KissMeData/090150/price/prices-20230601.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230630	160638	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1616	16	2	1.00	586621512	368902	37.05	1599	1640	1555	2080	1120	1600	1590.18	1.78	0	-15441	1726	1663	1589	1526	1452	1626	1489	209	480	500	1120	1	1	41875293	677	-17.96	0.83	12	0.88	-90.00	1937.00	2820	20230210	-42.70	1190	20221229	35.80	2820	-42.70	20230210	1235	30.85	20230103	2820	-42.70	20230210	1190	35.80	20221229	4.24	N	090150	500	209 억	744980	N	N	N	N
3	20230630	150641	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1621	21	2	1.31	550820050	346829	34.83	1599	1640	1555	2080	1120	1600	1588.16	1.78	0	-14500	1726	1663	1589	1526	1452	1626	1489	209	480	500	1120	1	1	41875293	679	-18.01	0.84	12	0.83	-90.00	1937.00	2820	20230210	-42.52	1190	20221229	36.22	2820	-42.52	20230210	1235	31.26	20230103	2820	-42.52	20230210	1190	36.22	20221229	4.24	N	090150	500	209 억	744980	N	N	N	N
4	20230630	140639	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1619	19	2	1.19	479431464	302710	30.40	1599	1640	1555	2080	1120	1600	1583.80	1.78	0	11083	1726	1663	1589	1526	1452	1626	1489	209	480	500	1120	1	1	41875293	678	-17.99	0.84	12	0.72	-90.00	1937.00	2820	20230210	-42.59	1190	20221229	36.05	2820	-42.59	20230210	1235	31.09	20230103	2820	-42.59	20230210	1190	36.05	20221229	4.24	N	090150	500	209 억	744980	N	N	N	N
5	20230630	130641	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1611	11	2	0.69	401840044	254475	25.56	1599	1620	1555	2080	1120	1600	1579.09	1.78	0	6354	1726	1663	1589	1526	1452	1626	1489	209	480	500	1120	1	1	41875293	675	-17.90	0.83	12	0.61	-90.00	1937.00	2820	20230210	-42.87	1190	20221229	35.38	2820	-42.87	20230210	1235	30.45	20230103	2820	-42.87	20230210	1190	35.38	20221229	4.24	N	090150	500	209 억	744980	N	N	N	N
6	20230630	120637	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1590	-10	5	-0.62	310347853	196651	19.75	1599	1620	1555	2080	1120	1600	1578.17	1.78	0	-3136	1726	1663	1589	1526	1452	1626	1489	209	480	500	1120	1	1	41875293	666	-17.67	0.82	12	0.47	-90.00	1937.00	2820	20230210	-43.62	1190	20221229	33.61	2820	-43.62	20230210	1235	28.74	20230103	2820	-43.62	20230210	1190	33.61	20221229	4.24	N	090150	500	209 억	744980	N	N	N	N
7	20230630	110640	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1609	9	2	0.56	241567179	153399	15.41	1599	1620	1555	2080	1120	1600	1574.76	1.78	0	-3004	1726	1663	1589	1526	1452	1626	1489	209	480	500	1120	1	1	41875293	674	-17.88	0.83	12	0.37	-90.00	1937.00	2820	20230210	-42.94	1190	20221229	35.21	2820	-42.94	20230210	1235	30.28	20230103	2820	-42.94	20230210	1190	35.21	20221229	4.24	N	090150	500	209 억	744980	N	N	N	N
8	20230630	100640	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1573	-27	5	-1.69	151950811	97053	9.75	1599	1599	1555	2080	1120	1600	1565.65	1.78	0	-4064	1726	1663	1589	1526	1452	1626	1489	209	480	500	1120	1	1	41875293	659	-17.48	0.81	12	0.23	-90.00	1937.00	2820	20230210	-44.22	1190	20221229	32.18	2820	-44.22	20230210	1235	27.37	20230103	2820	-44.22	20230210	1190	32.18	20221229	4.24	N	090150	500	209 억	744980	N	N	N	N
9	20230630	090641	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1584	-16	5	-1.00	13945204	8790	0.88	1599	1599	1571	2080	1120	1600	1586.49	1.78	0	-4125	1726	1663	1589	1526	1452	1626	1489	209	480	500	1120	1	1	41875293	663	-17.60	0.82	12	0.02	-90.00	1937.00	2820	20230210	-43.83	1190	20221229	33.11	2820	-43.83	20230210	1235	28.26	20230103	2820	-43.83	20230210	1190	33.11	20221229	4.24	N	090150	500	209 억	744980	N	N	N	N
10	20230629	160640	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1600	-50	5	-3.03	1585532358	993099	413.95	1650	1652	1515	2145	1155	1650	1596.55	1.79	0	-1592	1708	1678	1663	1633	1618	1671	1626	209	495	500	1150	1	1	41875293	670	-17.78	0.83	12	2.37	-90.00	1937.00	2820	20230210	-43.26	1190	20221229	34.45	2820	-43.26	20230210	1235	29.55	20230103	2820	-43.26	20230210	1190	34.45	20221229	4.21	N	090150	500	209 억	749112	N	N	N	N
11	20230629	150637	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1584	-66	5	-4.00	1547190237	968893	403.86	1650	1652	1515	2145	1155	1650	1596.86	1.79	0	5396	1708	1678	1663	1633	1618	1671	1626	209	495	500	1150	1	1	41875293	663	-17.60	0.82	12	2.31	-90.00	1937.00	2820	20230210	-43.83	1190	20221229	33.11	2820	-43.83	20230210	1235	28.26	20230103	2820	-43.83	20230210	1190	33.11	20221229	4.21	N	090150	500	209 억	749112	N	N	N	N
12	20230629	140635	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1567	-83	5	-5.03	1393416504	871135	363.11	1650	1652	1515	2145	1155	1650	1599.54	1.79	0	1565	1708	1678	1663	1633	1618	1671	1626	209	495	500	1150	1	1	41875293	656	-17.41	0.81	12	2.08	-90.00	1937.00	2820	20230210	-44.43	1190	20221229	31.68	2820	-44.43	20230210	1235	26.88	20230103	2820	-44.43	20230210	1190	31.68	20221229	4.21	N	090150	500	209 억	749112	N	N	N	N
13	20230629	130636	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1605	-45	5	-2.73	1135591391	707318	294.83	1650	1652	1515	2145	1155	1650	1605.49	1.79	0	-14451	1708	1678	1663	1633	1618	1671	1626	209	495	500	1150	1	1	41875293	672	-17.83	0.83	12	1.69	-90.00	1937.00	2820	20230210	-43.09	1190	20221229	34.87	2820	-43.09	20230210	1235	29.96	20230103	2820	-43.09	20230210	1190	34.87	20221229	4.21	N	090150	500	209 억	749112	N	N	N	N
14	20230629	120638	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1589	-61	5	-3.70	994055019	619774	258.34	1650	1652	1515	2145	1155	1650	1603.90	1.79	0	1221	1708	1678	1663	1633	1618	1671	1626	209	495	500	1150	1	1	41875293	665	-17.66	0.82	12	1.48	-90.00	1937.00	2820	20230210	-43.65	1190	20221229	33.53	2820	-43.65	20230210	1235	28.66	20230103	2820	-43.65	20230210	1190	33.53	20221229	4.21	N	090150	500	209 억	749112	N	N	N	N
15	20230629	110638	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1616	-34	5	-2.06	945076731	588828	245.44	1650	1652	1515	2145	1155	1650	1605.01	1.79	0	2447	1708	1678	1663	1633	1618	1671	1626	209	495	500	1150	1	1	41875293	677	-17.96	0.83	12	1.41	-90.00	1937.00	2820	20230210	-42.70	1190	20221229	35.80	2820	-42.70	20230210	1235	30.85	20230103	2820	-42.70	20230210	1190	35.80	20221229	4.21	N	090150	500	209 억	749112	N	N	N	N
16	20230629	100639	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1619	-31	5	-1.88	258751082	159236	66.37	1650	1652	1610	2145	1155	1650	1624.95	1.79	0	-16776	1708	1678	1663	1633	1618	1671	1626	209	495	500	1150	1	1	41875293	678	-17.99	0.84	12	0.38	-90.00	1937.00	2820	20230210	-42.59	1190	20221229	36.05	2820	-42.59	20230210	1235	31.09	20230103	2820	-42.59	20230210	1190	36.05	20221229	4.21	N	090150	500	209 억	749112	N	N	N	N
17	20230629	090619	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1640	-10	5	-0.61	16331974	9956	4.15	1650	1652	1632	2145	1155	1650	1640.42	1.79	0	-4763	1708	1678	1663	1633	1618	1671	1626	209	495	500	1150	1	1	41875293	687	-18.22	0.85	12	0.02	-90.00	1937.00	2820	20230210	-41.84	1190	20221229	37.82	2820	-41.84	20230210	1235	32.79	20230103	2820	-41.84	20230210	1190	37.82	20221229	4.21	N	090150	500	209 억	749112	N	N	N	N
18	20230628	160629	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1650	-24	5	-1.43	390116230	234665	79.15	1668	1693	1648	2175	1172	1674	1662.51	1.75	0	16113	1734	1704	1680	1650	1626	1692	1638	209	501	500	1170	1	1	41875293	691	-16.84	0.86	12	0.56	-98.00	1928.00	2820	20230210	-41.49	1190	20221229	38.66	2820	-41.49	20230210	1235	33.60	20230103	2820	-41.49	20230210	1190	38.66	20221229	4.20	N	090150	500	209 억	732252	N	N	N	N
19	20230628	150635	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1656	-18	5	-1.08	344223399	206874	69.78	1668	1693	1648	2175	1172	1674	1663.93	1.75	0	17503	1734	1704	1680	1650	1626	1692	1638	209	501	500	1170	1	1	41875293	693	-16.90	0.86	12	0.49	-98.00	1928.00	2820	20230210	-41.28	1190	20221229	39.16	2820	-41.28	20230210	1235	34.09	20230103	2820	-41.28	20230210	1190	39.16	20221229	4.20	N	090150	500	209 억	732252	N	N	N	N
20	20230628	140632	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1660	-14	5	-0.84	266816828	159997	53.97	1668	1693	1651	2175	1172	1674	1667.64	1.75	0	17828	1734	1704	1680	1650	1626	1692	1638	209	501	500	1170	1	1	41875293	695	-16.94	0.86	12	0.38	-98.00	1928.00	2820	20230210	-41.13	1190	20221229	39.50	2820	-41.13	20230210	1235	34.41	20230103	2820	-41.13	20230210	1190	39.50	20221229	4.20	N	090150	500	209 억	732252	N	N	N	N
21	20230628	130633	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1664	-10	5	-0.60	209087645	125152	42.22	1668	1693	1663	2175	1172	1674	1670.67	1.75	0	22884	1734	1704	1680	1650	1626	1692	1638	209	501	500	1170	1	1	41875293	697	-16.98	0.86	12	0.30	-98.00	1928.00	2820	20230210	-40.99	1190	20221229	39.83	2820	-40.99	20230210	1235	34.74	20230103	2820	-40.99	20230210	1190	39.83	20221229	4.20	N	090150	500	209 억	732252	N	N	N	N
22	20230628	120626	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1674	0	3	0.00	181837498	108792	36.70	1668	1693	1663	2175	1172	1674	1671.42	1.75	0	23428	1734	1704	1680	1650	1626	1692	1638	209	501	500	1170	1	1	41875293	701	-17.08	0.87	12	0.26	-98.00	1928.00	2820	20230210	-40.64	1190	20221229	40.67	2820	-40.64	20230210	1235	35.55	20230103	2820	-40.64	20230210	1190	40.67	20221229	4.20	N	090150	500	209 억	732252	N	N	N	N
23	20230628	110636	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1672	-2	5	-0.12	172129826	102976	34.73	1668	1693	1663	2175	1172	1674	1671.55	1.75	0	23465	1734	1704	1680	1650	1626	1692	1638	209	501	500	1170	1	1	41875293	700	-17.06	0.87	12	0.25	-98.00	1928.00	2820	20230210	-40.71	1190	20221229	40.50	2820	-40.71	20230210	1235	35.38	20230103	2820	-40.71	20230210	1190	40.50	20221229	4.20	N	090150	500	209 억	732252	N	N	N	N
24	20230628	100637	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1670	-4	5	-0.24	109548887	65469	22.08	1668	1693	1664	2175	1172	1674	1673.29	1.75	0	14522	1734	1704	1680	1650	1626	1692	1638	209	501	500	1170	1	1	41875293	699	-17.04	0.87	12	0.16	-98.00	1928.00	2820	20230210	-40.78	1190	20221229	40.34	2820	-40.78	20230210	1235	35.22	20230103	2820	-40.78	20230210	1190	40.34	20221229	4.20	N	090150	500	209 억	732252	N	N	N	N
25	20230628	090634	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1693	19	2	1.14	15091238	9019	3.04	1668	1693	1667	2175	1172	1674	1673.27	1.75	0	2212	1734	1704	1680	1650	1626	1692	1638	209	501	500	1170	1	1	41875293	709	-17.28	0.88	12	0.02	-98.00	1928.00	2820	20230210	-39.96	1190	20221229	42.27	2820	-39.96	20230210	1235	37.09	20230103	2820	-39.96	20230210	1190	42.27	20221229	4.20	N	090150	500	209 억	732252	N	N	N	N
26	20230627	160633	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1674	-23	5	-1.36	486576217	291419	109.78	1695	1710	1656	2205	1188	1697	1669.65	1.84	0	-37497	1774	1735	1691	1652	1608	1713	1630	209	508	500	1180	1	1	41875293	701	-17.08	0.87	12	0.70	-98.00	1928.00	2820	20230210	-40.64	1190	20221229	40.67	2820	-40.64	20230210	1235	35.55	20230103	2820	-40.64	20230210	1190	40.67	20221229	4.09	N	090150	500	209 억	769749	N	N	N	N
27	20230627	150638	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1673	-24	5	-1.41	455561305	272900	102.80	1695	1710	1656	2205	1188	1697	1669.33	1.84	0	-40589	1774	1735	1691	1652	1608	1713	1630	209	508	500	1180	1	1	41875293	701	-17.07	0.87	12	0.65	-98.00	1928.00	2820	20230210	-40.67	1190	20221229	40.59	2820	-40.67	20230210	1235	35.47	20230103	2820	-40.67	20230210	1190	40.59	20221229	4.09	N	090150	500	209 억	769749	N	N	N	N
28	20230627	140646	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1668	-29	5	-1.71	386178149	231347	87.15	1695	1710	1656	2205	1188	1697	1669.26	1.84	0	-40604	1774	1735	1691	1652	1608	1713	1630	209	508	500	1180	1	1	41875293	698	-17.02	0.87	12	0.55	-98.00	1928.00	2820	20230210	-40.85	1190	20221229	40.17	2820	-40.85	20230210	1235	35.06	20230103	2820	-40.85	20230210	1190	40.17	20221229	4.09	N	090150	500	209 억	769749	N	N	N	N
29	20230627	130644	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1668	-29	5	-1.71	327402636	195961	73.82	1695	1710	1658	2205	1188	1697	1670.75	1.84	0	-34570	1774	1735	1691	1652	1608	1713	1630	209	508	500	1180	1	1	41875293	698	-17.02	0.87	12	0.47	-98.00	1928.00	2820	20230210	-40.85	1190	20221229	40.17	2820	-40.85	20230210	1235	35.06	20230103	2820	-40.85	20230210	1190	40.17	20221229	4.09	N	090150	500	209 억	769749	N	N	N	N
30	20230627	120645	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1660	-37	5	-2.18	273241048	163354	61.54	1695	1710	1660	2205	1188	1697	1672.69	1.84	0	-28474	1774	1735	1691	1652	1608	1713	1630	209	508	500	1180	1	1	41875293	695	-16.94	0.86	12	0.39	-98.00	1928.00	2820	20230210	-41.13	1190	20221229	39.50	2820	-41.13	20230210	1235	34.41	20230103	2820	-41.13	20230210	1190	39.50	20221229	4.09	N	090150	500	209 억	769749	N	N	N	N
31	20230627	110648	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1661	-36	5	-2.12	177400056	105769	39.84	1695	1710	1660	2205	1188	1697	1677.24	1.84	0	-17198	1774	1735	1691	1652	1608	1713	1630	209	508	500	1180	1	1	41875293	696	-16.95	0.86	12	0.25	-98.00	1928.00	2820	20230210	-41.10	1190	20221229	39.58	2820	-41.10	20230210	1235	34.49	20230103	2820	-41.10	20230210	1190	39.58	20221229	4.09	N	090150	500	209 억	769749	N	N	N	N
32	20230627	100631	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1683	-14	5	-0.82	108892291	64633	24.35	1695	1710	1674	2205	1188	1697	1684.78	1.84	0	-15421	1774	1735	1691	1652	1608	1713	1630	209	508	500	1180	1	1	41875293	705	-17.17	0.87	12	0.15	-98.00	1928.00	2820	20230210	-40.32	1190	20221229	41.43	2820	-40.32	20230210	1235	36.28	20230103	2820	-40.32	20230210	1190	41.43	20221229	4.09	N	090150	500	209 억	769749	N	N	N	N
33	20230627	090635	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1692	-5	5	-0.29	22218724	13144	4.95	1695	1695	1680	2205	1188	1697	1690.41	1.84	0	-6231	1774	1735	1691	1652	1608	1713	1630	209	508	500	1180	1	1	41875293	709	-17.27	0.88	12	0.03	-98.00	1928.00	2820	20230210	-40.00	1190	20221229	42.18	2820	-40.00	20230210	1235	37.00	20230103	2820	-40.00	20230210	1190	42.18	20221229	4.09	N	090150	500	209 억	769749	N	N	N	N
34	20230626	160632	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1697	18	2	1.07	444794720	264190	32.79	1700	1730	1647	2180	1176	1679	1683.57	1.87	0	-12909	1777	1727	1679	1629	1581	1704	1606	209	502	500	1170	1	1	41875293	711	-17.32	0.88	12	0.63	-98.00	1928.00	2820	20230210	-39.82	1190	20221229	42.61	2820	-39.82	20230210	1235	37.41	20230103	2820	-39.82	20230210	1190	42.61	20221229	4.17	N	090150	500	209 억	782657	N	N	N	N
35	20230626	150637	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1690	11	2	0.66	423323620	251503	31.22	1700	1730	1647	2180	1176	1679	1683.18	1.87	0	-10885	1777	1727	1679	1629	1581	1704	1606	209	502	500	1170	1	1	41875293	708	-17.24	0.88	12	0.60	-98.00	1928.00	2820	20230210	-40.07	1190	20221229	42.02	2820	-40.07	20230210	1235	36.84	20230103	2820	-40.07	20230210	1190	42.02	20221229	4.17	N	090150	500	209 억	782657	N	N	N	N
36	20230626	140637	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1689	10	2	0.60	385953591	229333	28.47	1700	1730	1647	2180	1176	1679	1682.94	1.87	0	-12129	1777	1727	1679	1629	1581	1704	1606	209	502	500	1170	1	1	41875293	707	-17.23	0.88	12	0.55	-98.00	1928.00	2820	20230210	-40.11	1190	20221229	41.93	2820	-40.11	20230210	1235	36.76	20230103	2820	-40.11	20230210	1190	41.93	20221229	4.17	N	090150	500	209 억	782657	N	N	N	N
37	20230626	130633	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1697	18	2	1.07	263421902	157600	19.56	1700	1700	1647	2180	1176	1679	1671.46	1.87	0	-5402	1777	1727	1679	1629	1581	1704	1606	209	502	500	1170	1	1	41875293	711	-17.32	0.88	12	0.38	-98.00	1928.00	2820	20230210	-39.82	1190	20221229	42.61	2820	-39.82	20230210	1235	37.41	20230103	2820	-39.82	20230210	1190	42.61	20221229	4.17	N	090150	500	209 억	782657	N	N	N	N
38	20230626	120633	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1692	13	2	0.77	213539678	128055	15.90	1700	1700	1647	2180	1176	1679	1667.56	1.87	0	-4454	1777	1727	1679	1629	1581	1704	1606	209	502	500	1170	1	1	41875293	709	-17.27	0.88	12	0.31	-98.00	1928.00	2820	20230210	-40.00	1190	20221229	42.18	2820	-40.00	20230210	1235	37.00	20230103	2820	-40.00	20230210	1190	42.18	20221229	4.17	N	090150	500	209 억	782657	N	N	N	N
39	20230626	110632	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1696	17	2	1.01	205053223	123030	15.27	1700	1700	1647	2180	1176	1679	1666.69	1.87	0	-4605	1777	1727	1679	1629	1581	1704	1606	209	502	500	1170	1	1	41875293	710	-17.31	0.88	12	0.29	-98.00	1928.00	2820	20230210	-39.86	1190	20221229	42.52	2820	-39.86	20230210	1235	37.33	20230103	2820	-39.86	20230210	1190	42.52	20221229	4.17	N	090150	500	209 억	782657	N	N	N	N
40	20230626	100632	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1682	3	2	0.18	176078914	105856	13.14	1700	1700	1647	2180	1176	1679	1663.38	1.87	0	-9575	1777	1727	1679	1629	1581	1704	1606	209	502	500	1170	1	1	41875293	704	-17.16	0.87	12	0.25	-98.00	1928.00	2820	20230210	-40.35	1190	20221229	41.34	2820	-40.35	20230210	1235	36.19	20230103	2820	-40.35	20230210	1190	41.34	20221229	4.17	N	090150	500	209 억	782657	N	N	N	N
41	20230626	090634	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1657	-22	5	-1.31	42978547	25626	3.18	1700	1700	1657	2180	1176	1679	1677.15	1.87	0	-20012	1777	1727	1679	1629	1581	1704	1606	209	502	500	1170	1	1	41875293	694	-16.91	0.86	12	0.06	-98.00	1928.00	2820	20230210	-41.24	1190	20221229	39.24	2820	-41.24	20230210	1235	34.17	20230103	2820	-41.24	20230210	1190	39.24	20221229	4.17	N	090150	500	209 억	782657	N	N	N	N
42	20230623	171552	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1679	-51	5	-2.95	1342359434	803191	218.04	1716	1729	1631	2245	1211	1730	1671.28	2.11	0	-99302	1759	1744	1723	1708	1687	1752	1716	209	517	500	1210	1	1	41875293	703	-17.13	0.87	12	1.92	-98.00	1928.00	2820	20230210	-40.46	1190	20221229	41.09	2820	-40.46	20230210	1235	35.95	20230103	2820	-40.46	20230210	1190	41.09	20221229	4.20	N	090150	500	209 억	884346	N	N	N	N
43	20230623	140525	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1648	-82	5	-4.74	1177617117	704237	191.18	1716	1729	1631	2245	1211	1730	1672.19	2.11	0	-72827	1759	1744	1723	1708	1687	1752	1716	209	517	500	1210	1	1	41875293	690	-16.82	0.85	12	1.68	-98.00	1928.00	2820	20230210	-41.56	1190	20221229	38.49	2820	-41.56	20230210	1235	33.44	20230103	2820	-41.56	20230210	1190	38.49	20221229	4.20	N	090150	500	209 억	884346	N	N	N	N
44	20230622	160602	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1730	21	2	1.23	630763899	366483	113.35	1709	1738	1702	2220	1197	1709	1721.11	2.26	0	-62771	1767	1737	1720	1690	1673	1729	1682	209	511	500	1190	1	1	41875293	724	-17.65	0.90	12	0.88	-98.00	1928.00	2820	20230210	-38.65	1190	20221229	45.38	2820	-38.65	20230210	1235	40.08	20230103	2820	-38.65	20230210	1190	45.38	20221229	4.25	N	090150	500	209 억	947842	N	N	N	N
45	20230622	150737	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1719	10	2	0.59	550964196	320257	99.05	1709	1738	1702	2220	1197	1709	1720.38	2.26	0	-50182	1767	1737	1720	1690	1673	1729	1682	209	511	500	1190	1	1	41875293	720	-17.54	0.89	12	0.76	-98.00	1928.00	2820	20230210	-39.04	1190	20221229	44.45	2820	-39.04	20230210	1235	39.19	20230103	2820	-39.04	20230210	1190	44.45	20221229	4.25	N	090150	500	209 억	947842	N	N	N	N
46	20230622	140541	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1720	11	2	0.64	470052463	273061	84.46	1709	1738	1702	2220	1197	1709	1721.42	2.26	0	-43129	1767	1737	1720	1690	1673	1729	1682	209	511	500	1190	1	1	41875293	720	-17.55	0.89	12	0.65	-98.00	1928.00	2820	20230210	-39.01	1190	20221229	44.54	2820	-39.01	20230210	1235	39.27	20230103	2820	-39.01	20230210	1190	44.54	20221229	4.25	N	090150	500	209 억	947842	N	N	N	N
47	20230622	130502	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1725	16	2	0.94	395847086	229939	71.12	1709	1738	1702	2220	1197	1709	1721.53	2.26	0	-17378	1767	1737	1720	1690	1673	1729	1682	209	511	500	1190	1	1	41875293	722	-17.60	0.89	12	0.55	-98.00	1928.00	2820	20230210	-38.83	1190	20221229	44.96	2820	-38.83	20230210	1235	39.68	20230103	2820	-38.83	20230210	1190	44.96	20221229	4.25	N	090150	500	209 억	947842	N	N	N	N
48	20230622	120148	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1733	24	2	1.40	338615921	196711	60.84	1709	1738	1702	2220	1197	1709	1721.39	2.26	0	-11993	1767	1737	1720	1690	1673	1729	1682	209	511	500	1190	1	1	41875293	726	-17.68	0.90	12	0.47	-98.00	1928.00	2820	20230210	-38.55	1190	20221229	45.63	2820	-38.55	20230210	1235	40.32	20230103	2820	-38.55	20230210	1190	45.63	20221229	4.25	N	090150	500	209 억	947842	N	N	N	N
49	20230622	110809	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1718	9	2	0.53	226820029	131803	40.77	1709	1738	1702	2220	1197	1709	1720.90	2.26	0	-19480	1767	1737	1720	1690	1673	1729	1682	209	511	500	1190	1	1	41875293	719	-17.53	0.89	12	0.31	-98.00	1928.00	2820	20230210	-39.08	1190	20221229	44.37	2820	-39.08	20230210	1235	39.11	20230103	2820	-39.08	20230210	1190	44.37	20221229	4.25	N	090150	500	209 억	947842	N	N	N	N
50	20230622	100336	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1726	17	2	0.99	135261193	78449	24.26	1709	1738	1702	2220	1197	1709	1724.19	2.26	0	-3812	1767	1737	1720	1690	1673	1729	1682	209	511	500	1190	1	1	41875293	723	-17.61	0.90	12	0.19	-98.00	1928.00	2820	20230210	-38.79	1190	20221229	45.04	2820	-38.79	20230210	1235	39.76	20230103	2820	-38.79	20230210	1190	45.04	20221229	4.25	N	090150	500	209 억	947842	N	N	N	N
51	20230622	090909	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1718	9	2	0.53	24465453	14306	4.42	1709	1720	1702	2220	1197	1709	1710.15	2.26	0	-2548	1767	1737	1720	1690	1673	1729	1682	209	511	500	1190	1	1	41875293	719	-17.53	0.89	12	0.03	-98.00	1928.00	2820	20230210	-39.08	1190	20221229	44.37	2820	-39.08	20230210	1235	39.11	20230103	2820	-39.08	20230210	1190	44.37	20221229	4.25	N	090150	500	209 억	947842	N	N	N	N
52	20230621	160741	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1709	-18	5	-1.04	538431562	314138	53.02	1750	1750	1703	2245	1209	1727	1714.01	2.27	0	-4212	1801	1764	1743	1706	1685	1753	1695	209	518	500	1200	1	1	41875293	716	-17.44	0.89	12	0.75	-98.00	1928.00	2820	20230210	-39.40	1190	20221229	43.61	2820	-39.40	20230210	1235	38.38	20230103	2820	-39.40	20230210	1190	43.61	20221229	4.16	N	090150	500	209 억	952054	N	N	N	N
53	20230621	150930	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1711	-16	5	-0.93	496417851	289567	48.88	1750	1750	1703	2245	1209	1727	1714.35	2.27	0	-1885	1801	1764	1743	1706	1685	1753	1695	209	518	500	1200	1	1	41875293	716	-17.46	0.89	12	0.69	-98.00	1928.00	2820	20230210	-39.33	1190	20221229	43.78	2820	-39.33	20230210	1235	38.54	20230103	2820	-39.33	20230210	1190	43.78	20221229	4.16	N	090150	500	209 억	952054	N	N	N	N
54	20230621	141012	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1719	-8	5	-0.46	450511140	262723	44.35	1750	1750	1703	2245	1209	1727	1714.78	2.27	0	1777	1801	1764	1743	1706	1685	1753	1695	209	518	500	1200	1	1	41875293	720	-17.54	0.89	12	0.63	-98.00	1928.00	2820	20230210	-39.04	1190	20221229	44.45	2820	-39.04	20230210	1235	39.19	20230103	2820	-39.04	20230210	1190	44.45	20221229	4.16	N	090150	500	209 억	952054	N	N	N	N
55	20230621	130645	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1711	-16	5	-0.93	371023688	216396	36.53	1750	1750	1703	2245	1209	1727	1714.56	2.27	0	-17128	1801	1764	1743	1706	1685	1753	1695	209	518	500	1200	1	1	41875293	716	-17.46	0.89	12	0.52	-98.00	1928.00	2820	20230210	-39.33	1190	20221229	43.78	2820	-39.33	20230210	1235	38.54	20230103	2820	-39.33	20230210	1190	43.78	20221229	4.16	N	090150	500	209 억	952054	N	N	N	N
56	20230621	120341	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1714	-13	5	-0.75	331222648	193118	32.60	1750	1750	1703	2245	1209	1727	1715.13	2.27	0	-19699	1801	1764	1743	1706	1685	1753	1695	209	518	500	1200	1	1	41875293	718	-17.49	0.89	12	0.46	-98.00	1928.00	2820	20230210	-39.22	1190	20221229	44.03	2820	-39.22	20230210	1235	38.79	20230103	2820	-39.22	20230210	1190	44.03	20221229	4.16	N	090150	500	209 억	952054	N	N	N	N
57	20230621	110518	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1703	-24	5	-1.39	291689589	170036	28.70	1750	1750	1703	2245	1209	1727	1715.46	2.27	0	-24504	1801	1764	1743	1706	1685	1753	1695	209	518	500	1200	1	1	41875293	713	-17.38	0.88	12	0.41	-98.00	1928.00	2820	20230210	-39.61	1190	20221229	43.11	2820	-39.61	20230210	1235	37.89	20230103	2820	-39.61	20230210	1190	43.11	20221229	4.16	N	090150	500	209 억	952054	N	N	N	N
58	20230621	100441	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1718	-9	5	-0.52	116325012	67520	11.40	1750	1750	1708	2245	1209	1727	1722.82	2.27	0	-30150	1801	1764	1743	1706	1685	1753	1695	209	518	500	1200	1	1	41875293	719	-17.53	0.89	12	0.16	-98.00	1928.00	2820	20230210	-39.08	1190	20221229	44.37	2820	-39.08	20230210	1235	39.11	20230103	2820	-39.08	20230210	1190	44.37	20221229	4.16	N	090150	500	209 억	952054	N	N	N	N
59	20230621	090607	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1743	16	2	0.93	5128308	2941	0.50	1750	1750	1727	2245	1209	1727	1743.73	2.27	0	-746	1801	1764	1743	1706	1685	1753	1695	209	518	500	1200	1	1	41875293	730	-17.79	0.90	12	0.01	-98.00	1928.00	2820	20230210	-38.19	1190	20221229	46.47	2820	-38.19	20230210	1235	41.13	20230103	2820	-38.19	20230210	1190	46.47	20221229	4.16	N	090150	500	209 억	952054	N	N	N	N
60	20230620	160745	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1727	-55	5	-3.09	1026797766	587877	103.83	1761	1780	1722	2315	1248	1782	1746.69	2.35	0	-32804	1828	1804	1780	1756	1732	1806	1758	209	533	500	1240	1	1	41875293	723	-17.62	0.90	12	1.40	-98.00	1928.00	2820	20230210	-38.76	1190	20221229	45.13	2820	-38.76	20230210	1235	39.84	20230103	2820	-38.76	20230210	1190	45.13	20221229	4.15	N	090150	500	209 억	985778	N	N	N	N
61	20230620	150544	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1727	-55	5	-3.09	936430362	535578	94.59	1761	1780	1726	2315	1248	1782	1748.45	2.35	0	-36622	1828	1804	1780	1756	1732	1806	1758	209	533	500	1240	1	1	41875293	723	-17.62	0.90	12	1.28	-98.00	1928.00	2820	20230210	-38.76	1190	20221229	45.13	2820	-38.76	20230210	1235	39.84	20230103	2820	-38.76	20230210	1190	45.13	20221229	4.15	N	090150	500	209 억	985778	N	N	N	N
62	20230620	140531	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1730	-52	5	-2.92	813480906	464543	82.05	1761	1780	1730	2315	1248	1782	1751.14	2.35	0	-39091	1828	1804	1780	1756	1732	1806	1758	209	533	500	1240	1	1	41875293	724	-17.65	0.90	12	1.11	-98.00	1928.00	2820	20230210	-38.65	1190	20221229	45.38	2820	-38.65	20230210	1235	40.08	20230103	2820	-38.65	20230210	1190	45.38	20221229	4.15	N	090150	500	209 억	985778	N	N	N	N
63	20230620	130507	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1749	-33	5	-1.85	596175326	339492	59.96	1761	1780	1741	2315	1248	1782	1756.08	2.35	0	-67066	1828	1804	1780	1756	1732	1806	1758	209	533	500	1240	1	1	41875293	732	-17.85	0.91	12	0.81	-98.00	1928.00	2820	20230210	-37.98	1190	20221229	46.97	2820	-37.98	20230210	1235	41.62	20230103	2820	-37.98	20230210	1190	46.97	20221229	4.15	N	090150	500	209 억	985778	N	N	N	N
64	20230620	120454	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1758	-24	5	-1.35	474968506	270175	47.72	1761	1780	1749	2315	1248	1782	1758.00	2.35	0	-63645	1828	1804	1780	1756	1732	1806	1758	209	533	500	1240	1	1	41875293	736	-17.94	0.91	12	0.65	-98.00	1928.00	2820	20230210	-37.66	1190	20221229	47.73	2820	-37.66	20230210	1235	42.35	20230103	2820	-37.66	20230210	1190	47.73	20221229	4.15	N	090150	500	209 억	985778	N	N	N	N
65	20230620	110638	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1753	-29	5	-1.63	379256194	215710	38.10	1761	1780	1749	2315	1248	1782	1758.18	2.35	0	-48438	1828	1804	1780	1756	1732	1806	1758	209	533	500	1240	1	1	41875293	734	-17.89	0.91	12	0.52	-98.00	1928.00	2820	20230210	-37.84	1190	20221229	47.31	2820	-37.84	20230210	1235	41.94	20230103	2820	-37.84	20230210	1190	47.31	20221229	4.15	N	090150	500	209 억	985778	N	N	N	N
66	20230620	100625	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1767	-15	5	-0.84	212629826	120796	21.33	1761	1780	1750	2315	1248	1782	1760.24	2.35	0	1754	1828	1804	1780	1756	1732	1806	1758	209	533	500	1240	1	1	41875293	740	-18.03	0.92	12	0.29	-98.00	1928.00	2820	20230210	-37.34	1190	20221229	48.49	2820	-37.34	20230210	1235	43.08	20230103	2820	-37.34	20230210	1190	48.49	20221229	4.15	N	090150	500	209 억	985778	N	N	N	N
67	20230620	090246	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1764	-18	5	-1.01	56869924	32260	5.70	1761	1780	1760	2315	1248	1782	1762.86	2.35	0	1414	1828	1804	1780	1756	1732	1806	1758	209	533	500	1240	1	1	41875293	739	-18.00	0.91	12	0.08	-98.00	1928.00	2820	20230210	-37.45	1190	20221229	48.24	2820	-37.45	20230210	1235	42.83	20230103	2820	-37.45	20230210	1190	48.24	20221229	4.15	N	090150	500	209 억	985778	N	N	N	N
68	20230619	160627	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1782	13	2	0.73	995971892	559729	55.46	1782	1804	1756	2295	1239	1769	1779.38	2.50	0	-68928	1866	1817	1781	1732	1696	1842	1757	209	528	500	1230	1	1	41875293	746	-18.18	0.92	12	1.34	-98.00	1928.00	2820	20230210	-36.81	1190	20221229	49.75	2820	-36.81	20230210	1235	44.29	20230103	2820	-36.81	20230210	1190	49.75	20221229	3.93	N	090150	500	209 억	1048057	N	N	N	N
69	20230619	150820	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1789	20	2	1.13	931017518	523312	51.85	1782	1804	1756	2295	1239	1769	1779.10	2.50	0	-65635	1866	1817	1781	1732	1696	1842	1757	209	528	500	1230	1	1	41875293	749	-18.26	0.93	12	1.25	-98.00	1928.00	2820	20230210	-36.56	1190	20221229	50.34	2820	-36.56	20230210	1235	44.86	20230103	2820	-36.56	20230210	1190	50.34	20221229	3.93	N	090150	500	209 억	1048057	N	N	N	N
70	20230619	140647	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1785	16	2	0.90	829941620	466724	46.24	1782	1804	1756	2295	1239	1769	1778.24	2.50	0	-53161	1866	1817	1781	1732	1696	1842	1757	209	528	500	1230	1	1	41875293	747	-18.21	0.93	12	1.11	-98.00	1928.00	2820	20230210	-36.70	1190	20221229	50.00	2820	-36.70	20230210	1235	44.53	20230103	2820	-36.70	20230210	1190	50.00	20221229	3.93	N	090150	500	209 억	1048057	N	N	N	N
71	20230619	130153	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1796	27	2	1.53	709459970	399324	39.57	1782	1804	1756	2295	1239	1769	1776.67	2.50	0	-33759	1866	1817	1781	1732	1696	1842	1757	209	528	500	1230	1	1	41875293	752	-18.33	0.93	12	0.95	-98.00	1928.00	2820	20230210	-36.31	1190	20221229	50.92	2820	-36.31	20230210	1235	45.43	20230103	2820	-36.31	20230210	1190	50.92	20221229	3.93	N	090150	500	209 억	1048057	N	N	N	N
72	20230619	120720	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1785	16	2	0.90	472845930	267474	26.50	1782	1788	1756	2295	1239	1769	1767.82	2.50	0	2245	1866	1817	1781	1732	1696	1842	1757	209	528	500	1230	1	1	41875293	747	-18.21	0.93	12	0.64	-98.00	1928.00	2820	20230210	-36.70	1190	20221229	50.00	2820	-36.70	20230210	1235	44.53	20230103	2820	-36.70	20230210	1190	50.00	20221229	3.93	N	090150	500	209 억	1048057	N	N	N	N
73	20230619	110208	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1765	-4	5	-0.23	348927061	197718	19.59	1782	1782	1756	2295	1239	1769	1764.75	2.50	0	-11583	1866	1817	1781	1732	1696	1842	1757	209	528	500	1230	1	1	41875293	739	-18.01	0.92	12	0.47	-98.00	1928.00	2820	20230210	-37.41	1190	20221229	48.32	2820	-37.41	20230210	1235	42.91	20230103	2820	-37.41	20230210	1190	48.32	20221229	3.93	N	090150	500	209 억	1048057	N	N	N	N
74	20230619	100713	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1767	-2	5	-0.11	269073553	152399	15.10	1782	1782	1756	2295	1239	1769	1765.57	2.50	0	-688	1866	1817	1781	1732	1696	1842	1757	209	528	500	1230	1	1	41875293	740	-18.03	0.92	12	0.36	-98.00	1928.00	2820	20230210	-37.34	1190	20221229	48.49	2820	-37.34	20230210	1235	43.08	20230103	2820	-37.34	20230210	1190	48.49	20221229	3.93	N	090150	500	209 억	1048057	N	N	N	N
75	20230619	090908	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1760	-9	5	-0.51	93284385	52680	5.22	1782	1782	1760	2295	1239	1769	1770.80	2.50	0	-10814	1866	1817	1781	1732	1696	1842	1757	209	528	500	1230	1	1	41875293	737	-17.96	0.91	12	0.13	-98.00	1928.00	2820	20230210	-37.59	1190	20221229	47.90	2820	-37.59	20230210	1235	42.51	20230103	2820	-37.59	20230210	1190	47.90	20221229	3.93	N	090150	500	209 억	1048057	N	N	N	N
76	20230616	160247	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1769	36	2	2.08	1790441321	1003047	79.91	1764	1830	1745	2250	1214	1733	1785.00	2.90	0	-170484	1844	1788	1759	1703	1674	1774	1689	209	518	500	1210	1	1	41875293	741	-18.05	0.92	12	2.40	-98.00	1928.00	2820	20230210	-37.27	1190	20221229	48.66	2820	-37.27	20230210	1235	43.24	20230103	2820	-37.27	20230210	1190	48.66	20221229	3.97	N	090150	500	209 억	1215950	N	N	N	N
77	20230616	151041	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1766	33	2	1.90	1739536015	974252	77.62	1764	1830	1745	2250	1214	1733	1785.51	2.90	0	-165732	1844	1788	1759	1703	1674	1774	1689	209	518	500	1210	1	1	41875293	740	-18.02	0.92	12	2.33	-98.00	1928.00	2820	20230210	-37.38	1190	20221229	48.40	2820	-37.38	20230210	1235	43.00	20230103	2820	-37.38	20230210	1190	48.40	20221229	3.97	N	090150	500	209 억	1215950	N	N	N	N
78	20230616	140417	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1757	24	2	1.38	1621785093	907396	72.29	1764	1830	1745	2250	1214	1733	1787.30	2.90	0	-151786	1844	1788	1759	1703	1674	1774	1689	209	518	500	1210	1	1	41875293	736	-17.93	0.91	12	2.17	-98.00	1928.00	2820	20230210	-37.70	1190	20221229	47.65	2820	-37.70	20230210	1235	42.27	20230103	2820	-37.70	20230210	1190	47.65	20221229	3.97	N	090150	500	209 억	1215950	N	N	N	N
79	20230616	131020	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1767	34	2	1.96	1420300835	792741	63.16	1764	1830	1764	2250	1214	1733	1791.63	2.90	0	-133474	1844	1788	1759	1703	1674	1774	1689	209	518	500	1210	1	1	41875293	740	-18.03	0.92	12	1.89	-98.00	1928.00	2820	20230210	-37.34	1190	20221229	48.49	2820	-37.34	20230210	1235	43.08	20230103	2820	-37.34	20230210	1190	48.49	20221229	3.97	N	090150	500	209 억	1215950	N	N	N	N
80	20230616	120835	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1777	44	2	2.54	1277628091	712244	56.74	1764	1830	1764	2250	1214	1733	1793.81	2.90	0	-84287	1844	1788	1759	1703	1674	1774	1689	209	518	500	1210	1	1	41875293	744	-18.13	0.92	12	1.70	-98.00	1928.00	2820	20230210	-36.99	1190	20221229	49.33	2820	-36.99	20230210	1235	43.89	20230103	2820	-36.99	20230210	1190	49.33	20221229	3.97	N	090150	500	209 억	1215950	N	N	N	N
81	20230616	110717	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1784	51	2	2.94	1180688886	657975	52.42	1764	1830	1764	2250	1214	1733	1794.43	2.90	0	-78159	1844	1788	1759	1703	1674	1774	1689	209	518	500	1210	1	1	41875293	747	-18.20	0.93	12	1.57	-98.00	1928.00	2820	20230210	-36.74	1190	20221229	49.92	2820	-36.74	20230210	1235	44.45	20230103	2820	-36.74	20230210	1190	49.92	20221229	3.97	N	090150	500	209 억	1215950	N	N	N	N
82	20230616	100111	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1780	47	2	2.71	1007472997	560611	44.66	1764	1830	1764	2250	1214	1733	1797.10	2.90	0	-65386	1844	1788	1759	1703	1674	1774	1689	209	518	500	1210	1	1	41875293	745	-18.16	0.92	12	1.34	-98.00	1928.00	2820	20230210	-36.88	1190	20221229	49.58	2820	-36.88	20230210	1235	44.13	20230103	2820	-36.88	20230210	1190	49.58	20221229	3.97	N	090150	500	209 억	1215950	N	N	N	N
83	20230616	090740	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1804	71	2	4.10	346143960	192821	15.36	1764	1824	1764	2250	1214	1733	1795.16	2.90	0	-1500	1844	1788	1759	1703	1674	1774	1689	209	518	500	1210	1	1	41875293	755	-18.41	0.94	12	0.46	-98.00	1928.00	2820	20230210	-36.03	1190	20221229	51.60	2820	-36.03	20230210	1235	46.07	20230103	2820	-36.03	20230210	1190	51.60	20221229	3.97	N	090150	500	209 억	1215950	N	N	N	N
84	20230615	150409	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1760	-15	5	-0.85	1961995373	1102596	47.12	1775	1815	1730	2305	1243	1775	1779.43	3.13	0	-112563	1918	1846	1798	1726	1678	1822	1702	209	531	500	1240	1	1	41875293	737	-17.96	0.91	12	2.63	-98.00	1928.00	2820	20230210	-37.59	1190	20221229	47.90	2820	-37.59	20230210	1235	42.51	20230103	2820	-37.59	20230210	1190	47.90	20221229	4.46	N	090150	500	209 억	1308978	N	N	N	N
85	20230615	140334	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1780	5	2	0.28	1677896009	941214	40.22	1775	1815	1730	2305	1243	1775	1782.69	3.13	0	-68838	1918	1846	1798	1726	1678	1822	1702	209	531	500	1240	1	1	41875293	745	-18.16	0.92	12	2.25	-98.00	1928.00	2820	20230210	-36.88	1190	20221229	49.58	2820	-36.88	20230210	1235	44.13	20230103	2820	-36.88	20230210	1190	49.58	20221229	4.46	N	090150	500	209 억	1308978	N	N	N	N
86	20230615	130941	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1778	3	2	0.17	1585821640	889400	38.01	1775	1815	1730	2305	1243	1775	1783.02	3.13	0	-39272	1918	1846	1798	1726	1678	1822	1702	209	531	500	1240	1	1	41875293	745	-18.14	0.92	12	2.12	-98.00	1928.00	2820	20230210	-36.95	1190	20221229	49.41	2820	-36.95	20230210	1235	43.97	20230103	2820	-36.95	20230210	1190	49.41	20221229	4.46	N	090150	500	209 억	1308978	N	N	N	N
87	20230615	120101	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1786	11	2	0.62	1332787279	748094	31.97	1775	1815	1730	2305	1243	1775	1781.58	3.13	0	-31035	1918	1846	1798	1726	1678	1822	1702	209	531	500	1240	1	1	41875293	748	-18.22	0.93	12	1.79	-98.00	1928.00	2820	20230210	-36.67	1190	20221229	50.08	2820	-36.67	20230210	1235	44.62	20230103	2820	-36.67	20230210	1190	50.08	20221229	4.46	N	090150	500	209 억	1308978	N	N	N	N
88	20230615	110126	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1762	-13	5	-0.73	1013016531	566075	24.19	1775	1815	1753	2305	1243	1775	1789.54	3.13	0	-57782	1918	1846	1798	1726	1678	1822	1702	209	531	500	1240	1	1	41875293	738	-17.98	0.91	12	1.35	-98.00	1928.00	2820	20230210	-37.52	1190	20221229	48.07	2820	-37.52	20230210	1235	42.67	20230103	2820	-37.52	20230210	1190	48.07	20221229	4.46	N	090150	500	209 억	1308978	N	N	N	N
89	20230611	184843	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	1669	-5	5	-0.30	376520013	225533	64.06	1675	1687	1661	2175	1172	1674	1669.47	4.35	-10290	-9312	1748	1711	1683	1646	1618	1729	1664	209	501	500	1170	1	1	41875293	699	-17.03	0.87	12	0.54	-98.00	1928.00	2820	20230210	-40.82	1190	20221229	40.25	2820	-40.82	20230210	1235	35.14	20230103	2820	-40.82	20230210	1190	40.25	20221229	4.48	N	090150	500	209 억	1823561	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History