KissMeData/046070/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

63 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160506	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
3	20240329	150507	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
4	20240329	140501	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
5	20240329	130458	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
6	20240329	120502	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
7	20240329	110455	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
8	20240329	100458	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
9	20240329	090455	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
10	20240328	160500	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
11	20240328	150501	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
12	20240328	140454	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
13	20240328	130452	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
14	20240328	120457	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
15	20240328	110455	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
16	20240328	100455	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
17	20240328	090504	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
18	20240327	160501	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
19	20240327	150503	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
20	20240327	140504	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
21	20240327	130503	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
22	20240327	120504	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
23	20240327	110501	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
24	20240327	100458	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
25	20240327	090504	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.24	-0.60	12	0.00	-1093.00	-426.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
26	20240326	160420	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
27	20240326	150456	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
28	20240326	140454	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
29	20240326	130452	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
30	20240326	120454	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
31	20240326	110448	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
32	20240326	100456	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
33	20240326	090453	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
34	20240325	160510	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
35	20240325	150513	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
36	20240325	140510	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
37	20240325	130512	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
38	20240325	120516	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
39	20240325	110511	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
40	20240325	100511	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
41	20240325	090513	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	257	257	257	257	257	257	257	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
42	20240322	160511	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	272	264	252	244	232	268	248	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
43	20240322	150514	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	272	264	252	244	232	268	248	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
44	20240322	140509	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	272	264	252	244	232	268	248	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
45	20240322	130512	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	272	264	252	244	232	268	248	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
46	20240322	120507	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	272	264	252	244	232	268	248	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
47	20240322	110512	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	272	264	252	244	232	268	248	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
48	20240322	100508	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	272	264	252	244	232	268	248	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
49	20240322	090507	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	0	3	0.00	0	0	0.00	0	0	0	334	180	257	0.00	0.29	0	272	264	252	244	232	268	248	214	77	500	1	1	42786056	110	-0.55	0.68	12	0.00	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	123997	N	N	N	N
50	20240321	160507	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	13	2	5.33	44310714	177648	55.01	244	260	240	317	171	244	249.43	0.33	-16583	250	247	242	239	234	248	240	214	73	500	1	1	42786056	110	-0.55	0.68	12	0.42	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	140580	N	N	N	N
51	20240321	150508	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	13	2	5.33	44310714	177648	55.01	244	260	240	317	171	244	249.43	0.33	-16583	250	247	242	239	234	248	240	214	73	500	1	1	42786056	110	-0.55	0.68	12	0.42	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	140580	N	N	N	N
52	20240321	140508	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	13	2	5.33	44310714	177648	55.01	244	260	240	317	171	244	249.43	0.33	-16583	250	247	242	239	234	248	240	214	73	500	1	1	42786056	110	-0.55	0.68	12	0.42	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	140580	N	N	N	N
53	20240321	130503	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	13	2	5.33	44310714	177648	55.01	244	260	240	317	171	244	249.43	0.33	-16583	250	247	242	239	234	248	240	214	73	500	1	1	42786056	110	-0.55	0.68	12	0.42	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	140580	N	N	N	N
54	20240321	120508	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	13	2	5.33	44310714	177648	55.01	244	260	240	317	171	244	249.43	0.33	-16583	250	247	242	239	234	248	240	214	73	500	1	1	42786056	110	-0.55	0.68	12	0.42	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	140580	N	N	N	N
55	20240321	110507	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	13	2	5.33	44310714	177648	55.01	244	260	240	317	171	244	249.43	0.33	-16583	250	247	242	239	234	248	240	214	73	500	1	1	42786056	110	-0.55	0.68	12	0.42	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	237	8.44	20240319	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	140580	N	N	N	N
56	20240321	100509	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	249	5	2	2.05	30104930	121985	37.77	244	253	240	317	171	244	246.79	0.33	-8129	250	247	242	239	234	248	240	214	73	500	1	1	42786056	107	-0.54	0.66	12	0.29	-465.00	380.00	1560	20230515	-84.04	228	20231219	9.21	461	-45.99	20240102	237	5.06	20240319	1560	-84.04	20230515	228	9.21	20231219	N	046070	500	213 억	140580	N	N	N	N
57	20240321	090510	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	245	1	2	0.41	4980646	20482	6.34	244	249	240	317	171	244	243.17	0.33	-1	250	247	242	239	234	248	240	214	73	500	1	1	42786056	105	-0.53	0.64	12	0.05	-465.00	380.00	1560	20230515	-84.29	228	20231219	7.46	461	-46.85	20240102	237	3.38	20240319	1560	-84.29	20230515	228	7.46	20231219	N	046070	500	213 억	140580	N	N	N	N
58	20240320	160504	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	244	4	2	1.67	74799858	311704	103.14	240	245	237	312	168	240	239.97	0.37	-19357	258	249	243	234	228	246	231	214	72	500	1	1	42786056	104	-0.52	0.64	12	0.73	-465.00	380.00	1560	20230515	-84.36	228	20231219	7.02	461	-47.07	20240102	237	2.95	20240320	1560	-84.36	20230515	228	7.02	20231219	N	046070	500	213 억	159937	N	N	N	N
59	20240320	150504	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	244	4	2	1.67	71567326	298377	98.73	240	245	237	312	168	240	239.85	0.37	-17486	258	249	243	234	228	246	231	214	72	500	1	1	42786056	104	-0.52	0.64	12	0.70	-465.00	380.00	1560	20230515	-84.36	228	20231219	7.02	461	-47.07	20240102	237	2.95	20240320	1560	-84.36	20230515	228	7.02	20231219	N	046070	500	213 억	159937	N	N	N	N
60	20240320	140508	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	240	0	3	0.00	59343857	247995	82.06	240	242	237	312	168	240	239.29	0.37	-16906	258	249	243	234	228	246	231	214	72	500	1	1	42786056	103	-0.52	0.63	12	0.58	-465.00	380.00	1560	20230515	-84.62	228	20231219	5.26	461	-47.94	20240102	237	1.27	20240320	1560	-84.62	20230515	228	5.26	20231219	N	046070	500	213 억	159937	N	N	N	N
61	20240320	130511	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	240	0	3	0.00	57366732	239738	79.33	240	242	237	312	168	240	239.28	0.37	-14822	258	249	243	234	228	246	231	214	72	500	1	1	42786056	103	-0.52	0.63	12	0.56	-465.00	380.00	1560	20230515	-84.62	228	20231219	5.26	461	-47.94	20240102	237	1.27	20240320	1560	-84.62	20230515	228	5.26	20231219	N	046070	500	213 억	159937	N	N	N	N
62	20240320	120507	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	241	1	2	0.42	54083130	226061	74.81	240	242	237	312	168	240	239.23	0.37	-13973	258	249	243	234	228	246	231	214	72	500	1	1	42786056	103	-0.52	0.63	12	0.53	-465.00	380.00	1560	20230515	-84.55	228	20231219	5.70	461	-47.72	20240102	237	1.69	20240320	1560	-84.55	20230515	228	5.70	20231219	N	046070	500	213 억	159937	N	N	N	N
63	20240320	110506	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	240	0	3	0.00	50029720	209212	69.23	240	242	237	312	168	240	239.13	0.37	-8016	258	249	243	234	228	246	231	214	72	500	1	1	42786056	103	-0.52	0.63	12	0.49	-465.00	380.00	1560	20230515	-84.62	228	20231219	5.26	461	-47.94	20240102	237	1.27	20240320	1560	-84.62	20230515	228	5.26	20231219	N	046070	500	213 억	159937	N	N	N	N
64	20240320	100504	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	241	1	2	0.42	30305526	126416	41.83	240	242	238	312	168	240	239.72	0.37	-8606	258	249	243	234	228	246	231	214	72	500	1	1	42786056	103	-0.52	0.63	12	0.30	-465.00	380.00	1560	20230515	-84.55	228	20231219	5.70	461	-47.72	20240102	237	1.69	20240319	1560	-84.55	20230515	228	5.70	20231219	N	046070	500	213 억	159937	N	N	N	N
65	20240320	090503	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	242	2	2	0.83	3298054	13744	4.55	240	242	239	312	168	240	239.96	0.37	-206	258	249	243	234	228	246	231	214	72	500	1	1	42786056	104	-0.52	0.64	12	0.03	-465.00	380.00	1560	20230515	-84.49	228	20231219	6.14	461	-47.51	20240102	237	2.11	20240319	1560	-84.49	20230515	228	6.14	20231219	N	046070	500	213 억	159937	N	N	N	N
66	20240319	160458	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	240	-6	5	-2.44	72745549	301982	133.30	247	252	237	319	173	246	240.89	0.45	-31859	264	255	249	240	234	259	244	214	73	500	1	1	42786056	103	-0.52	0.63	12	0.71	-465.00	380.00	1560	20230515	-84.62	228	20231219	5.26	461	-47.94	20240102	237	1.27	20240319	1560	-84.62	20230515	228	5.26	20231219	N	046070	500	213 억	191796	N	N	N	N
67	20240319	150505	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	242	-4	5	-1.63	70440099	292421	129.08	247	252	237	319	173	246	240.89	0.45	-31097	264	255	249	240	234	259	244	214	73	500	1	1	42786056	104	-0.52	0.64	12	0.68	-465.00	380.00	1560	20230515	-84.49	228	20231219	6.14	461	-47.51	20240102	237	2.11	20240319	1560	-84.49	20230515	228	6.14	20231219	N	046070	500	213 억	191796	N	N	N	N
68	20240319	140505	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	240	-6	5	-2.44	64783322	268880	118.69	247	252	237	319	173	246	240.94	0.45	-30392	264	255	249	240	234	259	244	214	73	500	1	1	42786056	103	-0.52	0.63	12	0.63	-465.00	380.00	1560	20230515	-84.62	228	20231219	5.26	461	-47.94	20240102	237	1.27	20240319	1560	-84.62	20230515	228	5.26	20231219	N	046070	500	213 억	191796	N	N	N	N
69	20240319	130437	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	241	-5	5	-2.03	58576789	242919	107.23	247	252	237	319	173	246	241.14	0.45	-26515	264	255	249	240	234	259	244	214	73	500	1	1	42786056	103	-0.52	0.63	12	0.57	-465.00	380.00	1560	20230515	-84.55	228	20231219	5.70	461	-47.72	20240102	237	1.69	20240319	1560	-84.55	20230515	228	5.70	20231219	N	046070	500	213 억	191796	N	N	N	N
70	20240319	120503	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	240	-6	5	-2.44	41561721	171900	75.88	247	252	239	319	173	246	241.78	0.45	-14553	264	255	249	240	234	259	244	214	73	500	1	1	42786056	103	-0.52	0.63	12	0.40	-465.00	380.00	1560	20230515	-84.62	228	20231219	5.26	461	-47.94	20240102	238	0.84	20240313	1560	-84.62	20230515	228	5.26	20231219	N	046070	500	213 억	191796	N	N	N	N
71	20240319	110503	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	242	-4	5	-1.63	27406856	112937	49.85	247	252	241	319	173	246	242.67	0.45	-20556	264	255	249	240	234	259	244	214	73	500	1	1	42786056	104	-0.52	0.64	12	0.26	-465.00	380.00	1560	20230515	-84.49	228	20231219	6.14	461	-47.51	20240102	238	1.68	20240313	1560	-84.49	20230515	228	6.14	20231219	N	046070	500	213 억	191796	N	N	N	N
72	20240319	100504	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	245	-1	5	-0.41	9492550	39023	17.23	247	252	242	319	173	246	243.26	0.45	-2828	264	255	249	240	234	259	244	214	73	500	1	1	42786056	105	-0.53	0.64	12	0.09	-465.00	380.00	1560	20230515	-84.29	228	20231219	7.46	461	-46.85	20240102	238	2.94	20240313	1560	-84.29	20230515	228	7.46	20231219	N	046070	500	213 억	191796	N	N	N	N
73	20240319	090503	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	245	-1	5	-0.41	1133949	4612	2.04	247	252	245	319	173	246	245.87	0.45	-4522	264	255	249	240	234	259	244	214	73	500	1	1	42786056	105	-0.53	0.64	12	0.01	-465.00	380.00	1560	20230515	-84.29	228	20231219	7.46	461	-46.85	20240102	238	2.94	20240313	1560	-84.29	20230515	228	7.46	20231219	N	046070	500	213 억	191796	N	N	N	N
74	20240318	160500	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	246	2	2	0.82	55807491	226410	45.78	244	258	243	317	171	244	246.51	0.58	-54559	274	258	249	233	224	267	242	214	73	500	1	1	42786056	105	-0.53	0.65	12	0.53	-465.00	380.00	1560	20230515	-84.23	228	20231219	7.89	461	-46.64	20240102	238	3.36	20240313	1560	-84.23	20230515	228	7.89	20231219	N	046070	500	213 억	246355	N	N	N	N
75	20240318	150503	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	245	1	2	0.41	54669247	221791	44.85	244	258	243	317	171	244	246.51	0.58	-53270	274	258	249	233	224	267	242	214	73	500	1	1	42786056	105	-0.53	0.64	12	0.52	-465.00	380.00	1560	20230515	-84.29	228	20231219	7.46	461	-46.85	20240102	238	2.94	20240313	1560	-84.29	20230515	228	7.46	20231219	N	046070	500	213 억	246355	N	N	N	N
76	20240318	140500	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	246	2	2	0.82	44005465	178308	36.06	244	258	243	317	171	244	246.83	0.58	-47621	274	258	249	233	224	267	242	214	73	500	1	1	42786056	105	-0.53	0.65	12	0.42	-465.00	380.00	1560	20230515	-84.23	228	20231219	7.89	461	-46.64	20240102	238	3.36	20240313	1560	-84.23	20230515	228	7.89	20231219	N	046070	500	213 억	246355	N	N	N	N
77	20240318	130501	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	248	4	2	1.64	34055190	138037	27.91	244	258	243	317	171	244	246.75	0.58	-39212	274	258	249	233	224	267	242	214	73	500	1	1	42786056	106	-0.53	0.65	12	0.32	-465.00	380.00	1560	20230515	-84.10	228	20231219	8.77	461	-46.20	20240102	238	4.20	20240313	1560	-84.10	20230515	228	8.77	20231219	N	046070	500	213 억	246355	N	N	N	N
78	20240318	120458	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	247	3	2	1.23	31152667	126264	25.53	244	258	243	317	171	244	246.77	0.58	-31981	274	258	249	233	224	267	242	214	73	500	1	1	42786056	106	-0.53	0.65	12	0.30	-465.00	380.00	1560	20230515	-84.17	228	20231219	8.33	461	-46.42	20240102	238	3.78	20240313	1560	-84.17	20230515	228	8.33	20231219	N	046070	500	213 억	246355	N	N	N	N
79	20240318	110502	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	247	3	2	1.23	21385101	86588	17.51	244	258	243	317	171	244	247.05	0.58	-24912	274	258	249	233	224	267	242	214	73	500	1	1	42786056	106	-0.53	0.65	12	0.20	-465.00	380.00	1560	20230515	-84.17	228	20231219	8.33	461	-46.42	20240102	238	3.78	20240313	1560	-84.17	20230515	228	8.33	20231219	N	046070	500	213 억	246355	N	N	N	N
80	20240318	100500	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	246	2	2	0.82	12535817	50757	10.26	244	258	243	317	171	244	247.10	0.58	-13635	274	258	249	233	224	267	242	214	73	500	1	1	42786056	105	-0.53	0.65	12	0.12	-465.00	380.00	1560	20230515	-84.23	228	20231219	7.89	461	-46.64	20240102	238	3.36	20240313	1560	-84.23	20230515	228	7.89	20231219	N	046070	500	213 억	246355	N	N	N	N
81	20240318	090459	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	250	6	2	2.46	4087717	16338	3.30	244	258	244	317	171	244	251.06	0.58	-103	274	258	249	233	224	267	242	214	73	500	1	1	42786056	107	-0.54	0.66	12	0.04	-465.00	380.00	1560	20230515	-83.97	228	20231219	9.65	461	-45.77	20240102	238	5.04	20240313	1560	-83.97	20230515	228	9.65	20231219	N	046070	500	213 억	246355	N	N	N	N
82	20240315	160454	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	244	1	2	0.41	123027948	492313	141.84	241	265	240	315	171	243	249.91	0.68	-44194	259	250	245	236	231	248	234	214	72	500	1	1	42786056	104	-0.52	0.64	12	1.15	-465.00	380.00	1560	20230515	-84.36	228	20231219	7.02	461	-47.07	20240102	238	2.52	20240313	1560	-84.36	20230515	228	7.02	20231219	N	046070	500	213 억	290549	N	N	N	N
83	20240315	150432	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	246	3	2	1.23	116954629	467366	134.66	241	265	240	315	171	243	250.24	0.68	-43753	259	250	245	236	231	248	234	214	72	500	1	1	42786056	105	-0.53	0.65	12	1.09	-465.00	380.00	1560	20230515	-84.23	228	20231219	7.89	461	-46.64	20240102	238	3.36	20240313	1560	-84.23	20230515	228	7.89	20231219	N	046070	500	213 억	290549	N	N	N	N
84	20240315	140430	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	247	4	2	1.65	111592707	445508	128.36	241	265	240	315	171	243	250.48	0.68	-41875	259	250	245	236	231	248	234	214	72	500	1	1	42786056	106	-0.53	0.65	12	1.04	-465.00	380.00	1560	20230515	-84.17	228	20231219	8.33	461	-46.42	20240102	238	3.78	20240313	1560	-84.17	20230515	228	8.33	20231219	N	046070	500	213 억	290549	N	N	N	N
85	20240315	130457	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	247	4	2	1.65	102773741	409952	118.11	241	265	240	315	171	243	250.70	0.68	-38948	259	250	245	236	231	248	234	214	72	500	1	1	42786056	106	-0.53	0.65	12	0.96	-465.00	380.00	1560	20230515	-84.17	228	20231219	8.33	461	-46.42	20240102	238	3.78	20240313	1560	-84.17	20230515	228	8.33	20231219	N	046070	500	213 억	290549	N	N	N	N
86	20240315	120458	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	245	2	2	0.82	96029190	382778	110.28	241	265	240	315	171	243	250.87	0.68	-33942	259	250	245	236	231	248	234	214	72	500	1	1	42786056	105	-0.53	0.64	12	0.89	-465.00	380.00	1560	20230515	-84.29	228	20231219	7.46	461	-46.85	20240102	238	2.94	20240313	1560	-84.29	20230515	228	7.46	20231219	N	046070	500	213 억	290549	N	N	N	N
87	20240315	110451	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	249	6	2	2.47	82221174	326490	94.07	241	265	240	315	171	243	251.83	0.68	-57549	259	250	245	236	231	248	234	214	72	500	1	1	42786056	107	-0.54	0.66	12	0.76	-465.00	380.00	1560	20230515	-84.04	228	20231219	9.21	461	-45.99	20240102	238	4.62	20240313	1560	-84.04	20230515	228	9.21	20231219	N	046070	500	213 억	290549	N	N	N	N
88	20240315	100455	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	248	5	2	2.06	23663394	97014	27.95	241	250	240	315	171	243	243.92	0.68	-12825	259	250	245	236	231	248	234	214	72	500	1	1	42786056	106	-0.53	0.65	12	0.23	-465.00	380.00	1560	20230515	-84.10	228	20231219	8.77	461	-46.20	20240102	238	4.20	20240313	1560	-84.10	20230515	228	8.77	20231219	N	046070	500	213 억	290549	N	N	N	N
89	20240315	090457	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	245	2	2	0.82	3129666	12866	3.71	241	246	241	315	171	243	243.25	0.68	-568	259	250	245	236	231	248	234	214	72	500	1	1	42786056	105	-0.53	0.64	12	0.03	-465.00	380.00	1560	20230515	-84.29	228	20231219	7.46	461	-46.85	20240102	238	2.94	20240313	1560	-84.29	20230515	228	7.46	20231219	N	046070	500	213 억	290549	N	N	N	N
90	20240314	160451	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	243	-4	5	-1.62	85198828	347082	46.49	251	254	240	321	173	247	245.47	0.69	-3500	265	256	247	238	229	251	233	214	74	500	1	1	42786056	104	-0.52	0.64	12	0.81	-465.00	380.00	1560	20230515	-84.42	228	20231219	6.58	461	-47.29	20240102	238	2.10	20240313	1560	-84.42	20230515	228	6.58	20231219	N	046070	500	213 억	294049	N	N	N	N
91	20240314	150453	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	246	-1	5	-0.40	78155187	318123	42.61	251	254	240	321	173	247	245.68	0.69	-5714	265	256	247	238	229	251	233	214	74	500	1	1	42786056	105	-0.53	0.65	12	0.74	-465.00	380.00	1560	20230515	-84.23	228	20231219	7.89	461	-46.64	20240102	238	3.36	20240313	1560	-84.23	20230515	228	7.89	20231219	N	046070	500	213 억	294049	N	N	N	N
92	20240314	140453	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	246	-1	5	-0.40	64627730	262860	35.21	251	254	240	321	173	247	245.86	0.69	-7021	265	256	247	238	229	251	233	214	74	500	1	1	42786056	105	-0.53	0.65	12	0.61	-465.00	380.00	1560	20230515	-84.23	228	20231219	7.89	461	-46.64	20240102	238	3.36	20240313	1560	-84.23	20230515	228	7.89	20231219	N	046070	500	213 억	294049	N	N	N	N
93	20240314	130449	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	246	-1	5	-0.40	46747476	189835	25.43	251	254	240	321	173	247	246.25	0.69	-3187	265	256	247	238	229	251	233	214	74	500	1	1	42786056	105	-0.53	0.65	12	0.44	-465.00	380.00	1560	20230515	-84.23	228	20231219	7.89	461	-46.64	20240102	238	3.36	20240313	1560	-84.23	20230515	228	7.89	20231219	N	046070	500	213 억	294049	N	N	N	N
94	20240314	120453	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	245	-2	5	-0.81	36219617	146768	19.66	251	254	240	321	173	247	246.78	0.69	-665	265	256	247	238	229	251	233	214	74	500	1	1	42786056	105	-0.53	0.64	12	0.34	-465.00	380.00	1560	20230515	-84.29	228	20231219	7.46	461	-46.85	20240102	238	2.94	20240313	1560	-84.29	20230515	228	7.46	20231219	N	046070	500	213 억	294049	N	N	N	N
95	20240314	110451	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	250	3	2	1.21	25036461	101331	13.57	251	254	240	321	173	247	247.08	0.69	-1	265	256	247	238	229	251	233	214	74	500	1	1	42786056	107	-0.54	0.66	12	0.24	-465.00	380.00	1560	20230515	-83.97	228	20231219	9.65	461	-45.77	20240102	238	5.04	20240313	1560	-83.97	20230515	228	9.65	20231219	N	046070	500	213 억	294049	N	N	N	N
96	20240314	100454	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	249	2	2	0.81	16215065	65794	8.81	251	253	240	321	173	247	246.45	0.69	1210	265	256	247	238	229	251	233	214	74	500	1	1	42786056	107	-0.54	0.66	12	0.15	-465.00	380.00	1560	20230515	-84.04	228	20231219	9.21	461	-45.99	20240102	238	4.62	20240313	1560	-84.04	20230515	228	9.21	20231219	N	046070	500	213 억	294049	N	N	N	N
97	20240314	090453	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	243	-4	5	-1.62	2968238	12044	1.61	251	251	240	321	173	247	246.45	0.69	-48	265	256	247	238	229	251	233	214	74	500	1	1	42786056	104	-0.52	0.64	12	0.03	-465.00	380.00	1560	20230515	-84.42	228	20231219	6.58	461	-47.29	20240102	238	2.10	20240313	1560	-84.42	20230515	228	6.58	20231219	N	046070	500	213 억	294049	N	N	N	N
98	20240313	160447	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	247	-6	5	-2.37	182187719	746478	112.04	256	256	238	328	178	253	244.06	0.77	-36132	278	265	258	245	238	262	242	214	75	500	1	1	42786056	106	-0.53	0.65	12	1.74	-465.00	380.00	1560	20230515	-84.17	228	20231219	8.33	461	-46.42	20240102	238	3.78	20240313	1560	-84.17	20230515	228	8.33	20231219	N	046070	500	213 억	330181	N	N	N	N
99	20240313	150447	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	248	-5	5	-1.98	176221385	722384	108.43	256	256	238	328	178	253	243.94	0.77	-33517	278	265	258	245	238	262	242	214	75	500	1	1	42786056	106	-0.53	0.65	12	1.69	-465.00	380.00	1560	20230515	-84.10	228	20231219	8.77	461	-46.20	20240102	238	4.20	20240313	1560	-84.10	20230515	228	8.77	20231219	N	046070	500	213 억	330181	N	N	N	N
100	20240313	140452	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	245	-8	5	-3.16	153869362	632248	94.90	256	256	238	328	178	253	243.37	0.77	-8454	278	265	258	245	238	262	242	214	75	500	1	1	42786056	105	-0.53	0.64	12	1.48	-465.00	380.00	1560	20230515	-84.29	228	20231219	7.46	461	-46.85	20240102	238	2.94	20240313	1560	-84.29	20230515	228	7.46	20231219	N	046070	500	213 억	330181	N	N	N	N
101	20240313	130453	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	244	-9	5	-3.56	145621094	598294	89.80	256	256	238	328	178	253	243.39	0.77	-2282	278	265	258	245	238	262	242	214	75	500	1	1	42786056	104	-0.52	0.64	12	1.40	-465.00	380.00	1560	20230515	-84.36	228	20231219	7.02	461	-47.07	20240102	238	2.52	20240313	1560	-84.36	20230515	228	7.02	20231219	N	046070	500	213 억	330181	N	N	N	N
102	20240313	120450	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	242	-11	5	-4.35	140011322	575149	86.33	256	256	238	328	178	253	243.43	0.77	4714	278	265	258	245	238	262	242	214	75	500	1	1	42786056	104	-0.52	0.64	12	1.34	-465.00	380.00	1560	20230515	-84.49	228	20231219	6.14	461	-47.51	20240102	238	1.68	20240313	1560	-84.49	20230515	228	6.14	20231219	N	046070	500	213 억	330181	N	N	N	N
103	20240313	110448	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	241	-12	5	-4.74	122938926	504579	75.74	256	256	238	328	178	253	243.65	0.77	28064	278	265	258	245	238	262	242	214	75	500	1	1	42786056	103	-0.52	0.63	12	1.18	-465.00	380.00	1560	20230515	-84.55	228	20231219	5.70	461	-47.72	20240102	238	1.26	20240313	1560	-84.55	20230515	228	5.70	20231219	N	046070	500	213 억	330181	N	N	N	N
104	20240313	100446	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	243	-10	5	-3.95	93759400	383022	57.49	256	256	239	328	178	253	244.79	0.77	11065	278	265	258	245	238	262	242	214	75	500	1	1	42786056	104	-0.52	0.64	12	0.90	-465.00	380.00	1560	20230515	-84.42	228	20231219	6.58	461	-47.29	20240102	239	1.67	20240313	1560	-84.42	20230515	228	6.58	20231219	N	046070	500	213 억	330181	N	N	N	N
105	20240313	090449	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	251	-2	5	-0.79	2746807	10933	1.64	256	256	250	328	178	253	251.24	0.77	-2835	278	265	258	245	238	262	242	214	75	500	1	1	42786056	107	-0.54	0.66	12	0.03	-465.00	380.00	1560	20230515	-83.91	228	20231219	10.09	461	-45.55	20240102	250	0.40	20240313	1560	-83.91	20230515	228	10.09	20231219	N	046070	500	213 억	330181	N	N	N	N
106	20240312	160442	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	253	-15	5	-5.60	169149663	660020	70.86	271	271	251	348	188	268	256.28	0.87	-55507	310	289	275	254	240	282	247	214	80	500	1	1	42786056	108	-0.54	0.67	12	1.54	-465.00	380.00	1560	20230515	-83.78	228	20231219	10.96	461	-45.12	20240102	251	0.80	20240312	1560	-83.78	20230515	228	10.96	20231219	N	046070	500	213 억	370258	N	N	N	N
107	20240312	150442	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	253	-15	5	-5.60	151635335	590510	63.40	271	271	251	348	188	268	256.79	0.87	-48547	310	289	275	254	240	282	247	214	80	500	1	1	42786056	108	-0.54	0.67	12	1.38	-465.00	380.00	1560	20230515	-83.78	228	20231219	10.96	461	-45.12	20240102	251	0.80	20240312	1560	-83.78	20230515	228	10.96	20231219	N	046070	500	213 억	370258	N	N	N	N
108	20240312	140438	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	252	-16	5	-5.97	138382346	538201	57.78	271	271	251	348	188	268	257.12	0.87	-28889	310	289	275	254	240	282	247	214	80	500	1	1	42786056	108	-0.54	0.66	12	1.26	-465.00	380.00	1560	20230515	-83.85	228	20231219	10.53	461	-45.34	20240102	251	0.40	20240312	1560	-83.85	20230515	228	10.53	20231219	N	046070	500	213 억	370258	N	N	N	N
109	20240312	130426	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	257	-11	5	-4.10	127862449	496601	53.32	271	271	251	348	188	268	257.48	0.87	-11001	310	289	275	254	240	282	247	214	80	500	1	1	42786056	110	-0.55	0.68	12	1.16	-465.00	380.00	1560	20230515	-83.53	228	20231219	12.72	461	-44.25	20240102	251	2.39	20240312	1560	-83.53	20230515	228	12.72	20231219	N	046070	500	213 억	370258	N	N	N	N
110	20240312	120445	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	256	-12	5	-4.48	123582092	479705	51.50	271	271	251	348	188	268	257.62	0.87	-8257	310	289	275	254	240	282	247	214	80	500	1	1	42786056	110	-0.55	0.67	12	1.12	-465.00	380.00	1560	20230515	-83.59	228	20231219	12.28	461	-44.47	20240102	251	1.99	20240312	1560	-83.59	20230515	228	12.28	20231219	N	046070	500	213 억	370258	N	N	N	N
111	20240312	110444	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	254	-14	5	-5.22	107811004	418019	44.88	271	271	251	348	188	268	257.91	0.87	3379	310	289	275	254	240	282	247	214	80	500	1	1	42786056	109	-0.55	0.67	12	0.98	-465.00	380.00	1560	20230515	-83.72	228	20231219	11.40	461	-44.90	20240102	251	1.20	20240312	1560	-83.72	20230515	228	11.40	20231219	N	046070	500	213 억	370258	N	N	N	N
112	20240312	100442	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	260	-8	5	-2.99	64991617	249666	26.80	271	271	254	348	188	268	260.31	0.87	-2348	310	289	275	254	240	282	247	214	80	500	1	1	42786056	111	-0.56	0.68	12	0.58	-465.00	380.00	1560	20230515	-83.33	228	20231219	14.04	461	-43.60	20240102	254	2.36	20240312	1560	-83.33	20230515	228	14.04	20231219	N	046070	500	213 억	370258	N	N	N	N
113	20240312	090442	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	268	0	3	0.00	285377	1061	0.11	271	271	268	348	188	268	268.97	0.87	-559	310	289	275	254	240	282	247	214	80	500	1	1	42786056	115	-0.58	0.71	12	0.00	-465.00	380.00	1560	20230515	-82.82	228	20231219	17.54	461	-41.87	20240102	258	3.88	20240307	1560	-82.82	20230515	228	17.54	20231219	N	046070	500	213 억	370258	N	N	N	N
114	20240311	160441	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	268	3	2	1.13	252088922	918575	44.62	272	296	261	344	186	265	274.43	1.08	-119276	315	289	274	248	233	303	262	214	79	500	1	1	42786056	115	-0.58	0.71	12	2.15	-465.00	380.00	1560	20230515	-82.82	228	20231219	17.54	461	-41.87	20240102	258	3.88	20240307	1560	-82.82	20230515	228	17.54	20231219	N	046070	500	213 억	462927	N	N	N	N
115	20240311	150442	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	265	0	3	0.00	242240373	881539	42.83	272	296	261	344	186	265	274.79	1.08	-115204	315	289	274	248	233	303	262	214	79	500	1	1	42786056	113	-0.57	0.70	12	2.06	-465.00	380.00	1560	20230515	-83.01	228	20231219	16.23	461	-42.52	20240102	258	2.71	20240307	1560	-83.01	20230515	228	16.23	20231219	N	046070	500	213 억	462927	N	N	N	N
116	20240311	140439	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	270	5	2	1.89	220961263	801792	38.95	272	296	261	344	186	265	275.58	1.08	-104238	315	289	274	248	233	303	262	214	79	500	1	1	42786056	116	-0.58	0.71	12	1.87	-465.00	380.00	1560	20230515	-82.69	228	20231219	18.42	461	-41.43	20240102	258	4.65	20240307	1560	-82.69	20230515	228	18.42	20231219	N	046070	500	213 억	462927	N	N	N	N
117	20240311	130442	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	267	2	2	0.75	196246608	710264	34.51	272	296	261	344	186	265	276.30	1.08	-69782	315	289	274	248	233	303	262	214	79	500	1	1	42786056	114	-0.57	0.70	12	1.66	-465.00	380.00	1560	20230515	-82.88	228	20231219	17.11	461	-42.08	20240102	258	3.49	20240307	1560	-82.88	20230515	228	17.11	20231219	N	046070	500	213 억	462927	N	N	N	N
118	20240311	120443	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	268	3	2	1.13	189928984	686602	33.36	272	296	261	344	186	265	276.62	1.08	-67761	315	289	274	248	233	303	262	214	79	500	1	1	42786056	115	-0.58	0.71	12	1.60	-465.00	380.00	1560	20230515	-82.82	228	20231219	17.54	461	-41.87	20240102	258	3.88	20240307	1560	-82.82	20230515	228	17.54	20231219	N	046070	500	213 억	462927	N	N	N	N
119	20240311	110438	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	269	4	2	1.51	163940920	589346	28.63	272	296	261	344	186	265	278.17	1.08	-94750	315	289	274	248	233	303	262	214	79	500	1	1	42786056	115	-0.58	0.71	12	1.38	-465.00	380.00	1560	20230515	-82.76	228	20231219	17.98	461	-41.65	20240102	258	4.26	20240307	1560	-82.76	20230515	228	17.98	20231219	N	046070	500	213 억	462927	N	N	N	N
120	20240311	100433	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	279	14	2	5.28	128952566	462663	22.48	272	296	261	344	186	265	278.72	1.08	-99880	315	289	274	248	233	303	262	214	79	500	1	1	42786056	119	-0.60	0.73	12	1.08	-465.00	380.00	1560	20230515	-82.12	228	20231219	22.37	461	-39.48	20240102	258	8.14	20240307	1560	-82.12	20230515	228	22.37	20231219	N	046070	500	213 억	462927	N	N	N	N
121	20240311	090436	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	262	-3	5	-1.13	13615219	50903	2.47	272	273	261	344	186	265	267.47	1.08	-28638	315	289	274	248	233	303	262	214	79	500	1	1	42786056	112	-0.56	0.69	12	0.12	-465.00	380.00	1560	20230515	-83.21	228	20231219	14.91	461	-43.17	20240102	258	1.55	20240307	1560	-83.21	20230515	228	14.91	20231219	N	046070	500	213 억	462927	N	N	N	N
122	20240308	160440	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	265	6	2	2.32	566213323	2056516	221.21	259	300	259	336	182	259	275.33	1.35	-75541	310	284	271	245	232	278	239	214	77	500	1	1	42786056	113	-0.57	0.70	12	4.81	-465.00	380.00	1560	20230515	-83.01	228	20231219	16.23	461	-42.52	20240102	258	2.71	20240307	1560	-83.01	20230515	228	16.23	20231219	N	046070	500	213 억	578805	N	N	N	N
123	20240308	150438	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	266	7	2	2.70	536228553	1942980	208.99	259	300	259	336	182	259	275.98	1.35	-71364	310	284	271	245	232	278	239	214	77	500	1	1	42786056	114	-0.57	0.70	12	4.54	-465.00	380.00	1560	20230515	-82.95	228	20231219	16.67	461	-42.30	20240102	258	3.10	20240307	1560	-82.95	20230515	228	16.67	20231219	N	046070	500	213 억	578805	N	N	N	N
124	20240308	140436	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	269	10	2	3.86	519259122	1879286	202.14	259	300	259	336	182	259	276.31	1.35	-73403	310	284	271	245	232	278	239	214	77	500	1	1	42786056	115	-0.58	0.71	12	4.39	-465.00	380.00	1560	20230515	-82.76	228	20231219	17.98	461	-41.65	20240102	258	4.26	20240307	1560	-82.76	20230515	228	17.98	20231219	N	046070	500	213 억	578805	N	N	N	N
125	20240308	130436	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	271	12	2	4.63	461930981	1668104	179.43	259	300	259	336	182	259	276.92	1.35	-64070	310	284	271	245	232	278	239	214	77	500	1	1	42786056	116	-0.58	0.71	12	3.90	-465.00	380.00	1560	20230515	-82.63	228	20231219	18.86	461	-41.21	20240102	258	5.04	20240307	1560	-82.63	20230515	228	18.86	20231219	N	046070	500	213 억	578805	N	N	N	N
126	20240308	120437	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	274	15	2	5.79	408616176	1470369	158.16	259	300	259	336	182	259	277.90	1.35	-72050	310	284	271	245	232	278	239	214	77	500	1	1	42786056	117	-0.59	0.72	12	3.44	-465.00	380.00	1560	20230515	-82.44	228	20231219	20.18	461	-40.56	20240102	258	6.20	20240307	1560	-82.44	20230515	228	20.18	20231219	N	046070	500	213 억	578805	N	N	N	N
127	20240308	110436	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	272	13	2	5.02	331368588	1193309	128.36	259	300	259	336	182	259	277.69	1.35	-61661	310	284	271	245	232	278	239	214	77	500	1	1	42786056	116	-0.58	0.72	12	2.79	-465.00	380.00	1560	20230515	-82.56	228	20231219	19.30	461	-41.00	20240102	258	5.43	20240307	1560	-82.56	20230515	228	19.30	20231219	N	046070	500	213 억	578805	N	N	N	N
128	20240308	100433	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	271	12	2	4.63	275863484	988350	106.31	259	300	259	336	182	259	279.12	1.35	-45235	310	284	271	245	232	278	239	214	77	500	1	1	42786056	116	-0.58	0.71	12	2.31	-465.00	380.00	1560	20230515	-82.63	228	20231219	18.86	461	-41.21	20240102	258	5.04	20240307	1560	-82.63	20230515	228	18.86	20231219	N	046070	500	213 억	578805	N	N	N	N
129	20240308	090433	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	265	6	2	2.32	5765812	22105	2.38	259	270	259	336	182	259	260.84	1.35	-1085	310	284	271	245	232	278	239	214	77	500	1	1	42786056	113	-0.57	0.70	12	0.05	-465.00	380.00	1560	20230515	-83.01	228	20231219	16.23	461	-42.52	20240102	258	2.71	20240307	1560	-83.01	20230515	228	16.23	20231219	N	046070	500	213 억	578805	N	N	N	N
130	20240307	160435	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	259	-11	5	-4.07	247986363	921780	110.21	262	297	258	351	189	270	269.05	1.57	-105198	289	279	272	262	255	276	259	214	81	500	1	1	42786056	111	-0.56	0.68	12	2.15	-465.00	380.00	1560	20230515	-83.40	228	20231219	13.60	461	-43.82	20240102	258	0.39	20240307	1560	-83.40	20230515	228	13.60	20231219	N	046070	500	213 억	670546	N	N	N	N
131	20240307	150416	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	259	-11	5	-4.07	238753287	886260	105.96	262	297	258	351	189	270	269.39	1.57	-103436	289	279	272	262	255	276	259	214	81	500	1	1	42786056	111	-0.56	0.68	12	2.07	-465.00	380.00	1560	20230515	-83.40	228	20231219	13.60	461	-43.82	20240102	258	0.39	20240307	1560	-83.40	20230515	228	13.60	20231219	N	046070	500	213 억	670546	N	N	N	N
132	20240307	140428	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	259	-11	5	-4.07	220676384	816579	97.63	262	297	258	351	189	270	270.24	1.57	-67483	289	279	272	262	255	276	259	214	81	500	1	1	42786056	111	-0.56	0.68	12	1.91	-465.00	380.00	1560	20230515	-83.40	228	20231219	13.60	461	-43.82	20240102	258	0.39	20240307	1560	-83.40	20230515	228	13.60	20231219	N	046070	500	213 억	670546	N	N	N	N
133	20240307	130430	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	265	-5	5	-1.85	187442514	689273	82.41	262	297	260	351	189	270	271.94	1.57	-42051	289	279	272	262	255	276	259	214	81	500	1	1	42786056	113	-0.57	0.70	12	1.61	-465.00	380.00	1560	20230515	-83.01	228	20231219	16.23	461	-42.52	20240102	260	1.92	20240307	1560	-83.01	20230515	228	16.23	20231219	N	046070	500	213 억	670546	N	N	N	N
134	20240307	120433	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	265	-5	5	-1.85	180487416	662878	79.25	262	297	260	351	189	270	272.28	1.57	-37867	289	279	272	262	255	276	259	214	81	500	1	1	42786056	113	-0.57	0.70	12	1.55	-465.00	380.00	1560	20230515	-83.01	228	20231219	16.23	461	-42.52	20240102	260	1.92	20240307	1560	-83.01	20230515	228	16.23	20231219	N	046070	500	213 억	670546	N	N	N	N
135	20240307	110435	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	268	-2	5	-0.74	154452768	564617	67.51	262	297	260	351	189	270	273.55	1.57	-37729	289	279	272	262	255	276	259	214	81	500	1	1	42786056	115	-0.58	0.71	12	1.32	-465.00	380.00	1560	20230515	-82.82	228	20231219	17.54	461	-41.87	20240102	260	3.08	20240307	1560	-82.82	20230515	228	17.54	20231219	N	046070	500	213 억	670546	N	N	N	N
136	20240307	100432	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	264	-6	5	-2.22	25736642	97723	11.68	262	266	260	351	189	270	263.36	1.57	-8011	289	279	272	262	255	276	259	214	81	500	1	1	42786056	113	-0.57	0.69	12	0.23	-465.00	380.00	1560	20230515	-83.08	228	20231219	15.79	461	-42.73	20240102	260	1.54	20240307	1560	-83.08	20230515	228	15.79	20231219	N	046070	500	213 억	670546	N	N	N	N
137	20240307	090432	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	264	-6	5	-2.22	5647265	21543	2.58	262	265	260	351	189	270	262.14	1.57	5963	289	279	272	262	255	276	259	214	81	500	1	1	42786056	113	-0.57	0.69	12	0.05	-465.00	380.00	1560	20230515	-83.08	228	20231219	15.79	461	-42.73	20240102	260	1.54	20240307	1560	-83.08	20230515	228	15.79	20231219	N	046070	500	213 억	670546	N	N	N	N
138	20240306	160432	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	270	-11	5	-3.91	227524497	834372	201.48	282	282	265	365	197	281	272.69	1.73	-70755	299	290	284	275	269	294	279	214	84	500	1	1	42786056	116	-0.58	0.71	12	1.95	-465.00	380.00	1560	20230515	-82.69	228	20231219	18.42	461	-41.43	20240102	265	1.89	20240306	1560	-82.69	20230515	228	18.42	20231219	N	046070	500	213 억	741301	N	N	N	N
139	20240306	150431	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	269	-12	5	-4.27	217004351	795148	192.00	282	282	265	365	197	281	272.91	1.73	-66495	299	290	284	275	269	294	279	214	84	500	1	1	42786056	115	-0.58	0.71	12	1.86	-465.00	380.00	1560	20230515	-82.76	228	20231219	17.98	461	-41.65	20240102	265	1.51	20240306	1560	-82.76	20230515	228	17.98	20231219	N	046070	500	213 억	741301	N	N	N	N
140	20240306	140431	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	267	-14	5	-4.98	186450386	681501	164.56	282	282	265	365	197	281	273.59	1.73	-37916	299	290	284	275	269	294	279	214	84	500	1	1	42786056	114	-0.57	0.70	12	1.59	-465.00	380.00	1560	20230515	-82.88	228	20231219	17.11	461	-42.08	20240102	265	0.75	20240306	1560	-82.88	20230515	228	17.11	20231219	N	046070	500	213 억	741301	N	N	N	N
141	20240306	130432	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	274	-7	5	-2.49	113381521	410126	99.03	282	282	270	365	197	281	276.46	1.73	-30756	299	290	284	275	269	294	279	214	84	500	1	1	42786056	117	-0.59	0.72	12	0.96	-465.00	380.00	1560	20230515	-82.44	228	20231219	20.18	461	-40.56	20240102	270	1.48	20240306	1560	-82.44	20230515	228	20.18	20231219	N	046070	500	213 억	741301	N	N	N	N
142	20240306	120432	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	276	-5	5	-1.78	73848059	265524	64.12	282	282	275	365	197	281	278.12	1.73	-25122	299	290	284	275	269	294	279	214	84	500	1	1	42786056	118	-0.59	0.73	12	0.62	-465.00	380.00	1560	20230515	-82.31	228	20231219	21.05	461	-40.13	20240102	275	0.36	20240306	1560	-82.31	20230515	228	21.05	20231219	N	046070	500	213 억	741301	N	N	N	N
143	20240306	110431	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	280	-1	5	-0.36	54948282	197467	47.68	282	282	275	365	197	281	278.27	1.73	-4209	299	290	284	275	269	294	279	214	84	500	1	1	42786056	120	-0.60	0.74	12	0.46	-465.00	380.00	1560	20230515	-82.05	228	20231219	22.81	461	-39.26	20240102	275	1.82	20240306	1560	-82.05	20230515	228	22.81	20231219	N	046070	500	213 억	741301	N	N	N	N
144	20240306	100424	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	276	-5	5	-1.78	42537926	153017	36.95	282	282	275	365	197	281	277.99	1.73	544	299	290	284	275	269	294	279	214	84	500	1	1	42786056	118	-0.59	0.73	12	0.36	-465.00	380.00	1560	20230515	-82.31	228	20231219	21.05	461	-40.13	20240102	275	0.36	20240306	1560	-82.31	20230515	228	21.05	20231219	N	046070	500	213 억	741301	N	N	N	N
145	20240306	090430	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	281	0	3	0.00	2281616	8158	1.97	282	282	275	365	197	281	279.68	1.73	-2037	299	290	284	275	269	294	279	214	84	500	1	1	42786056	120	-0.60	0.74	12	0.02	-465.00	380.00	1560	20230515	-81.99	228	20231219	23.25	461	-39.05	20240102	275	2.18	20240306	1560	-81.99	20230515	228	23.25	20231219	N	046070	500	213 억	741301	N	N	N	N
146	20240305	160427	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	281	-6	5	-2.09	115105997	406954	46.27	279	293	278	373	201	287	282.84	1.69	20086	321	303	292	274	263	298	269	214	86	500	1	1	42786056	120	-0.60	0.74	12	0.95	-465.00	380.00	1560	20230515	-81.99	228	20231219	23.25	461	-39.05	20240102	278	1.08	20240305	1560	-81.99	20230515	228	23.25	20231219	N	046070	500	213 억	721214	N	N	N	N
147	20240305	150429	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	284	-3	5	-1.05	99634661	352036	40.03	279	293	278	373	201	287	283.01	1.69	15323	321	303	292	274	263	298	269	214	86	500	1	1	42786056	122	-0.61	0.75	12	0.82	-465.00	380.00	1560	20230515	-81.79	228	20231219	24.56	461	-38.39	20240102	278	2.16	20240305	1560	-81.79	20230515	228	24.56	20231219	N	046070	500	213 억	721214	N	N	N	N
148	20240305	140423	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	287	0	3	0.00	87889379	310557	35.31	279	293	278	373	201	287	282.99	1.69	29933	321	303	292	274	263	298	269	214	86	500	1	1	42786056	123	-0.62	0.76	12	0.73	-465.00	380.00	1560	20230515	-81.60	228	20231219	25.88	461	-37.74	20240102	278	3.24	20240305	1560	-81.60	20230515	228	25.88	20231219	N	046070	500	213 억	721214	N	N	N	N
149	20240305	130427	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	287	0	3	0.00	79411404	280834	31.93	279	293	278	373	201	287	282.75	1.69	40998	321	303	292	274	263	298	269	214	86	500	1	1	42786056	123	-0.62	0.76	12	0.66	-465.00	380.00	1560	20230515	-81.60	228	20231219	25.88	461	-37.74	20240102	278	3.24	20240305	1560	-81.60	20230515	228	25.88	20231219	N	046070	500	213 억	721214	N	N	N	N
150	20240305	120425	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	286	-1	5	-0.35	67592878	239533	27.23	279	293	278	373	201	287	282.16	1.69	47197	321	303	292	274	263	298	269	214	86	500	1	1	42786056	122	-0.62	0.75	12	0.56	-465.00	380.00	1560	20230515	-81.67	228	20231219	25.44	461	-37.96	20240102	278	2.88	20240305	1560	-81.67	20230515	228	25.44	20231219	N	046070	500	213 억	721214	N	N	N	N
151	20240305	110427	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	281	-6	5	-2.09	60747839	215378	24.49	279	293	278	373	201	287	282.02	1.69	48680	321	303	292	274	263	298	269	214	86	500	1	1	42786056	120	-0.60	0.74	12	0.50	-465.00	380.00	1560	20230515	-81.99	228	20231219	23.25	461	-39.05	20240102	278	1.08	20240305	1560	-81.99	20230515	228	23.25	20231219	N	046070	500	213 억	721214	N	N	N	N
152	20240305	100423	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	284	-3	5	-1.05	48334416	171240	19.47	279	293	278	373	201	287	282.23	1.69	50651	321	303	292	274	263	298	269	214	86	500	1	1	42786056	122	-0.61	0.75	12	0.40	-465.00	380.00	1560	20230515	-81.79	228	20231219	24.56	461	-38.39	20240102	278	2.16	20240305	1560	-81.79	20230515	228	24.56	20231219	N	046070	500	213 억	721214	N	N	N	N
153	20240305	090425	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	281	-6	5	-2.09	17029599	60884	6.92	279	293	278	373	201	287	279.55	1.69	17971	321	303	292	274	263	298	269	214	86	500	1	1	42786056	120	-0.60	0.74	12	0.14	-465.00	380.00	1560	20230515	-81.99	228	20231219	23.25	461	-39.05	20240102	278	1.08	20240305	1560	-81.99	20230515	228	23.25	20231219	N	046070	500	213 억	721214	N	N	N	N
154	20240304	160425	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	287	-19	5	-6.21	254852105	871937	111.07	310	310	281	397	215	306	292.28	1.84	-68006	327	316	308	297	289	312	293	214	91	500	1	1	42786056	123	-0.62	0.76	12	2.04	-465.00	380.00	1560	20230515	-81.60	228	20231219	25.88	461	-37.74	20240102	281	2.14	20240304	1560	-81.60	20230515	228	25.88	20231219	N	046070	500	213 억	789269	N	N	N	N
155	20240304	150422	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	290	-16	5	-5.23	246670604	843522	107.45	310	310	281	397	215	306	292.43	1.84	-64711	327	316	308	297	289	312	293	214	91	500	1	1	42786056	124	-0.62	0.76	12	1.97	-465.00	380.00	1560	20230515	-81.41	228	20231219	27.19	461	-37.09	20240102	281	3.20	20240304	1560	-81.41	20230515	228	27.19	20231219	N	046070	500	213 억	789269	N	N	N	N
156	20240304	140359	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	286	-20	5	-6.54	212840236	725687	92.44	310	310	281	397	215	306	293.29	1.84	-11722	327	316	308	297	289	312	293	214	91	500	1	1	42786056	122	-0.62	0.75	12	1.70	-465.00	380.00	1560	20230515	-81.67	228	20231219	25.44	461	-37.96	20240102	281	1.78	20240304	1560	-81.67	20230515	228	25.44	20231219	N	046070	500	213 억	789269	N	N	N	N
157	20240304	130419	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	287	-19	5	-6.21	166267808	561831	71.57	310	310	281	397	215	306	295.94	1.84	-21153	327	316	308	297	289	312	293	214	91	500	1	1	42786056	123	-0.62	0.76	12	1.31	-465.00	380.00	1560	20230515	-81.60	228	20231219	25.88	461	-37.74	20240102	281	2.14	20240304	1560	-81.60	20230515	228	25.88	20231219	N	046070	500	213 억	789269	N	N	N	N
158	20240304	120401	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	301	-5	5	-1.63	91871601	306511	39.04	310	310	298	397	215	306	299.73	1.84	11244	327	316	308	297	289	312	293	214	91	500	1	1	42786056	129	-0.65	0.79	12	0.72	-465.00	380.00	1560	20230515	-80.71	228	20231219	32.02	461	-34.71	20240102	298	1.01	20240304	1560	-80.71	20230515	228	32.02	20231219	N	046070	500	213 억	789269	N	N	N	N
159	20240304	110418	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	301	-5	5	-1.63	68280174	227627	29.00	310	310	298	397	215	306	299.97	1.84	14894	327	316	308	297	289	312	293	214	91	500	1	1	42786056	129	-0.65	0.79	12	0.53	-465.00	380.00	1560	20230515	-80.71	228	20231219	32.02	461	-34.71	20240102	298	1.01	20240304	1560	-80.71	20230515	228	32.02	20231219	N	046070	500	213 억	789269	N	N	N	N
160	20240304	100416	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	299	-7	5	-2.29	56245610	187622	23.90	310	310	298	397	215	306	299.78	1.84	30648	327	316	308	297	289	312	293	214	91	500	1	1	42786056	128	-0.64	0.79	12	0.44	-465.00	380.00	1560	20230515	-80.83	228	20231219	31.14	461	-35.14	20240102	298	0.34	20240304	1560	-80.83	20230515	228	31.14	20231219	N	046070	500	213 억	789269	N	N	N	N
161	20240304	090418	51	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	304	-2	5	-0.65	1476983	4825	0.61	310	310	304	397	215	306	306.11	1.84	-906	327	316	308	297	289	312	293	214	91	500	1	1	42786056	130	-0.65	0.80	12	0.01	-465.00	380.00	1560	20230515	-80.51	228	20231219	33.33	461	-34.06	20240102	300	1.33	20240229	1560	-80.51	20230515	228	33.33	20231219	N	046070	500	213 억	789269	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History