KissMeData/078590/price/prices-20240501.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	908	-13	5	-1.41	142796915	156761	50.67	909	921	905	1197	645	921	910.92	1.39	-2208	980	950	925	895	870	965	910	271	276	500	550	1	1	54210339	492	5.90	1.13	12	0.29	154.00	807.00	2973	20230524	-69.46	796	20240430	14.07	1695	-46.43	20240221	796	14.07	20240430	2380	-61.85	20230531	346	162.43	20231110	0.32	N	078590	500	271 억	753370	N	N	N	N
3	20240531	150654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	911	-10	5	-1.09	134592367	147741	47.76	909	921	905	1197	645	921	911.00	1.39	555	980	950	925	895	870	965	910	271	276	500	550	1	1	54210339	494	5.92	1.13	12	0.27	154.00	807.00	2973	20230524	-69.36	796	20240430	14.45	1695	-46.25	20240221	796	14.45	20240430	2380	-61.72	20230531	346	163.29	20231110	0.32	N	078590	500	271 억	753370	N	N	N	N
4	20240531	140655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	910	-11	5	-1.19	105409925	115649	37.38	909	921	905	1197	645	921	911.46	1.39	1855	980	950	925	895	870	965	910	271	276	500	550	1	1	54210339	493	5.91	1.13	12	0.21	154.00	807.00	2973	20230524	-69.39	796	20240430	14.32	1695	-46.31	20240221	796	14.32	20240430	2380	-61.76	20230531	346	163.01	20231110	0.32	N	078590	500	271 억	753370	N	N	N	N
5	20240531	130700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	912	-9	5	-0.98	94279901	103431	33.43	909	921	905	1197	645	921	911.52	1.39	2296	980	950	925	895	870	965	910	271	276	500	550	1	1	54210339	494	5.92	1.13	12	0.19	154.00	807.00	2973	20230524	-69.32	796	20240430	14.57	1695	-46.19	20240221	796	14.57	20240430	2380	-61.68	20230531	346	163.58	20231110	0.32	N	078590	500	271 억	753370	N	N	N	N
6	20240531	120703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	915	-6	5	-0.65	79861138	87655	28.33	909	921	905	1197	645	921	911.08	1.39	-4	980	950	925	895	870	965	910	271	276	500	550	1	1	54210339	496	5.94	1.13	12	0.16	154.00	807.00	2973	20230524	-69.22	796	20240430	14.95	1695	-46.02	20240221	796	14.95	20240430	2380	-61.55	20230531	346	164.45	20231110	0.32	N	078590	500	271 억	753370	N	N	N	N
7	20240531	110659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	912	-9	5	-0.98	76417586	83887	27.12	909	921	905	1197	645	921	910.96	1.39	-138	980	950	925	895	870	965	910	271	276	500	550	1	1	54210339	494	5.92	1.13	12	0.15	154.00	807.00	2973	20230524	-69.32	796	20240430	14.57	1695	-46.19	20240221	796	14.57	20240430	2380	-61.68	20230531	346	163.58	20231110	0.32	N	078590	500	271 억	753370	N	N	N	N
8	20240531	100701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	912	-9	5	-0.98	51660164	56808	18.36	909	921	905	1197	645	921	909.38	1.39	2627	980	950	925	895	870	965	910	271	276	500	550	1	1	54210339	494	5.92	1.13	12	0.10	154.00	807.00	2973	20230524	-69.32	796	20240430	14.57	1695	-46.19	20240221	796	14.57	20240430	2380	-61.68	20230531	346	163.58	20231110	0.32	N	078590	500	271 억	753370	N	N	N	N
9	20240531	090658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	921	0	3	0.00	5545711	6094	1.97	909	921	908	1197	645	921	910.03	1.39	2345	980	950	925	895	870	965	910	271	276	500	550	1	1	54210339	499	5.98	1.14	12	0.01	154.00	807.00	2973	20230524	-69.02	796	20240430	15.70	1695	-45.66	20240221	796	15.70	20240430	2380	-61.30	20230531	346	166.18	20231110	0.32	N	078590	500	271 억	753370	N	N	N	N
10	20240530	160655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	921	16	2	1.77	280895010	304149	151.30	905	955	900	1176	634	905	923.54	1.36	6771	981	943	922	884	863	932	873	271	271	500	540	1	1	54210339	499	5.98	1.14	12	0.56	154.00	807.00	2973	20230523	-69.02	796	20240430	15.70	1695	-45.66	20240221	796	15.70	20240430	2380	-61.30	20230530	346	166.18	20231110	0.31	N	078590	500	271 억	736341	N	N	N	N
11	20240530	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	919	14	2	1.55	278802901	301875	150.17	905	955	900	1176	634	905	923.57	1.36	6204	981	943	922	884	863	932	873	271	271	500	540	1	1	54210339	498	5.97	1.14	12	0.56	154.00	807.00	2973	20230523	-69.09	796	20240430	15.45	1695	-45.78	20240221	796	15.45	20240430	2380	-61.39	20230530	346	165.61	20231110	0.31	N	078590	500	271 억	736341	N	N	N	N
12	20240530	140656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	919	14	2	1.55	249690046	270015	134.32	905	955	900	1176	634	905	924.73	1.36	1303	981	943	922	884	863	932	873	271	271	500	540	1	1	54210339	498	5.97	1.14	12	0.50	154.00	807.00	2973	20230523	-69.09	796	20240430	15.45	1695	-45.78	20240221	796	15.45	20240430	2380	-61.39	20230530	346	165.61	20231110	0.31	N	078590	500	271 억	736341	N	N	N	N
13	20240530	130657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	921	16	2	1.77	228866351	247364	123.05	905	955	900	1176	634	905	925.22	1.36	6592	981	943	922	884	863	932	873	271	271	500	540	1	1	54210339	499	5.98	1.14	12	0.46	154.00	807.00	2973	20230523	-69.02	796	20240430	15.70	1695	-45.66	20240221	796	15.70	20240430	2380	-61.30	20230530	346	166.18	20231110	0.31	N	078590	500	271 억	736341	N	N	N	N
14	20240530	120656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	929	24	2	2.65	217307406	234833	116.82	905	955	900	1176	634	905	925.37	1.36	6505	981	943	922	884	863	932	873	271	271	500	540	1	1	54210339	504	6.03	1.15	12	0.43	154.00	807.00	2973	20230523	-68.75	796	20240430	16.71	1695	-45.19	20240221	796	16.71	20240430	2380	-60.97	20230530	346	168.50	20231110	0.31	N	078590	500	271 억	736341	N	N	N	N
15	20240530	110656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	921	16	2	1.77	196755649	212678	105.80	905	955	900	1176	634	905	925.13	1.36	11726	981	943	922	884	863	932	873	271	271	500	540	1	1	54210339	499	5.98	1.14	12	0.39	154.00	807.00	2973	20230523	-69.02	796	20240430	15.70	1695	-45.66	20240221	796	15.70	20240430	2380	-61.30	20230530	346	166.18	20231110	0.31	N	078590	500	271 억	736341	N	N	N	N
16	20240530	100657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	934	29	2	3.20	75344142	82210	40.90	905	938	900	1176	634	905	916.48	1.36	6746	981	943	922	884	863	932	873	271	271	500	540	1	1	54210339	506	6.06	1.16	12	0.15	154.00	807.00	2973	20230523	-68.58	796	20240430	17.34	1695	-44.90	20240221	796	17.34	20240430	2380	-60.76	20230530	346	169.94	20231110	0.31	N	078590	500	271 억	736341	N	N	N	N
17	20240530	090656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	906	1	2	0.11	16507976	18142	9.02	905	917	900	1176	634	905	909.93	1.36	-1328	981	943	922	884	863	932	873	271	271	500	540	1	1	54210339	491	5.88	1.12	12	0.03	154.00	807.00	2973	20230523	-69.53	796	20240430	13.82	1695	-46.55	20240221	796	13.82	20240430	2380	-61.93	20230530	346	161.85	20231110	0.31	N	078590	500	271 억	736341	N	N	N	N
18	20240529	160650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	905	-24	5	-2.58	184199826	200904	137.18	960	960	901	1207	651	929	916.86	1.44	-44361	950	939	925	914	900	932	907	271	278	500	550	1	1	54210339	491	5.88	1.12	12	0.37	154.00	807.00	2973	20230522	-69.56	796	20240430	13.69	1695	-46.61	20240221	796	13.69	20240430	2380	-61.97	20230530	346	161.56	20231110	0.31	N	078590	500	271 억	780664	N	N	N	N
19	20240529	150649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	916	-13	5	-1.40	164978642	179720	122.72	960	960	907	1207	651	929	917.98	1.44	-44275	950	939	925	914	900	932	907	271	278	500	550	1	1	54210339	497	5.95	1.14	12	0.33	154.00	807.00	2973	20230522	-69.19	796	20240430	15.08	1695	-45.96	20240221	796	15.08	20240430	2380	-61.51	20230530	346	164.74	20231110	0.31	N	078590	500	271 억	780664	N	N	N	N
20	20240529	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	912	-17	5	-1.83	102005473	110939	75.75	960	960	911	1207	651	929	919.47	1.44	-33115	950	939	925	914	900	932	907	271	278	500	550	1	1	54210339	494	5.92	1.13	12	0.20	154.00	807.00	2973	20230522	-69.32	796	20240430	14.57	1695	-46.19	20240221	796	14.57	20240430	2380	-61.68	20230530	346	163.58	20231110	0.31	N	078590	500	271 억	780664	N	N	N	N
21	20240529	130651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	916	-13	5	-1.40	74201770	80517	54.98	960	960	913	1207	651	929	921.57	1.44	-13478	950	939	925	914	900	932	907	271	278	500	550	1	1	54210339	497	5.95	1.14	12	0.15	154.00	807.00	2973	20230522	-69.19	796	20240430	15.08	1695	-45.96	20240221	796	15.08	20240430	2380	-61.51	20230530	346	164.74	20231110	0.31	N	078590	500	271 억	780664	N	N	N	N
22	20240529	120654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	916	-13	5	-1.40	68384514	74181	50.65	960	960	913	1207	651	929	921.86	1.44	-11114	950	939	925	914	900	932	907	271	278	500	550	1	1	54210339	497	5.95	1.14	12	0.14	154.00	807.00	2973	20230522	-69.19	796	20240430	15.08	1695	-45.96	20240221	796	15.08	20240430	2380	-61.51	20230530	346	164.74	20231110	0.31	N	078590	500	271 억	780664	N	N	N	N
23	20240529	110652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	917	-12	5	-1.29	57294020	62079	42.39	960	960	913	1207	651	929	922.92	1.44	-10355	950	939	925	914	900	932	907	271	278	500	550	1	1	54210339	497	5.95	1.14	12	0.11	154.00	807.00	2973	20230522	-69.16	796	20240430	15.20	1695	-45.90	20240221	796	15.20	20240430	2380	-61.47	20230530	346	165.03	20231110	0.31	N	078590	500	271 억	780664	N	N	N	N
24	20240529	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	928	-1	5	-0.11	23803517	25627	17.50	960	960	922	1207	651	929	928.85	1.44	-12639	950	939	925	914	900	932	907	271	278	500	550	1	1	54210339	503	6.03	1.15	12	0.05	154.00	807.00	2973	20230522	-68.79	796	20240430	16.58	1695	-45.25	20240221	796	16.58	20240430	2380	-61.01	20230530	346	168.21	20231110	0.31	N	078590	500	271 억	780664	N	N	N	N
25	20240529	090647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	931	2	2	0.22	5529167	5908	4.03	960	960	929	1207	651	929	935.88	1.44	-1431	950	939	925	914	900	932	907	271	278	500	550	1	1	54210339	505	6.05	1.15	12	0.01	154.00	807.00	2973	20230522	-68.68	796	20240430	16.96	1695	-45.07	20240221	796	16.96	20240430	2380	-60.88	20230530	346	169.08	20231110	0.31	N	078590	500	271 억	780664	N	N	N	N
26	20240528	160646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	929	-1	5	-0.11	135521719	146244	88.32	935	936	911	1209	651	930	926.68	1.41	15285	955	942	932	919	909	937	914	271	279	500	550	1	1	54210339	504	6.03	1.15	12	0.27	154.00	807.00	2973	20230519	-68.75	796	20240430	16.71	1695	-45.19	20240221	796	16.71	20240430	2380	-60.97	20230530	346	168.50	20231110	0.28	N	078590	500	271 억	764937	N	N	N	N
27	20240528	150649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	931	1	2	0.11	130444946	140786	85.03	935	936	911	1209	651	930	926.55	1.41	18731	955	942	932	919	909	937	914	271	279	500	550	1	1	54210339	505	6.05	1.15	12	0.26	154.00	807.00	2973	20230519	-68.68	796	20240430	16.96	1695	-45.07	20240221	796	16.96	20240430	2380	-60.88	20230530	346	169.08	20231110	0.28	N	078590	500	271 억	764937	N	N	N	N
28	20240528	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	933	3	2	0.32	107777182	116455	70.33	935	936	911	1209	651	930	925.48	1.41	13766	955	942	932	919	909	937	914	271	279	500	550	1	1	54210339	506	6.06	1.16	12	0.21	154.00	807.00	2973	20230519	-68.62	796	20240430	17.21	1695	-44.96	20240221	796	17.21	20240430	2380	-60.80	20230530	346	169.65	20231110	0.28	N	078590	500	271 억	764937	N	N	N	N
29	20240528	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	927	-3	5	-0.32	96580728	104442	63.08	935	936	911	1209	651	930	924.73	1.41	19036	955	942	932	919	909	937	914	271	279	500	550	1	1	54210339	503	6.02	1.15	12	0.19	154.00	807.00	2973	20230519	-68.82	796	20240430	16.46	1695	-45.31	20240221	796	16.46	20240430	2380	-61.05	20230530	346	167.92	20231110	0.28	N	078590	500	271 억	764937	N	N	N	N
30	20240528	120647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	930	0	3	0.00	83792108	90628	54.73	935	936	911	1209	651	930	924.57	1.41	18729	955	942	932	919	909	937	914	271	279	500	550	1	1	54210339	504	6.04	1.15	12	0.17	154.00	807.00	2973	20230519	-68.72	796	20240430	16.83	1695	-45.13	20240221	796	16.83	20240430	2380	-60.92	20230530	346	168.79	20231110	0.28	N	078590	500	271 억	764937	N	N	N	N
31	20240528	110631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	936	6	2	0.65	74834716	80996	48.92	935	936	911	1209	651	930	923.93	1.41	22088	955	942	932	919	909	937	914	271	279	500	550	1	1	54210339	507	6.08	1.16	12	0.15	154.00	807.00	2973	20230519	-68.52	796	20240430	17.59	1695	-44.78	20240221	796	17.59	20240430	2380	-60.67	20230530	346	170.52	20231110	0.28	N	078590	500	271 억	764937	N	N	N	N
32	20240528	100647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	923	-7	5	-0.75	53249127	57774	34.89	935	936	911	1209	651	930	921.68	1.41	25875	955	942	932	919	909	937	914	271	279	500	550	1	1	54210339	500	5.99	1.14	12	0.11	154.00	807.00	2973	20230519	-68.95	796	20240430	15.95	1695	-45.55	20240221	796	15.95	20240430	2380	-61.22	20230530	346	166.76	20231110	0.28	N	078590	500	271 억	764937	N	N	N	N
33	20240528	090649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	923	-7	5	-0.75	4724814	5090	3.07	935	935	922	1209	651	930	928.25	1.41	-1323	955	942	932	919	909	937	914	271	279	500	550	1	1	54210339	500	5.99	1.14	12	0.01	154.00	807.00	2973	20230519	-68.95	796	20240430	15.95	1695	-45.55	20240221	796	15.95	20240430	2380	-61.22	20230530	346	166.76	20231110	0.28	N	078590	500	271 억	764937	N	N	N	N
34	20240527	160637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	930	-12	5	-1.27	154283554	165547	58.27	943	945	922	1224	660	942	931.96	1.44	-13309	986	963	929	906	872	947	890	271	282	500	560	1	1	54210339	504	6.04	1.15	12	0.31	154.00	807.00	2973	20230518	-68.72	796	20240430	16.83	1695	-45.13	20240221	796	16.83	20240430	2380	-60.92	20230530	346	168.79	20231110	0.26	N	078590	500	271 억	778235	N	N	N	N
35	20240527	150648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	935	-7	5	-0.74	129562931	138966	48.92	943	945	922	1224	660	942	932.34	1.44	-13242	986	963	929	906	872	947	890	271	282	500	560	1	1	54210339	507	6.07	1.16	12	0.26	154.00	807.00	2973	20230518	-68.55	796	20240430	17.46	1695	-44.84	20240221	796	17.46	20240430	2380	-60.71	20230530	346	170.23	20231110	0.26	N	078590	500	271 억	778235	N	N	N	N
36	20240527	140646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	923	-19	5	-2.02	107607900	115548	40.67	943	945	922	1224	660	942	931.28	1.44	-10096	986	963	929	906	872	947	890	271	282	500	560	1	1	54210339	500	5.99	1.14	12	0.21	154.00	807.00	2973	20230518	-68.95	796	20240430	15.95	1695	-45.55	20240221	796	15.95	20240430	2380	-61.22	20230530	346	166.76	20231110	0.26	N	078590	500	271 억	778235	N	N	N	N
37	20240527	130645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	925	-17	5	-1.80	86474554	92689	32.63	943	945	922	1224	660	942	932.95	1.44	-8391	986	963	929	906	872	947	890	271	282	500	560	1	1	54210339	501	6.01	1.15	12	0.17	154.00	807.00	2973	20230518	-68.89	796	20240430	16.21	1695	-45.43	20240221	796	16.21	20240430	2380	-61.13	20230530	346	167.34	20231110	0.26	N	078590	500	271 억	778235	N	N	N	N
38	20240527	120646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	932	-10	5	-1.06	65316637	69840	24.58	943	945	926	1224	660	942	935.23	1.44	-7480	986	963	929	906	872	947	890	271	282	500	560	1	1	54210339	505	6.05	1.15	12	0.13	154.00	807.00	2973	20230518	-68.65	796	20240430	17.09	1695	-45.01	20240221	796	17.09	20240430	2380	-60.84	20230530	346	169.36	20231110	0.26	N	078590	500	271 억	778235	N	N	N	N
39	20240527	110646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	930	-12	5	-1.27	54011536	57676	20.30	943	945	926	1224	660	942	936.46	1.44	-4367	986	963	929	906	872	947	890	271	282	500	560	1	1	54210339	504	6.04	1.15	12	0.11	154.00	807.00	2973	20230518	-68.72	796	20240430	16.83	1695	-45.13	20240221	796	16.83	20240430	2380	-60.92	20230530	346	168.79	20231110	0.26	N	078590	500	271 억	778235	N	N	N	N
40	20240527	100644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	939	-3	5	-0.32	43787374	46676	16.43	943	945	928	1224	660	942	938.11	1.44	-6232	986	963	929	906	872	947	890	271	282	500	560	1	1	54210339	509	6.10	1.16	12	0.09	154.00	807.00	2973	20230518	-68.42	796	20240430	17.96	1695	-44.60	20240221	796	17.96	20240430	2380	-60.55	20230530	346	171.39	20231110	0.26	N	078590	500	271 억	778235	N	N	N	N
41	20240527	090645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	936	-6	5	-0.64	8935176	9494	3.34	943	943	936	1224	660	942	941.14	1.44	-6412	986	963	929	906	872	947	890	271	282	500	560	1	1	54210339	507	6.08	1.16	12	0.02	154.00	807.00	2973	20230518	-68.52	796	20240430	17.59	1695	-44.78	20240221	796	17.59	20240430	2380	-60.67	20230530	346	170.52	20231110	0.26	N	078590	500	271 억	778235	N	N	N	N
42	20240524	160612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	942	-1	5	-0.11	260873715	283174	120.41	952	952	895	1225	661	943	921.14	1.54	-54231	971	956	943	928	915	950	922	271	282	500	560	1	1	54210339	511	6.12	1.17	12	0.52	154.00	807.00	2973	20230517	-68.31	796	20240430	18.34	1695	-44.42	20240221	796	18.34	20240430	2380	-60.42	20230524	346	172.25	20231110	0.25	N	078590	500	271 억	834106	N	N	N	N
43	20240524	150611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	930	-13	5	-1.38	215458652	234834	99.86	952	952	895	1225	661	943	917.49	1.54	-33200	971	956	943	928	915	950	922	271	282	500	560	1	1	54210339	504	6.04	1.15	12	0.43	154.00	807.00	2973	20230517	-68.72	796	20240430	16.83	1695	-45.13	20240221	796	16.83	20240430	2380	-60.92	20230524	346	168.79	20231110	0.25	N	078590	500	271 억	834106	N	N	N	N
44	20240524	140614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	901	-42	5	-4.45	184710543	201102	85.51	952	952	895	1225	661	943	918.49	1.54	-31296	971	956	943	928	915	950	922	271	282	500	560	1	1	54210339	488	5.85	1.12	12	0.37	154.00	807.00	2973	20230517	-69.69	796	20240430	13.19	1695	-46.84	20240221	796	13.19	20240430	2380	-62.14	20230524	346	160.40	20231110	0.25	N	078590	500	271 억	834106	N	N	N	N
45	20240524	130612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	915	-28	5	-2.97	118023509	127656	54.28	952	952	913	1225	661	943	924.54	1.54	-5240	971	956	943	928	915	950	922	271	282	500	560	1	1	54210339	496	5.94	1.13	12	0.24	154.00	807.00	2973	20230517	-69.22	796	20240430	14.95	1695	-46.02	20240221	796	14.95	20240430	2380	-61.55	20230524	346	164.45	20231110	0.25	N	078590	500	271 억	834106	N	N	N	N
46	20240524	120613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	918	-25	5	-2.65	99390972	107282	45.62	952	952	917	1225	661	943	926.45	1.54	-3863	971	956	943	928	915	950	922	271	282	500	560	1	1	54210339	498	5.96	1.14	12	0.20	154.00	807.00	2973	20230517	-69.12	796	20240430	15.33	1695	-45.84	20240221	796	15.33	20240430	2380	-61.43	20230524	346	165.32	20231110	0.25	N	078590	500	271 억	834106	N	N	N	N
47	20240524	110611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	925	-18	5	-1.91	85468297	92152	39.18	952	952	917	1225	661	943	927.47	1.54	-181	971	956	943	928	915	950	922	271	282	500	560	1	1	54210339	501	6.01	1.15	12	0.17	154.00	807.00	2973	20230517	-68.89	796	20240430	16.21	1695	-45.43	20240221	796	16.21	20240430	2380	-61.13	20230524	346	167.34	20231110	0.25	N	078590	500	271 억	834106	N	N	N	N
48	20240524	100616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	924	-19	5	-2.01	73671296	79374	33.75	952	952	917	1225	661	943	928.15	1.54	2253	971	956	943	928	915	950	922	271	282	500	560	1	1	54210339	501	6.00	1.14	12	0.15	154.00	807.00	2973	20230517	-68.92	796	20240430	16.08	1695	-45.49	20240221	796	16.08	20240430	2380	-61.18	20230524	346	167.05	20231110	0.25	N	078590	500	271 억	834106	N	N	N	N
49	20240524	090612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	932	-11	5	-1.17	8783984	9318	3.96	952	952	932	1225	661	943	942.69	1.54	-810	971	956	943	928	915	950	922	271	282	500	560	1	1	54210339	505	6.05	1.15	12	0.02	154.00	807.00	2973	20230517	-68.65	796	20240430	17.09	1695	-45.01	20240221	796	17.09	20240430	2380	-60.84	20230524	346	169.36	20231110	0.25	N	078590	500	271 억	834106	N	N	N	N
50	20240523	160609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	943	-3	5	-0.32	221004635	235047	76.18	949	958	930	1229	663	946	940.26	1.52	8446	987	966	949	928	911	977	939	271	283	500	560	1	1	54210339	511	6.12	1.17	12	0.43	154.00	807.00	2973	20230516	-68.28	796	20240430	18.47	1695	-44.37	20240221	796	18.47	20240430	2380	-60.38	20230523	346	172.54	20231110	0.24	N	078590	500	271 억	825724	N	N	N	N
51	20240523	150615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	942	-4	5	-0.42	202429629	215376	69.80	949	958	930	1229	663	946	939.89	1.52	8250	987	966	949	928	911	977	939	271	283	500	560	1	1	54210339	511	6.12	1.17	12	0.40	154.00	807.00	2973	20230516	-68.31	796	20240430	18.34	1695	-44.42	20240221	796	18.34	20240430	2380	-60.42	20230523	346	172.25	20231110	0.24	N	078590	500	271 억	825724	N	N	N	N
52	20240523	140615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	943	-3	5	-0.32	150464307	159954	51.84	949	958	930	1229	663	946	940.67	1.52	14113	987	966	949	928	911	977	939	271	283	500	560	1	1	54210339	511	6.12	1.17	12	0.30	154.00	807.00	2973	20230516	-68.28	796	20240430	18.47	1695	-44.37	20240221	796	18.47	20240430	2380	-60.38	20230523	346	172.54	20231110	0.24	N	078590	500	271 억	825724	N	N	N	N
53	20240523	130613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	940	-6	5	-0.63	117420285	124803	40.45	949	958	930	1229	663	946	940.85	1.52	12966	987	966	949	928	911	977	939	271	283	500	560	1	1	54210339	510	6.10	1.16	12	0.23	154.00	807.00	2973	20230516	-68.38	796	20240430	18.09	1695	-44.54	20240221	796	18.09	20240430	2380	-60.50	20230523	346	171.68	20231110	0.24	N	078590	500	271 억	825724	N	N	N	N
54	20240523	120610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	940	-6	5	-0.63	104682465	111277	36.07	949	958	930	1229	663	946	940.74	1.52	17357	987	966	949	928	911	977	939	271	283	500	560	1	1	54210339	510	6.10	1.16	12	0.21	154.00	807.00	2973	20230516	-68.38	796	20240430	18.09	1695	-44.54	20240221	796	18.09	20240430	2380	-60.50	20230523	346	171.68	20231110	0.24	N	078590	500	271 억	825724	N	N	N	N
55	20240523	110609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	950	4	2	0.42	86574374	92189	29.88	949	950	930	1229	663	946	939.10	1.52	17746	987	966	949	928	911	977	939	271	283	500	560	1	1	54210339	515	6.17	1.18	12	0.17	154.00	807.00	2973	20230516	-68.05	796	20240430	19.35	1695	-43.95	20240221	796	19.35	20240430	2380	-60.08	20230523	346	174.57	20231110	0.24	N	078590	500	271 억	825724	N	N	N	N
56	20240523	100611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	944	-2	5	-0.21	59911789	63942	20.72	949	950	930	1229	663	946	936.97	1.52	12533	987	966	949	928	911	977	939	271	283	500	560	1	1	54210339	512	6.13	1.17	12	0.12	154.00	807.00	2973	20230516	-68.25	796	20240430	18.59	1695	-44.31	20240221	796	18.59	20240430	2380	-60.34	20230523	346	172.83	20231110	0.24	N	078590	500	271 억	825724	N	N	N	N
57	20240523	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	945	-1	5	-0.11	2106146	2232	0.72	949	949	935	1229	663	946	943.61	1.52	-1372	987	966	949	928	911	977	939	271	283	500	560	1	1	54210339	512	6.14	1.17	12	0.00	154.00	807.00	2973	20230516	-68.21	796	20240430	18.72	1695	-44.25	20240221	796	18.72	20240430	2380	-60.29	20230523	346	173.12	20231110	0.24	N	078590	500	271 억	825724	N	N	N	N
58	20240522	160604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	946	13	2	1.39	291937753	306071	107.81	933	970	932	1212	654	933	953.82	1.46	40923	961	947	935	921	909	941	915	271	279	500	550	1	1	54210339	513	6.14	1.17	12	0.56	154.00	807.00	2973	20230515	-68.18	796	20240430	18.84	1695	-44.19	20240221	796	18.84	20240430	2380	-60.25	20230522	346	173.41	20231110	0.22	N	078590	500	271 억	791769	N	N	N	N
59	20240522	150609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	958	25	2	2.68	274962759	288163	101.50	933	970	932	1212	654	933	954.19	1.46	39724	961	947	935	921	909	941	915	271	279	500	550	1	1	54210339	519	6.22	1.19	12	0.53	154.00	807.00	2973	20230515	-67.78	796	20240430	20.35	1695	-43.48	20240221	796	20.35	20240430	2380	-59.75	20230522	346	176.88	20231110	0.22	N	078590	500	271 억	791769	N	N	N	N
60	20240522	140611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	956	23	2	2.47	256033815	268259	94.49	933	970	932	1212	654	933	954.43	1.46	42285	961	947	935	921	909	941	915	271	279	500	550	1	1	54210339	518	6.21	1.18	12	0.49	154.00	807.00	2973	20230515	-67.84	796	20240430	20.10	1695	-43.60	20240221	796	20.10	20240430	2380	-59.83	20230522	346	176.30	20231110	0.22	N	078590	500	271 억	791769	N	N	N	N
61	20240522	130607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	958	25	2	2.68	238936098	250412	88.21	933	970	932	1212	654	933	954.17	1.46	39722	961	947	935	921	909	941	915	271	279	500	550	1	1	54210339	519	6.22	1.19	12	0.46	154.00	807.00	2973	20230515	-67.78	796	20240430	20.35	1695	-43.48	20240221	796	20.35	20240430	2380	-59.75	20230522	346	176.88	20231110	0.22	N	078590	500	271 억	791769	N	N	N	N
62	20240522	120627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	964	31	2	3.32	198287295	208113	73.31	933	970	932	1212	654	933	952.79	1.46	33133	961	947	935	921	909	941	915	271	279	500	550	1	1	54210339	523	6.26	1.19	12	0.38	154.00	807.00	2973	20230515	-67.57	796	20240430	21.11	1695	-43.13	20240221	796	21.11	20240430	2380	-59.50	20230522	346	178.61	20231110	0.22	N	078590	500	271 억	791769	N	N	N	N
63	20240522	110610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	948	15	2	1.61	131876806	138892	48.92	933	958	932	1212	654	933	949.49	1.46	35234	961	947	935	921	909	941	915	271	279	500	550	1	1	54210339	514	6.16	1.17	12	0.26	154.00	807.00	2973	20230515	-68.11	796	20240430	19.10	1695	-44.07	20240221	796	19.10	20240430	2380	-60.17	20230522	346	173.99	20231110	0.22	N	078590	500	271 억	791769	N	N	N	N
64	20240522	100609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	949	16	2	1.71	43287991	45787	16.13	933	952	932	1212	654	933	945.42	1.46	-3331	961	947	935	921	909	941	915	271	279	500	550	1	1	54210339	514	6.16	1.18	12	0.08	154.00	807.00	2973	20230515	-68.08	796	20240430	19.22	1695	-44.01	20240221	796	19.22	20240430	2380	-60.13	20230522	346	174.28	20231110	0.22	N	078590	500	271 억	791769	N	N	N	N
65	20240522	090609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	940	7	2	0.75	4870727	5216	1.84	933	940	932	1212	654	933	933.81	1.46	-3212	961	947	935	921	909	941	915	271	279	500	550	1	1	54210339	510	6.10	1.16	12	0.01	154.00	807.00	2973	20230515	-68.38	796	20240430	18.09	1695	-44.54	20240221	796	18.09	20240430	2380	-60.50	20230522	346	171.68	20231110	0.22	N	078590	500	271 억	791769	N	N	N	N
66	20240521	160602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	933	-10	5	-1.06	262838423	280797	58.67	942	949	923	1225	661	943	936.05	1.45	-1964	990	966	939	915	888	953	902	271	282	500	560	1	1	54210339	506	6.06	1.16	12	0.52	154.00	807.00	2973	20230512	-68.62	796	20240430	17.21	1695	-44.96	20240221	796	17.21	20240430	2380	-60.80	20230522	346	169.65	20231110	0.18	N	078590	500	271 억	783528	N	N	N	N
67	20240521	150608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	937	-6	5	-0.64	241436588	258084	53.93	942	949	923	1225	661	943	935.50	1.45	-401	990	966	939	915	888	953	902	271	282	500	560	1	1	54210339	508	6.08	1.16	12	0.48	154.00	807.00	2973	20230512	-68.48	796	20240430	17.71	1695	-44.72	20240221	796	17.71	20240430	2380	-60.63	20230522	346	170.81	20231110	0.18	N	078590	500	271 억	783528	N	N	N	N
68	20240521	140606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	948	5	2	0.53	218432122	233447	48.78	942	949	923	1225	661	943	935.68	1.45	-4637	990	966	939	915	888	953	902	271	282	500	560	1	1	54210339	514	6.16	1.17	12	0.43	154.00	807.00	2973	20230512	-68.11	796	20240430	19.10	1695	-44.07	20240221	796	19.10	20240430	2380	-60.17	20230522	346	173.99	20231110	0.18	N	078590	500	271 억	783528	N	N	N	N
69	20240521	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	931	-12	5	-1.27	187155515	200084	41.81	942	949	923	1225	661	943	935.38	1.45	-4688	990	966	939	915	888	953	902	271	282	500	560	1	1	54210339	505	6.05	1.15	12	0.37	154.00	807.00	2973	20230512	-68.68	796	20240430	16.96	1695	-45.07	20240221	796	16.96	20240430	2380	-60.88	20230522	346	169.08	20231110	0.18	N	078590	500	271 억	783528	N	N	N	N
70	20240521	120607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	936	-7	5	-0.74	160410507	171417	35.82	942	949	923	1225	661	943	935.79	1.45	-3843	990	966	939	915	888	953	902	271	282	500	560	1	1	54210339	507	6.08	1.16	12	0.32	154.00	807.00	2973	20230512	-68.52	796	20240430	17.59	1695	-44.78	20240221	796	17.59	20240430	2380	-60.67	20230522	346	170.52	20231110	0.18	N	078590	500	271 억	783528	N	N	N	N
71	20240521	110608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	944	1	2	0.11	130229203	139219	29.09	942	949	923	1225	661	943	935.43	1.45	-116	990	966	939	915	888	953	902	271	282	500	560	1	1	54210339	512	6.13	1.17	12	0.26	154.00	807.00	2973	20230512	-68.25	796	20240430	18.59	1695	-44.31	20240221	796	18.59	20240430	2380	-60.34	20230522	346	172.83	20231110	0.18	N	078590	500	271 억	783528	N	N	N	N
72	20240521	100606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	931	-12	5	-1.27	52328938	56082	11.72	942	942	928	1225	661	943	933.08	1.45	-7584	990	966	939	915	888	953	902	271	282	500	560	1	1	54210339	505	6.05	1.15	12	0.10	154.00	807.00	2973	20230512	-68.68	796	20240430	16.96	1695	-45.07	20240221	796	16.96	20240430	2380	-60.88	20230522	346	169.08	20231110	0.18	N	078590	500	271 억	783528	N	N	N	N
73	20240521	090603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	935	-8	5	-0.85	7871613	8381	1.75	942	942	934	1225	661	943	939.22	1.45	-2091	990	966	939	915	888	953	902	271	282	500	560	1	1	54210339	507	6.07	1.16	12	0.02	154.00	807.00	2973	20230512	-68.55	796	20240430	17.46	1695	-44.84	20240221	796	17.46	20240430	2380	-60.71	20230522	346	170.23	20231110	0.18	N	078590	500	271 억	783528	N	N	N	N
74	20240517	160607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	951	-3	5	-0.31	411720268	429484	71.49	980	990	941	1240	668	954	958.64	1.55	-32315	998	976	946	924	894	987	935	271	286	500	570	1	1	54210339	516	6.18	1.18	12	0.79	154.00	807.00	2973	20230510	-68.01	796	20240430	19.47	1695	-43.89	20240221	796	19.47	20240430	2380	-60.04	20230517	346	174.86	20231110	0.12	N	078590	500	271 억	842321	N	N	N	N
75	20240517	150609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	946	-8	5	-0.84	400000806	417171	69.44	980	990	941	1240	668	954	958.84	1.55	-25410	998	976	946	924	894	987	935	271	286	500	570	1	1	54210339	513	6.14	1.17	12	0.77	154.00	807.00	2973	20230510	-68.18	796	20240430	18.84	1695	-44.19	20240221	796	18.84	20240430	2380	-60.25	20230517	346	173.41	20231110	0.12	N	078590	500	271 억	842321	N	N	N	N
76	20240517	140603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	963	9	2	0.94	306615703	319680	53.21	980	990	941	1240	668	954	959.13	1.55	-28949	998	976	946	924	894	987	935	271	286	500	570	1	1	54210339	522	6.25	1.19	12	0.59	154.00	807.00	2973	20230510	-67.61	796	20240430	20.98	1695	-43.19	20240221	796	20.98	20240430	2380	-59.54	20230517	346	178.32	20231110	0.12	N	078590	500	271 억	842321	N	N	N	N
77	20240517	130559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	957	3	2	0.31	250868384	261539	43.53	980	990	941	1240	668	954	959.20	1.55	-27276	998	976	946	924	894	987	935	271	286	500	570	1	1	54210339	519	6.21	1.19	12	0.48	154.00	807.00	2973	20230510	-67.81	796	20240430	20.23	1695	-43.54	20240221	796	20.23	20240430	2380	-59.79	20230517	346	176.59	20231110	0.12	N	078590	500	271 억	842321	N	N	N	N
78	20240517	120601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	947	-7	5	-0.73	211957309	220594	36.72	980	990	941	1240	668	954	960.85	1.55	-30321	998	976	946	924	894	987	935	271	286	500	570	1	1	54210339	513	6.15	1.17	12	0.41	154.00	807.00	2973	20230510	-68.15	796	20240430	18.97	1695	-44.13	20240221	796	18.97	20240430	2380	-60.21	20230517	346	173.70	20231110	0.12	N	078590	500	271 억	842321	N	N	N	N
79	20240517	110601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	949	-5	5	-0.52	189880285	197349	32.85	980	990	941	1240	668	954	962.15	1.55	-23130	998	976	946	924	894	987	935	271	286	500	570	1	1	54210339	514	6.16	1.18	12	0.36	154.00	807.00	2973	20230510	-68.08	796	20240430	19.22	1695	-44.01	20240221	796	19.22	20240430	2380	-60.13	20230517	346	174.28	20231110	0.12	N	078590	500	271 억	842321	N	N	N	N
80	20240517	100556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	950	-4	5	-0.42	157948791	163636	27.24	980	990	941	1240	668	954	965.24	1.55	-13766	998	976	946	924	894	987	935	271	286	500	570	1	1	54210339	515	6.17	1.18	12	0.30	154.00	807.00	2973	20230510	-68.05	796	20240430	19.35	1695	-43.95	20240221	796	19.35	20240430	2380	-60.08	20230517	346	174.57	20231110	0.12	N	078590	500	271 억	842321	N	N	N	N
81	20240517	090600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	976	22	2	2.31	75812119	77571	12.91	980	990	956	1240	668	954	977.33	1.55	-5049	998	976	946	924	894	987	935	271	286	500	570	1	1	54210339	529	6.34	1.21	12	0.14	154.00	807.00	2973	20230510	-67.17	796	20240430	22.61	1695	-42.42	20240221	796	22.61	20240430	2380	-58.99	20230517	346	182.08	20231110	0.12	N	078590	500	271 억	842321	N	N	N	N
82	20240516	160556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	954	31	2	3.36	564291780	598028	158.02	921	968	916	1199	647	923	943.59	1.57	-17800	964	943	909	888	854	954	899	271	276	500	550	1	1	54210339	517	6.19	1.18	12	1.10	154.00	807.00	2973	20230509	-67.91	796	20240430	19.85	1695	-43.72	20240221	796	19.85	20240430	2380	-59.92	20230516	346	175.72	20231110	0.08	N	078590	500	271 억	853437	N	N	N	N
83	20240516	150555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	957	34	2	3.68	450232057	479661	126.74	921	960	916	1199	647	923	938.65	1.57	-16396	964	943	909	888	854	954	899	271	276	500	550	1	1	54210339	519	6.21	1.19	12	0.88	154.00	807.00	2973	20230509	-67.81	796	20240430	20.23	1695	-43.54	20240221	796	20.23	20240430	2380	-59.79	20230516	346	176.59	20231110	0.08	N	078590	500	271 억	853437	N	N	N	N
84	20240516	140559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	945	22	2	2.38	316901067	339507	89.71	921	949	916	1199	647	923	933.42	1.57	-34011	964	943	909	888	854	954	899	271	276	500	550	1	1	54210339	512	6.14	1.17	12	0.63	154.00	807.00	2973	20230509	-68.21	796	20240430	18.72	1695	-44.25	20240221	796	18.72	20240430	2380	-60.29	20230516	346	173.12	20231110	0.08	N	078590	500	271 억	853437	N	N	N	N
85	20240516	130557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	942	19	2	2.06	264322470	283526	74.92	921	949	916	1199	647	923	932.27	1.57	-33662	964	943	909	888	854	954	899	271	276	500	550	1	1	54210339	511	6.12	1.17	12	0.52	154.00	807.00	2973	20230509	-68.31	796	20240430	18.34	1695	-44.42	20240221	796	18.34	20240430	2380	-60.42	20230516	346	172.25	20231110	0.08	N	078590	500	271 억	853437	N	N	N	N
86	20240516	120554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	928	5	2	0.54	203221687	218612	57.77	921	948	916	1199	647	923	929.60	1.57	-29623	964	943	909	888	854	954	899	271	276	500	550	1	1	54210339	503	6.03	1.15	12	0.40	154.00	807.00	2973	20230509	-68.79	796	20240430	16.58	1695	-45.25	20240221	796	16.58	20240430	2380	-61.01	20230516	346	168.21	20231110	0.08	N	078590	500	271 억	853437	N	N	N	N
87	20240516	110553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	927	4	2	0.43	189981193	204333	53.99	921	948	916	1199	647	923	929.76	1.57	-27884	964	943	909	888	854	954	899	271	276	500	550	1	1	54210339	503	6.02	1.15	12	0.38	154.00	807.00	2973	20230509	-68.82	796	20240430	16.46	1695	-45.31	20240221	796	16.46	20240430	2380	-61.05	20230516	346	167.92	20231110	0.08	N	078590	500	271 억	853437	N	N	N	N
88	20240516	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	932	9	2	0.98	144704080	155531	41.10	921	948	916	1199	647	923	930.39	1.57	-17004	964	943	909	888	854	954	899	271	276	500	550	1	1	54210339	505	6.05	1.15	12	0.29	154.00	807.00	2973	20230509	-68.65	796	20240430	17.09	1695	-45.01	20240221	796	17.09	20240430	2380	-60.84	20230516	346	169.36	20231110	0.08	N	078590	500	271 억	853437	N	N	N	N
89	20240516	090555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	921	-2	5	-0.22	16775995	18202	4.81	921	934	916	1199	647	923	921.66	1.57	368	964	943	909	888	854	954	899	271	276	500	550	1	1	54210339	499	5.98	1.14	12	0.03	154.00	807.00	2973	20230509	-69.02	796	20240430	15.70	1695	-45.66	20240221	796	15.70	20240430	2380	-61.30	20230516	346	166.18	20231110	0.08	N	078590	500	271 억	853437	N	N	N	N
90	20240514	160602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	923	40	2	4.53	340577599	377192	88.91	883	930	875	1147	619	883	902.89	1.52	20414	910	896	879	865	848	898	867	271	264	500	520	1	1	54210339	500	5.99	1.14	12	0.70	154.00	807.00	2973	20230508	-68.95	796	20240430	15.95	1695	-45.55	20240221	796	15.95	20240430	2380	-61.22	20230515	346	166.76	20231110	0.08	N	078590	500	271 억	826150	N	N	N	N
91	20240514	150604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	922	39	2	4.42	320351866	355257	83.74	883	930	875	1147	619	883	901.75	1.52	20809	910	896	879	865	848	898	867	271	264	500	520	1	1	54210339	500	5.99	1.14	12	0.66	154.00	807.00	2973	20230508	-68.99	796	20240430	15.83	1695	-45.60	20240221	796	15.83	20240430	2380	-61.26	20230515	346	166.47	20231110	0.08	N	078590	500	271 억	826150	N	N	N	N
92	20240514	140602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	926	43	2	4.87	247425665	275917	65.03	883	929	875	1147	619	883	896.74	1.52	18076	910	896	879	865	848	898	867	271	264	500	520	1	1	54210339	502	6.01	1.15	12	0.51	154.00	807.00	2973	20230508	-68.85	796	20240430	16.33	1695	-45.37	20240221	796	16.33	20240430	2380	-61.09	20230515	346	167.63	20231110	0.08	N	078590	500	271 억	826150	N	N	N	N
93	20240514	130603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	901	18	2	2.04	149223053	167904	39.58	883	904	875	1147	619	883	888.74	1.52	785	910	896	879	865	848	898	867	271	264	500	520	1	1	54210339	488	5.85	1.12	12	0.31	154.00	807.00	2973	20230508	-69.69	796	20240430	13.19	1695	-46.84	20240221	796	13.19	20240430	2380	-62.14	20230515	346	160.40	20231110	0.08	N	078590	500	271 억	826150	N	N	N	N
94	20240514	120601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	893	10	2	1.13	95532028	107938	25.44	883	894	875	1147	619	883	885.06	1.52	-2743	910	896	879	865	848	898	867	271	264	500	520	1	1	54210339	484	5.80	1.11	12	0.20	154.00	807.00	2973	20230508	-69.96	796	20240430	12.19	1695	-47.32	20240221	796	12.19	20240430	2380	-62.48	20230515	346	158.09	20231110	0.08	N	078590	500	271 억	826150	N	N	N	N
95	20240514	110601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	889	6	2	0.68	75436490	85325	20.11	883	889	875	1147	619	883	884.11	1.52	-3291	910	896	879	865	848	898	867	271	264	500	520	1	1	54210339	482	5.77	1.10	12	0.16	154.00	807.00	2973	20230508	-70.10	796	20240430	11.68	1695	-47.55	20240221	796	11.68	20240430	2380	-62.65	20230515	346	156.94	20231110	0.08	N	078590	500	271 억	826150	N	N	N	N
96	20240514	100601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	889	6	2	0.68	57283306	64839	15.28	883	889	875	1147	619	883	883.47	1.52	-3444	910	896	879	865	848	898	867	271	264	500	520	1	1	54210339	482	5.77	1.10	12	0.12	154.00	807.00	2973	20230508	-70.10	796	20240430	11.68	1695	-47.55	20240221	796	11.68	20240430	2380	-62.65	20230515	346	156.94	20231110	0.08	N	078590	500	271 억	826150	N	N	N	N
97	20240514	090601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	879	-4	5	-0.45	2404380	2740	0.65	883	883	876	1147	619	883	877.51	1.52	251	910	896	879	865	848	898	867	271	264	500	520	1	1	54210339	477	5.71	1.09	12	0.01	154.00	807.00	2973	20230508	-70.43	796	20240430	10.43	1695	-48.14	20240221	796	10.43	20240430	2380	-63.07	20230515	346	154.05	20231110	0.08	N	078590	500	271 억	826150	N	N	N	N
98	20240513	160600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	883	0	3	0.00	372926650	424234	93.40	883	893	862	1147	619	883	879.06	1.52	-6378	921	902	877	858	833	911	867	271	264	500	520	1	1	54210339	479	5.73	1.09	12	0.78	154.00	807.00	2973	20230504	-70.30	796	20240430	10.93	1695	-47.91	20240221	796	10.93	20240430	2380	-62.90	20230515	346	155.20	20231110	0.08	N	078590	500	271 억	825372	N	N	N	N
99	20240513	150603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	885	2	2	0.23	366307979	416746	91.75	883	893	862	1147	619	883	878.97	1.52	-5433	921	902	877	858	833	911	867	271	264	500	520	1	1	54210339	480	5.75	1.10	12	0.77	154.00	807.00	2973	20230504	-70.23	796	20240430	11.18	1695	-47.79	20240221	796	11.18	20240430	2380	-62.82	20230515	346	155.78	20231110	0.08	N	078590	500	271 억	825372	N	N	N	N
100	20240513	140601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	888	5	2	0.57	331172429	377183	83.04	883	893	862	1147	619	883	878.02	1.52	-17466	921	902	877	858	833	911	867	271	264	500	520	1	1	54210339	481	5.77	1.10	12	0.70	154.00	807.00	2973	20230504	-70.13	796	20240430	11.56	1695	-47.61	20240221	796	11.56	20240430	2380	-62.69	20230515	346	156.65	20231110	0.08	N	078590	500	271 억	825372	N	N	N	N
101	20240513	130555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	888	5	2	0.57	246158955	281268	61.93	883	889	862	1147	619	883	875.18	1.52	-8675	921	902	877	858	833	911	867	271	264	500	520	1	1	54210339	481	5.77	1.10	12	0.52	154.00	807.00	2973	20230504	-70.13	796	20240430	11.56	1695	-47.61	20240221	796	11.56	20240430	2380	-62.69	20230515	346	156.65	20231110	0.08	N	078590	500	271 억	825372	N	N	N	N
102	20240513	120601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	883	0	3	0.00	178546449	204873	45.11	883	885	862	1147	619	883	871.50	1.52	-6588	921	902	877	858	833	911	867	271	264	500	520	1	1	54210339	479	5.73	1.09	12	0.38	154.00	807.00	2973	20230504	-70.30	796	20240430	10.93	1695	-47.91	20240221	796	10.93	20240430	2380	-62.90	20230515	346	155.20	20231110	0.08	N	078590	500	271 억	825372	N	N	N	N
103	20240513	110559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	-13	5	-1.47	154141315	177111	38.99	883	885	862	1147	619	883	870.31	1.52	-15949	921	902	877	858	833	911	867	271	264	500	520	1	1	54210339	472	5.65	1.08	12	0.33	154.00	807.00	2973	20230504	-70.74	796	20240430	9.30	1695	-48.67	20240221	796	9.30	20240430	2380	-63.45	20230515	346	151.45	20231110	0.08	N	078590	500	271 억	825372	N	N	N	N
104	20240513	100600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	874	-9	5	-1.02	115983041	133093	29.30	883	885	862	1147	619	883	871.44	1.52	-11510	921	902	877	858	833	911	867	271	264	500	520	1	1	54210339	474	5.68	1.08	12	0.25	154.00	807.00	2973	20230504	-70.60	796	20240430	9.80	1695	-48.44	20240221	796	9.80	20240430	2380	-63.28	20230515	346	152.60	20231110	0.08	N	078590	500	271 억	825372	N	N	N	N
105	20240513	090601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	876	-7	5	-0.79	17524486	20019	4.41	883	885	864	1147	619	883	875.39	1.52	-8689	921	902	877	858	833	911	867	271	264	500	520	1	1	54210339	475	5.69	1.09	12	0.04	154.00	807.00	2973	20230504	-70.53	796	20240430	10.05	1695	-48.32	20240221	796	10.05	20240430	2380	-63.19	20230515	346	153.18	20231110	0.08	N	078590	500	271 억	825372	N	N	N	N
106	20240510	160543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	883	31	2	3.64	396734947	453029	158.28	852	896	852	1107	597	852	875.72	1.45	34142	896	874	858	836	820	866	828	271	255	500	510	1	1	54210339	479	5.73	1.09	12	0.84	154.00	807.00	2973	20230503	-70.30	796	20240430	10.93	1695	-47.91	20240221	796	10.93	20240430	2380	-62.90	20230510	346	155.20	20231110	0.08	N	078590	500	271 억	785117	N	N	N	N
107	20240510	150548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	879	27	2	3.17	383190859	437669	152.91	852	896	852	1107	597	852	875.53	1.45	28869	896	874	858	836	820	866	828	271	255	500	510	1	1	54210339	477	5.71	1.09	12	0.81	154.00	807.00	2973	20230503	-70.43	796	20240430	10.43	1695	-48.14	20240221	796	10.43	20240430	2380	-63.07	20230510	346	154.05	20231110	0.08	N	078590	500	271 억	785117	N	N	N	N
108	20240510	140551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	878	26	2	3.05	353301336	403691	141.04	852	896	852	1107	597	852	875.18	1.45	30477	896	874	858	836	820	866	828	271	255	500	510	1	1	54210339	476	5.70	1.09	12	0.74	154.00	807.00	2973	20230503	-70.47	796	20240430	10.30	1695	-48.20	20240221	796	10.30	20240430	2380	-63.11	20230510	346	153.76	20231110	0.08	N	078590	500	271 억	785117	N	N	N	N
109	20240510	130544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	882	30	2	3.52	258324112	296554	103.61	852	891	852	1107	597	852	871.09	1.45	15148	896	874	858	836	820	866	828	271	255	500	510	1	1	54210339	478	5.73	1.09	12	0.55	154.00	807.00	2973	20230503	-70.33	796	20240430	10.80	1695	-47.96	20240221	796	10.80	20240430	2380	-62.94	20230510	346	154.91	20231110	0.08	N	078590	500	271 억	785117	N	N	N	N
110	20240510	120543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	18	2	2.11	187944435	216891	75.78	852	890	852	1107	597	852	866.54	1.45	16285	896	874	858	836	820	866	828	271	255	500	510	1	1	54210339	472	5.65	1.08	12	0.40	154.00	807.00	2973	20230503	-70.74	796	20240430	9.30	1695	-48.67	20240221	796	9.30	20240430	2380	-63.45	20230510	346	151.45	20231110	0.08	N	078590	500	271 억	785117	N	N	N	N
111	20240510	110545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	865	13	2	1.53	156230188	180475	63.05	852	890	852	1107	597	852	865.66	1.45	3406	896	874	858	836	820	866	828	271	255	500	510	1	1	54210339	469	5.62	1.07	12	0.33	154.00	807.00	2973	20230503	-70.90	796	20240430	8.67	1695	-48.97	20240221	796	8.67	20240430	2380	-63.66	20230510	346	150.00	20231110	0.08	N	078590	500	271 억	785117	N	N	N	N
112	20240510	100545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	857	5	2	0.59	103144717	118711	41.48	852	890	852	1107	597	852	868.87	1.45	2516	896	874	858	836	820	866	828	271	255	500	510	1	1	54210339	465	5.56	1.06	12	0.22	154.00	807.00	2973	20230503	-71.17	796	20240430	7.66	1695	-49.44	20240221	796	7.66	20240430	2380	-63.99	20230510	346	147.69	20231110	0.08	N	078590	500	271 억	785117	N	N	N	N
113	20240510	090545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	880	28	2	3.29	31492948	36509	12.76	852	880	852	1107	597	852	862.61	1.45	601	896	874	858	836	820	866	828	271	255	500	510	1	1	54210339	477	5.71	1.09	12	0.07	154.00	807.00	2973	20230503	-70.40	796	20240430	10.55	1695	-48.08	20240221	796	10.55	20240430	2380	-63.03	20230510	346	154.34	20231110	0.08	N	078590	500	271 억	785117	N	N	N	N
114	20240509	160556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	852	-21	5	-2.41	245174906	285870	38.48	880	880	842	1134	612	873	857.65	1.51	-36711	935	903	864	832	793	920	849	271	261	500	520	1	1	54210339	462	5.53	1.06	12	0.53	154.00	807.00	2973	20230502	-71.34	796	20240430	7.04	1695	-49.73	20240221	796	7.04	20240430	2380	-64.20	20230509	346	146.24	20231110	0.08	N	078590	500	271 억	816737	N	N	N	N
115	20240509	150557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	857	-16	5	-1.83	234640436	273538	36.82	880	880	842	1134	612	873	857.80	1.51	-36359	935	903	864	832	793	920	849	271	261	500	520	1	1	54210339	465	5.56	1.06	12	0.50	154.00	807.00	2973	20230502	-71.17	796	20240430	7.66	1695	-49.44	20240221	796	7.66	20240430	2380	-63.99	20230509	346	147.69	20231110	0.08	N	078590	500	271 억	816737	N	N	N	N
116	20240509	140543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	855	-18	5	-2.06	206266966	240361	32.35	880	880	842	1134	612	873	858.15	1.51	-34049	935	903	864	832	793	920	849	271	261	500	520	1	1	54210339	463	5.55	1.06	12	0.44	154.00	807.00	2973	20230502	-71.24	796	20240430	7.41	1695	-49.56	20240221	796	7.41	20240430	2380	-64.08	20230509	346	147.11	20231110	0.08	N	078590	500	271 억	816737	N	N	N	N
117	20240509	130544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	848	-25	5	-2.86	169990513	197752	26.62	880	880	842	1134	612	873	859.61	1.51	-27041	935	903	864	832	793	920	849	271	261	500	520	1	1	54210339	460	5.51	1.05	12	0.36	154.00	807.00	2973	20230502	-71.48	796	20240430	6.53	1695	-49.97	20240221	796	6.53	20240430	2380	-64.37	20230509	346	145.09	20231110	0.08	N	078590	500	271 억	816737	N	N	N	N
118	20240509	120547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	850	-23	5	-2.63	132668272	153623	20.68	880	880	850	1134	612	873	863.60	1.51	-26336	935	903	864	832	793	920	849	271	261	500	520	1	1	54210339	461	5.52	1.05	12	0.28	154.00	807.00	2973	20230502	-71.41	796	20240430	6.78	1695	-49.85	20240221	796	6.78	20240430	2380	-64.29	20230509	346	145.66	20231110	0.08	N	078590	500	271 억	816737	N	N	N	N
119	20240509	110536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	862	-11	5	-1.26	112520992	130012	17.50	880	880	855	1134	612	873	865.47	1.51	-20137	935	903	864	832	793	920	849	271	261	500	520	1	1	54210339	467	5.60	1.07	12	0.24	154.00	807.00	2973	20230502	-71.01	796	20240430	8.29	1695	-49.14	20240221	796	8.29	20240430	2380	-63.78	20230509	346	149.13	20231110	0.08	N	078590	500	271 억	816737	N	N	N	N
120	20240509	100539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	859	-14	5	-1.60	67497233	77614	10.45	880	880	859	1134	612	873	869.65	1.51	-17622	935	903	864	832	793	920	849	271	261	500	520	1	1	54210339	466	5.58	1.06	12	0.14	154.00	807.00	2973	20230502	-71.11	796	20240430	7.91	1695	-49.32	20240221	796	7.91	20240430	2380	-63.91	20230509	346	148.27	20231110	0.08	N	078590	500	271 억	816737	N	N	N	N
121	20240509	090537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	879	6	2	0.69	24205328	27731	3.73	880	880	865	1134	612	873	872.86	1.51	-4179	935	903	864	832	793	920	849	271	261	500	520	1	1	54210339	477	5.71	1.09	12	0.05	154.00	807.00	2973	20230502	-70.43	796	20240430	10.43	1695	-48.14	20240221	796	10.43	20240430	2380	-63.07	20230509	346	154.05	20231110	0.08	N	078590	500	271 억	816737	N	N	N	N
122	20240508	160534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	873	47	2	5.69	642401239	740762	303.44	835	896	825	1073	579	826	867.21	1.33	90026	847	836	830	819	813	833	816	271	247	500	490	1	1	54210339	473	5.67	1.08	12	1.37	154.00	807.00	2973	20230428	-70.64	796	20240430	9.67	1695	-48.50	20240221	796	9.67	20240430	2380	-63.32	20230508	346	152.31	20231110	0.08	N	078590	500	271 억	721386	N	N	N	N
123	20240508	150539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	44	2	5.33	612959147	706841	289.54	835	896	825	1073	579	826	867.18	1.33	88190	847	836	830	819	813	833	816	271	247	500	490	1	1	54210339	472	5.65	1.08	12	1.30	154.00	807.00	2973	20230428	-70.74	796	20240430	9.30	1695	-48.67	20240221	796	9.30	20240430	2380	-63.45	20230508	346	151.45	20231110	0.08	N	078590	500	271 억	721386	N	N	N	N
124	20240508	140532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	860	34	2	4.12	586855174	676617	277.16	835	896	825	1073	579	826	867.34	1.33	82009	847	836	830	819	813	833	816	271	247	500	490	1	1	54210339	466	5.58	1.07	12	1.25	154.00	807.00	2973	20230428	-71.07	796	20240430	8.04	1695	-49.26	20240221	796	8.04	20240430	2380	-63.87	20230508	346	148.55	20231110	0.08	N	078590	500	271 억	721386	N	N	N	N
125	20240508	130531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	44	2	5.33	544101704	627195	256.92	835	896	825	1073	579	826	867.52	1.33	80856	847	836	830	819	813	833	816	271	247	500	490	1	1	54210339	472	5.65	1.08	12	1.16	154.00	807.00	2973	20230428	-70.74	796	20240430	9.30	1695	-48.67	20240221	796	9.30	20240430	2380	-63.45	20230508	346	151.45	20231110	0.08	N	078590	500	271 억	721386	N	N	N	N
126	20240508	120533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	876	50	2	6.05	508801396	586480	240.24	835	896	825	1073	579	826	867.55	1.33	78924	847	836	830	819	813	833	816	271	247	500	490	1	1	54210339	475	5.69	1.09	12	1.08	154.00	807.00	2973	20230428	-70.53	796	20240430	10.05	1695	-48.32	20240221	796	10.05	20240430	2380	-63.19	20230508	346	153.18	20231110	0.08	N	078590	500	271 억	721386	N	N	N	N
127	20240508	110609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	44	2	5.33	435591661	502567	205.87	835	896	825	1073	579	826	866.73	1.33	74133	847	836	830	819	813	833	816	271	247	500	490	1	1	54210339	472	5.65	1.08	12	0.93	154.00	807.00	2973	20230428	-70.74	796	20240430	9.30	1695	-48.67	20240221	796	9.30	20240430	2380	-63.45	20230508	346	151.45	20231110	0.08	N	078590	500	271 억	721386	N	N	N	N
128	20240508	100540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	851	25	2	3.03	113847824	135518	55.51	835	854	825	1073	579	826	840.09	1.33	18717	847	836	830	819	813	833	816	271	247	500	490	1	1	54210339	461	5.53	1.05	12	0.25	154.00	807.00	2973	20230428	-71.38	796	20240430	6.91	1695	-49.79	20240221	796	6.91	20240430	2380	-64.24	20230508	346	145.95	20231110	0.08	N	078590	500	271 억	721386	N	N	N	N
129	20240508	090539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	833	7	2	0.85	2400376	2897	1.19	835	835	826	1073	579	826	828.57	1.33	-325	847	836	830	819	813	833	816	271	247	500	490	1	1	54210339	452	5.41	1.03	12	0.01	154.00	807.00	2973	20230428	-71.98	796	20240430	4.65	1695	-50.86	20240221	796	4.65	20240430	2380	-65.00	20230508	346	140.75	20231110	0.08	N	078590	500	271 억	721386	N	N	N	N
130	20240503	160549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	829	-10	5	-1.19	155970154	187765	138.37	850	850	824	1090	588	839	830.67	1.43	-36638	855	847	842	834	829	844	831	271	251	500	500	1	1	54210339	449	5.38	1.03	12	0.35	154.00	807.00	2973	20230426	-72.12	796	20240430	4.15	1695	-51.09	20240221	796	4.15	20240430	2380	-65.17	20230503	346	139.60	20231110	0.08	N	078590	500	271 억	774456	N	N	N	N
131	20240503	150549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	832	-7	5	-0.83	142457640	171466	126.35	850	850	824	1090	588	839	830.82	1.43	-34471	855	847	842	834	829	844	831	271	251	500	500	1	1	54210339	451	5.40	1.03	12	0.32	154.00	807.00	2973	20230426	-72.01	796	20240430	4.52	1695	-50.91	20240221	796	4.52	20240430	2380	-65.04	20230503	346	140.46	20231110	0.08	N	078590	500	271 억	774456	N	N	N	N
132	20240503	140549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	830	-9	5	-1.07	127802840	153795	113.33	850	850	824	1090	588	839	830.99	1.43	-29775	855	847	842	834	829	844	831	271	251	500	500	1	1	54210339	450	5.39	1.03	12	0.28	154.00	807.00	2973	20230426	-72.08	796	20240430	4.27	1695	-51.03	20240221	796	4.27	20240430	2380	-65.13	20230503	346	139.88	20231110	0.08	N	078590	500	271 억	774456	N	N	N	N
133	20240503	130550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	831	-8	5	-0.95	118844507	143004	105.38	850	850	824	1090	588	839	831.06	1.43	-26145	855	847	842	834	829	844	831	271	251	500	500	1	1	54210339	450	5.40	1.03	12	0.26	154.00	807.00	2973	20230426	-72.05	796	20240430	4.40	1695	-50.97	20240221	796	4.40	20240430	2380	-65.08	20230503	346	140.17	20231110	0.08	N	078590	500	271 억	774456	N	N	N	N
134	20240503	120547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	831	-8	5	-0.95	106048072	127577	94.01	850	850	824	1090	588	839	831.25	1.43	-23022	855	847	842	834	829	844	831	271	251	500	500	1	1	54210339	450	5.40	1.03	12	0.24	154.00	807.00	2973	20230426	-72.05	796	20240430	4.40	1695	-50.97	20240221	796	4.40	20240430	2380	-65.08	20230503	346	140.17	20231110	0.08	N	078590	500	271 억	774456	N	N	N	N
135	20240503	110546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	830	-9	5	-1.07	84560106	101698	74.94	850	850	824	1090	588	839	831.48	1.43	-18367	855	847	842	834	829	844	831	271	251	500	500	1	1	54210339	450	5.39	1.03	12	0.19	154.00	807.00	2973	20230426	-72.08	796	20240430	4.27	1695	-51.03	20240221	796	4.27	20240430	2380	-65.13	20230503	346	139.88	20231110	0.08	N	078590	500	271 억	774456	N	N	N	N
136	20240503	100544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	834	-5	5	-0.60	45448141	54516	40.17	850	850	830	1090	588	839	833.67	1.43	5486	855	847	842	834	829	844	831	271	251	500	500	1	1	54210339	452	5.42	1.03	12	0.10	154.00	807.00	2973	20230426	-71.95	796	20240430	4.77	1695	-50.80	20240221	796	4.77	20240430	2380	-64.96	20230503	346	141.04	20231110	0.08	N	078590	500	271 억	774456	N	N	N	N
137	20240503	090543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	846	7	2	0.83	2177319	2585	1.90	850	850	836	1090	588	839	842.29	1.43	-42	855	847	842	834	829	844	831	271	251	500	500	1	1	54210339	459	5.49	1.05	12	0.00	154.00	807.00	2973	20230426	-71.54	796	20240430	6.28	1695	-50.09	20240221	796	6.28	20240430	2380	-64.45	20230503	346	144.51	20231110	0.08	N	078590	500	271 억	774456	N	N	N	N
138	20240502	160541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	839	2	2	0.24	114117050	135550	44.82	841	850	837	1088	586	837	841.88	1.49	-34485	893	864	830	801	767	848	785	271	251	500	500	1	1	54210339	455	5.45	1.04	12	0.25	154.00	807.00	2973	20230425	-71.78	796	20240430	5.40	1695	-50.50	20240221	796	5.40	20240430	2380	-64.75	20230502	346	142.49	20231110	0.08	N	078590	500	271 억	808768	N	N	N	N
139	20240502	150544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	843	6	2	0.72	102875552	122146	40.39	841	850	837	1088	586	837	842.23	1.49	-33826	893	864	830	801	767	848	785	271	251	500	500	1	1	54210339	457	5.47	1.04	12	0.23	154.00	807.00	2973	20230425	-71.64	796	20240430	5.90	1695	-50.27	20240221	796	5.90	20240430	2380	-64.58	20230502	346	143.64	20231110	0.08	N	078590	500	271 억	808768	N	N	N	N
140	20240502	140540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	840	3	2	0.36	81069045	96269	31.83	841	850	837	1088	586	837	842.11	1.49	-34511	893	864	830	801	767	848	785	271	251	500	500	1	1	54210339	455	5.45	1.04	12	0.18	154.00	807.00	2973	20230425	-71.75	796	20240430	5.53	1695	-50.44	20240221	796	5.53	20240430	2380	-64.71	20230502	346	142.77	20231110	0.08	N	078590	500	271 억	808768	N	N	N	N
141	20240502	130540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	841	4	2	0.48	77497595	92012	30.43	841	850	837	1088	586	837	842.26	1.49	-34258	893	864	830	801	767	848	785	271	251	500	500	1	1	54210339	456	5.46	1.04	12	0.17	154.00	807.00	2973	20230425	-71.71	796	20240430	5.65	1695	-50.38	20240221	796	5.65	20240430	2380	-64.66	20230502	346	143.06	20231110	0.08	N	078590	500	271 억	808768	N	N	N	N
142	20240502	120538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	842	5	2	0.60	66952493	79467	26.28	841	850	837	1088	586	837	842.52	1.49	-32424	893	864	830	801	767	848	785	271	251	500	500	1	1	54210339	456	5.47	1.04	12	0.15	154.00	807.00	2973	20230425	-71.68	796	20240430	5.78	1695	-50.32	20240221	796	5.78	20240430	2380	-64.62	20230502	346	143.35	20231110	0.08	N	078590	500	271 억	808768	N	N	N	N
143	20240502	110537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	841	4	2	0.48	56078140	66535	22.00	841	850	837	1088	586	837	842.84	1.49	-30953	893	864	830	801	767	848	785	271	251	500	500	1	1	54210339	456	5.46	1.04	12	0.12	154.00	807.00	2973	20230425	-71.71	796	20240430	5.65	1695	-50.38	20240221	796	5.65	20240430	2380	-64.66	20230502	346	143.06	20231110	0.08	N	078590	500	271 억	808768	N	N	N	N
144	20240502	100536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	841	4	2	0.48	35558416	42206	13.96	841	850	837	1088	586	837	842.50	1.49	-21054	893	864	830	801	767	848	785	271	251	500	500	1	1	54210339	456	5.46	1.04	12	0.08	154.00	807.00	2973	20230425	-71.71	796	20240430	5.65	1695	-50.38	20240221	796	5.65	20240430	2380	-64.66	20230502	346	143.06	20231110	0.08	N	078590	500	271 억	808768	N	N	N	N
145	20240502	090537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	846	9	2	1.08	6875653	8176	2.70	841	850	837	1088	586	837	840.96	1.49	-2808	893	864	830	801	767	848	785	271	251	500	500	1	1	54210339	459	5.49	1.05	12	0.02	154.00	807.00	2973	20230425	-71.54	796	20240430	6.28	1695	-50.09	20240221	796	6.28	20240430	2380	-64.45	20230502	346	144.51	20231110	0.08	N	078590	500	271 억	808768	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History