KissMeData/090150/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 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	20240531	160733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1192	1	2	0.08	219286711	183589	54.98	1179	1213	1179	1548	834	1191	1194.46	0.89	17040	1231	1211	1194	1174	1157	1202	1165	209	357	500	830	1	1	41875293	499	-1.41	1.10	12	0.44	-848.00	1087.00	1950	20230613	-38.87	1111	20231027	7.29	1777	-32.92	20240109	1130	5.49	20240227	1950	-38.87	20230613	1111	7.29	20231027	2.81	N	090150	500	209 억	370744	N	N	N	N
3	20240531	150729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1186	-5	5	-0.42	208339474	174388	52.23	1179	1213	1179	1548	834	1191	1194.69	0.89	16818	1231	1211	1194	1174	1157	1202	1165	209	357	500	830	1	1	41875293	497	-1.40	1.09	12	0.42	-848.00	1087.00	1950	20230613	-39.18	1111	20231027	6.75	1777	-33.26	20240109	1130	4.96	20240227	1950	-39.18	20230613	1111	6.75	20231027	2.81	N	090150	500	209 억	370744	N	N	N	N
4	20240531	140730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1199	8	2	0.67	154188421	128957	38.62	1179	1213	1179	1548	834	1191	1195.66	0.89	9621	1231	1211	1194	1174	1157	1202	1165	209	357	500	830	1	1	41875293	502	-1.41	1.10	12	0.31	-848.00	1087.00	1950	20230613	-38.51	1111	20231027	7.92	1777	-32.53	20240109	1130	6.11	20240227	1950	-38.51	20230613	1111	7.92	20231027	2.81	N	090150	500	209 억	370744	N	N	N	N
5	20240531	130734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1201	10	2	0.84	145643367	121838	36.49	1179	1213	1179	1548	834	1191	1195.39	0.89	11021	1231	1211	1194	1174	1157	1202	1165	209	357	500	830	1	1	41875293	503	-1.42	1.10	12	0.29	-848.00	1087.00	1950	20230613	-38.41	1111	20231027	8.10	1777	-32.41	20240109	1130	6.28	20240227	1950	-38.41	20230613	1111	8.10	20231027	2.81	N	090150	500	209 억	370744	N	N	N	N
6	20240531	120738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1200	9	2	0.76	125877201	105374	31.56	1179	1213	1179	1548	834	1191	1194.58	0.89	12253	1231	1211	1194	1174	1157	1202	1165	209	357	500	830	1	1	41875293	503	-1.42	1.10	12	0.25	-848.00	1087.00	1950	20230613	-38.46	1111	20231027	8.01	1777	-32.47	20240109	1130	6.19	20240227	1950	-38.46	20230613	1111	8.01	20231027	2.81	N	090150	500	209 억	370744	N	N	N	N
7	20240531	110734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1213	22	2	1.85	104559098	87652	26.25	1179	1213	1179	1548	834	1191	1192.89	0.89	10148	1231	1211	1194	1174	1157	1202	1165	209	357	500	830	1	1	41875293	508	-1.43	1.12	12	0.21	-848.00	1087.00	1950	20230613	-37.79	1111	20231027	9.18	1777	-31.74	20240109	1130	7.35	20240227	1950	-37.79	20230613	1111	9.18	20231027	2.81	N	090150	500	209 억	370744	N	N	N	N
8	20240531	100735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	-2	5	-0.17	70983786	59666	17.87	1179	1199	1179	1548	834	1191	1189.69	0.89	8200	1231	1211	1194	1174	1157	1202	1165	209	357	500	830	1	1	41875293	498	-1.40	1.09	12	0.14	-848.00	1087.00	1950	20230613	-39.03	1111	20231027	7.02	1777	-33.09	20240109	1130	5.22	20240227	1950	-39.03	20230613	1111	7.02	20231027	2.81	N	090150	500	209 억	370744	N	N	N	N
9	20240531	090732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1192	1	2	0.08	10969263	9297	2.78	1179	1196	1179	1548	834	1191	1179.87	0.89	-1290	1231	1211	1194	1174	1157	1202	1165	209	357	500	830	1	1	41875293	499	-1.41	1.10	12	0.02	-848.00	1087.00	1950	20230613	-38.87	1111	20231027	7.29	1777	-32.92	20240109	1130	5.49	20240227	1950	-38.87	20230613	1111	7.29	20231027	2.81	N	090150	500	209 억	370744	N	N	N	N
10	20240530	160729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1191	-19	5	-1.57	393793931	330277	13.36	1202	1214	1177	1573	847	1210	1192.31	0.85	15815	1394	1302	1256	1164	1118	1279	1141	209	363	500	840	1	1	41875293	499	-1.40	1.10	12	0.79	-848.00	1087.00	1950	20230613	-38.92	1111	20231027	7.20	1777	-32.98	20240109	1130	5.40	20240227	1950	-38.92	20230613	1111	7.20	20231027	3.00	N	090150	500	209 억	354052	N	N	N	N
11	20240530	150731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1198	-12	5	-0.99	369843209	310145	12.55	1202	1214	1177	1573	847	1210	1192.48	0.85	15829	1394	1302	1256	1164	1118	1279	1141	209	363	500	840	1	1	41875293	502	-1.41	1.10	12	0.74	-848.00	1087.00	1950	20230613	-38.56	1111	20231027	7.83	1777	-32.58	20240109	1130	6.02	20240227	1950	-38.56	20230613	1111	7.83	20231027	3.00	N	090150	500	209 억	354052	N	N	N	N
12	20240530	140730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1198	-12	5	-0.99	340491627	285513	11.55	1202	1214	1177	1573	847	1210	1192.56	0.85	11893	1394	1302	1256	1164	1118	1279	1141	209	363	500	840	1	1	41875293	502	-1.41	1.10	12	0.68	-848.00	1087.00	1950	20230613	-38.56	1111	20231027	7.83	1777	-32.58	20240109	1130	6.02	20240227	1950	-38.56	20230613	1111	7.83	20231027	3.00	N	090150	500	209 억	354052	N	N	N	N
13	20240530	130731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1200	-10	5	-0.83	299376843	251274	10.16	1202	1214	1177	1573	847	1210	1191.44	0.85	11993	1394	1302	1256	1164	1118	1279	1141	209	363	500	840	1	1	41875293	503	-1.42	1.10	12	0.60	-848.00	1087.00	1950	20230613	-38.46	1111	20231027	8.01	1777	-32.47	20240109	1130	6.19	20240227	1950	-38.46	20230613	1111	8.01	20231027	3.00	N	090150	500	209 억	354052	N	N	N	N
14	20240530	120729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1200	-10	5	-0.83	287303656	241166	9.76	1202	1214	1177	1573	847	1210	1191.31	0.85	11119	1394	1302	1256	1164	1118	1279	1141	209	363	500	840	1	1	41875293	503	-1.42	1.10	12	0.58	-848.00	1087.00	1950	20230613	-38.46	1111	20231027	8.01	1777	-32.47	20240109	1130	6.19	20240227	1950	-38.46	20230613	1111	8.01	20231027	3.00	N	090150	500	209 억	354052	N	N	N	N
15	20240530	110730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1206	-4	5	-0.33	268540105	225494	9.12	1202	1214	1177	1573	847	1210	1190.90	0.85	9660	1394	1302	1256	1164	1118	1279	1141	209	363	500	840	1	1	41875293	505	-1.42	1.11	12	0.54	-848.00	1087.00	1950	20230613	-38.15	1111	20231027	8.55	1777	-32.13	20240109	1130	6.73	20240227	1950	-38.15	20230613	1111	8.55	20231027	3.00	N	090150	500	209 억	354052	N	N	N	N
16	20240530	100731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	-21	5	-1.74	211600878	178215	7.21	1202	1204	1177	1573	847	1210	1187.33	0.85	8531	1394	1302	1256	1164	1118	1279	1141	209	363	500	840	1	1	41875293	498	-1.40	1.09	12	0.43	-848.00	1087.00	1950	20230613	-39.03	1111	20231027	7.02	1777	-33.09	20240109	1130	5.22	20240227	1950	-39.03	20230613	1111	7.02	20231027	3.00	N	090150	500	209 억	354052	N	N	N	N
17	20240530	090730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1186	-24	5	-1.98	94313651	79407	3.21	1202	1204	1178	1573	847	1210	1187.72	0.85	7881	1394	1302	1256	1164	1118	1279	1141	209	363	500	840	1	1	41875293	497	-1.40	1.09	12	0.19	-848.00	1087.00	1950	20230613	-39.18	1111	20231027	6.75	1777	-33.26	20240109	1130	4.96	20240227	1950	-39.18	20230613	1111	6.75	20231027	3.00	N	090150	500	209 억	354052	N	N	N	N
18	20240529	160723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1210	-31	5	-2.50	3134086517	2443491	63.30	1241	1348	1210	1613	869	1241	1282.71	0.88	-19462	1445	1343	1264	1162	1083	1394	1213	209	372	500	860	1	1	41875293	507	-1.43	1.11	12	5.84	-848.00	1087.00	1950	20230613	-37.95	1111	20231027	8.91	1777	-31.91	20240109	1130	7.08	20240227	1950	-37.95	20230613	1111	8.91	20231027	2.85	N	090150	500	209 억	368692	N	N	N	N
19	20240529	150723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1231	-10	5	-0.81	3053304529	2377408	61.59	1241	1348	1231	1613	869	1241	1284.31	0.88	-15956	1445	1343	1264	1162	1083	1394	1213	209	372	500	860	1	1	41875293	515	-1.45	1.13	12	5.68	-848.00	1087.00	1950	20230613	-36.87	1111	20231027	10.80	1777	-30.73	20240109	1130	8.94	20240227	1950	-36.87	20230613	1111	10.80	20231027	2.85	N	090150	500	209 억	368692	N	N	N	N
20	20240529	140723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1242	1	2	0.08	2940823471	2286525	59.23	1241	1348	1234	1613	869	1241	1286.16	0.88	-10517	1445	1343	1264	1162	1083	1394	1213	209	372	500	860	1	1	41875293	520	-1.46	1.14	12	5.46	-848.00	1087.00	1950	20230613	-36.31	1111	20231027	11.79	1777	-30.11	20240109	1130	9.91	20240227	1950	-36.31	20230613	1111	11.79	20231027	2.85	N	090150	500	209 억	368692	N	N	N	N
21	20240529	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1256	15	2	1.21	2798942559	2172785	56.29	1241	1348	1234	1613	869	1241	1288.19	0.88	-18691	1445	1343	1264	1162	1083	1394	1213	209	372	500	860	1	1	41875293	526	-1.48	1.16	12	5.19	-848.00	1087.00	1950	20230613	-35.59	1111	20231027	13.05	1777	-29.32	20240109	1130	11.15	20240227	1950	-35.59	20230613	1111	13.05	20231027	2.85	N	090150	500	209 억	368692	N	N	N	N
22	20240529	120728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1260	19	2	1.53	2745630094	2130483	55.19	1241	1348	1234	1613	869	1241	1288.75	0.88	-22969	1445	1343	1264	1162	1083	1394	1213	209	372	500	860	1	1	41875293	528	-1.49	1.16	12	5.09	-848.00	1087.00	1950	20230613	-35.38	1111	20231027	13.41	1777	-29.09	20240109	1130	11.50	20240227	1950	-35.38	20230613	1111	13.41	20231027	2.85	N	090150	500	209 억	368692	N	N	N	N
23	20240529	110726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1258	17	2	1.37	2704649091	2097864	54.35	1241	1348	1234	1613	869	1241	1289.25	0.88	-23728	1445	1343	1264	1162	1083	1394	1213	209	372	500	860	1	1	41875293	527	-1.48	1.16	12	5.01	-848.00	1087.00	1950	20230613	-35.49	1111	20231027	13.23	1777	-29.21	20240109	1130	11.33	20240227	1950	-35.49	20230613	1111	13.23	20231027	2.85	N	090150	500	209 억	368692	N	N	N	N
24	20240529	100724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1257	16	2	1.29	2531469704	1960396	50.78	1241	1348	1234	1613	869	1241	1291.32	0.88	-24745	1445	1343	1264	1162	1083	1394	1213	209	372	500	860	1	1	41875293	526	-1.48	1.16	12	4.68	-848.00	1087.00	1950	20230613	-35.54	1111	20231027	13.14	1777	-29.26	20240109	1130	11.24	20240227	1950	-35.54	20230613	1111	13.14	20231027	2.85	N	090150	500	209 억	368692	N	N	N	N
25	20240529	090721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	48	2	3.87	1570516719	1203451	31.18	1241	1348	1234	1613	869	1241	1305.03	0.88	37140	1445	1343	1264	1162	1083	1394	1213	209	372	500	860	1	1	41875293	540	-1.52	1.19	12	2.87	-848.00	1087.00	1950	20230613	-33.90	1111	20231027	16.02	1777	-27.46	20240109	1130	14.07	20240227	1950	-33.90	20230613	1111	16.02	20231027	2.85	N	090150	500	209 억	368692	N	N	N	N
26	20240528	160719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1241	28	2	2.31	4904180053	3830170	1482.63	1190	1366	1185	1576	850	1213	1280.42	0.91	-11870	1273	1243	1194	1164	1115	1258	1179	209	363	500	840	1	1	41875293	520	-1.46	1.14	12	9.15	-848.00	1087.00	1950	20230613	-36.36	1111	20231027	11.70	1777	-30.16	20240109	1130	9.82	20240227	1950	-36.36	20230613	1111	11.70	20231027	2.99	N	090150	500	209 억	382369	N	N	N	N
27	20240528	150722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	25	2	2.06	4817960057	3760616	1455.70	1190	1366	1185	1576	850	1213	1281.18	0.91	-15715	1273	1243	1194	1164	1115	1258	1179	209	363	500	840	1	1	41875293	518	-1.46	1.14	12	8.98	-848.00	1087.00	1950	20230613	-36.51	1111	20231027	11.43	1777	-30.33	20240109	1130	9.56	20240227	1950	-36.51	20230613	1111	11.43	20231027	2.99	N	090150	500	209 억	382369	N	N	N	N
28	20240528	140723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1239	26	2	2.14	4706745953	3670716	1420.90	1190	1366	1185	1576	850	1213	1282.26	0.91	-17858	1273	1243	1194	1164	1115	1258	1179	209	363	500	840	1	1	41875293	519	-1.46	1.14	12	8.77	-848.00	1087.00	1950	20230613	-36.46	1111	20231027	11.52	1777	-30.28	20240109	1130	9.65	20240227	1950	-36.46	20230613	1111	11.52	20231027	2.99	N	090150	500	209 억	382369	N	N	N	N
29	20240528	130720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1245	32	2	2.64	4422345947	3440814	1331.91	1190	1366	1185	1576	850	1213	1285.28	0.91	-1187	1273	1243	1194	1164	1115	1258	1179	209	363	500	840	1	1	41875293	521	-1.47	1.15	12	8.22	-848.00	1087.00	1950	20230613	-36.15	1111	20231027	12.06	1777	-29.94	20240109	1130	10.18	20240227	1950	-36.15	20230613	1111	12.06	20231027	2.99	N	090150	500	209 억	382369	N	N	N	N
30	20240528	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1247	34	2	2.80	3929404044	3050050	1180.65	1190	1366	1185	1576	850	1213	1288.33	0.91	-38006	1273	1243	1194	1164	1115	1258	1179	209	363	500	840	1	1	41875293	522	-1.47	1.15	12	7.28	-848.00	1087.00	1950	20230613	-36.05	1111	20231027	12.24	1777	-29.83	20240109	1130	10.35	20240227	1950	-36.05	20230613	1111	12.24	20231027	2.99	N	090150	500	209 억	382369	N	N	N	N
31	20240528	110704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1237	24	2	1.98	3763510920	2916045	1128.78	1190	1366	1185	1576	850	1213	1290.64	0.91	-37654	1273	1243	1194	1164	1115	1258	1179	209	363	500	840	1	1	41875293	518	-1.46	1.14	12	6.96	-848.00	1087.00	1950	20230613	-36.56	1111	20231027	11.34	1777	-30.39	20240109	1130	9.47	20240227	1950	-36.56	20230613	1111	11.34	20231027	2.99	N	090150	500	209 억	382369	N	N	N	N
32	20240528	100721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1255	42	2	3.46	3472698362	2682087	1038.21	1190	1366	1185	1576	850	1213	1294.80	0.91	-17984	1273	1243	1194	1164	1115	1258	1179	209	363	500	840	1	1	41875293	526	-1.48	1.15	12	6.40	-848.00	1087.00	1950	20230613	-35.64	1111	20231027	12.96	1777	-29.38	20240109	1130	11.06	20240227	1950	-35.64	20230613	1111	12.96	20231027	2.99	N	090150	500	209 억	382369	N	N	N	N
33	20240528	090722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1195	-18	5	-1.48	96440759	80207	31.05	1190	1223	1186	1576	850	1213	1202.29	0.91	11521	1273	1243	1194	1164	1115	1258	1179	209	363	500	840	1	1	41875293	500	-1.41	1.10	12	0.19	-848.00	1087.00	1950	20230613	-38.72	1111	20231027	7.56	1777	-32.75	20240109	1130	5.75	20240227	1950	-38.72	20230613	1111	7.56	20231027	2.99	N	090150	500	209 억	382369	N	N	N	N
34	20240527	160710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1213	50	2	4.30	273153855	234051	153.07	1152	1224	1145	1511	815	1163	1166.05	0.93	-4456	1199	1181	1172	1154	1145	1176	1149	209	348	500	810	1	1	41875293	508	-1.43	1.12	12	0.56	-848.00	1087.00	1950	20230613	-37.79	1111	20231027	9.18	1777	-31.74	20240109	1130	7.35	20240227	1950	-37.79	20230613	1111	9.18	20231027	3.03	N	090150	500	209 억	389046	N	N	N	N
35	20240527	150722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1171	8	2	0.69	195601024	169337	110.75	1152	1174	1145	1511	815	1163	1155.10	0.93	-8687	1199	1181	1172	1154	1145	1176	1149	209	348	500	810	1	1	41875293	490	-1.38	1.08	12	0.40	-848.00	1087.00	1950	20230613	-39.95	1111	20231027	5.40	1777	-34.10	20240109	1130	3.63	20240227	1950	-39.95	20230613	1111	5.40	20231027	3.03	N	090150	500	209 억	389046	N	N	N	N
36	20240527	140719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1168	5	2	0.43	176055507	152590	99.79	1152	1174	1145	1511	815	1163	1153.78	0.93	-10671	1199	1181	1172	1154	1145	1176	1149	209	348	500	810	1	1	41875293	489	-1.38	1.07	12	0.36	-848.00	1087.00	1950	20230613	-40.10	1111	20231027	5.13	1777	-34.27	20240109	1130	3.36	20240227	1950	-40.10	20230613	1111	5.13	20231027	3.03	N	090150	500	209 억	389046	N	N	N	N
37	20240527	130719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1154	-9	5	-0.77	152704585	132485	86.65	1152	1174	1145	1511	815	1163	1152.62	0.93	-14059	1199	1181	1172	1154	1145	1176	1149	209	348	500	810	1	1	41875293	483	-1.36	1.06	12	0.32	-848.00	1087.00	1950	20230613	-40.82	1111	20231027	3.87	1777	-35.06	20240109	1130	2.12	20240227	1950	-40.82	20230613	1111	3.87	20231027	3.03	N	090150	500	209 억	389046	N	N	N	N
38	20240527	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1157	-6	5	-0.52	143607501	124608	81.49	1152	1174	1145	1511	815	1163	1152.47	0.93	-14727	1199	1181	1172	1154	1145	1176	1149	209	348	500	810	1	1	41875293	484	-1.36	1.06	12	0.30	-848.00	1087.00	1950	20230613	-40.67	1111	20231027	4.14	1777	-34.89	20240109	1130	2.39	20240227	1950	-40.67	20230613	1111	4.14	20231027	3.03	N	090150	500	209 억	389046	N	N	N	N
39	20240527	110719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1155	-8	5	-0.69	106408084	92391	60.42	1152	1174	1145	1511	815	1163	1151.71	0.93	-6045	1199	1181	1172	1154	1145	1176	1149	209	348	500	810	1	1	41875293	484	-1.36	1.06	12	0.22	-848.00	1087.00	1950	20230613	-40.77	1111	20231027	3.96	1777	-35.00	20240109	1130	2.21	20240227	1950	-40.77	20230613	1111	3.96	20231027	3.03	N	090150	500	209 억	389046	N	N	N	N
40	20240527	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1151	-12	5	-1.03	75662069	65621	42.92	1152	1174	1145	1511	815	1163	1153.02	0.93	-6167	1199	1181	1172	1154	1145	1176	1149	209	348	500	810	1	1	41875293	482	-1.36	1.06	12	0.16	-848.00	1087.00	1950	20230613	-40.97	1111	20231027	3.60	1777	-35.23	20240109	1130	1.86	20240227	1950	-40.97	20230613	1111	3.60	20231027	3.03	N	090150	500	209 억	389046	N	N	N	N
41	20240527	090718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1163	0	3	0.00	13656526	11815	7.73	1152	1174	1152	1511	815	1163	1155.86	0.93	-596	1199	1181	1172	1154	1145	1176	1149	209	348	500	810	1	1	41875293	487	-1.37	1.07	12	0.03	-848.00	1087.00	1950	20230613	-40.36	1111	20231027	4.68	1777	-34.55	20240109	1130	2.92	20240227	1950	-40.36	20230613	1111	4.68	20231027	3.03	N	090150	500	209 억	389046	N	N	N	N
42	20240524	160642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1163	-19	5	-1.61	177605630	151716	111.45	1182	1190	1163	1536	828	1182	1170.69	0.94	-6521	1204	1192	1183	1171	1162	1188	1167	209	354	500	820	1	1	41875293	487	-1.37	1.07	12	0.36	-848.00	1087.00	1950	20230613	-40.36	1111	20231027	4.68	1777	-34.55	20240109	1130	2.92	20240227	1950	-40.36	20230613	1111	4.68	20231027	3.03	N	090150	500	209 억	395567	N	N	N	N
43	20240524	150641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1170	-12	5	-1.02	136909749	116765	85.77	1182	1190	1165	1536	828	1182	1172.52	0.94	-3307	1204	1192	1183	1171	1162	1188	1167	209	354	500	820	1	1	41875293	490	-1.38	1.08	12	0.28	-848.00	1087.00	1950	20230613	-40.00	1111	20231027	5.31	1777	-34.16	20240109	1130	3.54	20240227	1950	-40.00	20230613	1111	5.31	20231027	3.03	N	090150	500	209 억	395567	N	N	N	N
44	20240524	140645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1174	-8	5	-0.68	101296706	86244	63.35	1182	1190	1166	1536	828	1182	1174.54	0.94	10528	1204	1192	1183	1171	1162	1188	1167	209	354	500	820	1	1	41875293	492	-1.38	1.08	12	0.21	-848.00	1087.00	1950	20230613	-39.79	1111	20231027	5.67	1777	-33.93	20240109	1130	3.89	20240227	1950	-39.79	20230613	1111	5.67	20231027	3.03	N	090150	500	209 억	395567	N	N	N	N
45	20240524	130642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1169	-13	5	-1.10	76316801	64851	47.64	1182	1190	1168	1536	828	1182	1176.80	0.94	10151	1204	1192	1183	1171	1162	1188	1167	209	354	500	820	1	1	41875293	490	-1.38	1.08	12	0.15	-848.00	1087.00	1950	20230613	-40.05	1111	20231027	5.22	1777	-34.21	20240109	1130	3.45	20240227	1950	-40.05	20230613	1111	5.22	20231027	3.03	N	090150	500	209 억	395567	N	N	N	N
46	20240524	120643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1173	-9	5	-0.76	54144275	45921	33.73	1182	1190	1172	1536	828	1182	1179.07	0.94	9472	1204	1192	1183	1171	1162	1188	1167	209	354	500	820	1	1	41875293	491	-1.38	1.08	12	0.11	-848.00	1087.00	1950	20230613	-39.85	1111	20231027	5.58	1777	-33.99	20240109	1130	3.81	20240227	1950	-39.85	20230613	1111	5.58	20231027	3.03	N	090150	500	209 억	395567	N	N	N	N
47	20240524	110641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1180	-2	5	-0.17	35134637	29765	21.86	1182	1190	1176	1536	828	1182	1180.40	0.94	8417	1204	1192	1183	1171	1162	1188	1167	209	354	500	820	1	1	41875293	494	-1.39	1.09	12	0.07	-848.00	1087.00	1950	20230613	-39.49	1111	20231027	6.21	1777	-33.60	20240109	1130	4.42	20240227	1950	-39.49	20230613	1111	6.21	20231027	3.03	N	090150	500	209 억	395567	N	N	N	N
48	20240524	100646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1178	-4	5	-0.34	29900203	25331	18.61	1182	1190	1176	1536	828	1182	1180.38	0.94	8722	1204	1192	1183	1171	1162	1188	1167	209	354	500	820	1	1	41875293	493	-1.39	1.08	12	0.06	-848.00	1087.00	1950	20230613	-39.59	1111	20231027	6.03	1777	-33.71	20240109	1130	4.25	20240227	1950	-39.59	20230613	1111	6.03	20231027	3.03	N	090150	500	209 억	395567	N	N	N	N
49	20240524	090642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1181	-1	5	-0.08	3487535	2957	2.17	1182	1182	1176	1536	828	1182	1179.42	0.94	-1628	1204	1192	1183	1171	1162	1188	1167	209	354	500	820	1	1	41875293	495	-1.39	1.09	12	0.01	-848.00	1087.00	1950	20230613	-39.44	1111	20231027	6.30	1777	-33.54	20240109	1130	4.51	20240227	1950	-39.44	20230613	1111	6.30	20231027	3.03	N	090150	500	209 억	395567	N	N	N	N
50	20240523	160640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1182	-8	5	-0.67	160937504	136112	135.64	1190	1195	1174	1547	833	1190	1182.39	0.90	18436	1208	1198	1189	1179	1170	1194	1175	209	357	500	830	1	1	41875293	495	-1.39	1.09	12	0.33	-848.00	1087.00	1950	20230613	-39.38	1111	20231027	6.39	1777	-33.48	20240109	1130	4.60	20240227	1950	-39.38	20230613	1111	6.39	20231027	3.02	N	090150	500	209 억	375829	N	N	N	N
51	20240523	150645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1192	2	2	0.17	159054031	134519	134.05	1190	1195	1174	1547	833	1190	1182.39	0.90	19362	1208	1198	1189	1179	1170	1194	1175	209	357	500	830	1	1	41875293	499	-1.41	1.10	12	0.32	-848.00	1087.00	1950	20230613	-38.87	1111	20231027	7.29	1777	-32.92	20240109	1130	5.49	20240227	1950	-38.87	20230613	1111	7.29	20231027	3.02	N	090150	500	209 억	375829	N	N	N	N
52	20240523	140645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1195	5	2	0.42	136012810	115069	114.67	1190	1195	1174	1547	833	1190	1182.01	0.90	19121	1208	1198	1189	1179	1170	1194	1175	209	357	500	830	1	1	41875293	500	-1.41	1.10	12	0.27	-848.00	1087.00	1950	20230613	-38.72	1111	20231027	7.56	1777	-32.75	20240109	1130	5.75	20240227	1950	-38.72	20230613	1111	7.56	20231027	3.02	N	090150	500	209 억	375829	N	N	N	N
53	20240523	130643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	0	3	0.00	111054232	94093	93.77	1190	1194	1174	1547	833	1190	1180.26	0.90	16177	1208	1198	1189	1179	1170	1194	1175	209	357	500	830	1	1	41875293	498	-1.40	1.09	12	0.22	-848.00	1087.00	1950	20230613	-38.97	1111	20231027	7.11	1777	-33.03	20240109	1130	5.31	20240227	1950	-38.97	20230613	1111	7.11	20231027	3.02	N	090150	500	209 억	375829	N	N	N	N
54	20240523	120640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1191	1	2	0.08	108304331	91770	91.45	1190	1194	1174	1547	833	1190	1180.17	0.90	15691	1208	1198	1189	1179	1170	1194	1175	209	357	500	830	1	1	41875293	499	-1.40	1.10	12	0.22	-848.00	1087.00	1950	20230613	-38.92	1111	20231027	7.20	1777	-32.98	20240109	1130	5.40	20240227	1950	-38.92	20230613	1111	7.20	20231027	3.02	N	090150	500	209 억	375829	N	N	N	N
55	20240523	110639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1191	1	2	0.08	105605261	89496	89.19	1190	1194	1174	1547	833	1190	1180.00	0.90	15691	1208	1198	1189	1179	1170	1194	1175	209	357	500	830	1	1	41875293	499	-1.40	1.10	12	0.21	-848.00	1087.00	1950	20230613	-38.92	1111	20231027	7.20	1777	-32.98	20240109	1130	5.40	20240227	1950	-38.92	20230613	1111	7.20	20231027	3.02	N	090150	500	209 억	375829	N	N	N	N
56	20240523	100641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1179	-11	5	-0.92	77637463	65891	65.66	1190	1190	1174	1547	833	1190	1178.27	0.90	6827	1208	1198	1189	1179	1170	1194	1175	209	357	500	830	1	1	41875293	494	-1.39	1.08	12	0.16	-848.00	1087.00	1950	20230613	-39.54	1111	20231027	6.12	1777	-33.65	20240109	1130	4.34	20240227	1950	-39.54	20230613	1111	6.12	20231027	3.02	N	090150	500	209 억	375829	N	N	N	N
57	20240523	090643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	-1	5	-0.08	1077508	908	0.90	1190	1190	1184	1547	833	1190	1186.68	0.90	-473	1208	1198	1189	1179	1170	1194	1175	209	357	500	830	1	1	41875293	498	-1.40	1.09	12	0.00	-848.00	1087.00	1950	20230613	-39.03	1111	20231027	7.02	1777	-33.09	20240109	1130	5.22	20240227	1950	-39.03	20230613	1111	7.02	20231027	3.02	N	090150	500	209 억	375829	N	N	N	N
58	20240522	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	-1	5	-0.08	118826022	100319	129.30	1191	1199	1180	1548	834	1191	1184.48	0.90	280	1207	1198	1193	1184	1179	1196	1182	209	357	500	830	1	1	41875293	498	-1.40	1.09	12	0.24	-848.00	1087.00	1950	20230613	-38.97	1111	20231027	7.11	1777	-33.03	20240109	1130	5.31	20240227	1950	-38.97	20230613	1111	7.11	20231027	3.01	N	090150	500	209 억	375549	N	N	N	N
59	20240522	150639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1191	0	3	0.00	109187210	92210	118.85	1191	1199	1180	1548	834	1191	1184.11	0.90	-229	1207	1198	1193	1184	1179	1196	1182	209	357	500	830	1	1	41875293	499	-1.40	1.10	12	0.22	-848.00	1087.00	1950	20230613	-38.92	1111	20231027	7.20	1777	-32.98	20240109	1130	5.40	20240227	1950	-38.92	20230613	1111	7.20	20231027	3.01	N	090150	500	209 억	375549	N	N	N	N
60	20240522	140640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1191	0	3	0.00	86848337	73371	94.56	1191	1199	1180	1548	834	1191	1183.69	0.90	1125	1207	1198	1193	1184	1179	1196	1182	209	357	500	830	1	1	41875293	499	-1.40	1.10	12	0.18	-848.00	1087.00	1950	20230613	-38.92	1111	20231027	7.20	1777	-32.98	20240109	1130	5.40	20240227	1950	-38.92	20230613	1111	7.20	20231027	3.01	N	090150	500	209 억	375549	N	N	N	N
61	20240522	130636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	-2	5	-0.17	69921171	59093	76.16	1191	1199	1180	1548	834	1191	1183.24	0.90	1592	1207	1198	1193	1184	1179	1196	1182	209	357	500	830	1	1	41875293	498	-1.40	1.09	12	0.14	-848.00	1087.00	1950	20230613	-39.03	1111	20231027	7.02	1777	-33.09	20240109	1130	5.22	20240227	1950	-39.03	20230613	1111	7.02	20231027	3.01	N	090150	500	209 억	375549	N	N	N	N
62	20240522	120716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1186	-5	5	-0.42	65071745	55004	70.89	1191	1199	1180	1548	834	1191	1183.04	0.90	2101	1207	1198	1193	1184	1179	1196	1182	209	357	500	830	1	1	41875293	497	-1.40	1.09	12	0.13	-848.00	1087.00	1950	20230613	-39.18	1111	20231027	6.75	1777	-33.26	20240109	1130	4.96	20240227	1950	-39.18	20230613	1111	6.75	20231027	3.01	N	090150	500	209 억	375549	N	N	N	N
63	20240522	110640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1180	-11	5	-0.92	41764861	35280	45.47	1191	1199	1180	1548	834	1191	1183.81	0.90	1895	1207	1198	1193	1184	1179	1196	1182	209	357	500	830	1	1	41875293	494	-1.39	1.09	12	0.08	-848.00	1087.00	1950	20230613	-39.49	1111	20231027	6.21	1777	-33.60	20240109	1130	4.42	20240227	1950	-39.49	20230613	1111	6.21	20231027	3.01	N	090150	500	209 억	375549	N	N	N	N
64	20240522	100639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1185	-6	5	-0.50	14478931	12190	15.71	1191	1199	1185	1548	834	1191	1187.77	0.90	594	1207	1198	1193	1184	1179	1196	1182	209	357	500	830	1	1	41875293	496	-1.40	1.09	12	0.03	-848.00	1087.00	1950	20230613	-39.23	1111	20231027	6.66	1777	-33.31	20240109	1130	4.87	20240227	1950	-39.23	20230613	1111	6.66	20231027	3.01	N	090150	500	209 억	375549	N	N	N	N
65	20240522	090639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1191	0	3	0.00	238232	200	0.26	1191	1199	1191	1548	834	1191	1191.16	0.90	-64	1207	1198	1193	1184	1179	1196	1182	209	357	500	830	1	1	41875293	499	-1.40	1.10	12	0.00	-848.00	1087.00	1950	20230613	-38.92	1111	20231027	7.20	1777	-32.98	20240109	1130	5.40	20240227	1950	-38.92	20230613	1111	7.20	20231027	3.01	N	090150	500	209 억	375549	N	N	N	N
66	20240521	160631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1191	-2	5	-0.17	89725099	75323	47.13	1193	1202	1188	1550	836	1193	1191.20	0.89	1310	1221	1206	1197	1182	1173	1205	1181	209	357	500	830	1	1	41875293	499	-1.40	1.10	12	0.18	-848.00	1087.00	1950	20230613	-38.92	1111	20231027	7.20	1777	-32.98	20240109	1130	5.40	20240227	1950	-38.92	20230613	1111	7.20	20231027	3.00	N	090150	500	209 억	374239	N	N	N	N
67	20240521	150638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1192	-1	5	-0.08	83231077	69874	43.72	1193	1202	1188	1550	836	1193	1191.16	0.89	1297	1221	1206	1197	1182	1173	1205	1181	209	357	500	830	1	1	41875293	499	-1.41	1.10	12	0.17	-848.00	1087.00	1950	20230613	-38.87	1111	20231027	7.29	1777	-32.92	20240109	1130	5.49	20240227	1950	-38.87	20230613	1111	7.29	20231027	3.00	N	090150	500	209 억	374239	N	N	N	N
68	20240521	140635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	-4	5	-0.34	67343878	56531	35.37	1193	1202	1188	1550	836	1193	1191.27	0.89	1326	1221	1206	1197	1182	1173	1205	1181	209	357	500	830	1	1	41875293	498	-1.40	1.09	12	0.13	-848.00	1087.00	1950	20230613	-39.03	1111	20231027	7.02	1777	-33.09	20240109	1130	5.22	20240227	1950	-39.03	20230613	1111	7.02	20231027	3.00	N	090150	500	209 억	374239	N	N	N	N
69	20240521	130636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1193	0	3	0.00	55229446	46349	29.00	1193	1202	1188	1550	836	1193	1191.60	0.89	1326	1221	1206	1197	1182	1173	1205	1181	209	357	500	830	1	1	41875293	500	-1.41	1.10	12	0.11	-848.00	1087.00	1950	20230613	-38.82	1111	20231027	7.38	1777	-32.86	20240109	1130	5.58	20240227	1950	-38.82	20230613	1111	7.38	20231027	3.00	N	090150	500	209 억	374239	N	N	N	N
70	20240521	120635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	-3	5	-0.25	46991011	39426	24.67	1193	1202	1188	1550	836	1193	1191.88	0.89	1326	1221	1206	1197	1182	1173	1205	1181	209	357	500	830	1	1	41875293	498	-1.40	1.09	12	0.09	-848.00	1087.00	1950	20230613	-38.97	1111	20231027	7.11	1777	-33.03	20240109	1130	5.31	20240227	1950	-38.97	20230613	1111	7.11	20231027	3.00	N	090150	500	209 억	374239	N	N	N	N
71	20240521	110637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1192	-1	5	-0.08	31112970	26076	16.32	1193	1202	1190	1550	836	1193	1193.16	0.89	6181	1221	1206	1197	1182	1173	1205	1181	209	357	500	830	1	1	41875293	499	-1.41	1.10	12	0.06	-848.00	1087.00	1950	20230613	-38.87	1111	20231027	7.29	1777	-32.92	20240109	1130	5.49	20240227	1950	-38.87	20230613	1111	7.29	20231027	3.00	N	090150	500	209 억	374239	N	N	N	N
72	20240521	100636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1194	1	2	0.08	23211655	19445	12.17	1193	1202	1190	1550	836	1193	1193.71	0.89	6297	1221	1206	1197	1182	1173	1205	1181	209	357	500	830	1	1	41875293	500	-1.41	1.10	12	0.05	-848.00	1087.00	1950	20230613	-38.77	1111	20231027	7.47	1777	-32.81	20240109	1130	5.66	20240227	1950	-38.77	20230613	1111	7.47	20231027	3.00	N	090150	500	209 억	374239	N	N	N	N
73	20240521	090632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1193	0	3	0.00	1177078	987	0.62	1193	1193	1190	1550	836	1193	1192.58	0.89	-205	1221	1206	1197	1182	1173	1205	1181	209	357	500	830	1	1	41875293	500	-1.41	1.10	12	0.00	-848.00	1087.00	1950	20230613	-38.82	1111	20231027	7.38	1777	-32.86	20240109	1130	5.58	20240227	1950	-38.82	20230613	1111	7.38	20231027	3.00	N	090150	500	209 억	374239	N	N	N	N
74	20240517	160637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1201	-11	5	-0.91	238190926	196658	110.18	1212	1229	1201	1575	849	1212	1211.25	0.96	-25213	1253	1232	1220	1199	1187	1226	1193	209	363	500	840	1	1	41875293	503	-1.42	1.10	12	0.47	-848.00	1087.00	1950	20230613	-38.41	1111	20231027	8.10	1777	-32.41	20240109	1130	6.28	20240227	1950	-38.41	20230613	1111	8.10	20231027	3.01	N	090150	500	209 억	403986	N	N	N	N
75	20240517	150639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1213	1	2	0.08	198258058	163575	91.64	1212	1229	1201	1575	849	1212	1212.03	0.96	-22284	1253	1232	1220	1199	1187	1226	1193	209	363	500	840	1	1	41875293	508	-1.43	1.12	12	0.39	-848.00	1087.00	1950	20230613	-37.79	1111	20231027	9.18	1777	-31.74	20240109	1130	7.35	20240227	1950	-37.79	20230613	1111	9.18	20231027	3.01	N	090150	500	209 억	403986	N	N	N	N
76	20240517	140633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1207	-5	5	-0.41	158681596	130805	73.28	1212	1229	1201	1575	849	1212	1213.12	0.96	-14795	1253	1232	1220	1199	1187	1226	1193	209	363	500	840	1	1	41875293	505	-1.42	1.11	12	0.31	-848.00	1087.00	1950	20230613	-38.10	1111	20231027	8.64	1777	-32.08	20240109	1130	6.81	20240227	1950	-38.10	20230613	1111	8.64	20231027	3.01	N	090150	500	209 억	403986	N	N	N	N
77	20240517	130628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	8	2	0.66	115252513	95022	53.24	1212	1229	1201	1575	849	1212	1212.90	0.96	-16505	1253	1232	1220	1199	1187	1226	1193	209	363	500	840	1	1	41875293	511	-1.44	1.12	12	0.23	-848.00	1087.00	1950	20230613	-37.44	1111	20231027	9.81	1777	-31.34	20240109	1130	7.96	20240227	1950	-37.44	20230613	1111	9.81	20231027	3.01	N	090150	500	209 억	403986	N	N	N	N
78	20240517	120629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1212	0	3	0.00	83730948	69288	38.82	1212	1225	1201	1575	849	1212	1208.45	0.96	-5956	1253	1232	1220	1199	1187	1226	1193	209	363	500	840	1	1	41875293	508	-1.43	1.11	12	0.17	-848.00	1087.00	1950	20230613	-37.85	1111	20231027	9.09	1777	-31.80	20240109	1130	7.26	20240227	1950	-37.85	20230613	1111	9.09	20231027	3.01	N	090150	500	209 억	403986	N	N	N	N
79	20240517	110629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1211	-1	5	-0.08	53322864	44153	24.74	1212	1225	1201	1575	849	1212	1207.68	0.96	-3438	1253	1232	1220	1199	1187	1226	1193	209	363	500	840	1	1	41875293	507	-1.43	1.11	12	0.11	-848.00	1087.00	1950	20230613	-37.90	1111	20231027	9.00	1777	-31.85	20240109	1130	7.17	20240227	1950	-37.90	20230613	1111	9.00	20231027	3.01	N	090150	500	209 억	403986	N	N	N	N
80	20240517	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1212	0	3	0.00	40236281	33294	18.65	1212	1225	1201	1575	849	1212	1208.51	0.96	-2352	1253	1232	1220	1199	1187	1226	1193	209	363	500	840	1	1	41875293	508	-1.43	1.11	12	0.08	-848.00	1087.00	1950	20230613	-37.85	1111	20231027	9.09	1777	-31.80	20240109	1130	7.26	20240227	1950	-37.85	20230613	1111	9.09	20231027	3.01	N	090150	500	209 억	403986	N	N	N	N
81	20240517	090629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	8	2	0.66	4864475	4012	2.25	1212	1225	1212	1575	849	1212	1212.48	0.96	-2371	1253	1232	1220	1199	1187	1226	1193	209	363	500	840	1	1	41875293	511	-1.44	1.12	12	0.01	-848.00	1087.00	1950	20230613	-37.44	1111	20231027	9.81	1777	-31.34	20240109	1130	7.96	20240227	1950	-37.44	20230613	1111	9.81	20231027	3.01	N	090150	500	209 억	403986	N	N	N	N
82	20240516	160625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1212	-22	5	-1.78	217454921	178289	125.50	1237	1241	1208	1604	864	1234	1219.68	0.98	-5076	1253	1243	1225	1215	1197	1248	1220	209	370	500	860	1	1	41875293	508	-1.43	1.11	12	0.43	-848.00	1087.00	1950	20230613	-37.85	1111	20231027	9.09	1777	-31.80	20240109	1130	7.26	20240227	1950	-37.85	20230613	1111	9.09	20231027	3.03	N	090150	500	209 억	408657	N	N	N	N
83	20240516	150624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1222	-12	5	-0.97	182784519	149750	105.41	1237	1241	1208	1604	864	1234	1220.60	0.98	-6081	1253	1243	1225	1215	1197	1248	1220	209	370	500	860	1	1	41875293	512	-1.44	1.12	12	0.36	-848.00	1087.00	1950	20230613	-37.33	1111	20231027	9.99	1777	-31.23	20240109	1130	8.14	20240227	1950	-37.33	20230613	1111	9.99	20231027	3.03	N	090150	500	209 억	408657	N	N	N	N
84	20240516	140628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	-14	5	-1.13	156641424	128274	90.30	1237	1241	1208	1604	864	1234	1221.15	0.98	-3497	1253	1243	1225	1215	1197	1248	1220	209	370	500	860	1	1	41875293	511	-1.44	1.12	12	0.31	-848.00	1087.00	1950	20230613	-37.44	1111	20231027	9.81	1777	-31.34	20240109	1130	7.96	20240227	1950	-37.44	20230613	1111	9.81	20231027	3.03	N	090150	500	209 억	408657	N	N	N	N
85	20240516	130625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1226	-8	5	-0.65	130006792	106320	74.84	1237	1241	1208	1604	864	1234	1222.79	0.98	-13614	1253	1243	1225	1215	1197	1248	1220	209	370	500	860	1	1	41875293	513	-1.45	1.13	12	0.25	-848.00	1087.00	1950	20230613	-37.13	1111	20231027	10.35	1777	-31.01	20240109	1130	8.50	20240227	1950	-37.13	20230613	1111	10.35	20231027	3.03	N	090150	500	209 억	408657	N	N	N	N
86	20240516	120622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1218	-16	5	-1.30	92221042	75257	52.98	1237	1241	1208	1604	864	1234	1225.41	0.98	-13748	1253	1243	1225	1215	1197	1248	1220	209	370	500	860	1	1	41875293	510	-1.44	1.12	12	0.18	-848.00	1087.00	1950	20230613	-37.54	1111	20231027	9.63	1777	-31.46	20240109	1130	7.79	20240227	1950	-37.54	20230613	1111	9.63	20231027	3.03	N	090150	500	209 억	408657	N	N	N	N
87	20240516	110622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1224	-10	5	-0.81	69420105	56555	39.81	1237	1241	1208	1604	864	1234	1227.48	0.98	-13221	1253	1243	1225	1215	1197	1248	1220	209	370	500	860	1	1	41875293	513	-1.44	1.13	12	0.14	-848.00	1087.00	1950	20230613	-37.23	1111	20231027	10.17	1777	-31.12	20240109	1130	8.32	20240227	1950	-37.23	20230613	1111	10.17	20231027	3.03	N	090150	500	209 억	408657	N	N	N	N
88	20240516	100623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1228	-6	5	-0.49	45274451	36822	25.92	1237	1241	1208	1604	864	1234	1229.55	0.98	-9291	1253	1243	1225	1215	1197	1248	1220	209	370	500	860	1	1	41875293	514	-1.45	1.13	12	0.09	-848.00	1087.00	1950	20230613	-37.03	1111	20231027	10.53	1777	-30.89	20240109	1130	8.67	20240227	1950	-37.03	20230613	1111	10.53	20231027	3.03	N	090150	500	209 억	408657	N	N	N	N
89	20240516	090624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1235	1	2	0.08	22285559	18027	12.69	1237	1241	1222	1604	864	1234	1236.23	0.98	-11556	1253	1243	1225	1215	1197	1248	1220	209	370	500	860	1	1	41875293	517	-1.46	1.14	12	0.04	-848.00	1087.00	1950	20230613	-36.67	1111	20231027	11.16	1777	-30.50	20240109	1130	9.29	20240227	1950	-36.67	20230613	1111	11.16	20231027	3.03	N	090150	500	209 억	408657	N	N	N	N
90	20240514	160631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1234	5	2	0.41	171330750	139716	56.56	1218	1235	1207	1597	861	1229	1226.18	0.99	-5466	1247	1237	1220	1210	1193	1242	1215	209	368	500	860	1	1	41875293	517	-1.46	1.14	12	0.33	-848.00	1087.00	1950	20230613	-36.72	1111	20231027	11.07	1777	-30.56	20240109	1130	9.20	20240227	1950	-36.72	20230613	1111	11.07	20231027	2.97	N	090150	500	209 억	414122	N	N	N	N
91	20240514	150634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1226	-3	5	-0.24	136313844	111288	45.05	1218	1235	1207	1597	861	1229	1224.79	0.99	-3647	1247	1237	1220	1210	1193	1242	1215	209	368	500	860	1	1	41875293	513	-1.45	1.13	12	0.27	-848.00	1087.00	1950	20230613	-37.13	1111	20231027	10.35	1777	-31.01	20240109	1130	8.50	20240227	1950	-37.13	20230613	1111	10.35	20231027	2.97	N	090150	500	209 억	414122	N	N	N	N
92	20240514	140631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1227	-2	5	-0.16	127915987	104446	42.28	1218	1235	1207	1597	861	1229	1224.61	0.99	-3627	1247	1237	1220	1210	1193	1242	1215	209	368	500	860	1	1	41875293	514	-1.45	1.13	12	0.25	-848.00	1087.00	1950	20230613	-37.08	1111	20231027	10.44	1777	-30.95	20240109	1130	8.58	20240227	1950	-37.08	20230613	1111	10.44	20231027	2.97	N	090150	500	209 억	414122	N	N	N	N
93	20240514	130632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1226	-3	5	-0.24	118972227	97151	39.33	1218	1235	1207	1597	861	1229	1224.51	0.99	-2652	1247	1237	1220	1210	1193	1242	1215	209	368	500	860	1	1	41875293	513	-1.45	1.13	12	0.23	-848.00	1087.00	1950	20230613	-37.13	1111	20231027	10.35	1777	-31.01	20240109	1130	8.50	20240227	1950	-37.13	20230613	1111	10.35	20231027	2.97	N	090150	500	209 억	414122	N	N	N	N
94	20240514	120630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1229	0	3	0.00	101238267	82681	33.47	1218	1235	1207	1597	861	1229	1224.31	0.99	-548	1247	1237	1220	1210	1193	1242	1215	209	368	500	860	1	1	41875293	515	-1.45	1.13	12	0.20	-848.00	1087.00	1950	20230613	-36.97	1111	20231027	10.62	1777	-30.84	20240109	1130	8.76	20240227	1950	-36.97	20230613	1111	10.62	20231027	2.97	N	090150	500	209 억	414122	N	N	N	N
95	20240514	110630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1231	2	2	0.16	81067491	66184	26.79	1218	1235	1207	1597	861	1229	1224.73	0.99	-654	1247	1237	1220	1210	1193	1242	1215	209	368	500	860	1	1	41875293	515	-1.45	1.13	12	0.16	-848.00	1087.00	1950	20230613	-36.87	1111	20231027	10.80	1777	-30.73	20240109	1130	8.94	20240227	1950	-36.87	20230613	1111	10.80	20231027	2.97	N	090150	500	209 억	414122	N	N	N	N
96	20240514	100629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1232	3	2	0.24	62575544	51138	20.70	1218	1235	1207	1597	861	1229	1223.41	0.99	3347	1247	1237	1220	1210	1193	1242	1215	209	368	500	860	1	1	41875293	516	-1.45	1.13	12	0.12	-848.00	1087.00	1950	20230613	-36.82	1111	20231027	10.89	1777	-30.67	20240109	1130	9.03	20240227	1950	-36.82	20230613	1111	10.89	20231027	2.97	N	090150	500	209 억	414122	N	N	N	N
97	20240514	090630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1221	-8	5	-0.65	21245103	17429	7.06	1218	1227	1207	1597	861	1229	1217.42	0.99	270	1247	1237	1220	1210	1193	1242	1215	209	368	500	860	1	1	41875293	511	-1.44	1.12	12	0.04	-848.00	1087.00	1950	20230613	-37.38	1111	20231027	9.90	1777	-31.29	20240109	1130	8.05	20240227	1950	-37.38	20230613	1111	9.90	20231027	2.97	N	090150	500	209 억	414122	N	N	N	N
98	20240513	160629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1229	11	2	0.90	288169058	236788	75.68	1229	1230	1203	1583	853	1218	1216.97	0.98	1798	1246	1231	1215	1200	1184	1239	1208	209	365	500	850	1	1	41875293	515	-1.45	1.13	12	0.57	-848.00	1087.00	1950	20230613	-36.97	1111	20231027	10.62	1777	-30.84	20240109	1130	8.76	20240227	1950	-36.97	20230613	1111	10.62	20231027	2.85	N	090150	500	209 억	412397	N	N	N	N
99	20240513	150631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1217	-1	5	-0.08	220834305	181856	58.12	1229	1230	1203	1583	853	1218	1214.34	0.98	4992	1246	1231	1215	1200	1184	1239	1208	209	365	500	850	1	1	41875293	510	-1.44	1.12	12	0.43	-848.00	1087.00	1950	20230613	-37.59	1111	20231027	9.54	1777	-31.51	20240109	1130	7.70	20240227	1950	-37.59	20230613	1111	9.54	20231027	2.85	N	090150	500	209 억	412397	N	N	N	N
100	20240513	140630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1217	-1	5	-0.08	194379467	160051	51.15	1229	1230	1203	1583	853	1218	1214.48	0.98	6116	1246	1231	1215	1200	1184	1239	1208	209	365	500	850	1	1	41875293	510	-1.44	1.12	12	0.38	-848.00	1087.00	1950	20230613	-37.59	1111	20231027	9.54	1777	-31.51	20240109	1130	7.70	20240227	1950	-37.59	20230613	1111	9.54	20231027	2.85	N	090150	500	209 억	412397	N	N	N	N
101	20240513	130624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1218	0	3	0.00	184958642	152279	48.67	1229	1230	1203	1583	853	1218	1214.60	0.98	6249	1246	1231	1215	1200	1184	1239	1208	209	365	500	850	1	1	41875293	510	-1.44	1.12	12	0.36	-848.00	1087.00	1950	20230613	-37.54	1111	20231027	9.63	1777	-31.46	20240109	1130	7.79	20240227	1950	-37.54	20230613	1111	9.63	20231027	2.85	N	090150	500	209 억	412397	N	N	N	N
102	20240513	120630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	2	2	0.16	167546104	137923	44.08	1229	1230	1203	1583	853	1218	1214.78	0.98	5532	1246	1231	1215	1200	1184	1239	1208	209	365	500	850	1	1	41875293	511	-1.44	1.12	12	0.33	-848.00	1087.00	1950	20230613	-37.44	1111	20231027	9.81	1777	-31.34	20240109	1130	7.96	20240227	1950	-37.44	20230613	1111	9.81	20231027	2.85	N	090150	500	209 억	412397	N	N	N	N
103	20240513	110628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1221	3	2	0.25	154039060	126817	40.53	1229	1230	1203	1583	853	1218	1214.66	0.98	4910	1246	1231	1215	1200	1184	1239	1208	209	365	500	850	1	1	41875293	511	-1.44	1.12	12	0.30	-848.00	1087.00	1950	20230613	-37.38	1111	20231027	9.90	1777	-31.29	20240109	1130	8.05	20240227	1950	-37.38	20230613	1111	9.90	20231027	2.85	N	090150	500	209 억	412397	N	N	N	N
104	20240513	100628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1215	-3	5	-0.25	111048521	91657	29.29	1229	1230	1203	1583	853	1218	1211.57	0.98	7128	1246	1231	1215	1200	1184	1239	1208	209	365	500	850	1	1	41875293	509	-1.43	1.12	12	0.22	-848.00	1087.00	1950	20230613	-37.69	1111	20231027	9.36	1777	-31.63	20240109	1130	7.52	20240227	1950	-37.69	20230613	1111	9.36	20231027	2.85	N	090150	500	209 억	412397	N	N	N	N
105	20240513	090631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1228	10	2	0.82	19636682	16161	5.17	1229	1230	1210	1583	853	1218	1215.07	0.98	-8958	1246	1231	1215	1200	1184	1239	1208	209	365	500	850	1	1	41875293	514	-1.45	1.13	12	0.04	-848.00	1087.00	1950	20230613	-37.03	1111	20231027	10.53	1777	-30.89	20240109	1130	8.67	20240227	1950	-37.03	20230613	1111	10.53	20231027	2.85	N	090150	500	209 억	412397	N	N	N	N
106	20240510	160610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1218	22	2	1.84	377044083	310537	6.79	1202	1230	1199	1554	838	1196	1214.15	0.95	10343	1388	1292	1244	1148	1100	1268	1124	209	358	500	830	1	1	41875293	510	-1.44	1.12	12	0.74	-848.00	1087.00	1950	20230613	-37.54	1111	20231027	9.63	1777	-31.46	20240109	1130	7.79	20240227	1950	-37.54	20230613	1111	9.63	20231027	2.92	N	090150	500	209 억	399722	N	N	N	N
107	20240510	150616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1221	25	2	2.09	361161879	297500	6.50	1202	1230	1199	1554	838	1196	1213.99	0.95	10671	1388	1292	1244	1148	1100	1268	1124	209	358	500	830	1	1	41875293	511	-1.44	1.12	12	0.71	-848.00	1087.00	1950	20230613	-37.38	1111	20231027	9.90	1777	-31.29	20240109	1130	8.05	20240227	1950	-37.38	20230613	1111	9.90	20231027	2.92	N	090150	500	209 억	399722	N	N	N	N
108	20240510	140619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1221	25	2	2.09	336263970	277041	6.05	1202	1230	1199	1554	838	1196	1213.77	0.95	11685	1388	1292	1244	1148	1100	1268	1124	209	358	500	830	1	1	41875293	511	-1.44	1.12	12	0.66	-848.00	1087.00	1950	20230613	-37.38	1111	20231027	9.90	1777	-31.29	20240109	1130	8.05	20240227	1950	-37.38	20230613	1111	9.90	20231027	2.92	N	090150	500	209 억	399722	N	N	N	N
109	20240510	130612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1226	30	2	2.51	319522880	263317	5.75	1202	1230	1199	1554	838	1196	1213.45	0.95	13647	1388	1292	1244	1148	1100	1268	1124	209	358	500	830	1	1	41875293	513	-1.45	1.13	12	0.63	-848.00	1087.00	1950	20230613	-37.13	1111	20231027	10.35	1777	-31.01	20240109	1130	8.50	20240227	1950	-37.13	20230613	1111	10.35	20231027	2.92	N	090150	500	209 억	399722	N	N	N	N
110	20240510	120610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	24	2	2.01	279381665	230411	5.04	1202	1230	1199	1554	838	1196	1212.54	0.95	16766	1388	1292	1244	1148	1100	1268	1124	209	358	500	830	1	1	41875293	511	-1.44	1.12	12	0.55	-848.00	1087.00	1950	20230613	-37.44	1111	20231027	9.81	1777	-31.34	20240109	1130	7.96	20240227	1950	-37.44	20230613	1111	9.81	20231027	2.92	N	090150	500	209 억	399722	N	N	N	N
111	20240510	110613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1209	13	2	1.09	240290555	198229	4.33	1202	1230	1199	1554	838	1196	1212.19	0.95	16749	1388	1292	1244	1148	1100	1268	1124	209	358	500	830	1	1	41875293	506	-1.43	1.11	12	0.47	-848.00	1087.00	1950	20230613	-38.00	1111	20231027	8.82	1777	-31.96	20240109	1130	6.99	20240227	1950	-38.00	20230613	1111	8.82	20231027	2.92	N	090150	500	209 억	399722	N	N	N	N
112	20240510	100613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1212	16	2	1.34	175754226	144884	3.17	1202	1230	1199	1554	838	1196	1213.07	0.95	11477	1388	1292	1244	1148	1100	1268	1124	209	358	500	830	1	1	41875293	508	-1.43	1.11	12	0.35	-848.00	1087.00	1950	20230613	-37.85	1111	20231027	9.09	1777	-31.80	20240109	1130	7.26	20240227	1950	-37.85	20230613	1111	9.09	20231027	2.92	N	090150	500	209 억	399722	N	N	N	N
113	20240510	090613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1201	5	2	0.42	27974107	23271	0.51	1202	1214	1199	1554	838	1196	1202.10	0.95	-2730	1388	1292	1244	1148	1100	1268	1124	209	358	500	830	1	1	41875293	503	-1.42	1.10	12	0.06	-848.00	1087.00	1950	20230613	-38.41	1111	20231027	8.10	1777	-32.41	20240109	1130	6.28	20240227	1950	-38.41	20230613	1111	8.10	20231027	2.92	N	090150	500	209 억	399722	N	N	N	N
114	20240509	160624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1196	-4	5	-0.33	5866757994	4563287	2877.23	1201	1340	1196	1560	840	1200	1285.67	1.42	-197569	1222	1210	1200	1188	1178	1217	1195	209	360	500	840	1	1	41875293	501	-1.41	1.10	12	10.90	-848.00	1087.00	1950	20230613	-38.67	1111	20231027	7.65	1777	-32.70	20240109	1130	5.84	20240227	1950	-38.67	20230613	1111	7.65	20231027	2.92	N	090150	500	209 억	595618	N	N	N	N
115	20240509	150625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1202	2	2	0.17	5711639138	4434010	2795.72	1201	1340	1201	1560	840	1200	1288.14	1.42	-195702	1222	1210	1200	1188	1178	1217	1195	209	360	500	840	1	1	41875293	503	-1.42	1.11	12	10.59	-848.00	1087.00	1950	20230613	-38.36	1111	20231027	8.19	1777	-32.36	20240109	1130	6.37	20240227	1950	-38.36	20230613	1111	8.19	20231027	2.92	N	090150	500	209 억	595618	N	N	N	N
116	20240509	140605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1219	19	2	1.58	5498513228	4258734	2685.20	1201	1340	1201	1560	840	1200	1291.11	1.42	-197763	1222	1210	1200	1188	1178	1217	1195	209	360	500	840	1	1	41875293	510	-1.44	1.12	12	10.17	-848.00	1087.00	1950	20230613	-37.49	1111	20231027	9.72	1777	-31.40	20240109	1130	7.88	20240227	1950	-37.49	20230613	1111	9.72	20231027	2.92	N	090150	500	209 억	595618	N	N	N	N
117	20240509	130612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1233	33	2	2.75	5351114535	4138416	2609.34	1201	1340	1201	1560	840	1200	1293.03	1.42	-197723	1222	1210	1200	1188	1178	1217	1195	209	360	500	840	1	1	41875293	516	-1.45	1.13	12	9.88	-848.00	1087.00	1950	20230613	-36.77	1111	20231027	10.98	1777	-30.61	20240109	1130	9.12	20240227	1950	-36.77	20230613	1111	10.98	20231027	2.92	N	090150	500	209 억	595618	N	N	N	N
118	20240509	120615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1251	51	2	4.25	5168980014	3991460	2516.68	1201	1340	1201	1560	840	1200	1295.01	1.42	-199056	1222	1210	1200	1188	1178	1217	1195	209	360	500	840	1	1	41875293	524	-1.48	1.15	12	9.53	-848.00	1087.00	1950	20230613	-35.85	1111	20231027	12.60	1777	-29.60	20240109	1130	10.71	20240227	1950	-35.85	20230613	1111	12.60	20231027	2.92	N	090150	500	209 억	595618	N	N	N	N
119	20240509	110603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1248	48	2	4.00	5086470608	3925336	2474.99	1201	1340	1201	1560	840	1200	1295.81	1.42	-194470	1222	1210	1200	1188	1178	1217	1195	209	360	500	840	1	1	41875293	523	-1.47	1.15	12	9.37	-848.00	1087.00	1950	20230613	-36.00	1111	20231027	12.33	1777	-29.77	20240109	1130	10.44	20240227	1950	-36.00	20230613	1111	12.33	20231027	2.92	N	090150	500	209 억	595618	N	N	N	N
120	20240509	100606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1277	77	2	6.42	4445664280	3421201	2157.13	1201	1340	1201	1560	840	1200	1299.45	1.42	-129622	1222	1210	1200	1188	1178	1217	1195	209	360	500	840	1	1	41875293	535	-1.51	1.17	12	8.17	-848.00	1087.00	1950	20230613	-34.51	1111	20231027	14.94	1777	-28.14	20240109	1130	13.01	20240227	1950	-34.51	20230613	1111	14.94	20231027	2.92	N	090150	500	209 억	595618	N	N	N	N
121	20240509	090602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	121	2	10.08	563935392	439623	277.19	1201	1321	1201	1560	840	1200	1282.77	1.42	75468	1222	1210	1200	1188	1178	1217	1195	209	360	500	840	1	1	41875293	553	-1.56	1.22	12	1.05	-848.00	1087.00	1950	20230613	-32.26	1111	20231027	18.90	1777	-25.66	20240109	1130	16.90	20240227	1950	-32.26	20230613	1111	18.90	20231027	2.92	N	090150	500	209 억	595618	Y	N	N	N
122	20240508	160601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1200	7	2	0.59	190174621	158577	119.46	1190	1212	1190	1550	836	1193	1199.26	1.31	44241	1225	1208	1200	1183	1175	1205	1180	209	357	500	830	1	1	41875293	503	-1.42	1.10	12	0.38	-848.00	1087.00	1950	20230613	-38.46	1111	20231027	8.01	1777	-32.47	20240109	1130	6.19	20240227	1950	-38.46	20230613	1111	8.01	20231027	2.98	N	090150	500	209 억	549779	N	N	N	N
123	20240508	150606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1205	12	2	1.01	168337308	140286	105.68	1190	1212	1190	1550	836	1193	1199.96	1.31	40929	1225	1208	1200	1183	1175	1205	1180	209	357	500	830	1	1	41875293	505	-1.42	1.11	12	0.34	-848.00	1087.00	1950	20230613	-38.21	1111	20231027	8.46	1777	-32.19	20240109	1130	6.64	20240227	1950	-38.21	20230613	1111	8.46	20231027	2.98	N	090150	500	209 억	549779	N	N	N	N
124	20240508	140559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1207	14	2	1.17	137682388	114733	86.43	1190	1212	1190	1550	836	1193	1200.02	1.31	37299	1225	1208	1200	1183	1175	1205	1180	209	357	500	830	1	1	41875293	505	-1.42	1.11	12	0.27	-848.00	1087.00	1950	20230613	-38.10	1111	20231027	8.64	1777	-32.08	20240109	1130	6.81	20240227	1950	-38.10	20230613	1111	8.64	20231027	2.98	N	090150	500	209 억	549779	N	N	N	N
125	20240508	130556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1208	15	2	1.26	123594017	103050	77.63	1190	1212	1190	1550	836	1193	1199.36	1.31	36877	1225	1208	1200	1183	1175	1205	1180	209	357	500	830	1	1	41875293	506	-1.42	1.11	12	0.25	-848.00	1087.00	1950	20230613	-38.05	1111	20231027	8.73	1777	-32.02	20240109	1130	6.90	20240227	1950	-38.05	20230613	1111	8.73	20231027	2.98	N	090150	500	209 억	549779	N	N	N	N
126	20240508	120559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1205	12	2	1.01	97494736	81444	61.36	1190	1207	1190	1550	836	1193	1197.08	1.31	23826	1225	1208	1200	1183	1175	1205	1180	209	357	500	830	1	1	41875293	505	-1.42	1.11	12	0.19	-848.00	1087.00	1950	20230613	-38.21	1111	20231027	8.46	1777	-32.19	20240109	1130	6.64	20240227	1950	-38.21	20230613	1111	8.46	20231027	2.98	N	090150	500	209 억	549779	N	N	N	N
127	20240508	110635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1207	14	2	1.17	79992000	66882	50.39	1190	1207	1190	1550	836	1193	1196.02	1.31	18908	1225	1208	1200	1183	1175	1205	1180	209	357	500	830	1	1	41875293	505	-1.42	1.11	12	0.16	-848.00	1087.00	1950	20230613	-38.10	1111	20231027	8.64	1777	-32.08	20240109	1130	6.81	20240227	1950	-38.10	20230613	1111	8.64	20231027	2.98	N	090150	500	209 억	549779	N	N	N	N
128	20240508	100606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1195	2	2	0.17	38993819	32652	24.60	1190	1200	1190	1550	836	1193	1194.22	1.31	4806	1225	1208	1200	1183	1175	1205	1180	209	357	500	830	1	1	41875293	500	-1.41	1.10	12	0.08	-848.00	1087.00	1950	20230613	-38.72	1111	20231027	7.56	1777	-32.75	20240109	1130	5.75	20240227	1950	-38.72	20230613	1111	7.56	20231027	2.98	N	090150	500	209 억	549779	N	N	N	N
129	20240508	090606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1197	4	2	0.34	2714308	2280	1.72	1190	1198	1190	1550	836	1193	1190.49	1.31	-612	1225	1208	1200	1183	1175	1205	1180	209	357	500	830	1	1	41875293	501	-1.41	1.10	12	0.01	-848.00	1087.00	1950	20230613	-38.62	1111	20231027	7.74	1777	-32.64	20240109	1130	5.93	20240227	1950	-38.62	20230613	1111	7.74	20231027	2.98	N	090150	500	209 억	549779	N	N	N	N
130	20240503	160617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1202	17	2	1.43	216072475	180612	157.32	1191	1207	1180	1540	830	1185	1196.34	1.37	18798	1212	1198	1185	1171	1158	1198	1171	209	355	500	820	1	1	41875293	503	-1.42	1.11	12	0.43	-848.00	1087.00	1950	20230613	-38.36	1111	20231027	8.19	1777	-32.36	20240109	1130	6.37	20240227	1950	-38.36	20230613	1111	8.19	20231027	2.94	N	090150	500	209 억	572736	N	N	N	N
131	20240503	150617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1205	20	2	1.69	207556483	173530	151.15	1191	1207	1180	1540	830	1185	1196.08	1.37	19117	1212	1198	1185	1171	1158	1198	1171	209	355	500	820	1	1	41875293	505	-1.42	1.11	12	0.41	-848.00	1087.00	1950	20230613	-38.21	1111	20231027	8.46	1777	-32.19	20240109	1130	6.64	20240227	1950	-38.21	20230613	1111	8.46	20231027	2.94	N	090150	500	209 억	572736	N	N	N	N
132	20240503	140617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1203	18	2	1.52	178352455	149266	130.02	1191	1207	1180	1540	830	1185	1194.86	1.37	29600	1212	1198	1185	1171	1158	1198	1171	209	355	500	820	1	1	41875293	504	-1.42	1.11	12	0.36	-848.00	1087.00	1950	20230613	-38.31	1111	20231027	8.28	1777	-32.30	20240109	1130	6.46	20240227	1950	-38.31	20230613	1111	8.28	20231027	2.94	N	090150	500	209 억	572736	N	N	N	N
133	20240503	130617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1206	21	2	1.77	157397039	131798	114.80	1191	1207	1180	1540	830	1185	1194.23	1.37	33678	1212	1198	1185	1171	1158	1198	1171	209	355	500	820	1	1	41875293	505	-1.42	1.11	12	0.31	-848.00	1087.00	1950	20230613	-38.15	1111	20231027	8.55	1777	-32.13	20240109	1130	6.73	20240227	1950	-38.15	20230613	1111	8.55	20231027	2.94	N	090150	500	209 억	572736	N	N	N	N
134	20240503	120614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1205	20	2	1.69	145938308	122275	106.51	1191	1207	1180	1540	830	1185	1193.53	1.37	35610	1212	1198	1185	1171	1158	1198	1171	209	355	500	820	1	1	41875293	505	-1.42	1.11	12	0.29	-848.00	1087.00	1950	20230613	-38.21	1111	20231027	8.46	1777	-32.19	20240109	1130	6.64	20240227	1950	-38.21	20230613	1111	8.46	20231027	2.94	N	090150	500	209 억	572736	N	N	N	N
135	20240503	110614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1201	16	2	1.35	131305930	110110	95.91	1191	1202	1180	1540	830	1185	1192.50	1.37	30867	1212	1198	1185	1171	1158	1198	1171	209	355	500	820	1	1	41875293	503	-1.42	1.10	12	0.26	-848.00	1087.00	1950	20230613	-38.41	1111	20231027	8.10	1777	-32.41	20240109	1130	6.28	20240227	1950	-38.41	20230613	1111	8.10	20231027	2.94	N	090150	500	209 억	572736	N	N	N	N
136	20240503	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	5	2	0.42	66449617	55948	48.73	1191	1194	1180	1540	830	1185	1187.70	1.37	25999	1212	1198	1185	1171	1158	1198	1171	209	355	500	820	1	1	41875293	498	-1.40	1.09	12	0.13	-848.00	1087.00	1950	20230613	-38.97	1111	20231027	7.11	1777	-33.03	20240109	1130	5.31	20240227	1950	-38.97	20230613	1111	7.11	20231027	2.94	N	090150	500	209 억	572736	N	N	N	N
137	20240503	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1185	0	3	0.00	4282167	3612	3.15	1191	1191	1181	1540	830	1185	1185.54	1.37	-203	1212	1198	1185	1171	1158	1198	1171	209	355	500	820	1	1	41875293	496	-1.40	1.09	12	0.01	-848.00	1087.00	1950	20230613	-39.23	1111	20231027	6.66	1777	-33.31	20240109	1130	4.87	20240227	1950	-39.23	20230613	1111	6.66	20231027	2.94	N	090150	500	209 억	572736	N	N	N	N
138	20240502	160608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1185	0	3	0.00	135175749	114378	97.91	1185	1199	1172	1540	830	1185	1181.83	1.36	-1975	1199	1191	1188	1180	1177	1190	1179	209	355	500	820	1	1	41875293	496	-1.40	1.09	12	0.27	-848.00	1087.00	1950	20230613	-39.23	1111	20231027	6.66	1777	-33.31	20240109	1130	4.87	20240227	1950	-39.23	20230613	1111	6.66	20231027	2.98	N	090150	500	209 억	571209	N	N	N	N
139	20240502	150611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1183	-2	5	-0.17	125517471	106215	90.92	1185	1199	1172	1540	830	1185	1181.73	1.36	-4051	1199	1191	1188	1180	1177	1190	1179	209	355	500	820	1	1	41875293	495	-1.40	1.09	12	0.25	-848.00	1087.00	1950	20230613	-39.33	1111	20231027	6.48	1777	-33.43	20240109	1130	4.69	20240227	1950	-39.33	20230613	1111	6.48	20231027	2.98	N	090150	500	209 억	571209	N	N	N	N
140	20240502	140607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1183	-2	5	-0.17	101195505	85605	73.28	1185	1199	1172	1540	830	1185	1182.12	1.36	-7723	1199	1191	1188	1180	1177	1190	1179	209	355	500	820	1	1	41875293	495	-1.40	1.09	12	0.20	-848.00	1087.00	1950	20230613	-39.33	1111	20231027	6.48	1777	-33.43	20240109	1130	4.69	20240227	1950	-39.33	20230613	1111	6.48	20231027	2.98	N	090150	500	209 억	571209	N	N	N	N
141	20240502	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1184	-1	5	-0.08	95424919	80731	69.11	1185	1199	1172	1540	830	1185	1182.01	1.36	-9174	1199	1191	1188	1180	1177	1190	1179	209	355	500	820	1	1	41875293	496	-1.40	1.09	12	0.19	-848.00	1087.00	1950	20230613	-39.28	1111	20231027	6.57	1777	-33.37	20240109	1130	4.78	20240227	1950	-39.28	20230613	1111	6.57	20231027	2.98	N	090150	500	209 억	571209	N	N	N	N
142	20240502	120604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1180	-5	5	-0.42	76532130	64741	55.42	1185	1199	1172	1540	830	1185	1182.13	1.36	-9535	1199	1191	1188	1180	1177	1190	1179	209	355	500	820	1	1	41875293	494	-1.39	1.09	12	0.15	-848.00	1087.00	1950	20230613	-39.49	1111	20231027	6.21	1777	-33.60	20240109	1130	4.42	20240227	1950	-39.49	20230613	1111	6.21	20231027	2.98	N	090150	500	209 억	571209	N	N	N	N
143	20240502	110604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1177	-8	5	-0.68	64571385	54577	46.72	1185	1199	1172	1540	830	1185	1183.12	1.36	-9480	1199	1191	1188	1180	1177	1190	1179	209	355	500	820	1	1	41875293	493	-1.39	1.08	12	0.13	-848.00	1087.00	1950	20230613	-39.64	1111	20231027	5.94	1777	-33.76	20240109	1130	4.16	20240227	1950	-39.64	20230613	1111	5.94	20231027	2.98	N	090150	500	209 억	571209	N	N	N	N
144	20240502	100603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1185	0	3	0.00	44433346	37508	32.11	1185	1199	1182	1540	830	1185	1184.64	1.36	-9155	1199	1191	1188	1180	1177	1190	1179	209	355	500	820	1	1	41875293	496	-1.40	1.09	12	0.09	-848.00	1087.00	1950	20230613	-39.23	1111	20231027	6.66	1777	-33.31	20240109	1130	4.87	20240227	1950	-39.23	20230613	1111	6.66	20231027	2.98	N	090150	500	209 억	571209	N	N	N	N
145	20240502	090604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1193	8	2	0.68	7339083	6192	5.30	1185	1199	1183	1540	830	1185	1185.25	1.36	-3912	1199	1191	1188	1180	1177	1190	1179	209	355	500	820	1	1	41875293	500	-1.41	1.10	12	0.01	-848.00	1087.00	1950	20230613	-38.82	1111	20231027	7.38	1777	-32.86	20240109	1130	5.58	20240227	1950	-38.82	20230613	1111	7.38	20231027	2.98	N	090150	500	209 억	571209	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History