KissMeData/090150/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 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	20230927	160706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1453	52	2	3.71	500909139	354655	96.72	1376	1480	1347	1821	981	1401	1412.38	1.69	-26702	1519	1460	1425	1366	1331	1442	1348	209	420	500	980	1	1	41875293	608	-16.14	0.75	12	0.85	-90.00	1937.00	2820	20230210	-48.48	1190	20221229	22.10	2820	-48.48	20230210	1235	17.65	20230103	2820	-48.48	20230210	1190	22.10	20221229	3.85	N	090150	500	209 억	707119	N	N	N	N
3	20230927	150712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1452	51	2	3.64	429975289	305366	83.28	1376	1480	1347	1821	981	1401	1408.07	1.69	-22806	1519	1460	1425	1366	1331	1442	1348	209	420	500	980	1	1	41875293	608	-16.13	0.75	12	0.73	-90.00	1937.00	2820	20230210	-48.51	1190	20221229	22.02	2820	-48.51	20230210	1235	17.57	20230103	2820	-48.51	20230210	1190	22.02	20221229	3.85	N	090150	500	209 억	707119	N	N	N	N
4	20230927	140712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1446	45	2	3.21	360436287	257539	70.24	1376	1480	1347	1821	981	1401	1399.54	1.69	-16203	1519	1460	1425	1366	1331	1442	1348	209	420	500	980	1	1	41875293	606	-16.07	0.75	12	0.62	-90.00	1937.00	2820	20230210	-48.72	1190	20221229	21.51	2820	-48.72	20230210	1235	17.09	20230103	2820	-48.72	20230210	1190	21.51	20221229	3.85	N	090150	500	209 억	707119	N	N	N	N
5	20230927	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-1	5	-0.07	257011258	185993	50.72	1376	1415	1347	1821	981	1401	1381.82	1.69	2874	1519	1460	1425	1366	1331	1442	1348	209	420	500	980	1	1	41875293	586	-15.56	0.72	12	0.44	-90.00	1937.00	2820	20230210	-50.35	1190	20221229	17.65	2820	-50.35	20230210	1235	13.36	20230103	2820	-50.35	20230210	1190	17.65	20221229	3.85	N	090150	500	209 억	707119	N	N	N	N
6	20230927	120702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1392	-9	5	-0.64	226544545	164325	44.82	1376	1406	1347	1821	981	1401	1378.62	1.69	11313	1519	1460	1425	1366	1331	1442	1348	209	420	500	980	1	1	41875293	583	-15.47	0.72	12	0.39	-90.00	1937.00	2820	20230210	-50.64	1190	20221229	16.97	2820	-50.64	20230210	1235	12.71	20230103	2820	-50.64	20230210	1190	16.97	20221229	3.85	N	090150	500	209 억	707119	N	N	N	N
7	20230927	110709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	-7	5	-0.50	209995282	152438	41.57	1376	1406	1347	1821	981	1401	1377.56	1.69	7653	1519	1460	1425	1366	1331	1442	1348	209	420	500	980	1	1	41875293	584	-15.49	0.72	12	0.36	-90.00	1937.00	2820	20230210	-50.57	1190	20221229	17.14	2820	-50.57	20230210	1235	12.87	20230103	2820	-50.57	20230210	1190	17.14	20221229	3.85	N	090150	500	209 억	707119	N	N	N	N
8	20230927	100704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1374	-27	5	-1.93	98551171	71538	19.51	1376	1395	1367	1821	981	1401	1377.57	1.69	1129	1519	1460	1425	1366	1331	1442	1348	209	420	500	980	1	1	41875293	575	-15.27	0.71	12	0.17	-90.00	1937.00	2820	20230210	-51.28	1190	20221229	15.46	2820	-51.28	20230210	1235	11.26	20230103	2820	-51.28	20230210	1190	15.46	20221229	3.85	N	090150	500	209 억	707119	N	N	N	N
9	20230927	090716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1391	-10	5	-0.71	7071591	5107	1.39	1376	1395	1376	1821	981	1401	1384.35	1.69	-1876	1519	1460	1425	1366	1331	1442	1348	209	420	500	980	1	1	41875293	582	-15.46	0.72	12	0.01	-90.00	1937.00	2820	20230210	-50.67	1190	20221229	16.89	2820	-50.67	20230210	1235	12.63	20230103	2820	-50.67	20230210	1190	16.89	20221229	3.85	N	090150	500	209 억	707119	N	N	N	N
10	20230926	160703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-72	5	-4.89	518319117	364602	142.98	1473	1484	1390	1914	1032	1473	1421.77	1.78	-36560	1532	1502	1470	1440	1408	1486	1424	209	441	500	1030	1	1	41875293	587	-15.57	0.72	12	0.87	-90.00	1937.00	2820	20230210	-50.32	1190	20221229	17.73	2820	-50.32	20230210	1235	13.44	20230103	2820	-50.32	20230210	1190	17.73	20221229	3.85	N	090150	500	209 억	743650	N	N	N	N
11	20230926	150704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1417	-56	5	-3.80	496575301	349109	136.91	1473	1484	1390	1914	1032	1473	1422.41	1.78	-34700	1532	1502	1470	1440	1408	1486	1424	209	441	500	1030	1	1	41875293	593	-15.74	0.73	12	0.83	-90.00	1937.00	2820	20230210	-49.75	1190	20221229	19.08	2820	-49.75	20230210	1235	14.74	20230103	2820	-49.75	20230210	1190	19.08	20221229	3.85	N	090150	500	209 억	743650	N	N	N	N
12	20230926	140657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1414	-59	5	-4.01	446159953	313601	122.98	1473	1484	1390	1914	1032	1473	1422.70	1.78	-29343	1532	1502	1470	1440	1408	1486	1424	209	441	500	1030	1	1	41875293	592	-15.71	0.73	12	0.75	-90.00	1937.00	2820	20230210	-49.86	1190	20221229	18.82	2820	-49.86	20230210	1235	14.49	20230103	2820	-49.86	20230210	1190	18.82	20221229	3.85	N	090150	500	209 억	743650	N	N	N	N
13	20230926	130701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-62	5	-4.21	400284767	281015	110.20	1473	1484	1390	1914	1032	1473	1424.42	1.78	-18466	1532	1502	1470	1440	1408	1486	1424	209	441	500	1030	1	1	41875293	591	-15.68	0.73	12	0.67	-90.00	1937.00	2820	20230210	-49.96	1190	20221229	18.57	2820	-49.96	20230210	1235	14.25	20230103	2820	-49.96	20230210	1190	18.57	20221229	3.85	N	090150	500	209 억	743650	N	N	N	N
14	20230926	120704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	-58	5	-3.94	287712236	200871	78.77	1473	1484	1411	1914	1032	1473	1432.32	1.78	-6080	1532	1502	1470	1440	1408	1486	1424	209	441	500	1030	1	1	41875293	593	-15.72	0.73	12	0.48	-90.00	1937.00	2820	20230210	-49.82	1190	20221229	18.91	2820	-49.82	20230210	1235	14.57	20230103	2820	-49.82	20230210	1190	18.91	20221229	3.85	N	090150	500	209 억	743650	N	N	N	N
15	20230926	110703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1423	-50	5	-3.39	265266660	185027	72.56	1473	1484	1415	1914	1032	1473	1433.66	1.78	1932	1532	1502	1470	1440	1408	1486	1424	209	441	500	1030	1	1	41875293	596	-15.81	0.73	12	0.44	-90.00	1937.00	2820	20230210	-49.54	1190	20221229	19.58	2820	-49.54	20230210	1235	15.22	20230103	2820	-49.54	20230210	1190	19.58	20221229	3.85	N	090150	500	209 억	743650	N	N	N	N
16	20230926	100702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	-45	5	-3.05	240395032	167662	65.75	1473	1484	1415	1914	1032	1473	1433.81	1.78	6147	1532	1502	1470	1440	1408	1486	1424	209	441	500	1030	1	1	41875293	598	-15.87	0.74	12	0.40	-90.00	1937.00	2820	20230210	-49.36	1190	20221229	20.00	2820	-49.36	20230210	1235	15.63	20230103	2820	-49.36	20230210	1190	20.00	20221229	3.85	N	090150	500	209 억	743650	N	N	N	N
17	20230926	090702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1483	10	2	0.68	1017856	691	0.27	1473	1484	1465	1914	1032	1473	1473.02	1.78	485	1532	1502	1470	1440	1408	1486	1424	209	441	500	1030	1	1	41875293	621	-16.48	0.77	12	0.00	-90.00	1937.00	2820	20230210	-47.41	1190	20221229	24.62	2820	-47.41	20230210	1235	20.08	20230103	2820	-47.41	20230210	1190	24.62	20221229	3.85	N	090150	500	209 억	743650	N	N	N	N
18	20230925	160702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1473	-14	5	-0.94	372363029	254785	193.28	1486	1500	1438	1933	1041	1487	1461.46	1.90	-52988	1523	1504	1480	1461	1437	1514	1471	209	446	500	1040	1	1	41875293	617	-16.37	0.76	12	0.61	-90.00	1937.00	2820	20230210	-47.77	1190	20221229	23.78	2820	-47.77	20230210	1235	19.27	20230103	2820	-47.77	20230210	1190	23.78	20221229	3.93	N	090150	500	209 억	796638	N	N	N	N
19	20230925	150705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	-12	5	-0.81	360180142	246512	187.00	1486	1500	1438	1933	1041	1487	1461.11	1.90	-50024	1523	1504	1480	1461	1437	1514	1471	209	446	500	1040	1	1	41875293	618	-16.39	0.76	12	0.59	-90.00	1937.00	2820	20230210	-47.70	1190	20221229	23.95	2820	-47.70	20230210	1235	19.43	20230103	2820	-47.70	20230210	1190	23.95	20221229	3.93	N	090150	500	209 억	796638	N	N	N	N
20	20230925	140652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1487	0	3	0.00	342906236	234765	178.09	1486	1500	1438	1933	1041	1487	1460.64	1.90	-46041	1523	1504	1480	1461	1437	1514	1471	209	446	500	1040	1	1	41875293	623	-16.52	0.77	12	0.56	-90.00	1937.00	2820	20230210	-47.27	1190	20221229	24.96	2820	-47.27	20230210	1235	20.40	20230103	2820	-47.27	20230210	1190	24.96	20221229	3.93	N	090150	500	209 억	796638	N	N	N	N
21	20230925	130657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	-27	5	-1.82	224633209	154492	117.20	1486	1500	1438	1933	1041	1487	1454.01	1.90	-29943	1523	1504	1480	1461	1437	1514	1471	209	446	500	1040	1	1	41875293	611	-16.22	0.75	12	0.37	-90.00	1937.00	2820	20230210	-48.23	1190	20221229	22.69	2820	-48.23	20230210	1235	18.22	20230103	2820	-48.23	20230210	1190	22.69	20221229	3.93	N	090150	500	209 억	796638	N	N	N	N
22	20230925	120703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1445	-42	5	-2.82	207587242	142798	108.33	1486	1500	1438	1933	1041	1487	1453.71	1.90	-27894	1523	1504	1480	1461	1437	1514	1471	209	446	500	1040	1	1	41875293	605	-16.06	0.75	12	0.34	-90.00	1937.00	2820	20230210	-48.76	1190	20221229	21.43	2820	-48.76	20230210	1235	17.00	20230103	2820	-48.76	20230210	1190	21.43	20221229	3.93	N	090150	500	209 억	796638	N	N	N	N
23	20230925	110657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1463	-24	5	-1.61	202384010	139213	105.61	1486	1500	1438	1933	1041	1487	1453.77	1.90	-25730	1523	1504	1480	1461	1437	1514	1471	209	446	500	1040	1	1	41875293	613	-16.26	0.76	12	0.33	-90.00	1937.00	2820	20230210	-48.12	1190	20221229	22.94	2820	-48.12	20230210	1235	18.46	20230103	2820	-48.12	20230210	1190	22.94	20221229	3.93	N	090150	500	209 억	796638	N	N	N	N
24	20230925	100700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1446	-41	5	-2.76	105644547	72237	54.80	1486	1500	1441	1933	1041	1487	1462.47	1.90	-20993	1523	1504	1480	1461	1437	1514	1471	209	446	500	1040	1	1	41875293	606	-16.07	0.75	12	0.17	-90.00	1937.00	2820	20230210	-48.72	1190	20221229	21.51	2820	-48.72	20230210	1235	17.09	20230103	2820	-48.72	20230210	1190	21.51	20221229	3.93	N	090150	500	209 억	796638	N	N	N	N
25	20230925	090658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1493	6	2	0.40	3157863	2118	1.61	1486	1495	1486	1933	1041	1487	1490.96	1.90	-433	1523	1504	1480	1461	1437	1514	1471	209	446	500	1040	1	1	41875293	625	-16.59	0.77	12	0.01	-90.00	1937.00	2820	20230210	-47.06	1190	20221229	25.46	2820	-47.06	20230210	1235	20.89	20230103	2820	-47.06	20230210	1190	25.46	20221229	3.93	N	090150	500	209 억	796638	N	N	N	N
26	20230922	160722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1487	9	2	0.61	193888883	131781	38.63	1469	1499	1456	1921	1035	1478	1471.30	1.96	-23784	1527	1502	1487	1462	1447	1495	1455	209	443	500	1030	1	1	41875293	623	-16.52	0.77	12	0.31	-90.00	1937.00	2820	20230210	-47.27	1190	20221229	24.96	2820	-47.27	20230210	1235	20.40	20230103	2820	-47.27	20230210	1190	24.96	20221229	3.93	N	090150	500	209 억	820422	N	N	N	N
27	20230922	150718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1496	18	2	1.22	173527079	118093	34.62	1469	1499	1456	1921	1035	1478	1469.41	1.96	-22808	1527	1502	1487	1462	1447	1495	1455	209	443	500	1030	1	1	41875293	626	-16.62	0.77	12	0.28	-90.00	1937.00	2820	20230210	-46.95	1190	20221229	25.71	2820	-46.95	20230210	1235	21.13	20230103	2820	-46.95	20230210	1190	25.71	20221229	3.93	N	090150	500	209 억	820422	N	N	N	N
28	20230922	140718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1474	-4	5	-0.27	131671242	89782	26.32	1469	1493	1456	1921	1035	1478	1466.57	1.96	-17429	1527	1502	1487	1462	1447	1495	1455	209	443	500	1030	1	1	41875293	617	-16.38	0.76	12	0.21	-90.00	1937.00	2820	20230210	-47.73	1190	20221229	23.87	2820	-47.73	20230210	1235	19.35	20230103	2820	-47.73	20230210	1190	23.87	20221229	3.93	N	090150	500	209 억	820422	N	N	N	N
29	20230922	130634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1463	-15	5	-1.01	112776549	76982	22.57	1469	1493	1456	1921	1035	1478	1464.97	1.96	-16068	1527	1502	1487	1462	1447	1495	1455	209	443	500	1030	1	1	41875293	613	-16.26	0.76	12	0.18	-90.00	1937.00	2820	20230210	-48.12	1190	20221229	22.94	2820	-48.12	20230210	1235	18.46	20230103	2820	-48.12	20230210	1190	22.94	20221229	3.93	N	090150	500	209 억	820422	N	N	N	N
30	20230922	120634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1459	-19	5	-1.29	76525017	52238	15.31	1469	1493	1456	1921	1035	1478	1464.93	1.96	-5802	1527	1502	1487	1462	1447	1495	1455	209	443	500	1030	1	1	41875293	611	-16.21	0.75	12	0.12	-90.00	1937.00	2820	20230210	-48.26	1190	20221229	22.61	2820	-48.26	20230210	1235	18.14	20230103	2820	-48.26	20230210	1190	22.61	20221229	3.93	N	090150	500	209 억	820422	N	N	N	N
31	20230922	110629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	-8	5	-0.54	68734234	46904	13.75	1469	1493	1456	1921	1035	1478	1465.42	1.96	-3856	1527	1502	1487	1462	1447	1495	1455	209	443	500	1030	1	1	41875293	616	-16.33	0.76	12	0.11	-90.00	1937.00	2820	20230210	-47.87	1190	20221229	23.53	2820	-47.87	20230210	1235	19.03	20230103	2820	-47.87	20230210	1190	23.53	20221229	3.93	N	090150	500	209 억	820422	N	N	N	N
32	20230922	100631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1465	-13	5	-0.88	36313580	24737	7.25	1469	1493	1456	1921	1035	1478	1467.99	1.96	-2533	1527	1502	1487	1462	1447	1495	1455	209	443	500	1030	1	1	41875293	613	-16.28	0.76	12	0.06	-90.00	1937.00	2820	20230210	-48.05	1190	20221229	23.11	2820	-48.05	20230210	1235	18.62	20230103	2820	-48.05	20230210	1190	23.11	20221229	3.93	N	090150	500	209 억	820422	N	N	N	N
33	20230922	090626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1477	-1	5	-0.07	14376701	9809	2.88	1469	1478	1456	1921	1035	1478	1465.66	1.96	1732	1527	1502	1487	1462	1447	1495	1455	209	443	500	1030	1	1	41875293	618	-16.41	0.76	12	0.02	-90.00	1937.00	2820	20230210	-47.62	1190	20221229	24.12	2820	-47.62	20230210	1235	19.60	20230103	2820	-47.62	20230210	1190	24.12	20221229	3.93	N	090150	500	209 억	820422	N	N	N	N
34	20230921	160633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1478	-28	5	-1.86	505131723	339370	195.46	1506	1512	1472	1957	1055	1506	1488.44	1.96	139	1529	1517	1500	1488	1471	1523	1494	209	451	500	1050	1	1	41875293	619	-16.42	0.76	12	0.81	-90.00	1937.00	2820	20230210	-47.59	1190	20221229	24.20	2820	-47.59	20230210	1235	19.68	20230103	2820	-47.59	20230210	1190	24.20	20221229	3.85	N	090150	500	209 억	821559	N	N	N	N
35	20230921	150623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1496	-10	5	-0.66	432248463	290079	167.07	1506	1512	1472	1957	1055	1506	1490.11	1.96	10644	1529	1517	1500	1488	1471	1523	1494	209	451	500	1050	1	1	41875293	626	-16.62	0.77	12	0.69	-90.00	1937.00	2820	20230210	-46.95	1190	20221229	25.71	2820	-46.95	20230210	1235	21.13	20230103	2820	-46.95	20230210	1190	25.71	20221229	3.85	N	090150	500	209 억	821559	N	N	N	N
36	20230921	140630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1504	-2	5	-0.13	399376833	268082	154.40	1506	1512	1472	1957	1055	1506	1489.76	1.96	13723	1529	1517	1500	1488	1471	1523	1494	209	451	500	1050	1	1	41875293	630	-16.71	0.78	12	0.64	-90.00	1937.00	2820	20230210	-46.67	1190	20221229	26.39	2820	-46.67	20230210	1235	21.78	20230103	2820	-46.67	20230210	1190	26.39	20221229	3.85	N	090150	500	209 억	821559	N	N	N	N
37	20230921	130623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1479	-27	5	-1.79	208274859	140230	80.76	1506	1506	1472	1957	1055	1506	1485.24	1.96	3745	1529	1517	1500	1488	1471	1523	1494	209	451	500	1050	1	1	41875293	619	-16.43	0.76	12	0.33	-90.00	1937.00	2820	20230210	-47.55	1190	20221229	24.29	2820	-47.55	20230210	1235	19.76	20230103	2820	-47.55	20230210	1190	24.29	20221229	3.85	N	090150	500	209 억	821559	N	N	N	N
38	20230921	120618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	-21	5	-1.39	199753354	134493	77.46	1506	1506	1472	1957	1055	1506	1485.23	1.96	5232	1529	1517	1500	1488	1471	1523	1494	209	451	500	1050	1	1	41875293	622	-16.50	0.77	12	0.32	-90.00	1937.00	2820	20230210	-47.34	1190	20221229	24.79	2820	-47.34	20230210	1235	20.24	20230103	2820	-47.34	20230210	1190	24.79	20221229	3.85	N	090150	500	209 억	821559	N	N	N	N
39	20230921	110634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1489	-17	5	-1.13	95518203	64105	36.92	1506	1506	1480	1957	1055	1506	1490.03	1.96	6853	1529	1517	1500	1488	1471	1523	1494	209	451	500	1050	1	1	41875293	624	-16.54	0.77	12	0.15	-90.00	1937.00	2820	20230210	-47.20	1190	20221229	25.13	2820	-47.20	20230210	1235	20.57	20230103	2820	-47.20	20230210	1190	25.13	20221229	3.85	N	090150	500	209 억	821559	N	N	N	N
40	20230921	100622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1497	-9	5	-0.60	49120357	32885	18.94	1506	1506	1481	1957	1055	1506	1493.70	1.96	7254	1529	1517	1500	1488	1471	1523	1494	209	451	500	1050	1	1	41875293	627	-16.63	0.77	12	0.08	-90.00	1937.00	2820	20230210	-46.91	1190	20221229	25.80	2820	-46.91	20230210	1235	21.21	20230103	2820	-46.91	20230210	1190	25.80	20221229	3.85	N	090150	500	209 억	821559	N	N	N	N
41	20230921	090630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1504	-2	5	-0.13	4615662	3092	1.78	1506	1506	1490	1957	1055	1506	1492.78	1.96	935	1529	1517	1500	1488	1471	1523	1494	209	451	500	1050	1	1	41875293	630	-16.71	0.78	12	0.01	-90.00	1937.00	2820	20230210	-46.67	1190	20221229	26.39	2820	-46.67	20230210	1235	21.78	20230103	2820	-46.67	20230210	1190	26.39	20221229	3.85	N	090150	500	209 억	821559	N	N	N	N
42	20230920	160630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1506	15	2	1.01	258401797	172800	98.42	1483	1512	1483	1938	1044	1491	1495.38	1.85	48658	1530	1510	1500	1480	1470	1505	1475	209	447	500	1040	1	1	41875293	631	-16.73	0.78	12	0.41	-90.00	1937.00	2820	20230210	-46.60	1190	20221229	26.55	2820	-46.60	20230210	1235	21.94	20230103	2820	-46.60	20230210	1190	26.55	20221229	3.87	N	090150	500	209 억	772901	N	N	N	N
43	20230920	150613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1505	14	2	0.94	248355509	166125	94.62	1483	1512	1483	1938	1044	1491	1494.99	1.85	47276	1530	1510	1500	1480	1470	1505	1475	209	447	500	1040	1	1	41875293	630	-16.72	0.78	12	0.40	-90.00	1937.00	2820	20230210	-46.63	1190	20221229	26.47	2820	-46.63	20230210	1235	21.86	20230103	2820	-46.63	20230210	1190	26.47	20221229	3.87	N	090150	500	209 억	772901	N	N	N	N
44	20230920	140621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	9	2	0.60	158772342	106185	60.48	1483	1512	1483	1938	1044	1491	1495.24	1.85	34413	1530	1510	1500	1480	1470	1505	1475	209	447	500	1040	1	1	41875293	628	-16.67	0.77	12	0.25	-90.00	1937.00	2820	20230210	-46.81	1190	20221229	26.05	2820	-46.81	20230210	1235	21.46	20230103	2820	-46.81	20230210	1190	26.05	20221229	3.87	N	090150	500	209 억	772901	N	N	N	N
45	20230920	130617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1504	13	2	0.87	151775870	101518	57.82	1483	1512	1483	1938	1044	1491	1495.06	1.85	32915	1530	1510	1500	1480	1470	1505	1475	209	447	500	1040	1	1	41875293	630	-16.71	0.78	12	0.24	-90.00	1937.00	2820	20230210	-46.67	1190	20221229	26.39	2820	-46.67	20230210	1235	21.78	20230103	2820	-46.67	20230210	1190	26.39	20221229	3.87	N	090150	500	209 억	772901	N	N	N	N
46	20230920	120616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1503	12	2	0.80	149170268	99781	56.83	1483	1512	1483	1938	1044	1491	1494.98	1.85	32912	1530	1510	1500	1480	1470	1505	1475	209	447	500	1040	1	1	41875293	629	-16.70	0.78	12	0.24	-90.00	1937.00	2820	20230210	-46.70	1190	20221229	26.30	2820	-46.70	20230210	1235	21.70	20230103	2820	-46.70	20230210	1190	26.30	20221229	3.87	N	090150	500	209 억	772901	N	N	N	N
47	20230920	110622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	21	2	1.41	91979351	61519	35.04	1483	1512	1483	1938	1044	1491	1495.14	1.85	21590	1530	1510	1500	1480	1470	1505	1475	209	447	500	1040	1	1	41875293	633	-16.80	0.78	12	0.15	-90.00	1937.00	2820	20230210	-46.38	1190	20221229	27.06	2820	-46.38	20230210	1235	22.43	20230103	2820	-46.38	20230210	1190	27.06	20221229	3.87	N	090150	500	209 억	772901	N	N	N	N
48	20230920	100609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	4	2	0.27	33016373	22120	12.60	1483	1502	1483	1938	1044	1491	1492.60	1.85	12445	1530	1510	1500	1480	1470	1505	1475	209	447	500	1040	1	1	41875293	626	-16.61	0.77	12	0.05	-90.00	1937.00	2820	20230210	-46.99	1190	20221229	25.63	2820	-46.99	20230210	1235	21.05	20230103	2820	-46.99	20230210	1190	25.63	20221229	3.87	N	090150	500	209 억	772901	N	N	N	N
49	20230920	090618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1501	10	2	0.67	12460736	8353	4.76	1483	1501	1483	1938	1044	1491	1491.77	1.85	6976	1530	1510	1500	1480	1470	1505	1475	209	447	500	1040	1	1	41875293	629	-16.68	0.77	12	0.02	-90.00	1937.00	2820	20230210	-46.77	1190	20221229	26.13	2820	-46.77	20230210	1235	21.54	20230103	2820	-46.77	20230210	1190	26.13	20221229	3.87	N	090150	500	209 억	772901	N	N	N	N
50	20230919	160616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1491	-21	5	-1.39	263353686	175557	175.76	1503	1520	1490	1965	1059	1512	1500.10	1.93	-34517	1543	1527	1513	1497	1483	1520	1490	209	453	500	1050	1	1	41875293	624	-16.57	0.77	12	0.42	-90.00	1937.00	2820	20230210	-47.13	1190	20221229	25.29	2820	-47.13	20230210	1235	20.73	20230103	2820	-47.13	20230210	1190	25.29	20221229	4.01	N	090150	500	209 억	807418	N	N	N	N
51	20230919	150615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1497	-15	5	-0.99	244933639	163251	163.44	1503	1520	1490	1965	1059	1512	1500.35	1.93	-34018	1543	1527	1513	1497	1483	1520	1490	209	453	500	1050	1	1	41875293	627	-16.63	0.77	12	0.39	-90.00	1937.00	2820	20230210	-46.91	1190	20221229	25.80	2820	-46.91	20230210	1235	21.21	20230103	2820	-46.91	20230210	1190	25.80	20221229	4.01	N	090150	500	209 억	807418	N	N	N	N
52	20230919	140612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	-4	5	-0.26	118521699	78764	78.86	1503	1520	1498	1965	1059	1512	1504.77	1.93	-24173	1543	1527	1513	1497	1483	1520	1490	209	453	500	1050	1	1	41875293	631	-16.76	0.78	12	0.19	-90.00	1937.00	2820	20230210	-46.52	1190	20221229	26.72	2820	-46.52	20230210	1235	22.11	20230103	2820	-46.52	20230210	1190	26.72	20221229	4.01	N	090150	500	209 억	807418	N	N	N	N
53	20230919	130603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1511	-1	5	-0.07	91574927	60816	60.89	1503	1520	1501	1965	1059	1512	1505.77	1.93	-20309	1543	1527	1513	1497	1483	1520	1490	209	453	500	1050	1	1	41875293	633	-16.79	0.78	12	0.15	-90.00	1937.00	2820	20230210	-46.42	1190	20221229	26.97	2820	-46.42	20230210	1235	22.35	20230103	2820	-46.42	20230210	1190	26.97	20221229	4.01	N	090150	500	209 억	807418	N	N	N	N
54	20230919	120619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	0	3	0.00	88190001	58575	58.64	1503	1520	1501	1965	1059	1512	1505.59	1.93	-20265	1543	1527	1513	1497	1483	1520	1490	209	453	500	1050	1	1	41875293	633	-16.80	0.78	12	0.14	-90.00	1937.00	2820	20230210	-46.38	1190	20221229	27.06	2820	-46.38	20230210	1235	22.43	20230103	2820	-46.38	20230210	1190	27.06	20221229	4.01	N	090150	500	209 억	807418	N	N	N	N
55	20230919	110620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1511	-1	5	-0.07	71498343	47511	47.57	1503	1520	1501	1965	1059	1512	1504.88	1.93	-19110	1543	1527	1513	1497	1483	1520	1490	209	453	500	1050	1	1	41875293	633	-16.79	0.78	12	0.11	-90.00	1937.00	2820	20230210	-46.42	1190	20221229	26.97	2820	-46.42	20230210	1235	22.35	20230103	2820	-46.42	20230210	1190	26.97	20221229	4.01	N	090150	500	209 억	807418	N	N	N	N
56	20230919	100617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1513	1	2	0.07	33233730	22054	22.08	1503	1520	1502	1965	1059	1512	1506.93	1.93	-5304	1543	1527	1513	1497	1483	1520	1490	209	453	500	1050	1	1	41875293	634	-16.81	0.78	12	0.05	-90.00	1937.00	2820	20230210	-46.35	1190	20221229	27.14	2820	-46.35	20230210	1235	22.51	20230103	2820	-46.35	20230210	1190	27.14	20221229	4.01	N	090150	500	209 억	807418	N	N	N	N
57	20230919	090612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1503	-9	5	-0.60	6465439	4295	4.30	1503	1513	1503	1965	1059	1512	1505.34	1.93	908	1543	1527	1513	1497	1483	1520	1490	209	453	500	1050	1	1	41875293	629	-16.70	0.78	12	0.01	-90.00	1937.00	2820	20230210	-46.70	1190	20221229	26.30	2820	-46.70	20230210	1235	21.70	20230103	2820	-46.70	20230210	1190	26.30	20221229	4.01	N	090150	500	209 억	807418	N	N	N	N
58	20230918	160616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	-8	5	-0.53	150806817	99884	21.69	1519	1529	1499	1976	1064	1520	1509.81	1.95	-5484	1576	1548	1523	1495	1470	1562	1509	209	456	500	1060	1	1	41875293	633	-16.80	0.78	12	0.24	-90.00	1937.00	2820	20230210	-46.38	1190	20221229	27.06	2820	-46.38	20230210	1235	22.43	20230103	2820	-46.38	20230210	1190	27.06	20221229	4.03	N	090150	500	209 억	816038	N	N	N	N
59	20230918	150613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1516	-4	5	-0.26	138950184	92050	19.99	1519	1529	1499	1976	1064	1520	1509.51	1.95	-6581	1576	1548	1523	1495	1470	1562	1509	209	456	500	1060	1	1	41875293	635	-16.84	0.78	12	0.22	-90.00	1937.00	2820	20230210	-46.24	1190	20221229	27.39	2820	-46.24	20230210	1235	22.75	20230103	2820	-46.24	20230210	1190	27.39	20221229	4.03	N	090150	500	209 억	816038	N	N	N	N
60	20230918	140629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1514	-6	5	-0.39	116068482	76963	16.72	1519	1529	1499	1976	1064	1520	1508.11	1.95	-7209	1576	1548	1523	1495	1470	1562	1509	209	456	500	1060	1	1	41875293	634	-16.82	0.78	12	0.18	-90.00	1937.00	2820	20230210	-46.31	1190	20221229	27.23	2820	-46.31	20230210	1235	22.59	20230103	2820	-46.31	20230210	1190	27.23	20221229	4.03	N	090150	500	209 억	816038	N	N	N	N
61	20230918	130613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1507	-13	5	-0.86	79422973	52617	11.43	1519	1529	1499	1976	1064	1520	1509.45	1.95	-1846	1576	1548	1523	1495	1470	1562	1509	209	456	500	1060	1	1	41875293	631	-16.74	0.78	12	0.13	-90.00	1937.00	2820	20230210	-46.56	1190	20221229	26.64	2820	-46.56	20230210	1235	22.02	20230103	2820	-46.56	20230210	1190	26.64	20221229	4.03	N	090150	500	209 억	816038	N	N	N	N
62	20230918	120615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1514	-6	5	-0.39	71042263	47068	10.22	1519	1529	1499	1976	1064	1520	1509.35	1.95	-1069	1576	1548	1523	1495	1470	1562	1509	209	456	500	1060	1	1	41875293	634	-16.82	0.78	12	0.11	-90.00	1937.00	2820	20230210	-46.31	1190	20221229	27.23	2820	-46.31	20230210	1235	22.59	20230103	2820	-46.31	20230210	1190	27.23	20221229	4.03	N	090150	500	209 억	816038	N	N	N	N
63	20230918	110611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	-8	5	-0.53	58964247	39049	8.48	1519	1529	1499	1976	1064	1520	1510.01	1.95	-828	1576	1548	1523	1495	1470	1562	1509	209	456	500	1060	1	1	41875293	633	-16.80	0.78	12	0.09	-90.00	1937.00	2820	20230210	-46.38	1190	20221229	27.06	2820	-46.38	20230210	1235	22.43	20230103	2820	-46.38	20230210	1190	27.06	20221229	4.03	N	090150	500	209 억	816038	N	N	N	N
64	20230918	100606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1513	-7	5	-0.46	55815624	36962	8.03	1519	1529	1499	1976	1064	1520	1510.08	1.95	-723	1576	1548	1523	1495	1470	1562	1509	209	456	500	1060	1	1	41875293	634	-16.81	0.78	12	0.09	-90.00	1937.00	2820	20230210	-46.35	1190	20221229	27.14	2820	-46.35	20230210	1235	22.51	20230103	2820	-46.35	20230210	1190	27.14	20221229	4.03	N	090150	500	209 억	816038	N	N	N	N
65	20230918	090605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	9	2	0.59	21002484	13876	3.01	1519	1529	1501	1976	1064	1520	1513.58	1.95	4143	1576	1548	1523	1495	1470	1562	1509	209	456	500	1060	1	1	41875293	640	-16.99	0.79	12	0.03	-90.00	1937.00	2820	20230210	-45.78	1190	20221229	28.49	2820	-45.78	20230210	1235	23.81	20230103	2820	-45.78	20230210	1190	28.49	20221229	4.03	N	090150	500	209 억	816038	N	N	N	N
66	20230915	160611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	14	2	0.93	694106354	458603	117.96	1514	1551	1498	1957	1055	1506	1513.51	1.67	113358	1576	1541	1478	1443	1380	1558	1460	209	451	500	1050	1	1	41875293	637	-16.89	0.78	12	1.10	-90.00	1937.00	2820	20230210	-46.10	1190	20221229	27.73	2820	-46.10	20230210	1235	23.08	20230103	2820	-46.10	20230210	1190	27.73	20221229	4.06	N	090150	500	209 억	700184	N	N	N	N
67	20230915	150611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1519	13	2	0.86	659329259	435669	112.07	1514	1551	1498	1957	1055	1506	1513.37	1.67	107483	1576	1541	1478	1443	1380	1558	1460	209	451	500	1050	1	1	41875293	636	-16.88	0.78	12	1.04	-90.00	1937.00	2820	20230210	-46.13	1190	20221229	27.65	2820	-46.13	20230210	1235	23.00	20230103	2820	-46.13	20230210	1190	27.65	20221229	4.06	N	090150	500	209 억	700184	N	N	N	N
68	20230915	140609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	9	2	0.60	548459026	362616	93.27	1514	1551	1498	1957	1055	1506	1512.51	1.67	74886	1576	1541	1478	1443	1380	1558	1460	209	451	500	1050	1	1	41875293	634	-16.83	0.78	12	0.87	-90.00	1937.00	2820	20230210	-46.28	1190	20221229	27.31	2820	-46.28	20230210	1235	22.67	20230103	2820	-46.28	20230210	1190	27.31	20221229	4.06	N	090150	500	209 억	700184	N	N	N	N
69	20230915	130607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1524	18	2	1.20	497321515	328706	84.55	1514	1551	1498	1957	1055	1506	1512.97	1.67	64717	1576	1541	1478	1443	1380	1558	1460	209	451	500	1050	1	1	41875293	638	-16.93	0.79	12	0.78	-90.00	1937.00	2820	20230210	-45.96	1190	20221229	28.07	2820	-45.96	20230210	1235	23.40	20230103	2820	-45.96	20230210	1190	28.07	20221229	4.06	N	090150	500	209 억	700184	N	N	N	N
70	20230915	120613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1514	8	2	0.53	297896249	197883	50.90	1514	1519	1498	1957	1055	1506	1505.42	1.67	56700	1576	1541	1478	1443	1380	1558	1460	209	451	500	1050	1	1	41875293	634	-16.82	0.78	12	0.47	-90.00	1937.00	2820	20230210	-46.31	1190	20221229	27.23	2820	-46.31	20230210	1235	22.59	20230103	2820	-46.31	20230210	1190	27.23	20221229	4.06	N	090150	500	209 억	700184	N	N	N	N
71	20230915	110615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1505	-1	5	-0.07	269914809	179333	46.13	1514	1519	1498	1957	1055	1506	1505.10	1.67	55301	1576	1541	1478	1443	1380	1558	1460	209	451	500	1050	1	1	41875293	630	-16.72	0.78	12	0.43	-90.00	1937.00	2820	20230210	-46.63	1190	20221229	26.47	2820	-46.63	20230210	1235	21.86	20230103	2820	-46.63	20230210	1190	26.47	20221229	4.06	N	090150	500	209 억	700184	N	N	N	N
72	20230915	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1502	-4	5	-0.27	223136321	148222	38.13	1514	1519	1499	1957	1055	1506	1505.42	1.67	38506	1576	1541	1478	1443	1380	1558	1460	209	451	500	1050	1	1	41875293	629	-16.69	0.78	12	0.35	-90.00	1937.00	2820	20230210	-46.74	1190	20221229	26.22	2820	-46.74	20230210	1235	21.62	20230103	2820	-46.74	20230210	1190	26.22	20221229	4.06	N	090150	500	209 억	700184	N	N	N	N
73	20230915	090604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	2	2	0.13	19593138	12993	3.34	1514	1515	1500	1957	1055	1506	1507.98	1.67	-4359	1576	1541	1478	1443	1380	1558	1460	209	451	500	1050	1	1	41875293	631	-16.76	0.78	12	0.03	-90.00	1937.00	2820	20230210	-46.52	1190	20221229	26.72	2820	-46.52	20230210	1235	22.11	20230103	2820	-46.52	20230210	1190	26.72	20221229	4.06	N	090150	500	209 억	700184	N	N	N	N
74	20230914	160610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1506	37	2	2.52	576185779	388555	114.95	1466	1513	1415	1909	1029	1469	1482.89	1.55	49643	1506	1487	1471	1452	1436	1497	1462	209	440	500	1020	1	1	41875293	631	-16.73	0.78	12	0.93	-90.00	1937.00	2820	20230210	-46.60	1190	20221229	26.55	2820	-46.60	20230210	1235	21.94	20230103	2820	-46.60	20230210	1190	26.55	20221229	4.05	N	090150	500	209 억	649635	N	N	N	N
75	20230914	150558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1504	35	2	2.38	501743996	338904	100.26	1466	1513	1415	1909	1029	1469	1480.49	1.55	45876	1506	1487	1471	1452	1436	1497	1462	209	440	500	1020	1	1	41875293	630	-16.71	0.78	12	0.81	-90.00	1937.00	2820	20230210	-46.67	1190	20221229	26.39	2820	-46.67	20230210	1235	21.78	20230103	2820	-46.67	20230210	1190	26.39	20221229	4.05	N	090150	500	209 억	649635	N	N	N	N
76	20230914	140605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1492	23	2	1.57	372627863	252649	74.74	1466	1513	1415	1909	1029	1469	1474.88	1.55	31942	1506	1487	1471	1452	1436	1497	1462	209	440	500	1020	1	1	41875293	625	-16.58	0.77	12	0.60	-90.00	1937.00	2820	20230210	-47.09	1190	20221229	25.38	2820	-47.09	20230210	1235	20.81	20230103	2820	-47.09	20230210	1190	25.38	20221229	4.05	N	090150	500	209 억	649635	N	N	N	N
77	20230914	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1496	27	2	1.84	324646328	220205	65.14	1466	1513	1415	1909	1029	1469	1474.29	1.55	24780	1506	1487	1471	1452	1436	1497	1462	209	440	500	1020	1	1	41875293	626	-16.62	0.77	12	0.53	-90.00	1937.00	2820	20230210	-46.95	1190	20221229	25.71	2820	-46.95	20230210	1235	21.13	20230103	2820	-46.95	20230210	1190	25.71	20221229	4.05	N	090150	500	209 억	649635	N	N	N	N
78	20230914	120604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1496	27	2	1.84	314788529	213609	63.19	1466	1513	1415	1909	1029	1469	1473.67	1.55	24771	1506	1487	1471	1452	1436	1497	1462	209	440	500	1020	1	1	41875293	626	-16.62	0.77	12	0.51	-90.00	1937.00	2820	20230210	-46.95	1190	20221229	25.71	2820	-46.95	20230210	1235	21.13	20230103	2820	-46.95	20230210	1190	25.71	20221229	4.05	N	090150	500	209 억	649635	N	N	N	N
79	20230914	110558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1484	15	2	1.02	282534941	192020	56.81	1466	1513	1415	1909	1029	1469	1471.38	1.55	30429	1506	1487	1471	1452	1436	1497	1462	209	440	500	1020	1	1	41875293	621	-16.49	0.77	12	0.46	-90.00	1937.00	2820	20230210	-47.38	1190	20221229	24.71	2820	-47.38	20230210	1235	20.16	20230103	2820	-47.38	20230210	1190	24.71	20221229	4.05	N	090150	500	209 억	649635	N	N	N	N
80	20230914	100553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	1	2	0.07	103435353	70590	20.88	1466	1480	1415	1909	1029	1469	1465.30	1.55	14188	1506	1487	1471	1452	1436	1497	1462	209	440	500	1020	1	1	41875293	616	-16.33	0.76	12	0.17	-90.00	1937.00	2820	20230210	-47.87	1190	20221229	23.53	2820	-47.87	20230210	1235	19.03	20230103	2820	-47.87	20230210	1190	23.53	20221229	4.05	N	090150	500	209 억	649635	N	N	N	N
81	20230914	090606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1468	-1	5	-0.07	7396265	5043	1.49	1466	1480	1464	1909	1029	1469	1466.64	1.55	591	1506	1487	1471	1452	1436	1497	1462	209	440	500	1020	1	1	41875293	615	-16.31	0.76	12	0.01	-90.00	1937.00	2820	20230210	-47.94	1190	20221229	23.36	2820	-47.94	20230210	1235	18.87	20230103	2820	-47.94	20230210	1190	23.36	20221229	4.05	N	090150	500	209 억	649635	N	N	N	N
82	20230913	160607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1469	-5	5	-0.34	492481515	336115	114.49	1465	1490	1455	1916	1032	1474	1465.20	1.43	51925	1520	1496	1481	1457	1442	1489	1450	209	442	500	1030	1	1	41875293	615	-16.32	0.76	12	0.80	-90.00	1937.00	2820	20230210	-47.91	1190	20221229	23.45	2820	-47.91	20230210	1235	18.95	20230103	2820	-47.91	20230210	1190	23.45	20221229	4.04	N	090150	500	209 억	597710	N	N	N	N
83	20230913	150602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1473	-1	5	-0.07	481205653	328414	111.86	1465	1490	1455	1916	1032	1474	1465.23	1.43	50278	1520	1496	1481	1457	1442	1489	1450	209	442	500	1030	1	1	41875293	617	-16.37	0.76	12	0.78	-90.00	1937.00	2820	20230210	-47.77	1190	20221229	23.78	2820	-47.77	20230210	1235	19.27	20230103	2820	-47.77	20230210	1190	23.78	20221229	4.04	N	090150	500	209 억	597710	N	N	N	N
84	20230913	140605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1476	2	2	0.14	416954419	284577	96.93	1465	1490	1455	1916	1032	1474	1465.16	1.43	46266	1520	1496	1481	1457	1442	1489	1450	209	442	500	1030	1	1	41875293	618	-16.40	0.76	12	0.68	-90.00	1937.00	2820	20230210	-47.66	1190	20221229	24.03	2820	-47.66	20230210	1235	19.51	20230103	2820	-47.66	20230210	1190	24.03	20221229	4.04	N	090150	500	209 억	597710	N	N	N	N
85	20230913	130549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1468	-6	5	-0.41	372517999	254389	86.65	1465	1490	1455	1916	1032	1474	1464.34	1.43	30184	1520	1496	1481	1457	1442	1489	1450	209	442	500	1030	1	1	41875293	615	-16.31	0.76	12	0.61	-90.00	1937.00	2820	20230210	-47.94	1190	20221229	23.36	2820	-47.94	20230210	1235	18.87	20230103	2820	-47.94	20230210	1190	23.36	20221229	4.04	N	090150	500	209 억	597710	N	N	N	N
86	20230913	120604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	1	2	0.07	144208110	97940	33.36	1465	1490	1460	1916	1032	1474	1472.40	1.43	9362	1520	1496	1481	1457	1442	1489	1450	209	442	500	1030	1	1	41875293	618	-16.39	0.76	12	0.23	-90.00	1937.00	2820	20230210	-47.70	1190	20221229	23.95	2820	-47.70	20230210	1235	19.43	20230103	2820	-47.70	20230210	1190	23.95	20221229	4.04	N	090150	500	209 억	597710	N	N	N	N
87	20230913	110604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1478	4	2	0.27	110791166	75231	25.62	1465	1490	1460	1916	1032	1474	1472.67	1.43	9045	1520	1496	1481	1457	1442	1489	1450	209	442	500	1030	1	1	41875293	619	-16.42	0.76	12	0.18	-90.00	1937.00	2820	20230210	-47.59	1190	20221229	24.20	2820	-47.59	20230210	1235	19.68	20230103	2820	-47.59	20230210	1190	24.20	20221229	4.04	N	090150	500	209 억	597710	N	N	N	N
88	20230913	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1479	5	2	0.34	66517270	45161	15.38	1465	1490	1460	1916	1032	1474	1472.88	1.43	12380	1520	1496	1481	1457	1442	1489	1450	209	442	500	1030	1	1	41875293	619	-16.43	0.76	12	0.11	-90.00	1937.00	2820	20230210	-47.55	1190	20221229	24.29	2820	-47.55	20230210	1235	19.76	20230103	2820	-47.55	20230210	1190	24.29	20221229	4.04	N	090150	500	209 억	597710	N	N	N	N
89	20230913	090553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1474	0	3	0.00	5196024	3539	1.21	1465	1474	1460	1916	1032	1474	1467.27	1.43	316	1520	1496	1481	1457	1442	1489	1450	209	442	500	1030	1	1	41875293	617	-16.38	0.76	12	0.01	-90.00	1937.00	2820	20230210	-47.73	1190	20221229	23.87	2820	-47.73	20230210	1235	19.35	20230103	2820	-47.73	20230210	1190	23.87	20221229	4.04	N	090150	500	209 억	597710	N	N	N	N
90	20230912	160548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1474	-6	5	-0.41	431759320	291448	84.99	1482	1505	1466	1924	1036	1480	1481.47	1.41	5472	1526	1502	1491	1467	1456	1497	1462	209	444	500	1030	1	1	41875293	617	-16.38	0.76	12	0.70	-90.00	1937.00	2820	20230210	-47.73	1190	20221229	23.87	2820	-47.73	20230210	1235	19.35	20230103	2820	-47.73	20230210	1190	23.87	20221229	4.06	N	090150	500	209 억	589585	N	N	N	N
91	20230912	150556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1480	0	3	0.00	391886700	264424	77.11	1482	1505	1466	1924	1036	1480	1482.04	1.41	216	1526	1502	1491	1467	1456	1497	1462	209	444	500	1030	1	1	41875293	620	-16.44	0.76	12	0.63	-90.00	1937.00	2820	20230210	-47.52	1190	20221229	24.37	2820	-47.52	20230210	1235	19.84	20230103	2820	-47.52	20230210	1190	24.37	20221229	4.06	N	090150	500	209 억	589585	N	N	N	N
92	20230912	140555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1487	7	2	0.47	304524361	205080	59.81	1482	1505	1470	1924	1036	1480	1484.91	1.41	1722	1526	1502	1491	1467	1456	1497	1462	209	444	500	1030	1	1	41875293	623	-16.52	0.77	12	0.49	-90.00	1937.00	2820	20230210	-47.27	1190	20221229	24.96	2820	-47.27	20230210	1235	20.40	20230103	2820	-47.27	20230210	1190	24.96	20221229	4.06	N	090150	500	209 억	589585	N	N	N	N
93	20230912	130549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1478	-2	5	-0.14	224728113	151186	44.09	1482	1505	1470	1924	1036	1480	1486.43	1.41	4669	1526	1502	1491	1467	1456	1497	1462	209	444	500	1030	1	1	41875293	619	-16.42	0.76	12	0.36	-90.00	1937.00	2820	20230210	-47.59	1190	20221229	24.20	2820	-47.59	20230210	1235	19.68	20230103	2820	-47.59	20230210	1190	24.20	20221229	4.06	N	090150	500	209 억	589585	N	N	N	N
94	20230912	120544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1473	-7	5	-0.47	203692505	136933	39.93	1482	1505	1470	1924	1036	1480	1487.53	1.41	9515	1526	1502	1491	1467	1456	1497	1462	209	444	500	1030	1	1	41875293	617	-16.37	0.76	12	0.33	-90.00	1937.00	2820	20230210	-47.77	1190	20221229	23.78	2820	-47.77	20230210	1235	19.27	20230103	2820	-47.77	20230210	1190	23.78	20221229	4.06	N	090150	500	209 억	589585	N	N	N	N
95	20230912	110552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1481	1	2	0.07	180040318	120918	35.26	1482	1505	1474	1924	1036	1480	1488.95	1.41	21566	1526	1502	1491	1467	1456	1497	1462	209	444	500	1030	1	1	41875293	620	-16.46	0.76	12	0.29	-90.00	1937.00	2820	20230210	-47.48	1190	20221229	24.45	2820	-47.48	20230210	1235	19.92	20230103	2820	-47.48	20230210	1190	24.45	20221229	4.06	N	090150	500	209 억	589585	N	N	N	N
96	20230912	100548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1489	9	2	0.61	115246418	77154	22.50	1482	1505	1482	1924	1036	1480	1493.72	1.41	30941	1526	1502	1491	1467	1456	1497	1462	209	444	500	1030	1	1	41875293	624	-16.54	0.77	12	0.18	-90.00	1937.00	2820	20230210	-47.20	1190	20221229	25.13	2820	-47.20	20230210	1235	20.57	20230103	2820	-47.20	20230210	1190	25.13	20221229	4.06	N	090150	500	209 억	589585	N	N	N	N
97	20230912	090600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1493	13	2	0.88	3939910	2657	0.77	1482	1495	1482	1924	1036	1480	1482.84	1.41	-85	1526	1502	1491	1467	1456	1497	1462	209	444	500	1030	1	1	41875293	625	-16.59	0.77	12	0.01	-90.00	1937.00	2820	20230210	-47.06	1190	20221229	25.46	2820	-47.06	20230210	1235	20.89	20230103	2820	-47.06	20230210	1190	25.46	20221229	4.06	N	090150	500	209 억	589585	N	N	N	N
98	20230911	160545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1480	-10	5	-0.67	510157147	341906	13.60	1490	1515	1480	1937	1043	1490	1492.14	1.20	84749	1860	1674	1564	1378	1268	1768	1472	209	447	500	1040	1	1	41875293	620	-16.44	0.76	12	0.82	-90.00	1937.00	2820	20230210	-47.52	1190	20221229	24.37	2820	-47.52	20230210	1235	19.84	20230103	2820	-47.52	20230210	1190	24.37	20221229	4.08	N	090150	500	209 억	501949	N	N	N	N
99	20230911	150553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1491	1	2	0.07	480871675	322134	12.82	1490	1515	1480	1937	1043	1490	1492.77	1.20	85659	1860	1674	1564	1378	1268	1768	1472	209	447	500	1040	1	1	41875293	624	-16.57	0.77	12	0.77	-90.00	1937.00	2820	20230210	-47.13	1190	20221229	25.29	2820	-47.13	20230210	1235	20.73	20230103	2820	-47.13	20230210	1190	25.29	20221229	4.08	N	090150	500	209 억	501949	N	N	N	N
100	20230911	140559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	0	3	0.00	426107691	285254	11.35	1490	1515	1480	1937	1043	1490	1493.78	1.20	90230	1860	1674	1564	1378	1268	1768	1472	209	447	500	1040	1	1	41875293	624	-16.56	0.77	12	0.68	-90.00	1937.00	2820	20230210	-47.16	1190	20221229	25.21	2820	-47.16	20230210	1235	20.65	20230103	2820	-47.16	20230210	1190	25.21	20221229	4.08	N	090150	500	209 억	501949	N	N	N	N
101	20230911	130538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	0	3	0.00	386283542	258458	10.28	1490	1515	1480	1937	1043	1490	1494.57	1.20	79902	1860	1674	1564	1378	1268	1768	1472	209	447	500	1040	1	1	41875293	624	-16.56	0.77	12	0.62	-90.00	1937.00	2820	20230210	-47.16	1190	20221229	25.21	2820	-47.16	20230210	1235	20.65	20230103	2820	-47.16	20230210	1190	25.21	20221229	4.08	N	090150	500	209 억	501949	N	N	N	N
102	20230911	120546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1489	-1	5	-0.07	317236428	212266	8.45	1490	1515	1480	1937	1043	1490	1494.52	1.20	54100	1860	1674	1564	1378	1268	1768	1472	209	447	500	1040	1	1	41875293	624	-16.54	0.77	12	0.51	-90.00	1937.00	2820	20230210	-47.20	1190	20221229	25.13	2820	-47.20	20230210	1235	20.57	20230103	2820	-47.20	20230210	1190	25.13	20221229	4.08	N	090150	500	209 억	501949	N	N	N	N
103	20230911	110535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1498	8	2	0.54	267828034	179159	7.13	1490	1515	1480	1937	1043	1490	1494.92	1.20	38340	1860	1674	1564	1378	1268	1768	1472	209	447	500	1040	1	1	41875293	627	-16.64	0.77	12	0.43	-90.00	1937.00	2820	20230210	-46.88	1190	20221229	25.88	2820	-46.88	20230210	1235	21.30	20230103	2820	-46.88	20230210	1190	25.88	20221229	4.08	N	090150	500	209 억	501949	N	N	N	N
104	20230911	100538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1496	6	2	0.40	216864823	145016	5.77	1490	1515	1480	1937	1043	1490	1495.46	1.20	29211	1860	1674	1564	1378	1268	1768	1472	209	447	500	1040	1	1	41875293	626	-16.62	0.77	12	0.35	-90.00	1937.00	2820	20230210	-46.95	1190	20221229	25.71	2820	-46.95	20230210	1235	21.13	20230103	2820	-46.95	20230210	1190	25.71	20221229	4.08	N	090150	500	209 억	501949	N	N	N	N
105	20230911	090537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1486	-4	5	-0.27	53602297	35963	1.43	1490	1505	1484	1937	1043	1490	1490.49	1.20	3634	1860	1674	1564	1378	1268	1768	1472	209	447	500	1040	1	1	41875293	622	-16.51	0.77	12	0.09	-90.00	1937.00	2820	20230210	-47.30	1190	20221229	24.87	2820	-47.30	20230210	1235	20.32	20230103	2820	-47.30	20230210	1190	24.87	20221229	4.08	N	090150	500	209 억	501949	N	N	N	N
106	20230908	160548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	28	2	1.92	3894973264	2500188	919.52	1454	1750	1454	1900	1024	1462	1557.96	1.81	-257267	1539	1500	1480	1441	1421	1490	1431	209	438	500	1020	1	1	41875293	624	-16.56	0.77	12	5.97	-90.00	1937.00	2820	20230210	-47.16	1190	20221229	25.21	2820	-47.16	20230210	1235	20.65	20230103	2820	-47.16	20230210	1190	25.21	20221229	4.15	N	090150	500	209 억	758526	N	N	N	N
107	20230908	150548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1489	27	2	1.85	3789649632	2429546	893.54	1454	1750	1454	1900	1024	1462	1559.82	1.81	-242165	1539	1500	1480	1441	1421	1490	1431	209	438	500	1020	1	1	41875293	624	-16.54	0.77	12	5.80	-90.00	1937.00	2820	20230210	-47.20	1190	20221229	25.13	2820	-47.20	20230210	1235	20.57	20230103	2820	-47.20	20230210	1190	25.13	20221229	4.15	N	090150	500	209 억	758526	N	N	N	N
108	20230908	140547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1475	13	2	0.89	3704054118	2371848	872.32	1454	1750	1454	1900	1024	1462	1561.67	1.81	-221784	1539	1500	1480	1441	1421	1490	1431	209	438	500	1020	1	1	41875293	618	-16.39	0.76	12	5.66	-90.00	1937.00	2820	20230210	-47.70	1190	20221229	23.95	2820	-47.70	20230210	1235	19.43	20230103	2820	-47.70	20230210	1190	23.95	20221229	4.15	N	090150	500	209 억	758526	N	N	N	N
109	20230908	130551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	28	2	1.92	3473777097	2215395	814.78	1454	1750	1454	1900	1024	1462	1568.02	1.81	-214322	1539	1500	1480	1441	1421	1490	1431	209	438	500	1020	1	1	41875293	624	-16.56	0.77	12	5.29	-90.00	1937.00	2820	20230210	-47.16	1190	20221229	25.21	2820	-47.16	20230210	1235	20.65	20230103	2820	-47.16	20230210	1190	25.21	20221229	4.15	N	090150	500	209 억	758526	N	N	N	N
110	20230908	120600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1484	22	2	1.50	3373527391	2147983	789.99	1454	1750	1454	1900	1024	1462	1570.56	1.81	-209836	1539	1500	1480	1441	1421	1490	1431	209	438	500	1020	1	1	41875293	621	-16.49	0.77	12	5.13	-90.00	1937.00	2820	20230210	-47.38	1190	20221229	24.71	2820	-47.38	20230210	1235	20.16	20230103	2820	-47.38	20230210	1190	24.71	20221229	4.15	N	090150	500	209 억	758526	N	N	N	N
111	20230908	110554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1488	26	2	1.78	3308917529	2104324	773.93	1454	1750	1454	1900	1024	1462	1572.44	1.81	-209300	1539	1500	1480	1441	1421	1490	1431	209	438	500	1020	1	1	41875293	623	-16.53	0.77	12	5.03	-90.00	1937.00	2820	20230210	-47.23	1190	20221229	25.04	2820	-47.23	20230210	1235	20.49	20230103	2820	-47.23	20230210	1190	25.04	20221229	4.15	N	090150	500	209 억	758526	N	N	N	N
112	20230908	100548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1497	35	2	2.39	3058098076	1934652	711.53	1454	1750	1454	1900	1024	1462	1580.70	1.81	-217252	1539	1500	1480	1441	1421	1490	1431	209	438	500	1020	1	1	41875293	627	-16.63	0.77	12	4.62	-90.00	1937.00	2820	20230210	-46.91	1190	20221229	25.80	2820	-46.91	20230210	1235	21.21	20230103	2820	-46.91	20230210	1190	25.80	20221229	4.15	N	090150	500	209 억	758526	N	N	N	N
113	20230908	090551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1468	6	2	0.41	4573322	3138	1.15	1454	1468	1454	1900	1024	1462	1457.40	1.81	-907	1539	1500	1480	1441	1421	1490	1431	209	438	500	1020	1	1	41875293	615	-16.31	0.76	12	0.01	-90.00	1937.00	2820	20230210	-47.94	1190	20221229	23.36	2820	-47.94	20230210	1235	18.87	20230103	2820	-47.94	20230210	1190	23.36	20221229	4.15	N	090150	500	209 억	758526	N	N	N	N
114	20230907	160543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1462	-57	5	-3.75	401887762	271832	156.85	1519	1519	1460	1974	1064	1519	1478.44	1.95	-57588	1583	1550	1512	1479	1441	1567	1496	209	455	500	1060	1	1	41875293	612	-16.24	0.75	12	0.65	-90.00	1937.00	2820	20230210	-48.16	1190	20221229	22.86	2820	-48.16	20230210	1235	18.38	20230103	2820	-48.16	20230210	1190	22.86	20221229	4.30	N	090150	500	209 억	816984	N	N	N	N
115	20230907	150547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1472	-47	5	-3.09	347077615	234448	135.28	1519	1519	1465	1974	1064	1519	1480.40	1.95	-53753	1583	1550	1512	1479	1441	1567	1496	209	455	500	1060	1	1	41875293	616	-16.36	0.76	12	0.56	-90.00	1937.00	2820	20230210	-47.80	1190	20221229	23.70	2820	-47.80	20230210	1235	19.19	20230103	2820	-47.80	20230210	1190	23.70	20221229	4.30	N	090150	500	209 억	816984	N	N	N	N
116	20230907	140544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1465	-54	5	-3.55	298912939	201778	116.43	1519	1519	1465	1974	1064	1519	1481.40	1.95	-39409	1583	1550	1512	1479	1441	1567	1496	209	455	500	1060	1	1	41875293	613	-16.28	0.76	12	0.48	-90.00	1937.00	2820	20230210	-48.05	1190	20221229	23.11	2820	-48.05	20230210	1235	18.62	20230103	2820	-48.05	20230210	1190	23.11	20221229	4.30	N	090150	500	209 억	816984	N	N	N	N
117	20230907	130543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1487	-32	5	-2.11	233074804	157129	90.67	1519	1519	1476	1974	1064	1519	1483.33	1.95	-22104	1583	1550	1512	1479	1441	1567	1496	209	455	500	1060	1	1	41875293	623	-16.52	0.77	12	0.38	-90.00	1937.00	2820	20230210	-47.27	1190	20221229	24.96	2820	-47.27	20230210	1235	20.40	20230103	2820	-47.27	20230210	1190	24.96	20221229	4.30	N	090150	500	209 억	816984	N	N	N	N
118	20230907	120550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1484	-35	5	-2.30	136071573	91579	52.84	1519	1519	1476	1974	1064	1519	1485.84	1.95	-22620	1583	1550	1512	1479	1441	1567	1496	209	455	500	1060	1	1	41875293	621	-16.49	0.77	12	0.22	-90.00	1937.00	2820	20230210	-47.38	1190	20221229	24.71	2820	-47.38	20230210	1235	20.16	20230103	2820	-47.38	20230210	1190	24.71	20221229	4.30	N	090150	500	209 억	816984	N	N	N	N
119	20230907	110549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1479	-40	5	-2.63	110251568	74125	42.77	1519	1519	1478	1974	1064	1519	1487.37	1.95	-16304	1583	1550	1512	1479	1441	1567	1496	209	455	500	1060	1	1	41875293	619	-16.43	0.76	12	0.18	-90.00	1937.00	2820	20230210	-47.55	1190	20221229	24.29	2820	-47.55	20230210	1235	19.76	20230103	2820	-47.55	20230210	1190	24.29	20221229	4.30	N	090150	500	209 억	816984	N	N	N	N
120	20230907	100547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1491	-28	5	-1.84	88247032	59280	34.21	1519	1519	1479	1974	1064	1519	1488.65	1.95	-10313	1583	1550	1512	1479	1441	1567	1496	209	455	500	1060	1	1	41875293	624	-16.57	0.77	12	0.14	-90.00	1937.00	2820	20230210	-47.13	1190	20221229	25.29	2820	-47.13	20230210	1235	20.73	20230103	2820	-47.13	20230210	1190	25.29	20221229	4.30	N	090150	500	209 억	816984	N	N	N	N
121	20230907	090553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1507	-12	5	-0.79	2504154	1670	0.96	1519	1519	1490	1974	1064	1519	1499.49	1.95	129	1583	1550	1512	1479	1441	1567	1496	209	455	500	1060	1	1	41875293	631	-16.74	0.78	12	0.00	-90.00	1937.00	2820	20230210	-46.56	1190	20221229	26.64	2820	-46.56	20230210	1235	22.02	20230103	2820	-46.56	20230210	1190	26.64	20221229	4.30	N	090150	500	209 억	816984	N	N	N	N
122	20230906	160544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1519	17	2	1.13	259343606	172909	82.93	1491	1545	1474	1952	1052	1502	1499.88	1.98	-12253	1540	1520	1490	1470	1440	1531	1481	209	450	500	1050	1	1	41875293	636	-16.88	0.78	12	0.41	-90.00	1937.00	2820	20230210	-46.13	1190	20221229	27.65	2820	-46.13	20230210	1235	23.00	20230103	2820	-46.13	20230210	1190	27.65	20221229	4.30	N	090150	500	209 억	829237	N	N	N	N
123	20230906	150545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	-7	5	-0.47	243787876	162627	78.00	1491	1545	1474	1952	1052	1502	1499.06	1.98	-9124	1540	1520	1490	1470	1440	1531	1481	209	450	500	1050	1	1	41875293	626	-16.61	0.77	12	0.39	-90.00	1937.00	2820	20230210	-46.99	1190	20221229	25.63	2820	-46.99	20230210	1235	21.05	20230103	2820	-46.99	20230210	1190	25.63	20221229	4.30	N	090150	500	209 억	829237	N	N	N	N
124	20230906	140545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	13	2	0.87	227256769	151565	72.70	1491	1545	1474	1952	1052	1502	1499.40	1.98	-7234	1540	1520	1490	1470	1440	1531	1481	209	450	500	1050	1	1	41875293	634	-16.83	0.78	12	0.36	-90.00	1937.00	2820	20230210	-46.28	1190	20221229	27.31	2820	-46.28	20230210	1235	22.67	20230103	2820	-46.28	20230210	1190	27.31	20221229	4.30	N	090150	500	209 억	829237	N	N	N	N
125	20230906	130540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	33	2	2.20	185004094	123679	59.32	1491	1540	1474	1952	1052	1502	1495.84	1.98	-5202	1540	1520	1490	1470	1440	1531	1481	209	450	500	1050	1	1	41875293	643	-17.06	0.79	12	0.30	-90.00	1937.00	2820	20230210	-45.57	1190	20221229	28.99	2820	-45.57	20230210	1235	24.29	20230103	2820	-45.57	20230210	1190	28.99	20221229	4.30	N	090150	500	209 억	829237	N	N	N	N
126	20230906	120551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1491	-11	5	-0.73	93432322	63022	30.23	1491	1498	1474	1952	1052	1502	1482.54	1.98	2475	1540	1520	1490	1470	1440	1531	1481	209	450	500	1050	1	1	41875293	624	-16.57	0.77	12	0.15	-90.00	1937.00	2820	20230210	-47.13	1190	20221229	25.29	2820	-47.13	20230210	1235	20.73	20230103	2820	-47.13	20230210	1190	25.29	20221229	4.30	N	090150	500	209 억	829237	N	N	N	N
127	20230906	110551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1486	-16	5	-1.07	88125245	59455	28.52	1491	1498	1474	1952	1052	1502	1482.22	1.98	3254	1540	1520	1490	1470	1440	1531	1481	209	450	500	1050	1	1	41875293	622	-16.51	0.77	12	0.14	-90.00	1937.00	2820	20230210	-47.30	1190	20221229	24.87	2820	-47.30	20230210	1235	20.32	20230103	2820	-47.30	20230210	1190	24.87	20221229	4.30	N	090150	500	209 억	829237	N	N	N	N
128	20230906	100533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1494	-8	5	-0.53	35919476	24181	11.60	1491	1498	1474	1952	1052	1502	1485.44	1.98	-4942	1540	1520	1490	1470	1440	1531	1481	209	450	500	1050	1	1	41875293	626	-16.60	0.77	12	0.06	-90.00	1937.00	2820	20230210	-47.02	1190	20221229	25.55	2820	-47.02	20230210	1235	20.97	20230103	2820	-47.02	20230210	1190	25.55	20221229	4.30	N	090150	500	209 억	829237	N	N	N	N
129	20230906	090539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1486	-16	5	-1.07	8321284	5622	2.70	1491	1491	1474	1952	1052	1502	1480.13	1.98	-3033	1540	1520	1490	1470	1440	1531	1481	209	450	500	1050	1	1	41875293	622	-16.51	0.77	12	0.01	-90.00	1937.00	2820	20230210	-47.30	1190	20221229	24.87	2820	-47.30	20230210	1235	20.32	20230103	2820	-47.30	20230210	1190	24.87	20221229	4.30	N	090150	500	209 억	829237	N	N	N	N
130	20230905	160539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1502	13	2	0.87	307738290	208055	134.33	1479	1510	1460	1935	1043	1489	1479.12	2.04	-24350	1531	1510	1493	1472	1455	1501	1463	209	446	500	1040	1	1	41875293	629	-16.69	0.78	12	0.50	-90.00	1937.00	2820	20230210	-46.74	1190	20221229	26.22	2820	-46.74	20230210	1235	21.62	20230103	2820	-46.74	20230210	1190	26.22	20221229	4.32	N	090150	500	209 억	852359	N	N	N	N
131	20230905	150549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1496	7	2	0.47	295092128	199632	128.89	1479	1510	1460	1935	1043	1489	1478.18	2.04	-19523	1531	1510	1493	1472	1455	1501	1463	209	446	500	1040	1	1	41875293	626	-16.62	0.77	12	0.48	-90.00	1937.00	2820	20230210	-46.95	1190	20221229	25.71	2820	-46.95	20230210	1235	21.13	20230103	2820	-46.95	20230210	1190	25.71	20221229	4.32	N	090150	500	209 억	852359	N	N	N	N
132	20230905	140548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1480	-9	5	-0.60	194434876	131850	85.13	1479	1492	1460	1935	1043	1489	1474.67	2.04	-21325	1531	1510	1493	1472	1455	1501	1463	209	446	500	1040	1	1	41875293	620	-16.44	0.76	12	0.31	-90.00	1937.00	2820	20230210	-47.52	1190	20221229	24.37	2820	-47.52	20230210	1235	19.84	20230103	2820	-47.52	20230210	1190	24.37	20221229	4.32	N	090150	500	209 억	852359	N	N	N	N
133	20230905	130529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1486	-3	5	-0.20	177421572	120405	77.74	1479	1492	1460	1935	1043	1489	1473.54	2.04	-18201	1531	1510	1493	1472	1455	1501	1463	209	446	500	1040	1	1	41875293	622	-16.51	0.77	12	0.29	-90.00	1937.00	2820	20230210	-47.30	1190	20221229	24.87	2820	-47.30	20230210	1235	20.32	20230103	2820	-47.30	20230210	1190	24.87	20221229	4.32	N	090150	500	209 억	852359	N	N	N	N
134	20230905	120536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1484	-5	5	-0.34	157705626	107118	69.16	1479	1492	1460	1935	1043	1489	1472.26	2.04	-7151	1531	1510	1493	1472	1455	1501	1463	209	446	500	1040	1	1	41875293	621	-16.49	0.77	12	0.26	-90.00	1937.00	2820	20230210	-47.38	1190	20221229	24.71	2820	-47.38	20230210	1235	20.16	20230103	2820	-47.38	20230210	1190	24.71	20221229	4.32	N	090150	500	209 억	852359	N	N	N	N
135	20230905	110539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1479	-10	5	-0.67	131275450	89330	57.68	1479	1487	1460	1935	1043	1489	1469.56	2.04	-3839	1531	1510	1493	1472	1455	1501	1463	209	446	500	1040	1	1	41875293	619	-16.43	0.76	12	0.21	-90.00	1937.00	2820	20230210	-47.55	1190	20221229	24.29	2820	-47.55	20230210	1235	19.76	20230103	2820	-47.55	20230210	1190	24.29	20221229	4.32	N	090150	500	209 억	852359	N	N	N	N
136	20230905	100534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1469	-20	5	-1.34	117102184	79711	51.47	1479	1487	1460	1935	1043	1489	1469.08	2.04	-311	1531	1510	1493	1472	1455	1501	1463	209	446	500	1040	1	1	41875293	615	-16.32	0.76	12	0.19	-90.00	1937.00	2820	20230210	-47.91	1190	20221229	23.45	2820	-47.91	20230210	1235	18.95	20230103	2820	-47.91	20230210	1190	23.45	20221229	4.32	N	090150	500	209 억	852359	N	N	N	N
137	20230905	090531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1476	-13	5	-0.87	33533377	22687	14.65	1479	1479	1475	1935	1043	1489	1478.09	2.04	8454	1531	1510	1493	1472	1455	1501	1463	209	446	500	1040	1	1	41875293	618	-16.40	0.76	12	0.05	-90.00	1937.00	2820	20230210	-47.66	1190	20221229	24.03	2820	-47.66	20230210	1235	19.51	20230103	2820	-47.66	20230210	1190	24.03	20221229	4.32	N	090150	500	209 억	852359	N	N	N	N
138	20230904	160531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1489	-25	5	-1.65	230615195	154878	77.86	1500	1514	1476	1968	1060	1514	1489.01	2.12	-34950	1576	1544	1513	1481	1450	1529	1466	209	454	500	1050	1	1	41875293	624	-16.54	0.77	12	0.37	-90.00	1937.00	2820	20230210	-47.20	1190	20221229	25.13	2820	-47.20	20230210	1235	20.57	20230103	2820	-47.20	20230210	1190	25.13	20221229	4.29	N	090150	500	209 억	887309	N	N	N	N
139	20230904	150524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1480	-34	5	-2.25	207523414	139311	70.03	1500	1514	1476	1968	1060	1514	1489.64	2.12	-32463	1576	1544	1513	1481	1450	1529	1466	209	454	500	1050	1	1	41875293	620	-16.44	0.76	12	0.33	-90.00	1937.00	2820	20230210	-47.52	1190	20221229	24.37	2820	-47.52	20230210	1235	19.84	20230103	2820	-47.52	20230210	1190	24.37	20221229	4.29	N	090150	500	209 억	887309	N	N	N	N
140	20230904	140520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	-19	5	-1.25	162254281	108775	54.68	1500	1514	1476	1968	1060	1514	1491.65	2.12	-29239	1576	1544	1513	1481	1450	1529	1466	209	454	500	1050	1	1	41875293	626	-16.61	0.77	12	0.26	-90.00	1937.00	2820	20230210	-46.99	1190	20221229	25.63	2820	-46.99	20230210	1235	21.05	20230103	2820	-46.99	20230210	1190	25.63	20221229	4.29	N	090150	500	209 억	887309	N	N	N	N
141	20230904	130528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1494	-20	5	-1.32	127366917	85349	42.90	1500	1514	1476	1968	1060	1514	1492.31	2.12	-28161	1576	1544	1513	1481	1450	1529	1466	209	454	500	1050	1	1	41875293	626	-16.60	0.77	12	0.20	-90.00	1937.00	2820	20230210	-47.02	1190	20221229	25.55	2820	-47.02	20230210	1235	20.97	20230103	2820	-47.02	20230210	1190	25.55	20221229	4.29	N	090150	500	209 억	887309	N	N	N	N
142	20230904	120519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1502	-12	5	-0.79	107271558	71870	36.13	1500	1514	1476	1968	1060	1514	1492.58	2.12	-23542	1576	1544	1513	1481	1450	1529	1466	209	454	500	1050	1	1	41875293	629	-16.69	0.78	12	0.17	-90.00	1937.00	2820	20230210	-46.74	1190	20221229	26.22	2820	-46.74	20230210	1235	21.62	20230103	2820	-46.74	20230210	1190	26.22	20221229	4.29	N	090150	500	209 억	887309	N	N	N	N
143	20230904	110512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	-24	5	-1.59	93086435	62453	31.39	1500	1514	1476	1968	1060	1514	1490.50	2.12	-23706	1576	1544	1513	1481	1450	1529	1466	209	454	500	1050	1	1	41875293	624	-16.56	0.77	12	0.15	-90.00	1937.00	2820	20230210	-47.16	1190	20221229	25.21	2820	-47.16	20230210	1235	20.65	20230103	2820	-47.16	20230210	1190	25.21	20221229	4.29	N	090150	500	209 억	887309	N	N	N	N
144	20230904	100514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1501	-13	5	-0.86	70218085	47144	23.70	1500	1514	1476	1968	1060	1514	1489.44	2.12	-21580	1576	1544	1513	1481	1450	1529	1466	209	454	500	1050	1	1	41875293	629	-16.68	0.77	12	0.11	-90.00	1937.00	2820	20230210	-46.77	1190	20221229	26.13	2820	-46.77	20230210	1235	21.54	20230103	2820	-46.77	20230210	1190	26.13	20221229	4.29	N	090150	500	209 억	887309	N	N	N	N
145	20230904	090524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1488	-26	5	-1.72	17312630	11684	5.87	1500	1500	1476	1968	1060	1514	1481.74	2.12	-10245	1576	1544	1513	1481	1450	1529	1466	209	454	500	1050	1	1	41875293	623	-16.53	0.77	12	0.03	-90.00	1937.00	2820	20230210	-47.23	1190	20221229	25.04	2820	-47.23	20230210	1235	20.49	20230103	2820	-47.23	20230210	1190	25.04	20221229	4.29	N	090150	500	209 억	887309	N	N	N	N
146	20230901	160516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1514	-26	5	-1.69	299714049	198883	147.21	1540	1545	1482	2000	1078	1540	1506.99	2.32	-82471	1568	1554	1534	1520	1500	1561	1527	209	460	500	1070	1	1	41875293	634	-16.82	0.78	12	0.47	-90.00	1937.00	2820	20230210	-46.31	1190	20221229	27.23	2820	-46.31	20230210	1235	22.59	20230103	2820	-46.31	20230210	1190	27.23	20221229	4.27	N	090150	500	209 억	969780	N	N	N	N
147	20230901	150523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1493	-47	5	-3.05	254138041	168682	124.85	1540	1545	1482	2000	1078	1540	1506.61	2.32	-73753	1568	1554	1534	1520	1500	1561	1527	209	460	500	1070	1	1	41875293	625	-16.59	0.77	12	0.40	-90.00	1937.00	2820	20230210	-47.06	1190	20221229	25.46	2820	-47.06	20230210	1235	20.89	20230103	2820	-47.06	20230210	1190	25.46	20221229	4.27	N	090150	500	209 억	969780	N	N	N	N
148	20230901	140524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1511	-29	5	-1.88	135075251	89039	65.90	1540	1545	1506	2000	1078	1540	1517.03	2.32	-44827	1568	1554	1534	1520	1500	1561	1527	209	460	500	1070	1	1	41875293	633	-16.79	0.78	12	0.21	-90.00	1937.00	2820	20230210	-46.42	1190	20221229	26.97	2820	-46.42	20230210	1235	22.35	20230103	2820	-46.42	20230210	1190	26.97	20221229	4.27	N	090150	500	209 억	969780	N	N	N	N
149	20230901	130510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	-32	5	-2.08	108459939	71385	52.84	1540	1545	1507	2000	1078	1540	1519.37	2.32	-34664	1568	1554	1534	1520	1500	1561	1527	209	460	500	1070	1	1	41875293	631	-16.76	0.78	12	0.17	-90.00	1937.00	2820	20230210	-46.52	1190	20221229	26.72	2820	-46.52	20230210	1235	22.11	20230103	2820	-46.52	20230210	1190	26.72	20221229	4.27	N	090150	500	209 억	969780	N	N	N	N
150	20230901	120516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1516	-24	5	-1.56	86800333	57034	42.21	1540	1545	1507	2000	1078	1540	1521.91	2.32	-25916	1568	1554	1534	1520	1500	1561	1527	209	460	500	1070	1	1	41875293	635	-16.84	0.78	12	0.14	-90.00	1937.00	2820	20230210	-46.24	1190	20221229	27.39	2820	-46.24	20230210	1235	22.75	20230103	2820	-46.24	20230210	1190	27.39	20221229	4.27	N	090150	500	209 억	969780	N	N	N	N
151	20230901	110517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	-20	5	-1.30	67317139	44139	32.67	1540	1545	1512	2000	1078	1540	1525.12	2.32	-17214	1568	1554	1534	1520	1500	1561	1527	209	460	500	1070	1	1	41875293	637	-16.89	0.78	12	0.11	-90.00	1937.00	2820	20230210	-46.10	1190	20221229	27.73	2820	-46.10	20230210	1235	23.08	20230103	2820	-46.10	20230210	1190	27.73	20221229	4.27	N	090150	500	209 억	969780	N	N	N	N
152	20230901	100513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1526	-14	5	-0.91	42399611	27704	20.51	1540	1545	1521	2000	1078	1540	1530.45	2.32	-12512	1568	1554	1534	1520	1500	1561	1527	209	460	500	1070	1	1	41875293	639	-16.96	0.79	12	0.07	-90.00	1937.00	2820	20230210	-45.89	1190	20221229	28.24	2820	-45.89	20230210	1235	23.56	20230103	2820	-45.89	20230210	1190	28.24	20221229	4.27	N	090150	500	209 억	969780	N	N	N	N
153	20230901	090506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1534	-6	5	-0.39	9840610	6404	4.74	1540	1545	1532	2000	1078	1540	1536.63	2.32	-2530	1568	1554	1534	1520	1500	1561	1527	209	460	500	1070	1	1	41875293	642	-17.04	0.79	12	0.02	-90.00	1937.00	2820	20230210	-45.60	1190	20221229	28.91	2820	-45.60	20230210	1235	24.21	20230103	2820	-45.60	20230210	1190	28.91	20221229	4.27	N	090150	500	209 억	969780	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History