KissMeData/054180/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	524	57	2	12.21	610988034	1230053	108.76	467	524	442	607	327	467	496.56	174004	544	505	466	427	388	525	447	286	140	500	310	1	1	57151168	299	-0.67	0.44	12	2.15	-784.00	1191.00	2160	20230809	-75.74	417	20240625	25.66	1132	-53.71	20240102	417	25.66	20240625	2160	-75.74	20230809	417	25.66	20240625	0.40	N	054180	500	285 억	N	N	N	N
3	20240628	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	505	38	2	8.14	513692869	1042542	92.18	467	518	442	607	327	467	492.73	113087	544	505	466	427	388	525	447	286	140	500	310	1	1	57151168	289	-0.64	0.42	12	1.82	-784.00	1191.00	2160	20230809	-76.62	417	20240625	21.10	1132	-55.39	20240102	417	21.10	20240625	2160	-76.62	20230809	417	21.10	20240625	0.40	N	054180	500	285 억	N	N	N	N
4	20240628	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	488	21	2	4.50	162276661	344949	30.50	467	490	442	607	327	467	470.44	-8239	544	505	466	427	388	525	447	286	140	500	310	1	1	57151168	279	-0.62	0.41	12	0.60	-784.00	1191.00	2160	20230809	-77.41	417	20240625	17.03	1132	-56.89	20240102	417	17.03	20240625	2160	-77.41	20230809	417	17.03	20240625	0.40	N	054180	500	285 억	N	N	N	N
5	20240628	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	464	-3	5	-0.64	119327401	255324	22.57	467	478	442	607	327	467	467.36	-14523	544	505	466	427	388	525	447	286	140	500	310	1	1	57151168	265	-0.59	0.39	12	0.45	-784.00	1191.00	2160	20230809	-78.52	417	20240625	11.27	1132	-59.01	20240102	417	11.27	20240625	2160	-78.52	20230809	417	11.27	20240625	0.40	N	054180	500	285 억	N	N	N	N
6	20240628	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	470	3	2	0.64	104182620	222744	19.69	467	478	442	607	327	467	467.72	-22924	544	505	466	427	388	525	447	286	140	500	310	1	1	57151168	269	-0.60	0.39	12	0.39	-784.00	1191.00	2160	20230809	-78.24	417	20240625	12.71	1132	-58.48	20240102	417	12.71	20240625	2160	-78.24	20230809	417	12.71	20240625	0.40	N	054180	500	285 억	N	N	N	N
7	20240628	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	475	8	2	1.71	90337440	193326	17.09	467	478	442	607	327	467	467.28	-18102	544	505	466	427	388	525	447	286	140	500	310	1	1	57151168	271	-0.61	0.40	12	0.34	-784.00	1191.00	2160	20230809	-78.01	417	20240625	13.91	1132	-58.04	20240102	417	13.91	20240625	2160	-78.01	20230809	417	13.91	20240625	0.40	N	054180	500	285 억	N	N	N	N
8	20240628	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	471	4	2	0.86	57435665	123798	10.95	467	473	442	607	327	467	463.95	7189	544	505	466	427	388	525	447	286	140	500	310	1	1	57151168	269	-0.60	0.40	12	0.22	-784.00	1191.00	2160	20230809	-78.19	417	20240625	12.95	1132	-58.39	20240102	417	12.95	20240625	2160	-78.19	20230809	417	12.95	20240625	0.40	N	054180	500	285 억	N	N	N	N
9	20240628	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	452	-15	5	-3.21	8461408	18296	1.62	467	468	442	607	327	467	462.47	-1344	544	505	466	427	388	525	447	286	140	500	310	1	1	57151168	258	-0.58	0.38	12	0.03	-784.00	1191.00	2160	20230809	-79.07	417	20240625	8.39	1132	-60.07	20240102	417	8.39	20240625	2160	-79.07	20230809	417	8.39	20240625	0.40	N	054180	500	285 억	N	N	N	N
10	20240627	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	467	32	2	7.36	533328214	1128897	780.43	435	505	427	565	305	435	472.44	-25096	451	442	435	426	419	439	423	286	130	500	290	1	1	57151168	267	-0.60	0.39	12	1.98	-784.00	1191.00	2160	20230809	-78.38	417	20240625	11.99	1132	-58.75	20240102	417	11.99	20240625	2160	-78.38	20230809	417	11.99	20240625	0.40	N	054180	500	285 억	N	N	N	N
11	20240627	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	473	38	2	8.74	480255560	1013498	700.66	435	505	427	565	305	435	473.86	-21591	451	442	435	426	419	439	423	286	130	500	290	1	1	57151168	270	-0.60	0.40	12	1.77	-784.00	1191.00	2160	20230809	-78.10	417	20240625	13.43	1132	-58.22	20240102	417	13.43	20240625	2160	-78.10	20230809	417	13.43	20240625	0.40	N	054180	500	285 억	N	N	N	N
12	20240627	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	459	24	2	5.52	126194413	281418	194.55	435	469	427	565	305	435	448.42	-69909	451	442	435	426	419	439	423	286	130	500	290	1	1	57151168	262	-0.59	0.39	12	0.49	-784.00	1191.00	2160	20230809	-78.75	417	20240625	10.07	1132	-59.45	20240102	417	10.07	20240625	2160	-78.75	20230809	417	10.07	20240625	0.40	N	054180	500	285 억	N	N	N	N
13	20240627	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	430	-5	5	-1.15	28616135	65933	45.58	435	440	429	565	305	435	434.02	-10281	451	442	435	426	419	439	423	286	130	500	290	1	1	57151168	246	-0.55	0.36	12	0.12	-784.00	1191.00	2160	20230809	-80.09	417	20240625	3.12	1132	-62.01	20240102	417	3.12	20240625	2160	-80.09	20230809	417	3.12	20240625	0.40	N	054180	500	285 억	N	N	N	N
14	20240627	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	433	-2	5	-0.46	25058132	57654	39.86	435	440	429	565	305	435	434.63	-10859	451	442	435	426	419	439	423	286	130	500	290	1	1	57151168	247	-0.55	0.36	12	0.10	-784.00	1191.00	2160	20230809	-79.95	417	20240625	3.84	1132	-61.75	20240102	417	3.84	20240625	2160	-79.95	20230809	417	3.84	20240625	0.40	N	054180	500	285 억	N	N	N	N
15	20240627	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	434	-1	5	-0.23	23604075	54284	37.53	435	440	429	565	305	435	434.83	-12063	451	442	435	426	419	439	423	286	130	500	290	1	1	57151168	248	-0.55	0.36	12	0.09	-784.00	1191.00	2160	20230809	-79.91	417	20240625	4.08	1132	-61.66	20240102	417	4.08	20240625	2160	-79.91	20230809	417	4.08	20240625	0.40	N	054180	500	285 억	N	N	N	N
16	20240627	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	435	0	3	0.00	16992271	39023	26.98	435	440	429	565	305	435	435.44	-12200	451	442	435	426	419	439	423	286	130	500	290	1	1	57151168	249	-0.55	0.37	12	0.07	-784.00	1191.00	2160	20230809	-79.86	417	20240625	4.32	1132	-61.57	20240102	417	4.32	20240625	2160	-79.86	20230809	417	4.32	20240625	0.40	N	054180	500	285 억	N	N	N	N
17	20240627	090547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	437	2	2	0.46	4773968	10923	7.55	435	440	435	565	305	435	437.06	-9680	451	442	435	426	419	439	423	286	130	500	290	1	1	57151168	250	-0.56	0.37	12	0.02	-784.00	1191.00	2160	20230809	-79.77	417	20240625	4.80	1132	-61.40	20240102	417	4.80	20240625	2160	-79.77	20230809	417	4.80	20240625	0.40	N	054180	500	285 억	N	N	N	N
18	20240626	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	435	-9	5	-2.03	62709740	144635	45.23	444	444	428	577	311	444	433.57	-3217	463	453	435	425	407	458	430	286	133	500	300	1	1	57151168	249	-0.55	0.37	12	0.25	-784.00	1191.00	2160	20230809	-79.86	417	20240625	4.32	1132	-61.57	20240102	417	4.32	20240625	2160	-79.86	20230809	417	4.32	20240625	0.40	N	054180	500	285 억	N	N	N	N
19	20240626	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	434	-10	5	-2.25	60642588	139876	43.74	444	444	428	577	311	444	433.55	-1753	463	453	435	425	407	458	430	286	133	500	300	1	1	57151168	248	-0.55	0.36	12	0.24	-784.00	1191.00	2160	20230809	-79.91	417	20240625	4.08	1132	-61.66	20240102	417	4.08	20240625	2160	-79.91	20230809	417	4.08	20240625	0.40	N	054180	500	285 억	N	N	N	N
20	20240626	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	434	-10	5	-2.25	39810601	91779	28.70	444	444	428	577	311	444	433.77	-3405	463	453	435	425	407	458	430	286	133	500	300	1	1	57151168	248	-0.55	0.36	12	0.16	-784.00	1191.00	2160	20230809	-79.91	417	20240625	4.08	1132	-61.66	20240102	417	4.08	20240625	2160	-79.91	20230809	417	4.08	20240625	0.40	N	054180	500	285 억	N	N	N	N
21	20240626	130547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	432	-12	5	-2.70	34373962	79235	24.78	444	444	428	577	311	444	433.82	960	463	453	435	425	407	458	430	286	133	500	300	1	1	57151168	247	-0.55	0.36	12	0.14	-784.00	1191.00	2160	20230809	-80.00	417	20240625	3.60	1132	-61.84	20240102	417	3.60	20240625	2160	-80.00	20230809	417	3.60	20240625	0.40	N	054180	500	285 억	N	N	N	N
22	20240626	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	436	-8	5	-1.80	31123952	71742	22.43	444	444	428	577	311	444	433.83	2501	463	453	435	425	407	458	430	286	133	500	300	1	1	57151168	249	-0.56	0.37	12	0.13	-784.00	1191.00	2160	20230809	-79.81	417	20240625	4.56	1132	-61.48	20240102	417	4.56	20240625	2160	-79.81	20230809	417	4.56	20240625	0.40	N	054180	500	285 억	N	N	N	N
23	20240626	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	434	-10	5	-2.25	24590508	56626	17.71	444	444	428	577	311	444	434.26	-1052	463	453	435	425	407	458	430	286	133	500	300	1	1	57151168	248	-0.55	0.36	12	0.10	-784.00	1191.00	2160	20230809	-79.91	417	20240625	4.08	1132	-61.66	20240102	417	4.08	20240625	2160	-79.91	20230809	417	4.08	20240625	0.40	N	054180	500	285 억	N	N	N	N
24	20240626	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	437	-7	5	-1.58	12015468	27418	8.57	444	444	432	577	311	444	438.23	-841	463	453	435	425	407	458	430	286	133	500	300	1	1	57151168	250	-0.56	0.37	12	0.05	-784.00	1191.00	2160	20230809	-79.77	417	20240625	4.80	1132	-61.40	20240102	417	4.80	20240625	2160	-79.77	20230809	417	4.80	20240625	0.40	N	054180	500	285 억	N	N	N	N
25	20240626	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	438	-6	5	-1.35	2632090	5980	1.87	444	444	432	577	311	444	440.15	859	463	453	435	425	407	458	430	286	133	500	300	1	1	57151168	250	-0.56	0.37	12	0.01	-784.00	1191.00	2160	20230809	-79.72	417	20240625	5.04	1132	-61.31	20240102	417	5.04	20240625	2160	-79.72	20230809	417	5.04	20240625	0.40	N	054180	500	285 억	N	N	N	N
26	20240625	160545	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	444	22	2	5.21	138370968	319809	92.98	421	445	417	548	296	422	432.67	125714	478	450	436	408	394	443	401	286	126	500	280	1	1	57151168	254	-0.57	0.37	12	0.56	-784.00	1191.00	2160	20230809	-79.44	417	20240625	6.47	1132	-60.78	20240102	417	6.47	20240625	2160	-79.44	20230809	417	6.47	20240625	0.40	N	054180	500	285 억	N	N	N	N
27	20240625	150546	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	442	20	2	4.74	127765515	295847	86.02	421	445	417	548	296	422	431.86	121378	478	450	436	408	394	443	401	286	126	500	280	1	1	57151168	253	-0.56	0.37	12	0.52	-784.00	1191.00	2160	20230809	-79.54	417	20240625	6.00	1132	-60.95	20240102	417	6.00	20240625	2160	-79.54	20230809	417	6.00	20240625	0.40	N	054180	500	285 억	N	N	N	N
28	20240625	140545	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	436	14	2	3.32	101214498	235489	68.47	421	439	417	548	296	422	429.81	82114	478	450	436	408	394	443	401	286	126	500	280	1	1	57151168	249	-0.56	0.37	12	0.41	-784.00	1191.00	2160	20230809	-79.81	417	20240625	4.56	1132	-61.48	20240102	417	4.56	20240625	2160	-79.81	20230809	417	4.56	20240625	0.40	N	054180	500	285 억	N	N	N	N
29	20240625	130546	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	433	11	2	2.61	94370544	219754	63.89	421	439	417	548	296	422	429.44	73144	478	450	436	408	394	443	401	286	126	500	280	1	1	57151168	247	-0.55	0.36	12	0.38	-784.00	1191.00	2160	20230809	-79.95	417	20240625	3.84	1132	-61.75	20240102	417	3.84	20240625	2160	-79.95	20230809	417	3.84	20240625	0.40	N	054180	500	285 억	N	N	N	N
30	20240625	120548	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	437	15	2	3.55	83351555	194192	56.46	421	439	417	548	296	422	429.22	59265	478	450	436	408	394	443	401	286	126	500	280	1	1	57151168	250	-0.56	0.37	12	0.34	-784.00	1191.00	2160	20230809	-79.77	417	20240625	4.80	1132	-61.40	20240102	417	4.80	20240625	2160	-79.77	20230809	417	4.80	20240625	0.40	N	054180	500	285 억	N	N	N	N
31	20240625	110549	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	432	10	2	2.37	61795694	144673	42.06	421	435	417	548	296	422	427.14	28374	478	450	436	408	394	443	401	286	126	500	280	1	1	57151168	247	-0.55	0.36	12	0.25	-784.00	1191.00	2160	20230809	-80.00	417	20240625	3.60	1132	-61.84	20240102	417	3.60	20240625	2160	-80.00	20230809	417	3.60	20240625	0.40	N	054180	500	285 억	N	N	N	N
32	20240625	100545	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	428	6	2	1.42	47200442	110662	32.18	421	435	420	548	296	422	426.53	27004	478	450	436	408	394	443	401	286	126	500	280	1	1	57151168	245	-0.55	0.36	12	0.19	-784.00	1191.00	2160	20230809	-80.19	420	20240625	1.90	1132	-62.19	20240102	420	1.90	20240625	2160	-80.19	20230809	420	1.90	20240625	0.40	N	054180	500	285 억	N	N	N	N
33	20240625	090546	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	422	0	3	0.00	11426133	27072	7.87	421	428	420	548	296	422	422.06	21741	478	450	436	408	394	443	401	286	126	500	280	1	1	57151168	241	-0.54	0.35	12	0.05	-784.00	1191.00	2160	20230809	-80.46	420	20240625	0.48	1132	-62.72	20240102	420	0.48	20240625	2160	-80.46	20230809	420	0.48	20240625	0.40	N	054180	500	285 억	N	N	N	N
34	20240624	160543	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	422	-32	5	-7.05	151014290	343793	127.87	450	464	422	590	318	454	439.26	17110	500	477	463	440	426	470	433	286	136	500	300	1	1	57151168	241	-0.54	0.35	12	0.60	-784.00	1191.00	2160	20230809	-80.46	422	20240624	0.00	1132	-62.72	20240102	422	0.00	20240624	2160	-80.46	20230809	422	0.00	20240624	0.40	N	054180	500	285 억	N	N	N	N
35	20240624	150544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	433	-21	5	-4.63	121337161	273985	101.91	450	464	425	590	318	454	442.86	26700	500	477	463	440	426	470	433	286	136	500	300	1	1	57151168	247	-0.55	0.36	12	0.48	-784.00	1191.00	2160	20230809	-79.95	425	20240624	1.88	1132	-61.75	20240102	425	1.88	20240624	2160	-79.95	20230809	425	1.88	20240624	0.40	N	054180	500	285 억	N	N	N	N
36	20240624	140544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	441	-13	5	-2.86	84813837	189540	70.50	450	464	438	590	318	454	447.47	12101	500	477	463	440	426	470	433	286	136	500	300	1	1	57151168	252	-0.56	0.37	12	0.33	-784.00	1191.00	2160	20230809	-79.58	438	20240624	0.68	1132	-61.04	20240102	438	0.68	20240624	2160	-79.58	20230809	438	0.68	20240624	0.40	N	054180	500	285 억	N	N	N	N
37	20240624	130543	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	441	-13	5	-2.86	77260433	172387	64.12	450	464	438	590	318	454	448.18	8648	500	477	463	440	426	470	433	286	136	500	300	1	1	57151168	252	-0.56	0.37	12	0.30	-784.00	1191.00	2160	20230809	-79.58	438	20240624	0.68	1132	-61.04	20240102	438	0.68	20240624	2160	-79.58	20230809	438	0.68	20240624	0.40	N	054180	500	285 억	N	N	N	N
38	20240624	120544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	439	-15	5	-3.30	71870243	160194	59.58	450	464	438	590	318	454	448.65	7523	500	477	463	440	426	470	433	286	136	500	300	1	1	57151168	251	-0.56	0.37	12	0.28	-784.00	1191.00	2160	20230809	-79.68	438	20240624	0.23	1132	-61.22	20240102	438	0.23	20240624	2160	-79.68	20230809	438	0.23	20240624	0.40	N	054180	500	285 억	N	N	N	N
39	20240624	110546	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	449	-5	5	-1.10	49387863	109297	40.65	450	464	443	590	318	454	451.87	-6422	500	477	463	440	426	470	433	286	136	500	300	1	1	57151168	257	-0.57	0.38	12	0.19	-784.00	1191.00	2160	20230809	-79.21	443	20240624	1.35	1132	-60.34	20240102	443	1.35	20240624	2160	-79.21	20230809	443	1.35	20240624	0.40	N	054180	500	285 억	N	N	N	N
40	20240624	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	453	-1	5	-0.22	29182193	64171	23.87	450	464	450	590	318	454	454.76	-15041	500	477	463	440	426	470	433	286	136	500	300	1	1	57151168	259	-0.58	0.38	12	0.11	-784.00	1191.00	2160	20230809	-79.03	444	20240619	2.03	1132	-59.98	20240102	444	2.03	20240619	2160	-79.03	20230809	444	2.03	20240619	0.40	N	054180	500	285 억	N	N	N	N
41	20240624	090544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	456	2	2	0.44	4860296	10569	3.93	450	464	450	590	318	454	459.86	-6845	500	477	463	440	426	470	433	286	136	500	300	1	1	57151168	261	-0.58	0.38	12	0.02	-784.00	1191.00	2160	20230809	-78.89	444	20240619	2.70	1132	-59.72	20240102	444	2.70	20240619	2160	-78.89	20230809	444	2.70	20240619	0.40	N	054180	500	285 억	N	N	N	N
42	20240621	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	454	-24	5	-5.02	123274717	266524	102.27	486	486	449	621	335	478	462.53	-23661	496	487	475	466	454	491	470	286	143	500	320	1	1	57151168	259	-0.58	0.38	12	0.47	-784.00	1191.00	2160	20230809	-78.98	444	20240619	2.25	1132	-59.89	20240102	444	2.25	20240619	2160	-78.98	20230809	444	2.25	20240619	0.44	N	054180	500	285 억	N	N	N	N
43	20240621	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	454	-24	5	-5.02	116940229	252560	96.91	486	486	449	621	335	478	463.02	-23577	496	487	475	466	454	491	470	286	143	500	320	1	1	57151168	259	-0.58	0.38	12	0.44	-784.00	1191.00	2160	20230809	-78.98	444	20240619	2.25	1132	-59.89	20240102	444	2.25	20240619	2160	-78.98	20230809	444	2.25	20240619	0.44	N	054180	500	285 억	N	N	N	N
44	20240621	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	461	-17	5	-3.56	85072608	182178	69.90	486	486	450	621	335	478	466.98	-26797	496	487	475	466	454	491	470	286	143	500	320	1	1	57151168	263	-0.59	0.39	12	0.32	-784.00	1191.00	2160	20230809	-78.66	444	20240619	3.83	1132	-59.28	20240102	444	3.83	20240619	2160	-78.66	20230809	444	3.83	20240619	0.44	N	054180	500	285 억	N	N	N	N
45	20240621	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	457	-21	5	-4.39	76571755	163627	62.79	486	486	450	621	335	478	467.97	-12712	496	487	475	466	454	491	470	286	143	500	320	1	1	57151168	261	-0.58	0.38	12	0.29	-784.00	1191.00	2160	20230809	-78.84	444	20240619	2.93	1132	-59.63	20240102	444	2.93	20240619	2160	-78.84	20230809	444	2.93	20240619	0.44	N	054180	500	285 억	N	N	N	N
46	20240621	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	461	-17	5	-3.56	41220036	86570	33.22	486	486	461	621	335	478	476.15	-19194	496	487	475	466	454	491	470	286	143	500	320	1	1	57151168	263	-0.59	0.39	12	0.15	-784.00	1191.00	2160	20230809	-78.66	444	20240619	3.83	1132	-59.28	20240102	444	3.83	20240619	2160	-78.66	20230809	444	3.83	20240619	0.44	N	054180	500	285 억	N	N	N	N
47	20240621	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	471	-7	5	-1.46	37217446	77971	29.92	486	486	469	621	335	478	477.32	-17154	496	487	475	466	454	491	470	286	143	500	320	1	1	57151168	269	-0.60	0.40	12	0.14	-784.00	1191.00	2160	20230809	-78.19	444	20240619	6.08	1132	-58.39	20240102	444	6.08	20240619	2160	-78.19	20230809	444	6.08	20240619	0.44	N	054180	500	285 억	N	N	N	N
48	20240621	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	476	-2	5	-0.42	24234112	50470	19.37	486	486	475	621	335	478	480.17	-16234	496	487	475	466	454	491	470	286	143	500	320	1	1	57151168	272	-0.61	0.40	12	0.09	-784.00	1191.00	2160	20230809	-77.96	444	20240619	7.21	1132	-57.95	20240102	444	7.21	20240619	2160	-77.96	20230809	444	7.21	20240619	0.44	N	054180	500	285 억	N	N	N	N
49	20240621	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	485	7	2	1.46	6434477	13397	5.14	486	486	477	621	335	478	480.29	-8193	496	487	475	466	454	491	470	286	143	500	320	1	1	57151168	277	-0.62	0.41	12	0.02	-784.00	1191.00	2160	20230809	-77.55	444	20240619	9.23	1132	-57.16	20240102	444	9.23	20240619	2160	-77.55	20230809	444	9.23	20240619	0.44	N	054180	500	285 억	N	N	N	N
50	20240620	160524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	478	16	2	3.46	123175697	260404	23.81	463	484	463	600	324	462	473.01	54744	538	500	472	434	406	486	420	286	138	500	310	1	1	57151168	273	-0.61	0.40	12	0.46	-784.00	1191.00	2160	20230809	-77.87	444	20240619	7.66	1132	-57.77	20240102	444	7.66	20240619	2160	-77.87	20230809	444	7.66	20240619	0.44	N	054180	500	285 억	N	N	N	N
51	20240620	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	476	14	2	3.03	113928033	240964	22.04	463	484	463	600	324	462	472.80	54047	538	500	472	434	406	486	420	286	138	500	310	1	1	57151168	272	-0.61	0.40	12	0.42	-784.00	1191.00	2160	20230809	-77.96	444	20240619	7.21	1132	-57.95	20240102	444	7.21	20240619	2160	-77.96	20230809	444	7.21	20240619	0.44	N	054180	500	285 억	N	N	N	N
52	20240620	140524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	472	10	2	2.16	108079245	228598	20.90	463	484	463	600	324	462	472.79	52740	538	500	472	434	406	486	420	286	138	500	310	1	1	57151168	270	-0.60	0.40	12	0.40	-784.00	1191.00	2160	20230809	-78.15	444	20240619	6.31	1132	-58.30	20240102	444	6.31	20240619	2160	-78.15	20230809	444	6.31	20240619	0.44	N	054180	500	285 억	N	N	N	N
53	20240620	130525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	475	13	2	2.81	102765684	217299	19.87	463	484	463	600	324	462	472.92	47445	538	500	472	434	406	486	420	286	138	500	310	1	1	57151168	271	-0.61	0.40	12	0.38	-784.00	1191.00	2160	20230809	-78.01	444	20240619	6.98	1132	-58.04	20240102	444	6.98	20240619	2160	-78.01	20230809	444	6.98	20240619	0.44	N	054180	500	285 억	N	N	N	N
54	20240620	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	477	15	2	3.25	89381918	188947	17.28	463	484	463	600	324	462	473.05	47531	538	500	472	434	406	486	420	286	138	500	310	1	1	57151168	273	-0.61	0.40	12	0.33	-784.00	1191.00	2160	20230809	-77.92	444	20240619	7.43	1132	-57.86	20240102	444	7.43	20240619	2160	-77.92	20230809	444	7.43	20240619	0.44	N	054180	500	285 억	N	N	N	N
55	20240620	110526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	479	17	2	3.68	81786617	172980	15.82	463	484	463	600	324	462	472.81	46935	538	500	472	434	406	486	420	286	138	500	310	1	1	57151168	274	-0.61	0.40	12	0.30	-784.00	1191.00	2160	20230809	-77.82	444	20240619	7.88	1132	-57.69	20240102	444	7.88	20240619	2160	-77.82	20230809	444	7.88	20240619	0.44	N	054180	500	285 억	N	N	N	N
56	20240620	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	471	9	2	1.95	28856150	61592	5.63	463	474	463	600	324	462	468.50	1534	538	500	472	434	406	486	420	286	138	500	310	1	1	57151168	269	-0.60	0.40	12	0.11	-784.00	1191.00	2160	20230809	-78.19	444	20240619	6.08	1132	-58.39	20240102	444	6.08	20240619	2160	-78.19	20230809	444	6.08	20240619	0.44	N	054180	500	285 억	N	N	N	N
57	20240620	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	472	10	2	2.16	5898890	12550	1.15	463	474	463	600	324	462	470.03	-4987	538	500	472	434	406	486	420	286	138	500	310	1	1	57151168	270	-0.60	0.40	12	0.02	-784.00	1191.00	2160	20230809	-78.15	444	20240619	6.31	1132	-58.30	20240102	444	6.31	20240619	2160	-78.15	20230809	444	6.31	20240619	0.44	N	054180	500	285 억	N	N	N	N
58	20240619	160524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	462	-42	5	-8.33	506765042	1093290	753.41	504	510	444	655	353	504	463.52	-1707	530	516	508	494	486	524	502	286	151	500	340	1	1	57151168	264	-0.59	0.39	12	1.91	-784.00	1191.00	2160	20230809	-78.61	444	20240619	4.05	1132	-59.19	20240102	444	4.05	20240619	2160	-78.61	20230809	444	4.05	20240619	0.44	N	054180	500	285 억	N	N	N	N
59	20240619	150521	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	456	-48	5	-9.52	479768007	1034460	712.87	504	510	444	655	353	504	463.79	-4644	530	516	508	494	486	524	502	286	151	500	340	1	1	57151168	261	-0.58	0.38	12	1.81	-784.00	1191.00	2160	20230809	-78.89	444	20240619	2.70	1132	-59.72	20240102	444	2.70	20240619	2160	-78.89	20230809	444	2.70	20240619	0.44	N	054180	500	285 억	N	N	N	N
60	20240619	140526	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	452	-52	5	-10.32	379234884	811578	559.27	504	510	444	655	353	504	467.28	8120	530	516	508	494	486	524	502	286	151	500	340	1	1	57151168	258	-0.58	0.38	12	1.42	-784.00	1191.00	2160	20230809	-79.07	444	20240619	1.80	1132	-60.07	20240102	444	1.80	20240619	2160	-79.07	20230809	444	1.80	20240619	0.44	N	054180	500	285 억	N	N	N	N
61	20240619	130522	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	464	-40	5	-7.94	227386725	476529	328.38	504	510	460	655	353	504	477.17	9492	530	516	508	494	486	524	502	286	151	500	340	1	1	57151168	265	-0.59	0.39	12	0.83	-784.00	1191.00	2160	20230809	-78.52	460	20240619	0.87	1132	-59.01	20240102	460	0.87	20240619	2160	-78.52	20230809	460	0.87	20240619	0.44	N	054180	500	285 억	N	N	N	N
62	20240619	120522	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	462	-42	5	-8.33	176964896	368312	253.81	504	510	462	655	353	504	480.48	2769	530	516	508	494	486	524	502	286	151	500	340	1	1	57151168	264	-0.59	0.39	12	0.64	-784.00	1191.00	2160	20230809	-78.61	462	20240619	0.00	1132	-59.19	20240102	462	0.00	20240619	2160	-78.61	20230809	462	0.00	20240619	0.44	N	054180	500	285 억	N	N	N	N
63	20240619	110523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	486	-18	5	-3.57	64368790	130471	89.91	504	510	483	655	353	504	493.36	-6049	530	516	508	494	486	524	502	286	151	500	340	1	1	57151168	278	-0.62	0.41	12	0.23	-784.00	1191.00	2160	20230809	-77.50	483	20240619	0.62	1132	-57.07	20240102	483	0.62	20240619	2160	-77.50	20230809	483	0.62	20240619	0.44	N	054180	500	285 억	N	N	N	N
64	20240619	100526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	4	2	0.79	11396371	22572	15.55	504	510	502	655	353	504	504.89	-2925	530	516	508	494	486	524	502	286	151	500	340	1	1	57151168	290	-0.65	0.43	12	0.04	-784.00	1191.00	2160	20230809	-76.48	498	20240611	2.01	1132	-55.12	20240102	498	2.01	20240611	2160	-76.48	20230809	498	2.01	20240611	0.44	N	054180	500	285 억	N	N	N	N
65	20240619	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	507	3	2	0.60	498967	988	0.68	504	508	504	655	353	504	505.03	449	530	516	508	494	486	524	502	286	151	500	340	1	1	57151168	290	-0.65	0.43	12	0.00	-784.00	1191.00	2160	20230809	-76.53	498	20240611	1.81	1132	-55.21	20240102	498	1.81	20240611	2160	-76.53	20230809	498	1.81	20240611	0.44	N	054180	500	285 억	N	N	N	N
66	20240618	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	3	2	0.60	73748187	145072	79.37	501	522	500	651	351	501	508.36	-28836	531	516	508	493	485	512	489	286	150	500	340	1	1	57151168	288	-0.64	0.42	12	0.25	-784.00	1191.00	2160	20230809	-76.67	498	20240611	1.20	1132	-55.48	20240102	498	1.20	20240611	2160	-76.67	20230809	498	1.20	20240611	0.44	N	054180	500	285 억	N	N	N	N
67	20240618	150518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	507	6	2	1.20	72644012	142887	78.17	501	522	500	651	351	501	508.40	-29020	531	516	508	493	485	512	489	286	150	500	340	1	1	57151168	290	-0.65	0.43	12	0.25	-784.00	1191.00	2160	20230809	-76.53	498	20240611	1.81	1132	-55.21	20240102	498	1.81	20240611	2160	-76.53	20230809	498	1.81	20240611	0.44	N	054180	500	285 억	N	N	N	N
68	20240618	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	505	4	2	0.80	47413295	92864	50.81	501	522	501	651	351	501	510.57	-24813	531	516	508	493	485	512	489	286	150	500	340	1	1	57151168	289	-0.64	0.42	12	0.16	-784.00	1191.00	2160	20230809	-76.62	498	20240611	1.41	1132	-55.39	20240102	498	1.41	20240611	2160	-76.62	20230809	498	1.41	20240611	0.44	N	054180	500	285 억	N	N	N	N
69	20240618	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	507	6	2	1.20	38094288	74327	40.66	501	522	501	651	351	501	512.52	-21549	531	516	508	493	485	512	489	286	150	500	340	1	1	57151168	290	-0.65	0.43	12	0.13	-784.00	1191.00	2160	20230809	-76.53	498	20240611	1.81	1132	-55.21	20240102	498	1.81	20240611	2160	-76.53	20230809	498	1.81	20240611	0.44	N	054180	500	285 억	N	N	N	N
70	20240618	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	7	2	1.40	34911245	68003	37.20	501	522	501	651	351	501	513.38	-21573	531	516	508	493	485	512	489	286	150	500	340	1	1	57151168	290	-0.65	0.43	12	0.12	-784.00	1191.00	2160	20230809	-76.48	498	20240611	2.01	1132	-55.12	20240102	498	2.01	20240611	2160	-76.48	20230809	498	2.01	20240611	0.44	N	054180	500	285 억	N	N	N	N
71	20240618	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	506	5	2	1.00	34680878	67549	36.96	501	522	501	651	351	501	513.42	-21629	531	516	508	493	485	512	489	286	150	500	340	1	1	57151168	289	-0.65	0.42	12	0.12	-784.00	1191.00	2160	20230809	-76.57	498	20240611	1.61	1132	-55.30	20240102	498	1.61	20240611	2160	-76.57	20230809	498	1.61	20240611	0.44	N	054180	500	285 억	N	N	N	N
72	20240618	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	511	10	2	2.00	29084394	56541	30.93	501	522	501	651	351	501	514.39	-16089	531	516	508	493	485	512	489	286	150	500	340	1	1	57151168	292	-0.65	0.43	12	0.10	-784.00	1191.00	2160	20230809	-76.34	498	20240611	2.61	1132	-54.86	20240102	498	2.61	20240611	2160	-76.34	20230809	498	2.61	20240611	0.44	N	054180	500	285 억	N	N	N	N
73	20240618	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	3	2	0.60	2139014	4225	2.31	501	513	501	651	351	501	506.28	-737	531	516	508	493	485	512	489	286	150	500	340	1	1	57151168	288	-0.64	0.42	12	0.01	-784.00	1191.00	2160	20230809	-76.67	498	20240611	1.20	1132	-55.48	20240102	498	1.20	20240611	2160	-76.67	20230809	498	1.20	20240611	0.44	N	054180	500	285 억	N	N	N	N
74	20240617	160517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	-23	5	-4.39	91642719	180560	17.44	523	523	500	681	367	524	507.55	-27435	606	564	533	491	460	586	513	286	157	500	350	1	1	57151168	286	-0.64	0.42	12	0.32	-784.00	1191.00	2160	20230809	-76.81	498	20240611	0.60	1132	-55.74	20240102	498	0.60	20240611	2160	-76.81	20230809	498	0.60	20240611	0.44	N	054180	500	285 억	N	N	N	N
75	20240617	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	502	-22	5	-4.20	86845751	171013	16.52	523	523	500	681	367	524	507.83	-27149	606	564	533	491	460	586	513	286	157	500	350	1	1	57151168	287	-0.64	0.42	12	0.30	-784.00	1191.00	2160	20230809	-76.76	498	20240611	0.80	1132	-55.65	20240102	498	0.80	20240611	2160	-76.76	20230809	498	0.80	20240611	0.44	N	054180	500	285 억	N	N	N	N
76	20240617	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	504	-20	5	-3.82	77472707	152342	14.72	523	523	500	681	367	524	508.54	-19870	606	564	533	491	460	586	513	286	157	500	350	1	1	57151168	288	-0.64	0.42	12	0.27	-784.00	1191.00	2160	20230809	-76.67	498	20240611	1.20	1132	-55.48	20240102	498	1.20	20240611	2160	-76.67	20230809	498	1.20	20240611	0.44	N	054180	500	285 억	N	N	N	N
77	20240617	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	-15	5	-2.86	39939228	77686	7.50	523	523	505	681	367	524	514.11	-23853	606	564	533	491	460	586	513	286	157	500	350	1	1	57151168	291	-0.65	0.43	12	0.14	-784.00	1191.00	2160	20230809	-76.44	498	20240611	2.21	1132	-55.04	20240102	498	2.21	20240611	2160	-76.44	20230809	498	2.21	20240611	0.44	N	054180	500	285 억	N	N	N	N
78	20240617	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	511	-13	5	-2.48	38486369	74837	7.23	523	523	505	681	367	524	514.27	-23777	606	564	533	491	460	586	513	286	157	500	350	1	1	57151168	292	-0.65	0.43	12	0.13	-784.00	1191.00	2160	20230809	-76.34	498	20240611	2.61	1132	-54.86	20240102	498	2.61	20240611	2160	-76.34	20230809	498	2.61	20240611	0.44	N	054180	500	285 억	N	N	N	N
79	20240617	110513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	511	-13	5	-2.48	37241081	72397	6.99	523	523	505	681	367	524	514.40	-23891	606	564	533	491	460	586	513	286	157	500	350	1	1	57151168	292	-0.65	0.43	12	0.13	-784.00	1191.00	2160	20230809	-76.34	498	20240611	2.61	1132	-54.86	20240102	498	2.61	20240611	2160	-76.34	20230809	498	2.61	20240611	0.44	N	054180	500	285 억	N	N	N	N
80	20240617	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	518	-6	5	-1.15	29670520	57667	5.57	523	523	505	681	367	524	514.51	-16422	606	564	533	491	460	586	513	286	157	500	350	1	1	57151168	296	-0.66	0.43	12	0.10	-784.00	1191.00	2160	20230809	-76.02	498	20240611	4.02	1132	-54.24	20240102	498	4.02	20240611	2160	-76.02	20230809	498	4.02	20240611	0.44	N	054180	500	285 억	N	N	N	N
81	20240617	090516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	519	-5	5	-0.95	7635552	14663	1.42	523	523	514	681	367	524	520.73	-6968	606	564	533	491	460	586	513	286	157	500	350	1	1	57151168	297	-0.66	0.44	12	0.03	-784.00	1191.00	2160	20230809	-75.97	498	20240611	4.22	1132	-54.15	20240102	498	4.22	20240611	2160	-75.97	20230809	498	4.22	20240611	0.44	N	054180	500	285 억	N	N	N	N
82	20240614	160433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	524	23	2	4.59	557101296	1031950	536.35	502	575	502	651	351	501	539.85	73279	530	515	507	492	484	511	488	286	150	500	340	1	1	57151168	299	-0.67	0.44	12	1.81	-784.00	1191.00	2160	20230809	-75.74	498	20240611	5.22	1132	-53.71	20240102	498	5.22	20240611	2160	-75.74	20230809	498	5.22	20240611	0.44	N	054180	500	285 억	N	N	N	N
83	20240614	150434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	511	10	2	2.00	537308387	993648	516.44	502	575	502	651	351	501	540.74	75071	530	515	507	492	484	511	488	286	150	500	340	1	1	57151168	292	-0.65	0.43	12	1.74	-784.00	1191.00	2160	20230809	-76.34	498	20240611	2.61	1132	-54.86	20240102	498	2.61	20240611	2160	-76.34	20230809	498	2.61	20240611	0.44	N	054180	500	285 억	N	N	N	N
84	20240614	140434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	525	24	2	4.79	469860097	862377	448.22	502	575	502	651	351	501	544.84	40862	530	515	507	492	484	511	488	286	150	500	340	1	1	57151168	300	-0.67	0.44	12	1.51	-784.00	1191.00	2160	20230809	-75.69	498	20240611	5.42	1132	-53.62	20240102	498	5.42	20240611	2160	-75.69	20230809	498	5.42	20240611	0.44	N	054180	500	285 억	N	N	N	N
85	20240614	130434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	531	30	2	5.99	454439491	832815	432.85	502	575	502	651	351	501	545.67	32466	530	515	507	492	484	511	488	286	150	500	340	1	1	57151168	303	-0.68	0.45	12	1.46	-784.00	1191.00	2160	20230809	-75.42	498	20240611	6.63	1132	-53.09	20240102	498	6.63	20240611	2160	-75.42	20230809	498	6.63	20240611	0.44	N	054180	500	285 억	N	N	N	N
86	20240614	120437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	533	32	2	6.39	437911288	801493	416.57	502	575	502	651	351	501	546.37	33914	530	515	507	492	484	511	488	286	150	500	340	1	1	57151168	305	-0.68	0.45	12	1.40	-784.00	1191.00	2160	20230809	-75.32	498	20240611	7.03	1132	-52.92	20240102	498	7.03	20240611	2160	-75.32	20230809	498	7.03	20240611	0.44	N	054180	500	285 억	N	N	N	N
87	20240614	110507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	545	44	2	8.78	397023523	724702	376.66	502	575	502	651	351	501	547.84	9031	530	515	507	492	484	511	488	286	150	500	340	1	1	57151168	311	-0.70	0.46	12	1.27	-784.00	1191.00	2160	20230809	-74.77	498	20240611	9.44	1132	-51.86	20240102	498	9.44	20240611	2160	-74.77	20230809	498	9.44	20240611	0.44	N	054180	500	285 억	N	N	N	N
88	20240614	100506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	545	44	2	8.78	329203853	599904	311.80	502	575	502	651	351	501	548.76	-10030	530	515	507	492	484	511	488	286	150	500	340	1	1	57151168	311	-0.70	0.46	12	1.05	-784.00	1191.00	2160	20230809	-74.77	498	20240611	9.44	1132	-51.86	20240102	498	9.44	20240611	2160	-74.77	20230809	498	9.44	20240611	0.44	N	054180	500	285 억	N	N	N	N
89	20240614	090509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	507	6	2	1.20	78355	156	0.08	502	508	502	651	351	501	502.28	-137	530	515	507	492	484	511	488	286	150	500	340	1	1	57151168	290	-0.65	0.43	12	0.00	-784.00	1191.00	2160	20230809	-76.53	498	20240611	1.81	1132	-55.21	20240102	498	1.81	20240611	2160	-76.53	20230809	498	1.81	20240611	0.44	N	054180	500	285 억	N	N	N	N
90	20240613	160503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	501	-16	5	-3.09	97071940	192057	323.20	518	522	499	672	362	517	505.43	1731	525	521	517	513	509	523	515	286	155	500	350	1	1	57151168	286	-0.64	0.42	12	0.34	-784.00	1191.00	2160	20230809	-76.81	498	20240611	0.60	1132	-55.74	20240102	498	0.60	20240611	2160	-76.81	20230809	498	0.60	20240611	0.44	N	054180	500	285 억	N	N	N	N
91	20240613	150512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	506	-11	5	-2.13	78712352	155455	261.60	518	522	499	672	362	517	506.34	3774	525	521	517	513	509	523	515	286	155	500	350	1	1	57151168	289	-0.65	0.42	12	0.27	-784.00	1191.00	2160	20230809	-76.57	498	20240611	1.61	1132	-55.30	20240102	498	1.61	20240611	2160	-76.57	20230809	498	1.61	20240611	0.44	N	054180	500	285 억	N	N	N	N
92	20240613	140506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	509	-8	5	-1.55	70702377	139589	234.90	518	522	499	672	362	517	506.50	5308	525	521	517	513	509	523	515	286	155	500	350	1	1	57151168	291	-0.65	0.43	12	0.24	-784.00	1191.00	2160	20230809	-76.44	498	20240611	2.21	1132	-55.04	20240102	498	2.21	20240611	2160	-76.44	20230809	498	2.21	20240611	0.44	N	054180	500	285 억	N	N	N	N
93	20240613	130506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	514	-3	5	-0.58	67024001	132331	222.69	518	522	499	672	362	517	506.49	7908	525	521	517	513	509	523	515	286	155	500	350	1	1	57151168	294	-0.66	0.43	12	0.23	-784.00	1191.00	2160	20230809	-76.20	498	20240611	3.21	1132	-54.59	20240102	498	3.21	20240611	2160	-76.20	20230809	498	3.21	20240611	0.44	N	054180	500	285 억	N	N	N	N
94	20240613	120509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	-9	5	-1.74	59672910	117920	198.44	518	522	499	672	362	517	506.05	10005	525	521	517	513	509	523	515	286	155	500	350	1	1	57151168	290	-0.65	0.43	12	0.21	-784.00	1191.00	2160	20230809	-76.48	498	20240611	2.01	1132	-55.12	20240102	498	2.01	20240611	2160	-76.48	20230809	498	2.01	20240611	0.44	N	054180	500	285 억	N	N	N	N
95	20240613	110502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	506	-11	5	-2.13	55296664	109248	183.84	518	522	499	672	362	517	506.16	9286	525	521	517	513	509	523	515	286	155	500	350	1	1	57151168	289	-0.65	0.42	12	0.19	-784.00	1191.00	2160	20230809	-76.57	498	20240611	1.61	1132	-55.30	20240102	498	1.61	20240611	2160	-76.57	20230809	498	1.61	20240611	0.44	N	054180	500	285 억	N	N	N	N
96	20240613	100504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	508	-9	5	-1.74	25061589	49015	82.48	518	522	505	672	362	517	511.30	4030	525	521	517	513	509	523	515	286	155	500	350	1	1	57151168	290	-0.65	0.43	12	0.09	-784.00	1191.00	2160	20230809	-76.48	498	20240611	2.01	1132	-55.12	20240102	498	2.01	20240611	2160	-76.48	20230809	498	2.01	20240611	0.44	N	054180	500	285 억	N	N	N	N
97	20240613	090508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	522	5	2	0.97	285497	548	0.92	518	522	518	672	362	517	520.98	540	525	521	517	513	509	523	515	286	155	500	350	1	1	57151168	298	-0.67	0.44	12	0.00	-784.00	1191.00	2160	20230809	-75.83	498	20240611	4.82	1132	-53.89	20240102	498	4.82	20240611	2160	-75.83	20230809	498	4.82	20240611	0.44	N	054180	500	285 억	N	N	N	N
98	20240612	160459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	517	1	2	0.19	30605360	59230	19.84	514	521	513	670	362	516	516.72	4870	548	532	515	499	482	523	490	286	154	500	350	1	1	57151168	295	-0.66	0.43	12	0.10	-784.00	1191.00	2160	20230809	-76.06	498	20240611	3.82	1132	-54.33	20240102	498	3.82	20240611	2160	-76.06	20230809	498	3.82	20240611	0.44	N	054180	500	285 억	N	N	N	N
99	20240612	150507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	518	2	2	0.39	28861874	55850	18.71	514	521	513	670	362	516	516.77	4203	548	532	515	499	482	523	490	286	154	500	350	1	1	57151168	296	-0.66	0.43	12	0.10	-784.00	1191.00	2160	20230809	-76.02	498	20240611	4.02	1132	-54.24	20240102	498	4.02	20240611	2160	-76.02	20230809	498	4.02	20240611	0.44	N	054180	500	285 억	N	N	N	N
100	20240612	140503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	516	0	3	0.00	24666388	47717	15.99	514	521	513	670	362	516	516.93	5589	548	532	515	499	482	523	490	286	154	500	350	1	1	57151168	295	-0.66	0.43	12	0.08	-784.00	1191.00	2160	20230809	-76.11	498	20240611	3.61	1132	-54.42	20240102	498	3.61	20240611	2160	-76.11	20230809	498	3.61	20240611	0.44	N	054180	500	285 억	N	N	N	N
101	20240612	130501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	515	-1	5	-0.19	23991658	46405	15.55	514	521	513	670	362	516	517.01	5457	548	532	515	499	482	523	490	286	154	500	350	1	1	57151168	294	-0.66	0.43	12	0.08	-784.00	1191.00	2160	20230809	-76.16	498	20240611	3.41	1132	-54.51	20240102	498	3.41	20240611	2160	-76.16	20230809	498	3.41	20240611	0.44	N	054180	500	285 억	N	N	N	N
102	20240612	120501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	517	1	2	0.19	23114474	44703	14.98	514	521	513	670	362	516	517.07	5540	548	532	515	499	482	523	490	286	154	500	350	1	1	57151168	295	-0.66	0.43	12	0.08	-784.00	1191.00	2160	20230809	-76.06	498	20240611	3.82	1132	-54.33	20240102	498	3.82	20240611	2160	-76.06	20230809	498	3.82	20240611	0.44	N	054180	500	285 억	N	N	N	N
103	20240612	110459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	518	2	2	0.39	21304820	41187	13.80	514	521	513	670	362	516	517.27	5389	548	532	515	499	482	523	490	286	154	500	350	1	1	57151168	296	-0.66	0.43	12	0.07	-784.00	1191.00	2160	20230809	-76.02	498	20240611	4.02	1132	-54.24	20240102	498	4.02	20240611	2160	-76.02	20230809	498	4.02	20240611	0.44	N	054180	500	285 억	N	N	N	N
104	20240612	100501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	515	-1	5	-0.19	7209962	13973	4.68	514	518	513	670	362	516	515.99	1250	548	532	515	499	482	523	490	286	154	500	350	1	1	57151168	294	-0.66	0.43	12	0.02	-784.00	1191.00	2160	20230809	-76.16	498	20240611	3.41	1132	-54.51	20240102	498	3.41	20240611	2160	-76.16	20230809	498	3.41	20240611	0.44	N	054180	500	285 억	N	N	N	N
105	20240612	090501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	516	0	3	0.00	1146954	2227	0.75	514	516	513	670	362	516	515.02	-788	548	532	515	499	482	523	490	286	154	500	350	1	1	57151168	295	-0.66	0.43	12	0.00	-784.00	1191.00	2160	20230809	-76.11	498	20240611	3.61	1132	-54.42	20240102	498	3.61	20240611	2160	-76.11	20230809	498	3.61	20240611	0.44	N	054180	500	285 억	N	N	N	N
106	20240610	160456	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	527	-12	5	-2.23	129597162	243879	79.18	545	563	519	700	378	539	531.40	2317	590	564	551	525	512	558	519	286	161	500	360	1	1	57151168	301	-0.67	0.44	12	0.43	-784.00	1191.00	2160	20230809	-75.60	519	20240610	1.54	1132	-53.45	20240102	519	1.54	20240610	2160	-75.60	20230809	519	1.54	20240610	0.44	N	054180	500	285 억	N	N	N	N
107	20240610	150502	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	530	-9	5	-1.67	128584738	241955	78.55	545	563	519	700	378	539	531.44	2071	590	564	551	525	512	558	519	286	161	500	360	1	1	57151168	303	-0.68	0.45	12	0.42	-784.00	1191.00	2160	20230809	-75.46	519	20240610	2.12	1132	-53.18	20240102	519	2.12	20240610	2160	-75.46	20230809	519	2.12	20240610	0.44	N	054180	500	285 억	N	N	N	N
108	20240610	140458	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	525	-14	5	-2.60	110757602	207961	67.52	545	563	519	700	378	539	532.59	8155	590	564	551	525	512	558	519	286	161	500	360	1	1	57151168	300	-0.67	0.44	12	0.36	-784.00	1191.00	2160	20230809	-75.69	519	20240610	1.16	1132	-53.62	20240102	519	1.16	20240610	2160	-75.69	20230809	519	1.16	20240610	0.44	N	054180	500	285 억	N	N	N	N
109	20240610	130457	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	528	-11	5	-2.04	74216281	138025	44.81	545	563	526	700	378	539	537.70	9107	590	564	551	525	512	558	519	286	161	500	360	1	1	57151168	302	-0.67	0.44	12	0.24	-784.00	1191.00	2160	20230809	-75.56	526	20240610	0.38	1132	-53.36	20240102	526	0.38	20240610	2160	-75.56	20230809	526	0.38	20240610	0.44	N	054180	500	285 억	N	N	N	N
110	20240610	120459	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	534	-5	5	-0.93	69079106	128319	41.66	545	563	526	700	378	539	538.34	8443	590	564	551	525	512	558	519	286	161	500	360	1	1	57151168	305	-0.68	0.45	12	0.22	-784.00	1191.00	2160	20230809	-75.28	526	20240610	1.52	1132	-52.83	20240102	526	1.52	20240610	2160	-75.28	20230809	526	1.52	20240610	0.44	N	054180	500	285 억	N	N	N	N
111	20240610	110500	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	532	-7	5	-1.30	59250116	109738	35.63	545	563	530	700	378	539	539.92	11924	590	564	551	525	512	558	519	286	161	500	360	1	1	57151168	304	-0.68	0.45	12	0.19	-784.00	1191.00	2160	20230809	-75.37	530	20240610	0.38	1132	-53.00	20240102	530	0.38	20240610	2160	-75.37	20230809	530	0.38	20240610	0.44	N	054180	500	285 억	N	N	N	N
112	20240610	100457	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	537	-2	5	-0.37	41429350	76248	24.75	545	563	534	700	378	539	543.35	7838	590	564	551	525	512	558	519	286	161	500	360	1	1	57151168	307	-0.68	0.45	12	0.13	-784.00	1191.00	2160	20230809	-75.14	534	20240610	0.56	1132	-52.56	20240102	534	0.56	20240610	2160	-75.14	20230809	534	0.56	20240610	0.44	N	054180	500	285 억	N	N	N	N
113	20240610	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	550	11	2	2.04	14658526	26506	8.61	545	563	542	700	378	539	553.03	1170	590	564	551	525	512	558	519	286	161	500	360	1	1	57151168	314	-0.70	0.46	12	0.05	-784.00	1191.00	2160	20230809	-74.54	538	20240607	2.23	1132	-51.41	20240102	538	2.23	20240607	2160	-74.54	20230809	538	2.23	20240607	0.44	N	054180	500	285 억	N	N	N	N
114	20240607	160513	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	539	-8	5	-1.46	168054495	307997	358.68	547	577	538	711	383	547	545.64	-10362	568	557	552	541	536	555	539	286	164	500	370	1	1	57151168	308	-0.69	0.45	12	0.54	-784.00	1191.00	2160	20230809	-75.05	538	20240607	0.19	1132	-52.39	20240102	538	0.19	20240607	2160	-75.05	20230809	538	0.19	20240607	0.44	N	054180	500	285 억	N	N	N	N
115	20240607	150517	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	544	-3	5	-0.55	157718743	288941	336.49	547	577	538	711	383	547	545.85	3079	568	557	552	541	536	555	539	286	164	500	370	1	1	57151168	311	-0.69	0.46	12	0.51	-784.00	1191.00	2160	20230809	-74.81	538	20240607	1.12	1132	-51.94	20240102	538	1.12	20240607	2160	-74.81	20230809	538	1.12	20240607	0.44	N	054180	500	285 억	N	N	N	N
116	20240607	140514	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	547	0	3	0.00	109339141	199359	232.17	547	577	541	711	383	547	548.45	-7393	568	557	552	541	536	555	539	286	164	500	370	1	1	57151168	313	-0.70	0.46	12	0.35	-784.00	1191.00	2160	20230809	-74.68	541	20240607	1.11	1132	-51.68	20240102	541	1.11	20240607	2160	-74.68	20230809	541	1.11	20240607	0.44	N	054180	500	285 억	N	N	N	N
117	20240607	130510	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	548	1	2	0.18	73678778	133988	156.04	547	577	543	711	383	547	549.89	-8138	568	557	552	541	536	555	539	286	164	500	370	1	1	57151168	313	-0.70	0.46	12	0.23	-784.00	1191.00	2160	20230809	-74.63	543	20240607	0.92	1132	-51.59	20240102	543	0.92	20240607	2160	-74.63	20230809	543	0.92	20240607	0.44	N	054180	500	285 억	N	N	N	N
118	20240607	120513	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	550	3	2	0.55	69514441	126413	147.22	547	577	543	711	383	547	549.90	-2644	568	557	552	541	536	555	539	286	164	500	370	1	1	57151168	314	-0.70	0.46	12	0.22	-784.00	1191.00	2160	20230809	-74.54	543	20240607	1.29	1132	-51.41	20240102	543	1.29	20240607	2160	-74.54	20230809	543	1.29	20240607	0.44	N	054180	500	285 억	N	N	N	N
119	20240607	110511	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	553	6	2	1.10	39162495	70738	82.38	547	577	543	711	383	547	553.63	-2854	568	557	552	541	536	555	539	286	164	500	370	1	1	57151168	316	-0.71	0.46	12	0.12	-784.00	1191.00	2160	20230809	-74.40	543	20240607	1.84	1132	-51.15	20240102	543	1.84	20240607	2160	-74.40	20230809	543	1.84	20240607	0.44	N	054180	500	285 억	N	N	N	N
120	20240607	100512	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	557	10	2	1.83	33518006	60476	70.43	547	577	543	711	383	547	554.24	-4830	568	557	552	541	536	555	539	286	164	500	370	1	1	57151168	318	-0.71	0.47	12	0.11	-784.00	1191.00	2160	20230809	-74.21	543	20240607	2.58	1132	-50.80	20240102	543	2.58	20240607	2160	-74.21	20230809	543	2.58	20240607	0.44	N	054180	500	285 억	N	N	N	N
121	20240607	090511	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	564	17	2	3.11	6351229	11453	13.34	547	577	543	711	383	547	554.55	-4142	568	557	552	541	536	555	539	286	164	500	370	1	1	57151168	322	-0.72	0.47	12	0.02	-784.00	1191.00	2160	20230809	-73.89	543	20240607	3.87	1132	-50.18	20240102	543	3.87	20240607	2160	-73.89	20230809	543	3.87	20240607	0.44	N	054180	500	285 억	N	N	N	N
122	20240605	160509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	547	-4	5	-0.73	47355723	85666	86.08	551	563	547	716	386	551	552.80	2308	588	569	559	540	530	564	535	286	165	500	370	1	1	57151168	313	-0.70	0.46	12	0.15	-784.00	1191.00	2160	20230809	-74.68	543	20240531	0.74	1132	-51.68	20240102	543	0.74	20240531	2160	-74.68	20230809	543	0.74	20240531	0.44	N	054180	500	285 억	N	N	N	N
123	20240605	150507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	552	1	2	0.18	44018494	79571	79.96	551	563	547	716	386	551	553.20	3286	588	569	559	540	530	564	535	286	165	500	370	1	1	57151168	315	-0.70	0.46	12	0.14	-784.00	1191.00	2160	20230809	-74.44	543	20240531	1.66	1132	-51.24	20240102	543	1.66	20240531	2160	-74.44	20230809	543	1.66	20240531	0.44	N	054180	500	285 억	N	N	N	N
124	20240605	140509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	555	4	2	0.73	38184332	68944	69.28	551	563	547	716	386	551	553.85	1668	588	569	559	540	530	564	535	286	165	500	370	1	1	57151168	317	-0.71	0.47	12	0.12	-784.00	1191.00	2160	20230809	-74.31	543	20240531	2.21	1132	-50.97	20240102	543	2.21	20240531	2160	-74.31	20230809	543	2.21	20240531	0.44	N	054180	500	285 억	N	N	N	N
125	20240605	130511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	555	4	2	0.73	36333273	65581	65.90	551	563	547	716	386	551	554.02	1525	588	569	559	540	530	564	535	286	165	500	370	1	1	57151168	317	-0.71	0.47	12	0.11	-784.00	1191.00	2160	20230809	-74.31	543	20240531	2.21	1132	-50.97	20240102	543	2.21	20240531	2160	-74.31	20230809	543	2.21	20240531	0.44	N	054180	500	285 억	N	N	N	N
126	20240605	120509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	548	-3	5	-0.54	31670949	57148	57.42	551	563	547	716	386	551	554.19	3977	588	569	559	540	530	564	535	286	165	500	370	1	1	57151168	313	-0.70	0.46	12	0.10	-784.00	1191.00	2160	20230809	-74.63	543	20240531	0.92	1132	-51.59	20240102	543	0.92	20240531	2160	-74.63	20230809	543	0.92	20240531	0.44	N	054180	500	285 억	N	N	N	N
127	20240605	110511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	555	4	2	0.73	24368504	43845	44.06	551	563	547	716	386	551	555.79	2713	588	569	559	540	530	564	535	286	165	500	370	1	1	57151168	317	-0.71	0.47	12	0.08	-784.00	1191.00	2160	20230809	-74.31	543	20240531	2.21	1132	-50.97	20240102	543	2.21	20240531	2160	-74.31	20230809	543	2.21	20240531	0.44	N	054180	500	285 억	N	N	N	N
128	20240605	100510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	558	7	2	1.27	17131079	30775	30.92	551	563	547	716	386	551	556.66	328	588	569	559	540	530	564	535	286	165	500	370	1	1	57151168	319	-0.71	0.47	12	0.05	-784.00	1191.00	2160	20230809	-74.17	543	20240531	2.76	1132	-50.71	20240102	543	2.76	20240531	2160	-74.17	20230809	543	2.76	20240531	0.44	N	054180	500	285 억	N	N	N	N
129	20240605	090509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	558	7	2	1.27	7382615	13226	13.29	551	562	547	716	386	551	558.19	899	588	569	559	540	530	564	535	286	165	500	370	1	1	57151168	319	-0.71	0.47	12	0.02	-784.00	1191.00	2160	20230809	-74.17	543	20240531	2.76	1132	-50.71	20240102	543	2.76	20240531	2160	-74.17	20230809	543	2.76	20240531	0.44	N	054180	500	285 억	N	N	N	N
130	20240604	160506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	551	-16	5	-2.82	55176356	99142	79.52	578	578	549	737	397	567	556.54	-10460	586	576	560	550	534	581	555	286	170	500	380	1	1	57151168	315	-0.70	0.46	12	0.17	-784.00	1191.00	2160	20230809	-74.49	543	20240531	1.47	1132	-51.33	20240102	543	1.47	20240531	2160	-74.49	20230809	543	1.47	20240531	0.44	N	054180	500	285 억	N	N	N	N
131	20240604	150506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	561	-6	5	-1.06	44214908	79251	63.57	578	578	549	737	397	567	557.91	-1807	586	576	560	550	534	581	555	286	170	500	380	1	1	57151168	321	-0.72	0.47	12	0.14	-784.00	1191.00	2160	20230809	-74.03	543	20240531	3.31	1132	-50.44	20240102	543	3.31	20240531	2160	-74.03	20230809	543	3.31	20240531	0.44	N	054180	500	285 억	N	N	N	N
132	20240604	140507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	568	1	2	0.18	35595949	63804	51.18	578	578	549	737	397	567	557.90	-6650	586	576	560	550	534	581	555	286	170	500	380	1	1	57151168	325	-0.72	0.48	12	0.11	-784.00	1191.00	2160	20230809	-73.70	543	20240531	4.60	1132	-49.82	20240102	543	4.60	20240531	2160	-73.70	20230809	543	4.60	20240531	0.44	N	054180	500	285 억	N	N	N	N
133	20240604	130505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	566	-1	5	-0.18	34977732	62706	50.30	578	578	549	737	397	567	557.81	-7592	586	576	560	550	534	581	555	286	170	500	380	1	1	57151168	323	-0.72	0.48	12	0.11	-784.00	1191.00	2160	20230809	-73.80	543	20240531	4.24	1132	-50.00	20240102	543	4.24	20240531	2160	-73.80	20230809	543	4.24	20240531	0.44	N	054180	500	285 억	N	N	N	N
134	20240604	120504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	562	-5	5	-0.88	30463570	54699	43.87	578	578	549	737	397	567	556.93	-4041	586	576	560	550	534	581	555	286	170	500	380	1	1	57151168	321	-0.72	0.47	12	0.10	-784.00	1191.00	2160	20230809	-73.98	543	20240531	3.50	1132	-50.35	20240102	543	3.50	20240531	2160	-73.98	20230809	543	3.50	20240531	0.44	N	054180	500	285 억	N	N	N	N
135	20240604	110502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	560	-7	5	-1.23	24005276	43153	34.61	578	578	549	737	397	567	556.28	-3220	586	576	560	550	534	581	555	286	170	500	380	1	1	57151168	320	-0.71	0.47	12	0.08	-784.00	1191.00	2160	20230809	-74.07	543	20240531	3.13	1132	-50.53	20240102	543	3.13	20240531	2160	-74.07	20230809	543	3.13	20240531	0.44	N	054180	500	285 억	N	N	N	N
136	20240604	100504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	562	-5	5	-0.88	12438581	22259	17.85	578	578	549	737	397	567	558.81	-1805	586	576	560	550	534	581	555	286	170	500	380	1	1	57151168	321	-0.72	0.47	12	0.04	-784.00	1191.00	2160	20230809	-73.98	543	20240531	3.50	1132	-50.35	20240102	543	3.50	20240531	2160	-73.98	20230809	543	3.50	20240531	0.44	N	054180	500	285 억	N	N	N	N
137	20240604	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	577	10	2	1.76	10981	19	0.02	578	578	577	737	397	567	577.95	-2	586	576	560	550	534	581	555	286	170	500	380	1	1	57151168	330	-0.74	0.48	12	0.00	-784.00	1191.00	2160	20230809	-73.29	543	20240531	6.26	1132	-49.03	20240102	543	6.26	20240531	2160	-73.29	20230809	543	6.26	20240531	0.44	N	054180	500	285 억	N	N	N	N
138	20240603	160459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	567	19	2	3.47	69702842	124675	87.07	548	570	544	712	384	548	559.08	11165	578	563	553	538	528	558	533	286	164	500	370	1	1	57151168	324	-0.72	0.48	12	0.22	-784.00	1191.00	2160	20230809	-73.75	543	20240531	4.42	1132	-49.91	20240102	543	4.42	20240531	2160	-73.75	20230809	543	4.42	20240531	0.45	N	054180	500	285 억	N	N	N	N
139	20240603	150501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	563	15	2	2.74	60055870	107594	75.14	548	570	544	712	384	548	558.17	9163	578	563	553	538	528	558	533	286	164	500	370	1	1	57151168	322	-0.72	0.47	12	0.19	-784.00	1191.00	2160	20230809	-73.94	543	20240531	3.68	1132	-50.27	20240102	543	3.68	20240531	2160	-73.94	20230809	543	3.68	20240531	0.45	N	054180	500	285 억	N	N	N	N
140	20240603	140458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	562	14	2	2.55	50110063	89830	62.73	548	570	544	712	384	548	557.83	4742	578	563	553	538	528	558	533	286	164	500	370	1	1	57151168	321	-0.72	0.47	12	0.16	-784.00	1191.00	2160	20230809	-73.98	543	20240531	3.50	1132	-50.35	20240102	543	3.50	20240531	2160	-73.98	20230809	543	3.50	20240531	0.45	N	054180	500	285 억	N	N	N	N
141	20240603	130500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	566	18	2	3.28	49029540	87914	61.40	548	570	544	712	384	548	557.70	4688	578	563	553	538	528	558	533	286	164	500	370	1	1	57151168	323	-0.72	0.48	12	0.15	-784.00	1191.00	2160	20230809	-73.80	543	20240531	4.24	1132	-50.00	20240102	543	4.24	20240531	2160	-73.80	20230809	543	4.24	20240531	0.45	N	054180	500	285 억	N	N	N	N
142	20240603	120500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	570	22	2	4.01	32973301	59476	41.54	548	570	544	712	384	548	554.40	3455	578	563	553	538	528	558	533	286	164	500	370	1	1	57151168	326	-0.73	0.48	12	0.10	-784.00	1191.00	2160	20230809	-73.61	543	20240531	4.97	1132	-49.65	20240102	543	4.97	20240531	2160	-73.61	20230809	543	4.97	20240531	0.45	N	054180	500	285 억	N	N	N	N
143	20240603	110457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	559	11	2	2.01	26226550	47479	33.16	548	559	544	712	384	548	552.38	2020	578	563	553	538	528	558	533	286	164	500	370	1	1	57151168	319	-0.71	0.47	12	0.08	-784.00	1191.00	2160	20230809	-74.12	543	20240531	2.95	1132	-50.62	20240102	543	2.95	20240531	2160	-74.12	20230809	543	2.95	20240531	0.45	N	054180	500	285 억	N	N	N	N
144	20240603	100455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	556	8	2	1.46	21354328	38726	27.05	548	557	544	712	384	548	551.42	-2521	578	563	553	538	528	558	533	286	164	500	370	1	1	57151168	318	-0.71	0.47	12	0.07	-784.00	1191.00	2160	20230809	-74.26	543	20240531	2.39	1132	-50.88	20240102	543	2.39	20240531	2160	-74.26	20230809	543	2.39	20240531	0.45	N	054180	500	285 억	N	N	N	N
145	20240603	090454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	548	0	3	0.00	11762749	21323	14.89	548	557	547	712	384	548	551.65	-6374	578	563	553	538	528	558	533	286	164	500	370	1	1	57151168	313	-0.70	0.46	12	0.04	-784.00	1191.00	2160	20230809	-74.63	543	20240531	0.92	1132	-51.59	20240102	543	0.92	20240531	2160	-74.63	20230809	543	0.92	20240531	0.45	N	054180	500	285 억	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History