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	-90	5	-1.77	19999480	3976	30.33	5040	5080	5000	6610	3570	5090	5030.05	0.59	-288	5163	5126	5063	5026	4963	5145	5045	37	1520	500	3560	10	1	7300000	365	15.58	0.83	12	0.05	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5100	-1.96	20240102	5000	0.00	20240103	8030	-37.73	20230217	4510	10.86	20231030	1.04	N	080470	500	36 억	43295	N	N	N	N
106	20240103	120628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	-30	5	-0.59	9553140	1895	14.46	5040	5080	5000	6610	3570	5090	5041.23	0.59	-324	5163	5126	5063	5026	4963	5145	5045	37	1520	500	3560	10	1	7300000	369	15.76	0.84	12	0.03	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	5100	-0.78	20240102	5000	1.20	20240103	8030	-36.99	20230217	4510	12.20	20231030	1.04	N	080470	500	36 억	43295	N	N	N	N
107	20240103	110624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5040	-50	5	-0.98	7709940	1530	11.67	5040	5080	5000	6610	3570	5090	5039.18	0.59	-198	5163	5126	5063	5026	4963	5145	5045	37	1520	500	3560	10	1	7300000	368	15.70	0.84	12	0.02	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	5100	-1.18	20240102	5000	0.80	20240103	8030	-37.24	20230217	4510	11.75	20231030	1.04	N	080470	500	36 억	43295	N	N	N	N
108	20240103	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5040	-50	5	-0.98	6740260	1338	10.21	5040	5080	5000	6610	3570	5090	5037.56	0.59	-198	5163	5126	5063	5026	4963	5145	5045	37	1520	500	3560	10	1	7300000	368	15.70	0.84	12	0.02	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	5100	-1.18	20240102	5000	0.80	20240103	8030	-37.24	20230217	4510	11.75	20231030	1.04	N	080470	500	36 억	43295	N	N	N	N
109	20240103	090624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	-90	5	-1.77	3635660	723	5.52	5040	5040	5000	6610	3570	5090	5028.58	0.59	0	5163	5126	5063	5026	4963	5145	5045	37	1520	500	3560	10	1	7300000	365	15.58	0.83	12	0.01	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5100	-1.96	20240102	5000	0.00	20240103	8030	-37.73	20230217	4510	10.86	20231030	1.04	N	080470	500	36 억	43295	N	N	N	N
110	20240102	160624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	60	2	1.19	65978570	13107	182.65	5030	5100	5000	6530	3530	5030	5033.83	0.60	-444	5230	5130	5040	4940	4850	5085	4895	37	1500	500	3520	10	1	7300000	372	15.86	0.85	12	0.18	321.00	6008.00	8030	20230217	-36.61	4510	20231030	12.86	5100	-0.20	20240102	5000	1.80	20240102	8030	-36.61	20230217	4510	12.86	20231030	1.04	N	080470	500	36 억	43740	N	N	N	N
111	20240102	150623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	60	2	1.19	58317050	11592	161.54	5030	5100	5000	6530	3530	5030	5030.80	0.60	-448	5230	5130	5040	4940	4850	5085	4895	37	1500	500	3520	10	1	7300000	372	15.86	0.85	12	0.16	321.00	6008.00	8030	20230217	-36.61	4510	20231030	12.86	5100	-0.20	20240102	5000	1.80	20240102	8030	-36.61	20230217	4510	12.86	20231030	1.04	N	080470	500	36 억	43740	N	N	N	N
112	20240102	140624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	40	2	0.80	50675880	10088	140.58	5030	5100	5000	6530	3530	5030	5023.38	0.60	-400	5230	5130	5040	4940	4850	5085	4895	37	1500	500	3520	10	1	7300000	370	15.79	0.84	12	0.14	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	5100	-0.59	20240102	5000	1.40	20240102	8030	-36.86	20230217	4510	12.42	20231030	1.04	N	080470	500	36 억	43740	N	N	N	N
113	20240102	130621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	50	2	0.99	50417970	10037	139.87	5030	5080	5000	6530	3530	5030	5023.21	0.60	-403	5230	5130	5040	4940	4850	5085	4895	37	1500	500	3520	10	1	7300000	371	15.83	0.85	12	0.14	321.00	6008.00	8030	20230217	-36.74	4510	20231030	12.64	5080	0.00	20240102	5000	1.60	20240102	8030	-36.74	20230217	4510	12.64	20231030	1.04	N	080470	500	36 억	43740	N	N	N	N
114	20240102	120621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5020	-10	5	-0.20	45494250	9065	126.32	5030	5040	5000	6530	3530	5030	5018.67	0.60	-114	5230	5130	5040	4940	4850	5085	4895	37	1500	500	3520	10	1	7300000	366	15.64	0.84	12	0.12	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	5040	-0.40	20240102	5000	0.40	20240102	8030	-37.48	20230217	4510	11.31	20231030	1.04	N	080470	500	36 억	43740	N	N	N	N
115	20240102	110621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5040	10	2	0.20	39293070	7831	109.13	5030	5040	5000	6530	3530	5030	5017.63	0.60	-88	5230	5130	5040	4940	4850	5085	4895	37	1500	500	3520	10	1	7300000	368	15.70	0.84	12	0.11	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	5040	0.00	20240102	5000	0.80	20240102	8030	-37.24	20230217	4510	11.75	20231030	1.04	N	080470	500	36 억	43740	N	N	N	N
116	20240102	100613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5010	-20	5	-0.40	5032240	1004	13.99	5030	5030	5000	6530	3530	5030	5012.19	0.60	-81	5230	5130	5040	4940	4850	5085	4895	37	1500	500	3520	10	1	7300000	366	15.61	0.83	12	0.01	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	5030	-0.40	20240102	5000	0.20	20240102	8030	-37.61	20230217	4510	11.09	20231030	1.04	N	080470	500	36 억	43740	N	N	N	N
117	20240102	090606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5030	0	3	0.00	0	0	0.00	0	0	0	6530	3530	5030	0.00	0.60	0	5230	5130	5040	4940	4850	5085	4895	37	1500	500	3520	10	1	7300000	367	15.67	0.84	12	0.00	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	0	0.00	0	0	0.00	0	8030	-37.36	20230217	4510	11.53	20231030	1.04	N	080470	500	36 억	43740	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History