KissMeData/090150/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	20240628	160731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1115	-2	5	-0.18	116490985	104151	36.01	1117	1125	1115	1452	782	1117	1118.48	0.93	62	1158	1137	1125	1104	1092	1131	1098	209	335	500	780	1	1	41875293	467	-1.31	1.03	12	0.25	-848.00	1087.00	1777	20240109	-37.25	1111	20231027	0.36	1777	-37.25	20240109	1113	0.18	20240627	1777	-37.25	20240109	1111	0.36	20231027	2.30	N	090150	500	209 억	387761	N	N	N	N
3	20240628	150742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1119	2	2	0.18	107142745	95771	33.11	1117	1125	1115	1452	782	1117	1118.74	0.93	181	1158	1137	1125	1104	1092	1131	1098	209	335	500	780	1	1	41875293	469	-1.32	1.03	12	0.23	-848.00	1087.00	1777	20240109	-37.03	1111	20231027	0.72	1777	-37.03	20240109	1113	0.54	20240627	1777	-37.03	20240109	1111	0.72	20231027	2.30	N	090150	500	209 억	387761	N	N	N	N
4	20240628	140742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1119	2	2	0.18	70904114	63385	21.91	1117	1125	1115	1452	782	1117	1118.63	0.93	181	1158	1137	1125	1104	1092	1131	1098	209	335	500	780	1	1	41875293	469	-1.32	1.03	12	0.15	-848.00	1087.00	1777	20240109	-37.03	1111	20231027	0.72	1777	-37.03	20240109	1113	0.54	20240627	1777	-37.03	20240109	1111	0.72	20231027	2.30	N	090150	500	209 억	387761	N	N	N	N
5	20240628	130741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1122	5	2	0.45	49763258	44456	15.37	1117	1125	1117	1452	782	1117	1119.38	0.93	347	1158	1137	1125	1104	1092	1131	1098	209	335	500	780	1	1	41875293	470	-1.32	1.03	12	0.11	-848.00	1087.00	1777	20240109	-36.86	1111	20231027	0.99	1777	-36.86	20240109	1113	0.81	20240627	1777	-36.86	20240109	1111	0.99	20231027	2.30	N	090150	500	209 억	387761	N	N	N	N
6	20240628	120741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1123	6	2	0.54	43674289	39027	13.49	1117	1125	1117	1452	782	1117	1119.08	0.93	556	1158	1137	1125	1104	1092	1131	1098	209	335	500	780	1	1	41875293	470	-1.32	1.03	12	0.09	-848.00	1087.00	1777	20240109	-36.80	1111	20231027	1.08	1777	-36.80	20240109	1113	0.90	20240627	1777	-36.80	20240109	1111	1.08	20231027	2.30	N	090150	500	209 억	387761	N	N	N	N
7	20240628	110729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1124	7	2	0.63	39239502	35068	12.12	1117	1125	1117	1452	782	1117	1118.95	0.93	-346	1158	1137	1125	1104	1092	1131	1098	209	335	500	780	1	1	41875293	471	-1.33	1.03	12	0.08	-848.00	1087.00	1777	20240109	-36.75	1111	20231027	1.17	1777	-36.75	20240109	1113	0.99	20240627	1777	-36.75	20240109	1111	1.17	20231027	2.30	N	090150	500	209 억	387761	N	N	N	N
8	20240628	100725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1125	8	2	0.72	33633005	30068	10.40	1117	1125	1117	1452	782	1117	1118.56	0.93	-58	1158	1137	1125	1104	1092	1131	1098	209	335	500	780	1	1	41875293	471	-1.33	1.03	12	0.07	-848.00	1087.00	1777	20240109	-36.69	1111	20231027	1.26	1777	-36.69	20240109	1113	1.08	20240627	1777	-36.69	20240109	1111	1.26	20231027	2.30	N	090150	500	209 억	387761	N	N	N	N
9	20240628	090727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1125	8	2	0.72	1186300	1062	0.37	1117	1125	1117	1452	782	1117	1117.04	0.93	309	1158	1137	1125	1104	1092	1131	1098	209	335	500	780	1	1	41875293	471	-1.33	1.03	12	0.00	-848.00	1087.00	1777	20240109	-36.69	1111	20231027	1.26	1777	-36.69	20240109	1113	1.08	20240627	1777	-36.69	20240109	1111	1.26	20231027	2.30	N	090150	500	209 억	387761	N	N	N	N
10	20240627	160721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1117	-29	5	-2.53	324513779	289176	147.85	1131	1146	1113	1489	803	1146	1122.26	1.00	-29007	1176	1161	1143	1128	1110	1152	1119	209	343	500	800	1	1	41875293	468	-1.32	1.03	12	0.69	-848.00	1087.00	1777	20240109	-37.14	1111	20231027	0.54	1777	-37.14	20240109	1113	0.36	20240627	1777	-37.14	20240109	1111	0.54	20231027	2.30	N	090150	500	209 억	417032	N	N	N	N
11	20240627	150728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1118	-28	5	-2.44	295559202	263319	134.63	1131	1146	1113	1489	803	1146	1122.44	1.00	-28780	1176	1161	1143	1128	1110	1152	1119	209	343	500	800	1	1	41875293	468	-1.32	1.03	12	0.63	-848.00	1087.00	1777	20240109	-37.08	1111	20231027	0.63	1777	-37.08	20240109	1113	0.45	20240627	1777	-37.08	20240109	1111	0.63	20231027	2.30	N	090150	500	209 억	417032	N	N	N	N
12	20240627	140725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1115	-31	5	-2.71	261744586	233038	119.15	1131	1146	1114	1489	803	1146	1123.18	1.00	-17621	1176	1161	1143	1128	1110	1152	1119	209	343	500	800	1	1	41875293	467	-1.31	1.03	12	0.56	-848.00	1087.00	1777	20240109	-37.25	1111	20231027	0.36	1777	-37.25	20240109	1114	0.09	20240627	1777	-37.25	20240109	1111	0.36	20231027	2.30	N	090150	500	209 억	417032	N	N	N	N
13	20240627	130724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1122	-24	5	-2.09	246577806	219450	112.20	1131	1146	1116	1489	803	1146	1123.62	1.00	-12323	1176	1161	1143	1128	1110	1152	1119	209	343	500	800	1	1	41875293	470	-1.32	1.03	12	0.52	-848.00	1087.00	1777	20240109	-36.86	1111	20231027	0.99	1777	-36.86	20240109	1116	0.54	20240627	1777	-36.86	20240109	1111	0.99	20231027	2.30	N	090150	500	209 억	417032	N	N	N	N
14	20240627	120727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1119	-27	5	-2.36	203834758	181235	92.66	1131	1146	1116	1489	803	1146	1124.70	1.00	-13365	1176	1161	1143	1128	1110	1152	1119	209	343	500	800	1	1	41875293	469	-1.32	1.03	12	0.43	-848.00	1087.00	1777	20240109	-37.03	1111	20231027	0.72	1777	-37.03	20240109	1116	0.27	20240627	1777	-37.03	20240109	1111	0.72	20231027	2.30	N	090150	500	209 억	417032	N	N	N	N
15	20240627	110727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1126	-20	5	-1.75	159964703	142079	72.64	1131	1146	1121	1489	803	1146	1125.89	1.00	-12864	1176	1161	1143	1128	1110	1152	1119	209	343	500	800	1	1	41875293	472	-1.33	1.04	12	0.34	-848.00	1087.00	1777	20240109	-36.63	1111	20231027	1.35	1777	-36.63	20240109	1121	0.45	20240627	1777	-36.63	20240109	1111	1.35	20231027	2.30	N	090150	500	209 억	417032	N	N	N	N
16	20240627	100726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1122	-24	5	-2.09	132338601	117491	60.07	1131	1146	1121	1489	803	1146	1126.37	1.00	-13373	1176	1161	1143	1128	1110	1152	1119	209	343	500	800	1	1	41875293	470	-1.32	1.03	12	0.28	-848.00	1087.00	1777	20240109	-36.86	1111	20231027	0.99	1777	-36.86	20240109	1121	0.09	20240627	1777	-36.86	20240109	1111	0.99	20231027	2.30	N	090150	500	209 억	417032	N	N	N	N
17	20240627	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1131	-15	5	-1.31	21706534	19190	9.81	1131	1146	1131	1489	803	1146	1131.14	1.00	2361	1176	1161	1143	1128	1110	1152	1119	209	343	500	800	1	1	41875293	474	-1.33	1.04	12	0.05	-848.00	1087.00	1777	20240109	-36.35	1111	20231027	1.80	1777	-36.35	20240109	1125	0.53	20240626	1777	-36.35	20240109	1111	1.80	20231027	2.30	N	090150	500	209 억	417032	N	N	N	N
18	20240626	160723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1146	-12	5	-1.04	218958102	192584	136.82	1158	1158	1125	1505	811	1158	1136.95	1.00	-1989	1177	1167	1160	1150	1143	1164	1147	209	347	500	810	1	1	41875293	480	-1.35	1.05	12	0.46	-848.00	1087.00	1780	20230620	-35.62	1111	20231027	3.15	1777	-35.51	20240109	1125	1.87	20240626	1777	-35.51	20240109	1111	3.15	20231027	2.33	N	090150	500	209 억	419021	N	N	N	N
19	20240626	150725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1147	-11	5	-0.95	213207656	187567	133.26	1158	1158	1125	1505	811	1158	1136.70	1.00	-1593	1177	1167	1160	1150	1143	1164	1147	209	347	500	810	1	1	41875293	480	-1.35	1.06	12	0.45	-848.00	1087.00	1780	20230620	-35.56	1111	20231027	3.24	1777	-35.45	20240109	1125	1.96	20240626	1777	-35.45	20240109	1111	3.24	20231027	2.33	N	090150	500	209 억	419021	N	N	N	N
20	20240626	140723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1140	-18	5	-1.55	199527628	175575	124.74	1158	1158	1125	1505	811	1158	1136.42	1.00	-611	1177	1167	1160	1150	1143	1164	1147	209	347	500	810	1	1	41875293	477	-1.34	1.05	12	0.42	-848.00	1087.00	1780	20230620	-35.96	1111	20231027	2.61	1777	-35.85	20240109	1125	1.33	20240626	1777	-35.85	20240109	1111	2.61	20231027	2.33	N	090150	500	209 억	419021	N	N	N	N
21	20240626	130725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1137	-21	5	-1.81	184778804	162642	115.55	1158	1158	1125	1505	811	1158	1136.11	1.00	117	1177	1167	1160	1150	1143	1164	1147	209	347	500	810	1	1	41875293	476	-1.34	1.05	12	0.39	-848.00	1087.00	1780	20230620	-36.12	1111	20231027	2.34	1777	-36.02	20240109	1125	1.07	20240626	1777	-36.02	20240109	1111	2.34	20231027	2.33	N	090150	500	209 억	419021	N	N	N	N
22	20240626	120724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1134	-24	5	-2.07	175875659	154797	109.98	1158	1158	1125	1505	811	1158	1136.17	1.00	2898	1177	1167	1160	1150	1143	1164	1147	209	347	500	810	1	1	41875293	475	-1.34	1.04	12	0.37	-848.00	1087.00	1780	20230620	-36.29	1111	20231027	2.07	1777	-36.18	20240109	1125	0.80	20240626	1777	-36.18	20240109	1111	2.07	20231027	2.33	N	090150	500	209 억	419021	N	N	N	N
23	20240626	110725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1137	-21	5	-1.81	112732281	99143	70.44	1158	1158	1125	1505	811	1158	1137.07	1.00	3946	1177	1167	1160	1150	1143	1164	1147	209	347	500	810	1	1	41875293	476	-1.34	1.05	12	0.24	-848.00	1087.00	1780	20230620	-36.12	1111	20231027	2.34	1777	-36.02	20240109	1125	1.07	20240626	1777	-36.02	20240109	1111	2.34	20231027	2.33	N	090150	500	209 억	419021	N	N	N	N
24	20240626	100723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1140	-18	5	-1.55	72392010	63605	45.19	1158	1158	1125	1505	811	1158	1138.15	1.00	13306	1177	1167	1160	1150	1143	1164	1147	209	347	500	810	1	1	41875293	477	-1.34	1.05	12	0.15	-848.00	1087.00	1780	20230620	-35.96	1111	20231027	2.61	1777	-35.85	20240109	1125	1.33	20240626	1777	-35.85	20240109	1111	2.61	20231027	2.33	N	090150	500	209 억	419021	N	N	N	N
25	20240626	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1158	0	3	0.00	2506895	2171	1.54	1158	1158	1151	1505	811	1158	1154.72	1.00	81	1177	1167	1160	1150	1143	1164	1147	209	347	500	810	1	1	41875293	485	-1.37	1.07	12	0.01	-848.00	1087.00	1780	20230620	-34.94	1111	20231027	4.23	1777	-34.83	20240109	1130	2.48	20240227	1777	-34.83	20240109	1111	4.23	20231027	2.33	N	090150	500	209 억	419021	N	N	N	N
26	20240625	160723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1158	-8	5	-0.69	162992722	140551	83.15	1161	1170	1153	1515	817	1166	1159.67	0.98	9307	1186	1176	1168	1158	1150	1172	1154	209	349	500	810	1	1	41875293	485	-1.37	1.07	12	0.34	-848.00	1087.00	1804	20230619	-35.81	1111	20231027	4.23	1777	-34.83	20240109	1130	2.48	20240227	1777	-34.83	20240109	1111	4.23	20231027	2.38	N	090150	500	209 억	409673	N	N	N	N
27	20240625	150719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1158	-8	5	-0.69	144238265	124319	73.55	1161	1170	1155	1515	817	1166	1160.23	0.98	9534	1186	1176	1168	1158	1150	1172	1154	209	349	500	810	1	1	41875293	485	-1.37	1.07	12	0.30	-848.00	1087.00	1804	20230619	-35.81	1111	20231027	4.23	1777	-34.83	20240109	1130	2.48	20240227	1777	-34.83	20240109	1111	4.23	20231027	2.38	N	090150	500	209 억	409673	N	N	N	N
28	20240625	140723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1157	-9	5	-0.77	114907810	98968	58.55	1161	1170	1155	1515	817	1166	1161.06	0.98	10990	1186	1176	1168	1158	1150	1172	1154	209	349	500	810	1	1	41875293	484	-1.36	1.06	12	0.24	-848.00	1087.00	1804	20230619	-35.86	1111	20231027	4.14	1777	-34.89	20240109	1130	2.39	20240227	1777	-34.89	20240109	1111	4.14	20231027	2.38	N	090150	500	209 억	409673	N	N	N	N
29	20240625	130724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1160	-6	5	-0.51	106582576	91767	54.29	1161	1170	1156	1515	817	1166	1161.45	0.98	9931	1186	1176	1168	1158	1150	1172	1154	209	349	500	810	1	1	41875293	486	-1.37	1.07	12	0.22	-848.00	1087.00	1804	20230619	-35.70	1111	20231027	4.41	1777	-34.72	20240109	1130	2.65	20240227	1777	-34.72	20240109	1111	4.41	20231027	2.38	N	090150	500	209 억	409673	N	N	N	N
30	20240625	120726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1163	-3	5	-0.26	72042999	62011	36.69	1161	1170	1161	1515	817	1166	1161.78	0.98	8900	1186	1176	1168	1158	1150	1172	1154	209	349	500	810	1	1	41875293	487	-1.37	1.07	12	0.15	-848.00	1087.00	1804	20230619	-35.53	1111	20231027	4.68	1777	-34.55	20240109	1130	2.92	20240227	1777	-34.55	20240109	1111	4.68	20231027	2.38	N	090150	500	209 억	409673	N	N	N	N
31	20240625	110725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1162	-4	5	-0.34	65820205	56652	33.51	1161	1170	1161	1515	817	1166	1161.83	0.98	8880	1186	1176	1168	1158	1150	1172	1154	209	349	500	810	1	1	41875293	487	-1.37	1.07	12	0.14	-848.00	1087.00	1804	20230619	-35.59	1111	20231027	4.59	1777	-34.61	20240109	1130	2.83	20240227	1777	-34.61	20240109	1111	4.59	20231027	2.38	N	090150	500	209 억	409673	N	N	N	N
32	20240625	100723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1164	-2	5	-0.17	37294932	32088	18.98	1161	1170	1161	1515	817	1166	1162.27	0.98	8793	1186	1176	1168	1158	1150	1172	1154	209	349	500	810	1	1	41875293	487	-1.37	1.07	12	0.08	-848.00	1087.00	1804	20230619	-35.48	1111	20231027	4.77	1777	-34.50	20240109	1130	3.01	20240227	1777	-34.50	20240109	1111	4.77	20231027	2.38	N	090150	500	209 억	409673	N	N	N	N
33	20240625	090723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1163	-3	5	-0.26	2702161	2325	1.38	1161	1170	1161	1515	817	1166	1162.22	0.98	1136	1186	1176	1168	1158	1150	1172	1154	209	349	500	810	1	1	41875293	487	-1.37	1.07	12	0.01	-848.00	1087.00	1804	20230619	-35.53	1111	20231027	4.68	1777	-34.55	20240109	1130	2.92	20240227	1777	-34.55	20240109	1111	4.68	20231027	2.38	N	090150	500	209 억	409673	N	N	N	N
34	20240624	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1166	-1	5	-0.09	194913732	167347	143.46	1167	1178	1160	1517	817	1167	1164.73	0.97	4226	1184	1175	1163	1154	1142	1169	1148	209	350	500	810	1	1	41875293	488	-1.38	1.07	12	0.40	-848.00	1087.00	1830	20230616	-36.28	1111	20231027	4.95	1777	-34.38	20240109	1130	3.19	20240227	1777	-34.38	20240109	1111	4.95	20231027	2.43	N	090150	500	209 억	405447	N	N	N	N
35	20240624	150721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1168	1	2	0.09	183936780	157928	135.39	1167	1178	1160	1517	817	1167	1164.69	0.97	3662	1184	1175	1163	1154	1142	1169	1148	209	350	500	810	1	1	41875293	489	-1.38	1.07	12	0.38	-848.00	1087.00	1830	20230616	-36.17	1111	20231027	5.13	1777	-34.27	20240109	1130	3.36	20240227	1777	-34.27	20240109	1111	5.13	20231027	2.43	N	090150	500	209 억	405447	N	N	N	N
36	20240624	140722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1165	-2	5	-0.17	178891694	153599	131.68	1167	1178	1160	1517	817	1167	1164.67	0.97	3662	1184	1175	1163	1154	1142	1169	1148	209	350	500	810	1	1	41875293	488	-1.37	1.07	12	0.37	-848.00	1087.00	1830	20230616	-36.34	1111	20231027	4.86	1777	-34.44	20240109	1130	3.10	20240227	1777	-34.44	20240109	1111	4.86	20231027	2.43	N	090150	500	209 억	405447	N	N	N	N
37	20240624	130719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1165	-2	5	-0.17	158684372	136276	116.82	1167	1178	1160	1517	817	1167	1164.43	0.97	1913	1184	1175	1163	1154	1142	1169	1148	209	350	500	810	1	1	41875293	488	-1.37	1.07	12	0.33	-848.00	1087.00	1830	20230616	-36.34	1111	20231027	4.86	1777	-34.44	20240109	1130	3.10	20240227	1777	-34.44	20240109	1111	4.86	20231027	2.43	N	090150	500	209 억	405447	N	N	N	N
38	20240624	120721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1169	2	2	0.17	124104198	106640	91.42	1167	1178	1160	1517	817	1167	1163.77	0.97	1992	1184	1175	1163	1154	1142	1169	1148	209	350	500	810	1	1	41875293	490	-1.38	1.08	12	0.25	-848.00	1087.00	1830	20230616	-36.12	1111	20231027	5.22	1777	-34.21	20240109	1130	3.45	20240227	1777	-34.21	20240109	1111	5.22	20231027	2.43	N	090150	500	209 억	405447	N	N	N	N
39	20240624	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1166	-1	5	-0.09	58951024	50608	43.38	1167	1178	1161	1517	817	1167	1164.86	0.97	2020	1184	1175	1163	1154	1142	1169	1148	209	350	500	810	1	1	41875293	488	-1.38	1.07	12	0.12	-848.00	1087.00	1830	20230616	-36.28	1111	20231027	4.95	1777	-34.38	20240109	1130	3.19	20240227	1777	-34.38	20240109	1111	4.95	20231027	2.43	N	090150	500	209 억	405447	N	N	N	N
40	20240624	100720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1169	2	2	0.17	25458581	21879	18.76	1167	1178	1161	1517	817	1167	1163.61	0.97	4706	1184	1175	1163	1154	1142	1169	1148	209	350	500	810	1	1	41875293	490	-1.38	1.08	12	0.05	-848.00	1087.00	1830	20230616	-36.12	1111	20231027	5.22	1777	-34.21	20240109	1130	3.45	20240227	1777	-34.21	20240109	1111	5.22	20231027	2.43	N	090150	500	209 억	405447	N	N	N	N
41	20240624	090721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1166	-1	5	-0.09	15777160	13586	11.65	1167	1167	1161	1517	817	1167	1161.28	0.97	3459	1184	1175	1163	1154	1142	1169	1148	209	350	500	810	1	1	41875293	488	-1.38	1.07	12	0.03	-848.00	1087.00	1830	20230616	-36.28	1111	20231027	4.95	1777	-34.38	20240109	1130	3.19	20240227	1777	-34.38	20240109	1111	4.95	20231027	2.43	N	090150	500	209 억	405447	N	N	N	N
42	20240621	160657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1167	-5	5	-0.43	134242718	116141	143.88	1172	1172	1151	1523	821	1172	1155.86	1.00	-11982	1197	1184	1167	1154	1137	1191	1161	209	351	500	820	1	1	41875293	489	-1.38	1.07	12	0.28	-848.00	1087.00	1830	20230616	-36.23	1111	20231027	5.04	1777	-34.33	20240109	1130	3.27	20240227	1777	-34.33	20240109	1111	5.04	20231027	2.44	N	090150	500	209 억	417429	N	N	N	N
43	20240621	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1154	-18	5	-1.54	127998828	110763	137.22	1172	1172	1151	1523	821	1172	1155.61	1.00	-11352	1197	1184	1167	1154	1137	1191	1161	209	351	500	820	1	1	41875293	483	-1.36	1.06	12	0.26	-848.00	1087.00	1830	20230616	-36.94	1111	20231027	3.87	1777	-35.06	20240109	1130	2.12	20240227	1777	-35.06	20240109	1111	3.87	20231027	2.44	N	090150	500	209 억	417429	N	N	N	N
44	20240621	140657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1164	-8	5	-0.68	57175899	49438	61.24	1172	1172	1152	1523	821	1172	1156.52	1.00	-3791	1197	1184	1167	1154	1137	1191	1161	209	351	500	820	1	1	41875293	487	-1.37	1.07	12	0.12	-848.00	1087.00	1830	20230616	-36.39	1111	20231027	4.77	1777	-34.50	20240109	1130	3.01	20240227	1777	-34.50	20240109	1111	4.77	20231027	2.44	N	090150	500	209 억	417429	N	N	N	N
45	20240621	130659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1155	-17	5	-1.45	51247243	44313	54.90	1172	1172	1152	1523	821	1172	1156.48	1.00	-2546	1197	1184	1167	1154	1137	1191	1161	209	351	500	820	1	1	41875293	484	-1.36	1.06	12	0.11	-848.00	1087.00	1830	20230616	-36.89	1111	20231027	3.96	1777	-35.00	20240109	1130	2.21	20240227	1777	-35.00	20240109	1111	3.96	20231027	2.44	N	090150	500	209 억	417429	N	N	N	N
46	20240621	120701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1155	-17	5	-1.45	42556114	36775	45.56	1172	1172	1153	1523	821	1172	1157.20	1.00	-220	1197	1184	1167	1154	1137	1191	1161	209	351	500	820	1	1	41875293	484	-1.36	1.06	12	0.09	-848.00	1087.00	1830	20230616	-36.89	1111	20231027	3.96	1777	-35.00	20240109	1130	2.21	20240227	1777	-35.00	20240109	1111	3.96	20231027	2.44	N	090150	500	209 억	417429	N	N	N	N
47	20240621	110657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1165	-7	5	-0.60	16556046	14246	17.65	1172	1172	1156	1523	821	1172	1162.15	1.00	-1533	1197	1184	1167	1154	1137	1191	1161	209	351	500	820	1	1	41875293	488	-1.37	1.07	12	0.03	-848.00	1087.00	1830	20230616	-36.34	1111	20231027	4.86	1777	-34.44	20240109	1130	3.10	20240227	1777	-34.44	20240109	1111	4.86	20231027	2.44	N	090150	500	209 억	417429	N	N	N	N
48	20240621	100656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1166	-6	5	-0.51	11230570	9664	11.97	1172	1172	1156	1523	821	1172	1162.10	1.00	391	1197	1184	1167	1154	1137	1191	1161	209	351	500	820	1	1	41875293	488	-1.38	1.07	12	0.02	-848.00	1087.00	1830	20230616	-36.28	1111	20231027	4.95	1777	-34.38	20240109	1130	3.19	20240227	1777	-34.38	20240109	1111	4.95	20231027	2.44	N	090150	500	209 억	417429	N	N	N	N
49	20240621	090700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1171	-1	5	-0.09	1973118	1687	2.09	1172	1172	1160	1523	821	1172	1169.60	1.00	-239	1197	1184	1167	1154	1137	1191	1161	209	351	500	820	1	1	41875293	490	-1.38	1.08	12	0.00	-848.00	1087.00	1830	20230616	-36.01	1111	20231027	5.40	1777	-34.10	20240109	1130	3.63	20240227	1777	-34.10	20240109	1111	5.40	20231027	2.44	N	090150	500	209 억	417429	N	N	N	N
50	20240620	160654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1172	22	2	1.91	93765437	80722	60.62	1150	1180	1150	1495	805	1150	1161.58	1.01	-6098	1199	1174	1159	1134	1119	1187	1147	209	345	500	800	1	1	41875293	491	-1.38	1.08	12	0.19	-848.00	1087.00	1870	20230614	-37.33	1111	20231027	5.49	1777	-34.05	20240109	1130	3.72	20240227	1780	-34.16	20230620	1111	5.49	20231027	2.44	N	090150	500	209 억	423527	N	N	N	N
51	20240620	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1167	17	2	1.48	83412644	71825	53.94	1150	1180	1150	1495	805	1150	1161.33	1.01	-6970	1199	1174	1159	1134	1119	1187	1147	209	345	500	800	1	1	41875293	489	-1.38	1.07	12	0.17	-848.00	1087.00	1870	20230614	-37.59	1111	20231027	5.04	1777	-34.33	20240109	1130	3.27	20240227	1780	-34.44	20230620	1111	5.04	20231027	2.44	N	090150	500	209 억	423527	N	N	N	N
52	20240620	140656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1166	16	2	1.39	71956151	61996	46.56	1150	1180	1150	1495	805	1150	1160.66	1.01	-5911	1199	1174	1159	1134	1119	1187	1147	209	345	500	800	1	1	41875293	488	-1.38	1.07	12	0.15	-848.00	1087.00	1870	20230614	-37.65	1111	20231027	4.95	1777	-34.38	20240109	1130	3.19	20240227	1780	-34.49	20230620	1111	4.95	20231027	2.44	N	090150	500	209 억	423527	N	N	N	N
53	20240620	130655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1161	11	2	0.96	54980215	47387	35.59	1150	1180	1150	1495	805	1150	1160.24	1.01	-2709	1199	1174	1159	1134	1119	1187	1147	209	345	500	800	1	1	41875293	486	-1.37	1.07	12	0.11	-848.00	1087.00	1870	20230614	-37.91	1111	20231027	4.50	1777	-34.67	20240109	1130	2.74	20240227	1780	-34.78	20230620	1111	4.50	20231027	2.44	N	090150	500	209 억	423527	N	N	N	N
54	20240620	120655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1162	12	2	1.04	29840553	25786	19.36	1150	1180	1150	1495	805	1150	1157.24	1.01	-2291	1199	1174	1159	1134	1119	1187	1147	209	345	500	800	1	1	41875293	487	-1.37	1.07	12	0.06	-848.00	1087.00	1870	20230614	-37.86	1111	20231027	4.59	1777	-34.61	20240109	1130	2.83	20240227	1780	-34.72	20230620	1111	4.59	20231027	2.44	N	090150	500	209 억	423527	N	N	N	N
55	20240620	110658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1161	11	2	0.96	22851250	19765	14.84	1150	1180	1150	1495	805	1150	1156.15	1.01	942	1199	1174	1159	1134	1119	1187	1147	209	345	500	800	1	1	41875293	486	-1.37	1.07	12	0.05	-848.00	1087.00	1870	20230614	-37.91	1111	20231027	4.50	1777	-34.67	20240109	1130	2.74	20240227	1780	-34.78	20230620	1111	4.50	20231027	2.44	N	090150	500	209 억	423527	N	N	N	N
56	20240620	100656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1168	18	2	1.57	21124435	18274	13.72	1150	1180	1150	1495	805	1150	1155.98	1.01	686	1199	1174	1159	1134	1119	1187	1147	209	345	500	800	1	1	41875293	489	-1.38	1.07	12	0.04	-848.00	1087.00	1870	20230614	-37.54	1111	20231027	5.13	1777	-34.27	20240109	1130	3.36	20240227	1780	-34.38	20230620	1111	5.13	20231027	2.44	N	090150	500	209 억	423527	N	N	N	N
57	20240620	090703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1160	10	2	0.87	838670	729	0.55	1150	1160	1150	1495	805	1150	1150.44	1.01	-98	1199	1174	1159	1134	1119	1187	1147	209	345	500	800	1	1	41875293	486	-1.37	1.07	12	0.00	-848.00	1087.00	1870	20230614	-37.97	1111	20231027	4.41	1777	-34.72	20240109	1130	2.65	20240227	1780	-34.83	20230620	1111	4.41	20231027	2.44	N	090150	500	209 억	423527	N	N	N	N
58	20240619	160653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1150	0	3	0.00	153452574	133150	61.18	1145	1184	1144	1495	805	1150	1152.48	0.90	47461	1184	1166	1157	1139	1130	1162	1135	209	345	500	800	1	1	41875293	482	-1.36	1.06	12	0.32	-848.00	1087.00	1950	20230613	-41.03	1111	20231027	3.51	1777	-35.28	20240109	1130	1.77	20240227	1804	-36.25	20230619	1111	3.51	20231027	2.45	N	090150	500	209 억	376486	N	N	N	N
59	20240619	150652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1151	1	2	0.09	143910281	124850	57.37	1145	1184	1144	1495	805	1150	1152.67	0.90	45289	1184	1166	1157	1139	1130	1162	1135	209	345	500	800	1	1	41875293	482	-1.36	1.06	12	0.30	-848.00	1087.00	1950	20230613	-40.97	1111	20231027	3.60	1777	-35.23	20240109	1130	1.86	20240227	1804	-36.20	20230619	1111	3.60	20231027	2.45	N	090150	500	209 억	376486	N	N	N	N
60	20240619	140658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1154	4	2	0.35	109826151	95243	43.76	1145	1184	1144	1495	805	1150	1153.12	0.90	26916	1184	1166	1157	1139	1130	1162	1135	209	345	500	800	1	1	41875293	483	-1.36	1.06	12	0.23	-848.00	1087.00	1950	20230613	-40.82	1111	20231027	3.87	1777	-35.06	20240109	1130	2.12	20240227	1804	-36.03	20230619	1111	3.87	20231027	2.45	N	090150	500	209 억	376486	N	N	N	N
61	20240619	130650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1153	3	2	0.26	96927698	84019	38.61	1145	1184	1144	1495	805	1150	1153.64	0.90	26713	1184	1166	1157	1139	1130	1162	1135	209	345	500	800	1	1	41875293	483	-1.36	1.06	12	0.20	-848.00	1087.00	1950	20230613	-40.87	1111	20231027	3.78	1777	-35.12	20240109	1130	2.04	20240227	1804	-36.09	20230619	1111	3.78	20231027	2.45	N	090150	500	209 억	376486	N	N	N	N
62	20240619	120652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1153	3	2	0.26	95721063	82972	38.13	1145	1184	1144	1495	805	1150	1153.66	0.90	26713	1184	1166	1157	1139	1130	1162	1135	209	345	500	800	1	1	41875293	483	-1.36	1.06	12	0.20	-848.00	1087.00	1950	20230613	-40.87	1111	20231027	3.78	1777	-35.12	20240109	1130	2.04	20240227	1804	-36.09	20230619	1111	3.78	20231027	2.45	N	090150	500	209 억	376486	N	N	N	N
63	20240619	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1156	6	2	0.52	84347232	73085	33.58	1145	1184	1144	1495	805	1150	1154.10	0.90	27827	1184	1166	1157	1139	1130	1162	1135	209	345	500	800	1	1	41875293	484	-1.36	1.06	12	0.17	-848.00	1087.00	1950	20230613	-40.72	1111	20231027	4.05	1777	-34.95	20240109	1130	2.30	20240227	1804	-35.92	20230619	1111	4.05	20231027	2.45	N	090150	500	209 억	376486	N	N	N	N
64	20240619	100654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1147	-3	5	-0.26	71486596	61909	28.45	1145	1184	1144	1495	805	1150	1154.70	0.90	25807	1184	1166	1157	1139	1130	1162	1135	209	345	500	800	1	1	41875293	480	-1.35	1.06	12	0.15	-848.00	1087.00	1950	20230613	-41.18	1111	20231027	3.24	1777	-35.45	20240109	1130	1.50	20240227	1804	-36.42	20230619	1111	3.24	20231027	2.45	N	090150	500	209 억	376486	N	N	N	N
65	20240619	090701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1147	-3	5	-0.26	2385548	2081	0.96	1145	1160	1145	1495	805	1150	1146.35	0.90	-135	1184	1166	1157	1139	1130	1162	1135	209	345	500	800	1	1	41875293	480	-1.35	1.06	12	0.00	-848.00	1087.00	1950	20230613	-41.18	1111	20231027	3.24	1777	-35.45	20240109	1130	1.50	20240227	1804	-36.42	20230619	1111	3.24	20231027	2.45	N	090150	500	209 억	376486	N	N	N	N
66	20240618	160648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1150	-18	5	-1.54	251664062	217624	393.80	1175	1175	1148	1518	818	1168	1156.44	0.96	-25860	1210	1188	1173	1151	1136	1200	1163	209	350	500	810	1	1	41875293	482	-1.36	1.06	12	0.52	-848.00	1087.00	1950	20230613	-41.03	1111	20231027	3.51	1777	-35.28	20240109	1130	1.77	20240227	1804	-36.25	20230619	1111	3.51	20231027	2.43	N	090150	500	209 억	402346	N	N	N	N
67	20240618	150646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1151	-17	5	-1.46	198639886	171498	310.33	1175	1175	1151	1518	818	1168	1158.26	0.96	-26601	1210	1188	1173	1151	1136	1200	1163	209	350	500	810	1	1	41875293	482	-1.36	1.06	12	0.41	-848.00	1087.00	1950	20230613	-40.97	1111	20231027	3.60	1777	-35.23	20240109	1130	1.86	20240227	1804	-36.20	20230619	1111	3.60	20231027	2.43	N	090150	500	209 억	402346	N	N	N	N
68	20240618	140648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1157	-11	5	-0.94	127531914	109885	198.84	1175	1175	1156	1518	818	1168	1160.59	0.96	-13498	1210	1188	1173	1151	1136	1200	1163	209	350	500	810	1	1	41875293	484	-1.36	1.06	12	0.26	-848.00	1087.00	1950	20230613	-40.67	1111	20231027	4.14	1777	-34.89	20240109	1130	2.39	20240227	1804	-35.86	20230619	1111	4.14	20231027	2.43	N	090150	500	209 억	402346	N	N	N	N
69	20240618	130652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1164	-4	5	-0.34	66086521	56834	102.84	1175	1175	1160	1518	818	1168	1162.80	0.96	-13407	1210	1188	1173	1151	1136	1200	1163	209	350	500	810	1	1	41875293	487	-1.37	1.07	12	0.14	-848.00	1087.00	1950	20230613	-40.31	1111	20231027	4.77	1777	-34.50	20240109	1130	3.01	20240227	1804	-35.48	20230619	1111	4.77	20231027	2.43	N	090150	500	209 억	402346	N	N	N	N
70	20240618	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1164	-4	5	-0.34	55345710	47582	86.10	1175	1175	1160	1518	818	1168	1163.16	0.96	-12700	1210	1188	1173	1151	1136	1200	1163	209	350	500	810	1	1	41875293	487	-1.37	1.07	12	0.11	-848.00	1087.00	1950	20230613	-40.31	1111	20231027	4.77	1777	-34.50	20240109	1130	3.01	20240227	1804	-35.48	20230619	1111	4.77	20231027	2.43	N	090150	500	209 억	402346	N	N	N	N
71	20240618	110649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1161	-7	5	-0.60	39460136	33903	61.35	1175	1175	1160	1518	818	1168	1163.91	0.96	-12700	1210	1188	1173	1151	1136	1200	1163	209	350	500	810	1	1	41875293	486	-1.37	1.07	12	0.08	-848.00	1087.00	1950	20230613	-40.46	1111	20231027	4.50	1777	-34.67	20240109	1130	2.74	20240227	1804	-35.64	20230619	1111	4.50	20231027	2.43	N	090150	500	209 억	402346	N	N	N	N
72	20240618	100650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1165	-3	5	-0.26	28005360	24044	43.51	1175	1175	1160	1518	818	1168	1164.75	0.96	-13168	1210	1188	1173	1151	1136	1200	1163	209	350	500	810	1	1	41875293	488	-1.37	1.07	12	0.06	-848.00	1087.00	1950	20230613	-40.26	1111	20231027	4.86	1777	-34.44	20240109	1130	3.10	20240227	1804	-35.42	20230619	1111	4.86	20231027	2.43	N	090150	500	209 억	402346	N	N	N	N
73	20240618	090656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1175	7	2	0.60	42300	36	0.07	1175	1175	1175	1518	818	1168	1175.00	0.96	-5	1210	1188	1173	1151	1136	1200	1163	209	350	500	810	1	1	41875293	492	-1.39	1.08	12	0.00	-848.00	1087.00	1950	20230613	-39.74	1111	20231027	5.76	1777	-33.88	20240109	1130	3.98	20240227	1804	-34.87	20230619	1111	5.76	20231027	2.43	N	090150	500	209 억	402346	N	N	N	N
74	20240617	160645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1168	0	3	0.00	64545631	55178	60.11	1158	1195	1158	1518	818	1168	1169.77	0.96	339	1190	1179	1173	1162	1156	1176	1159	209	350	500	810	1	1	41875293	489	-1.38	1.07	12	0.13	-848.00	1087.00	1950	20230613	-40.10	1111	20231027	5.13	1777	-34.27	20240109	1130	3.36	20240227	1804	-35.25	20230619	1111	5.13	20231027	2.39	N	090150	500	209 억	402007	N	N	N	N
75	20240617	150650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1173	5	2	0.43	55027449	47033	51.24	1158	1195	1158	1518	818	1168	1169.98	0.96	1354	1190	1179	1173	1162	1156	1176	1159	209	350	500	810	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	1804	-34.98	20230619	1111	5.58	20231027	2.39	N	090150	500	209 억	402007	N	N	N	N
76	20240617	140642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1168	0	3	0.00	44490858	38008	41.41	1158	1195	1158	1518	818	1168	1170.57	0.96	1582	1190	1179	1173	1162	1156	1176	1159	209	350	500	810	1	1	41875293	489	-1.38	1.07	12	0.09	-848.00	1087.00	1950	20230613	-40.10	1111	20231027	5.13	1777	-34.27	20240109	1130	3.36	20240227	1804	-35.25	20230619	1111	5.13	20231027	2.39	N	090150	500	209 억	402007	N	N	N	N
77	20240617	130643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1175	7	2	0.60	32419693	27699	30.17	1158	1195	1158	1518	818	1168	1170.43	0.96	1103	1190	1179	1173	1162	1156	1176	1159	209	350	500	810	1	1	41875293	492	-1.39	1.08	12	0.07	-848.00	1087.00	1950	20230613	-39.74	1111	20231027	5.76	1777	-33.88	20240109	1130	3.98	20240227	1804	-34.87	20230619	1111	5.76	20231027	2.39	N	090150	500	209 억	402007	N	N	N	N
78	20240617	120644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1171	3	2	0.26	23403403	19997	21.78	1158	1195	1158	1518	818	1168	1170.35	0.96	131	1190	1179	1173	1162	1156	1176	1159	209	350	500	810	1	1	41875293	490	-1.38	1.08	12	0.05	-848.00	1087.00	1950	20230613	-39.95	1111	20231027	5.40	1777	-34.10	20240109	1130	3.63	20240227	1804	-35.09	20230619	1111	5.40	20231027	2.39	N	090150	500	209 억	402007	N	N	N	N
79	20240617	110638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1176	8	2	0.68	19045004	16275	17.73	1158	1195	1158	1518	818	1168	1170.20	0.96	419	1190	1179	1173	1162	1156	1176	1159	209	350	500	810	1	1	41875293	492	-1.39	1.08	12	0.04	-848.00	1087.00	1950	20230613	-39.69	1111	20231027	5.85	1777	-33.82	20240109	1130	4.07	20240227	1804	-34.81	20230619	1111	5.85	20231027	2.39	N	090150	500	209 억	402007	N	N	N	N
80	20240617	100639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1173	5	2	0.43	12830721	10978	11.96	1158	1195	1158	1518	818	1168	1168.77	0.96	2037	1190	1179	1173	1162	1156	1176	1159	209	350	500	810	1	1	41875293	491	-1.38	1.08	12	0.03	-848.00	1087.00	1950	20230613	-39.85	1111	20231027	5.58	1777	-33.99	20240109	1130	3.81	20240227	1804	-34.98	20230619	1111	5.58	20231027	2.39	N	090150	500	209 억	402007	N	N	N	N
81	20240617	090643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1193	25	2	2.14	10652277	9126	9.94	1158	1195	1158	1518	818	1168	1167.24	0.96	2549	1190	1179	1173	1162	1156	1176	1159	209	350	500	810	1	1	41875293	500	-1.41	1.10	12	0.02	-848.00	1087.00	1950	20230613	-38.82	1111	20231027	7.38	1777	-32.86	20240109	1130	5.58	20240227	1804	-33.87	20230619	1111	7.38	20231027	2.39	N	090150	500	209 억	402007	N	N	N	N
82	20240614	160546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1168	-11	5	-0.93	107611646	91793	93.29	1184	1184	1167	1532	826	1179	1172.34	0.98	-7077	1189	1183	1173	1167	1157	1187	1171	209	353	500	820	1	1	41875293	489	-1.38	1.07	12	0.22	-848.00	1087.00	1950	20230613	-40.10	1111	20231027	5.13	1777	-34.27	20240109	1130	3.36	20240227	1870	-37.54	20230614	1111	5.13	20231027	2.52	N	090150	500	209 억	409084	N	N	N	N
83	20240614	150548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1174	-5	5	-0.42	100479575	85688	87.08	1184	1184	1167	1532	826	1179	1172.62	0.98	-6778	1189	1183	1173	1167	1157	1187	1171	209	353	500	820	1	1	41875293	492	-1.38	1.08	12	0.20	-848.00	1087.00	1950	20230613	-39.79	1111	20231027	5.67	1777	-33.93	20240109	1130	3.89	20240227	1870	-37.22	20230614	1111	5.67	20231027	2.52	N	090150	500	209 억	409084	N	N	N	N
84	20240614	140547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1173	-6	5	-0.51	88798085	75693	76.93	1184	1184	1167	1532	826	1179	1173.13	0.98	-6787	1189	1183	1173	1167	1157	1187	1171	209	353	500	820	1	1	41875293	491	-1.38	1.08	12	0.18	-848.00	1087.00	1950	20230613	-39.85	1111	20231027	5.58	1777	-33.99	20240109	1130	3.81	20240227	1870	-37.27	20230614	1111	5.58	20231027	2.52	N	090150	500	209 억	409084	N	N	N	N
85	20240614	130547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1170	-9	5	-0.76	74640626	63577	64.61	1184	1184	1168	1532	826	1179	1174.02	0.98	-7514	1189	1183	1173	1167	1157	1187	1171	209	353	500	820	1	1	41875293	490	-1.38	1.08	12	0.15	-848.00	1087.00	1950	20230613	-40.00	1111	20231027	5.31	1777	-34.16	20240109	1130	3.54	20240227	1870	-37.43	20230614	1111	5.31	20231027	2.52	N	090150	500	209 억	409084	N	N	N	N
86	20240614	120552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1175	-4	5	-0.34	59032853	50249	51.07	1184	1184	1168	1532	826	1179	1174.81	0.98	-3349	1189	1183	1173	1167	1157	1187	1171	209	353	500	820	1	1	41875293	492	-1.39	1.08	12	0.12	-848.00	1087.00	1950	20230613	-39.74	1111	20231027	5.76	1777	-33.88	20240109	1130	3.98	20240227	1870	-37.17	20230614	1111	5.76	20231027	2.52	N	090150	500	209 억	409084	N	N	N	N
87	20240614	110632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1171	-8	5	-0.68	51942260	44185	44.91	1184	1184	1170	1532	826	1179	1175.56	0.98	-3355	1189	1183	1173	1167	1157	1187	1171	209	353	500	820	1	1	41875293	490	-1.38	1.08	12	0.11	-848.00	1087.00	1950	20230613	-39.95	1111	20231027	5.40	1777	-34.10	20240109	1130	3.63	20240227	1870	-37.38	20230614	1111	5.40	20231027	2.52	N	090150	500	209 억	409084	N	N	N	N
88	20240614	100630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1177	-2	5	-0.17	41299138	35095	35.67	1184	1184	1172	1532	826	1179	1176.78	0.98	-416	1189	1183	1173	1167	1157	1187	1171	209	353	500	820	1	1	41875293	493	-1.39	1.08	12	0.08	-848.00	1087.00	1950	20230613	-39.64	1111	20231027	5.94	1777	-33.76	20240109	1130	4.16	20240227	1870	-37.06	20230614	1111	5.94	20231027	2.52	N	090150	500	209 억	409084	N	N	N	N
89	20240614	090633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1178	-1	5	-0.08	3708996	3144	3.20	1184	1184	1178	1532	826	1179	1179.71	0.98	-263	1189	1183	1173	1167	1157	1187	1171	209	353	500	820	1	1	41875293	493	-1.39	1.08	12	0.01	-848.00	1087.00	1950	20230613	-39.59	1111	20231027	6.03	1777	-33.71	20240109	1130	4.25	20240227	1870	-37.01	20230614	1111	6.03	20231027	2.52	N	090150	500	209 억	409084	N	N	N	N
90	20240613	160625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1179	8	2	0.68	114959560	98396	60.43	1171	1179	1163	1522	820	1171	1168.34	0.98	-2113	1195	1183	1173	1161	1151	1178	1156	209	351	500	810	1	1	41875293	494	-1.39	1.08	12	0.23	-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	2.64	N	090150	500	209 억	411197	N	N	N	N
91	20240613	150637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1170	-1	5	-0.09	99451332	85192	52.32	1171	1177	1163	1522	820	1171	1167.38	0.98	975	1195	1183	1173	1161	1151	1178	1156	209	351	500	810	1	1	41875293	490	-1.38	1.08	12	0.20	-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	2.64	N	090150	500	209 억	411197	N	N	N	N
92	20240613	140630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1171	0	3	0.00	92695220	79412	48.77	1171	1177	1163	1522	820	1171	1167.27	0.98	2129	1195	1183	1173	1161	1151	1178	1156	209	351	500	810	1	1	41875293	490	-1.38	1.08	12	0.19	-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	2.64	N	090150	500	209 억	411197	N	N	N	N
93	20240613	130630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1166	-5	5	-0.43	82997744	71107	43.67	1171	1177	1163	1522	820	1171	1167.22	0.98	2313	1195	1183	1173	1161	1151	1178	1156	209	351	500	810	1	1	41875293	488	-1.38	1.07	12	0.17	-848.00	1087.00	1950	20230613	-40.21	1111	20231027	4.95	1777	-34.38	20240109	1130	3.19	20240227	1950	-40.21	20230613	1111	4.95	20231027	2.64	N	090150	500	209 억	411197	N	N	N	N
94	20240613	120632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1167	-4	5	-0.34	71323485	61110	37.53	1171	1177	1163	1522	820	1171	1167.13	0.98	4609	1195	1183	1173	1161	1151	1178	1156	209	351	500	810	1	1	41875293	489	-1.38	1.07	12	0.15	-848.00	1087.00	1950	20230613	-40.15	1111	20231027	5.04	1777	-34.33	20240109	1130	3.27	20240227	1950	-40.15	20230613	1111	5.04	20231027	2.64	N	090150	500	209 억	411197	N	N	N	N
95	20240613	110626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1167	-4	5	-0.34	61050092	52304	32.12	1171	1177	1163	1522	820	1171	1167.22	0.98	4729	1195	1183	1173	1161	1151	1178	1156	209	351	500	810	1	1	41875293	489	-1.38	1.07	12	0.12	-848.00	1087.00	1950	20230613	-40.15	1111	20231027	5.04	1777	-34.33	20240109	1130	3.27	20240227	1950	-40.15	20230613	1111	5.04	20231027	2.64	N	090150	500	209 억	411197	N	N	N	N
96	20240613	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1167	-4	5	-0.34	40863247	34996	21.49	1171	1177	1163	1522	820	1171	1167.65	0.98	5870	1195	1183	1173	1161	1151	1178	1156	209	351	500	810	1	1	41875293	489	-1.38	1.07	12	0.08	-848.00	1087.00	1950	20230613	-40.15	1111	20231027	5.04	1777	-34.33	20240109	1130	3.27	20240227	1950	-40.15	20230613	1111	5.04	20231027	2.64	N	090150	500	209 억	411197	N	N	N	N
97	20240613	090634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1171	0	3	0.00	11058660	9473	5.82	1171	1177	1163	1522	820	1171	1167.39	0.98	1534	1195	1183	1173	1161	1151	1178	1156	209	351	500	810	1	1	41875293	490	-1.38	1.08	12	0.02	-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	2.64	N	090150	500	209 억	411197	N	N	N	N
98	20240612	160620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1171	-6	5	-0.51	187004273	159799	116.38	1177	1185	1163	1530	824	1177	1170.25	1.00	-8914	1214	1195	1181	1162	1148	1188	1155	209	353	500	820	1	1	41875293	490	-1.38	1.08	12	0.38	-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	2.62	N	090150	500	209 억	420111	N	N	N	N
99	20240612	150630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1173	-4	5	-0.34	183415944	156736	114.15	1177	1185	1163	1530	824	1177	1170.22	1.00	-9164	1214	1195	1181	1162	1148	1188	1155	209	353	500	820	1	1	41875293	491	-1.38	1.08	12	0.37	-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	2.62	N	090150	500	209 억	420111	N	N	N	N
100	20240612	140624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1171	-6	5	-0.51	163065361	139353	101.49	1177	1185	1163	1530	824	1177	1170.16	1.00	-5181	1214	1195	1181	1162	1148	1188	1155	209	353	500	820	1	1	41875293	490	-1.38	1.08	12	0.33	-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	2.62	N	090150	500	209 억	420111	N	N	N	N
101	20240612	130624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1176	-1	5	-0.08	145493261	124353	90.57	1177	1185	1163	1530	824	1177	1170.00	1.00	-4992	1214	1195	1181	1162	1148	1188	1155	209	353	500	820	1	1	41875293	492	-1.39	1.08	12	0.30	-848.00	1087.00	1950	20230613	-39.69	1111	20231027	5.85	1777	-33.82	20240109	1130	4.07	20240227	1950	-39.69	20230613	1111	5.85	20231027	2.62	N	090150	500	209 억	420111	N	N	N	N
102	20240612	120622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1176	-1	5	-0.08	142284610	121620	88.58	1177	1185	1163	1530	824	1177	1169.91	1.00	-3819	1214	1195	1181	1162	1148	1188	1155	209	353	500	820	1	1	41875293	492	-1.39	1.08	12	0.29	-848.00	1087.00	1950	20230613	-39.69	1111	20231027	5.85	1777	-33.82	20240109	1130	4.07	20240227	1950	-39.69	20230613	1111	5.85	20231027	2.62	N	090150	500	209 억	420111	N	N	N	N
103	20240612	110622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1176	-1	5	-0.08	139153591	118950	86.63	1177	1185	1163	1530	824	1177	1169.85	1.00	-3683	1214	1195	1181	1162	1148	1188	1155	209	353	500	820	1	1	41875293	492	-1.39	1.08	12	0.28	-848.00	1087.00	1950	20230613	-39.69	1111	20231027	5.85	1777	-33.82	20240109	1130	4.07	20240227	1950	-39.69	20230613	1111	5.85	20231027	2.62	N	090150	500	209 억	420111	N	N	N	N
104	20240612	100624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1172	-5	5	-0.42	130035996	111177	80.97	1177	1185	1163	1530	824	1177	1169.63	1.00	-4410	1214	1195	1181	1162	1148	1188	1155	209	353	500	820	1	1	41875293	491	-1.38	1.08	12	0.27	-848.00	1087.00	1950	20230613	-39.90	1111	20231027	5.49	1777	-34.05	20240109	1130	3.72	20240227	1950	-39.90	20230613	1111	5.49	20231027	2.62	N	090150	500	209 억	420111	N	N	N	N
105	20240612	090623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1181	4	2	0.34	2669669	2267	1.65	1177	1181	1176	1530	824	1177	1177.62	1.00	465	1214	1195	1181	1162	1148	1188	1155	209	353	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	2.62	N	090150	500	209 억	420111	N	N	N	N
106	20240610	160618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1184	-2	5	-0.17	103087744	86995	111.35	1186	1200	1179	1541	831	1186	1184.99	0.98	10447	1201	1193	1187	1179	1173	1197	1183	209	355	500	830	1	1	41875293	496	-1.40	1.09	12	0.21	-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	2.67	N	090150	500	209 억	412090	N	N	N	N
107	20240610	150625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1195	9	2	0.76	96842796	81722	104.60	1186	1200	1179	1541	831	1186	1185.03	0.98	10253	1201	1193	1187	1179	1173	1197	1183	209	355	500	830	1	1	41875293	500	-1.41	1.10	12	0.20	-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	2.67	N	090150	500	209 억	412090	N	N	N	N
108	20240610	140620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1188	2	2	0.17	85978480	72577	92.89	1186	1200	1179	1541	831	1186	1184.65	0.98	6710	1201	1193	1187	1179	1173	1197	1183	209	355	500	830	1	1	41875293	497	-1.40	1.09	12	0.17	-848.00	1087.00	1950	20230613	-39.08	1111	20231027	6.93	1777	-33.15	20240109	1130	5.13	20240227	1950	-39.08	20230613	1111	6.93	20231027	2.67	N	090150	500	209 억	412090	N	N	N	N
109	20240610	130618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1188	2	2	0.17	83297436	70317	90.00	1186	1200	1179	1541	831	1186	1184.60	0.98	6556	1201	1193	1187	1179	1173	1197	1183	209	355	500	830	1	1	41875293	497	-1.40	1.09	12	0.17	-848.00	1087.00	1950	20230613	-39.08	1111	20231027	6.93	1777	-33.15	20240109	1130	5.13	20240227	1950	-39.08	20230613	1111	6.93	20231027	2.67	N	090150	500	209 억	412090	N	N	N	N
110	20240610	120618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1188	2	2	0.17	68301740	57680	73.83	1186	1200	1179	1541	831	1186	1184.15	0.98	6556	1201	1193	1187	1179	1173	1197	1183	209	355	500	830	1	1	41875293	497	-1.40	1.09	12	0.14	-848.00	1087.00	1950	20230613	-39.08	1111	20231027	6.93	1777	-33.15	20240109	1130	5.13	20240227	1950	-39.08	20230613	1111	6.93	20231027	2.67	N	090150	500	209 억	412090	N	N	N	N
111	20240610	110622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	3	2	0.25	50104303	42320	54.17	1186	1200	1179	1541	831	1186	1183.94	0.98	1491	1201	1193	1187	1179	1173	1197	1183	209	355	500	830	1	1	41875293	498	-1.40	1.09	12	0.10	-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	2.67	N	090150	500	209 억	412090	N	N	N	N
112	20240610	100618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1195	9	2	0.76	46551786	39337	50.35	1186	1200	1179	1541	831	1186	1183.41	0.98	1521	1201	1193	1187	1179	1173	1197	1183	209	355	500	830	1	1	41875293	500	-1.41	1.10	12	0.09	-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	2.67	N	090150	500	209 억	412090	N	N	N	N
113	20240610	090625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1195	9	2	0.76	2499856	2104	2.69	1186	1195	1186	1541	831	1186	1188.14	0.98	651	1201	1193	1187	1179	1173	1197	1183	209	355	500	830	1	1	41875293	500	-1.41	1.10	12	0.01	-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	2.67	N	090150	500	209 억	412090	N	N	N	N
114	20240607	160639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1186	-2	5	-0.17	92717855	78129	38.68	1181	1195	1181	1544	832	1188	1186.74	0.97	7485	1216	1201	1190	1175	1164	1196	1170	209	356	500	830	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	2.70	N	090150	500	209 억	404605	N	N	N	N
115	20240607	150645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1191	3	2	0.25	84150685	70927	35.12	1181	1195	1181	1544	832	1188	1186.44	0.97	7970	1216	1201	1190	1175	1164	1196	1170	209	356	500	830	1	1	41875293	499	-1.40	1.10	12	0.17	-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	2.70	N	090150	500	209 억	404605	N	N	N	N
116	20240607	140640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1186	-2	5	-0.17	69603141	58689	29.06	1181	1195	1181	1544	832	1188	1185.97	0.97	8355	1216	1201	1190	1175	1164	1196	1170	209	356	500	830	1	1	41875293	497	-1.40	1.09	12	0.14	-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	2.70	N	090150	500	209 억	404605	N	N	N	N
117	20240607	130635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	2	2	0.17	62644905	52831	26.16	1181	1195	1181	1544	832	1188	1185.76	0.97	8355	1216	1201	1190	1175	1164	1196	1170	209	356	500	830	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	2.70	N	090150	500	209 억	404605	N	N	N	N
118	20240607	120640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1188	0	3	0.00	59149284	49890	24.70	1181	1195	1181	1544	832	1188	1185.59	0.97	8231	1216	1201	1190	1175	1164	1196	1170	209	356	500	830	1	1	41875293	497	-1.40	1.09	12	0.12	-848.00	1087.00	1950	20230613	-39.08	1111	20231027	6.93	1777	-33.15	20240109	1130	5.13	20240227	1950	-39.08	20230613	1111	6.93	20231027	2.70	N	090150	500	209 억	404605	N	N	N	N
119	20240607	110632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1188	0	3	0.00	55238404	46593	23.07	1181	1195	1181	1544	832	1188	1185.55	0.97	7861	1216	1201	1190	1175	1164	1196	1170	209	356	500	830	1	1	41875293	497	-1.40	1.09	12	0.11	-848.00	1087.00	1950	20230613	-39.08	1111	20231027	6.93	1777	-33.15	20240109	1130	5.13	20240227	1950	-39.08	20230613	1111	6.93	20231027	2.70	N	090150	500	209 억	404605	N	N	N	N
120	20240607	100640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	1	2	0.08	37717888	31792	15.74	1181	1195	1181	1544	832	1188	1186.40	0.97	7283	1216	1201	1190	1175	1164	1196	1170	209	356	500	830	1	1	41875293	498	-1.40	1.09	12	0.08	-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	2.70	N	090150	500	209 억	404605	N	N	N	N
121	20240607	090638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1195	7	2	0.59	22088157	18642	9.23	1181	1195	1181	1544	832	1188	1184.86	0.97	6444	1216	1201	1190	1175	1164	1196	1170	209	356	500	830	1	1	41875293	500	-1.41	1.10	12	0.04	-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	2.70	N	090150	500	209 억	404605	N	N	N	N
122	20240605	160638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1188	-9	5	-0.75	232214581	195643	116.04	1198	1205	1179	1556	838	1197	1186.93	1.00	-10433	1237	1216	1205	1184	1173	1211	1179	209	359	500	830	1	1	41875293	497	-1.40	1.09	12	0.47	-848.00	1087.00	1950	20230613	-39.08	1111	20231027	6.93	1777	-33.15	20240109	1130	5.13	20240227	1950	-39.08	20230613	1111	6.93	20231027	2.72	N	090150	500	209 억	418415	N	N	N	N
123	20240605	150633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1180	-17	5	-1.42	211988036	178519	105.88	1198	1205	1179	1556	838	1197	1187.48	1.00	-14556	1237	1216	1205	1184	1173	1211	1179	209	359	500	830	1	1	41875293	494	-1.39	1.09	12	0.43	-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	2.72	N	090150	500	209 억	418415	N	N	N	N
124	20240605	140636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1185	-12	5	-1.00	139996558	117677	69.80	1198	1205	1184	1556	838	1197	1189.67	1.00	-5775	1237	1216	1205	1184	1173	1211	1179	209	359	500	830	1	1	41875293	496	-1.40	1.09	12	0.28	-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	2.72	N	090150	500	209 억	418415	N	N	N	N
125	20240605	130637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1185	-12	5	-1.00	129194250	108568	64.39	1198	1205	1184	1556	838	1197	1189.98	1.00	-5075	1237	1216	1205	1184	1173	1211	1179	209	359	500	830	1	1	41875293	496	-1.40	1.09	12	0.26	-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	2.72	N	090150	500	209 억	418415	N	N	N	N
126	20240605	120634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	-7	5	-0.58	94750501	79522	47.17	1198	1205	1185	1556	838	1197	1191.50	1.00	-4298	1237	1216	1205	1184	1173	1211	1179	209	359	500	830	1	1	41875293	498	-1.40	1.09	12	0.19	-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	2.72	N	090150	500	209 억	418415	N	N	N	N
127	20240605	110636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1191	-6	5	-0.50	77923576	65347	38.76	1198	1205	1185	1556	838	1197	1192.46	1.00	-2228	1237	1216	1205	1184	1173	1211	1179	209	359	500	830	1	1	41875293	499	-1.40	1.10	12	0.16	-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	2.72	N	090150	500	209 억	418415	N	N	N	N
128	20240605	100636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1189	-8	5	-0.67	51006590	42685	25.32	1198	1205	1189	1556	838	1197	1194.95	1.00	-4238	1237	1216	1205	1184	1173	1211	1179	209	359	500	830	1	1	41875293	498	-1.40	1.09	12	0.10	-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	2.72	N	090150	500	209 억	418415	N	N	N	N
129	20240605	090634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	7	2	0.58	13286745	11041	6.55	1198	1205	1198	1556	838	1197	1203.40	1.00	-894	1237	1216	1205	1184	1173	1211	1179	209	359	500	830	1	1	41875293	504	-1.42	1.11	12	0.03	-848.00	1087.00	1950	20230613	-38.26	1111	20231027	8.37	1777	-32.25	20240109	1130	6.55	20240227	1950	-38.26	20230613	1111	8.37	20231027	2.72	N	090150	500	209 억	418415	N	N	N	N
130	20240604	160630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1197	-29	5	-2.37	201077335	167096	67.02	1226	1226	1194	1593	859	1226	1203.36	1.08	-43422	1255	1240	1211	1196	1167	1248	1204	209	367	500	850	1	1	41875293	501	-1.41	1.10	12	0.40	-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	2.73	N	090150	500	209 억	451773	N	N	N	N
131	20240604	150630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1202	-24	5	-1.96	193561000	160818	64.50	1226	1226	1194	1593	859	1226	1203.60	1.08	-42469	1255	1240	1211	1196	1167	1248	1204	209	367	500	850	1	1	41875293	503	-1.42	1.11	12	0.38	-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	2.73	N	090150	500	209 억	451773	N	N	N	N
132	20240604	140632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1201	-25	5	-2.04	161280748	133892	53.70	1226	1226	1196	1593	859	1226	1204.56	1.08	-37032	1255	1240	1211	1196	1167	1248	1204	209	367	500	850	1	1	41875293	503	-1.42	1.10	12	0.32	-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	2.73	N	090150	500	209 억	451773	N	N	N	N
133	20240604	130629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1205	-21	5	-1.71	151078162	125388	50.29	1226	1226	1196	1593	859	1226	1204.89	1.08	-31560	1255	1240	1211	1196	1167	1248	1204	209	367	500	850	1	1	41875293	505	-1.42	1.11	12	0.30	-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	2.73	N	090150	500	209 억	451773	N	N	N	N
134	20240604	120628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1208	-18	5	-1.47	140653398	116732	46.82	1226	1226	1196	1593	859	1226	1204.93	1.08	-30925	1255	1240	1211	1196	1167	1248	1204	209	367	500	850	1	1	41875293	506	-1.42	1.11	12	0.28	-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	2.73	N	090150	500	209 억	451773	N	N	N	N
135	20240604	110625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1197	-29	5	-2.37	113231059	93937	37.68	1226	1226	1196	1593	859	1226	1205.39	1.08	-32507	1255	1240	1211	1196	1167	1248	1204	209	367	500	850	1	1	41875293	501	-1.41	1.10	12	0.22	-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	2.73	N	090150	500	209 억	451773	N	N	N	N
136	20240604	100628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1201	-25	5	-2.04	64248777	53048	21.28	1226	1226	1196	1593	859	1226	1211.14	1.08	-11212	1255	1240	1211	1196	1167	1248	1204	209	367	500	850	1	1	41875293	503	-1.42	1.10	12	0.13	-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	2.73	N	090150	500	209 억	451773	N	N	N	N
137	20240604	090628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1224	-2	5	-0.16	23598335	19375	7.77	1226	1226	1210	1593	859	1226	1217.98	1.08	-2138	1255	1240	1211	1196	1167	1248	1204	209	367	500	850	1	1	41875293	513	-1.44	1.13	12	0.05	-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	2.73	N	090150	500	209 억	451773	N	N	N	N
138	20240603	160621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1226	34	2	2.85	300498407	247990	132.71	1182	1226	1182	1549	835	1192	1211.64	0.93	63179	1228	1209	1194	1175	1160	1219	1185	209	357	500	830	1	1	41875293	513	-1.45	1.13	12	0.59	-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	2.78	N	090150	500	209 억	388757	N	N	N	N
139	20240603	150623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1219	27	2	2.27	260817630	215508	115.33	1182	1220	1182	1549	835	1192	1210.25	0.93	50339	1228	1209	1194	1175	1160	1219	1185	209	357	500	830	1	1	41875293	510	-1.44	1.12	12	0.51	-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	2.78	N	090150	500	209 억	388757	N	N	N	N
140	20240603	140619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1215	23	2	1.93	229309278	189537	101.43	1182	1220	1182	1549	835	1192	1209.84	0.93	47215	1228	1209	1194	1175	1160	1219	1185	209	357	500	830	1	1	41875293	509	-1.43	1.12	12	0.45	-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	2.78	N	090150	500	209 억	388757	N	N	N	N
141	20240603	130621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1209	17	2	1.43	179840825	148826	79.64	1182	1220	1182	1549	835	1192	1208.40	0.93	23920	1228	1209	1194	1175	1160	1219	1185	209	357	500	830	1	1	41875293	506	-1.43	1.11	12	0.36	-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	2.78	N	090150	500	209 억	388757	N	N	N	N
142	20240603	120621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1210	18	2	1.51	172596217	142833	76.44	1182	1220	1182	1549	835	1192	1208.38	0.93	22410	1228	1209	1194	1175	1160	1219	1185	209	357	500	830	1	1	41875293	507	-1.43	1.11	12	0.34	-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	2.78	N	090150	500	209 억	388757	N	N	N	N
143	20240603	110616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1214	22	2	1.85	143735909	119034	63.70	1182	1220	1182	1549	835	1192	1207.52	0.93	4203	1228	1209	1194	1175	1160	1219	1185	209	357	500	830	1	1	41875293	508	-1.43	1.12	12	0.28	-848.00	1087.00	1950	20230613	-37.74	1111	20231027	9.27	1777	-31.68	20240109	1130	7.43	20240227	1950	-37.74	20230613	1111	9.27	20231027	2.78	N	090150	500	209 억	388757	N	N	N	N
144	20240603	100615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1211	19	2	1.59	97922313	81161	43.43	1182	1220	1182	1549	835	1192	1206.52	0.93	5814	1228	1209	1194	1175	1160	1219	1185	209	357	500	830	1	1	41875293	507	-1.43	1.11	12	0.19	-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	2.78	N	090150	500	209 억	388757	N	N	N	N
145	20240603	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1193	1	2	0.08	20396921	17233	9.22	1182	1193	1182	1549	835	1192	1183.60	0.93	3362	1228	1209	1194	1175	1160	1219	1185	209	357	500	830	1	1	41875293	500	-1.41	1.10	12	0.04	-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	2.78	N	090150	500	209 억	388757	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History