KissMeData/078590/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	944	-10	5	-1.05	456161430	479171	39.18	974	985	939	1240	668	954	951.98	1.35	-76612	1032	992	971	931	910	982	921	271	286	500	640	1	1	54210339	512	6.13	1.17	12	0.88	154.00	807.00	2973	20230324	-68.25	845	20240319	11.72	1695	-44.31	20240221	845	11.72	20240319	2380	-60.34	20230329	346	172.83	20231110	0.34	N	078590	500	271 억	731395	N	N	N	N
3	20240329	150638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	949	-5	5	-0.52	440085968	462174	37.79	974	985	939	1240	668	954	952.21	1.35	-74690	1032	992	971	931	910	982	921	271	286	500	640	1	1	54210339	514	6.16	1.18	12	0.85	154.00	807.00	2973	20230324	-68.08	845	20240319	12.31	1695	-44.01	20240221	845	12.31	20240319	2380	-60.13	20230329	346	174.28	20231110	0.34	N	078590	500	271 억	731395	N	N	N	N
4	20240329	140634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	949	-5	5	-0.52	349283827	365857	29.91	974	985	945	1240	668	954	954.70	1.35	-78408	1032	992	971	931	910	982	921	271	286	500	640	1	1	54210339	514	6.16	1.18	12	0.67	154.00	807.00	2973	20230324	-68.08	845	20240319	12.31	1695	-44.01	20240221	845	12.31	20240319	2380	-60.13	20230329	346	174.28	20231110	0.34	N	078590	500	271 억	731395	N	N	N	N
5	20240329	130625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	950	-4	5	-0.42	321229544	336232	27.49	974	985	945	1240	668	954	955.38	1.35	-73579	1032	992	971	931	910	982	921	271	286	500	640	1	1	54210339	515	6.17	1.18	12	0.62	154.00	807.00	2973	20230324	-68.05	845	20240319	12.43	1695	-43.95	20240221	845	12.43	20240319	2380	-60.08	20230329	346	174.57	20231110	0.34	N	078590	500	271 억	731395	N	N	N	N
6	20240329	120631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	947	-7	5	-0.73	292070215	305500	24.98	974	985	946	1240	668	954	956.04	1.35	-73454	1032	992	971	931	910	982	921	271	286	500	640	1	1	54210339	513	6.15	1.17	12	0.56	154.00	807.00	2973	20230324	-68.15	845	20240319	12.07	1695	-44.13	20240221	845	12.07	20240319	2380	-60.21	20230329	346	173.70	20231110	0.34	N	078590	500	271 억	731395	N	N	N	N
7	20240329	110623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	950	-4	5	-0.42	250832898	262106	21.43	974	985	948	1240	668	954	956.99	1.35	-69936	1032	992	971	931	910	982	921	271	286	500	640	1	1	54210339	515	6.17	1.18	12	0.48	154.00	807.00	2973	20230324	-68.05	845	20240319	12.43	1695	-43.95	20240221	845	12.43	20240319	2380	-60.08	20230329	346	174.57	20231110	0.34	N	078590	500	271 억	731395	N	N	N	N
8	20240329	100624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	957	3	2	0.31	175522337	183336	14.99	974	985	948	1240	668	954	957.38	1.35	-57910	1032	992	971	931	910	982	921	271	286	500	640	1	1	54210339	519	6.21	1.19	12	0.34	154.00	807.00	2973	20230324	-67.81	845	20240319	13.25	1695	-43.54	20240221	845	13.25	20240319	2380	-59.79	20230329	346	176.59	20231110	0.34	N	078590	500	271 억	731395	N	N	N	N
9	20240329	090622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	952	-2	5	-0.21	51144012	53014	4.33	974	985	952	1240	668	954	964.73	1.35	-29541	1032	992	971	931	910	982	921	271	286	500	640	1	1	54210339	516	6.18	1.18	12	0.10	154.00	807.00	2973	20230324	-67.98	845	20240319	12.66	1695	-43.83	20240221	845	12.66	20240319	2380	-60.00	20230329	346	175.14	20231110	0.34	N	078590	500	271 억	731395	N	N	N	N
10	20240328	160629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	954	-49	5	-4.89	1174427833	1213761	116.62	1003	1011	950	1303	703	1003	967.60	1.20	59167	1056	1029	1013	986	970	1021	978	271	300	500	680	1	1	54210339	517	6.19	1.18	12	2.24	154.00	807.00	2973	20230323	-67.91	845	20240319	12.90	1695	-43.72	20240221	845	12.90	20240319	2380	-59.92	20230328	346	175.72	20231110	0.37	N	078590	500	271 억	651839	N	N	N	N
11	20240328	150630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	957	-46	5	-4.59	1060891493	1094602	105.17	1003	1011	950	1303	703	1003	969.20	1.20	9938	1056	1029	1013	986	970	1021	978	271	300	500	680	1	1	54210339	519	6.21	1.19	12	2.02	154.00	807.00	2973	20230323	-67.81	845	20240319	13.25	1695	-43.54	20240221	845	13.25	20240319	2380	-59.79	20230328	346	176.59	20231110	0.37	N	078590	500	271 억	651839	N	N	N	N
12	20240328	140622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	960	-43	5	-4.29	885957938	911975	87.62	1003	1011	950	1303	703	1003	971.47	1.20	35685	1056	1029	1013	986	970	1021	978	271	300	500	680	1	1	54210339	520	6.23	1.19	12	1.68	154.00	807.00	2973	20230323	-67.71	845	20240319	13.61	1695	-43.36	20240221	845	13.61	20240319	2380	-59.66	20230328	346	177.46	20231110	0.37	N	078590	500	271 억	651839	N	N	N	N
13	20240328	130620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	970	-33	5	-3.29	683862690	701444	67.40	1003	1011	963	1303	703	1003	974.94	1.20	25219	1056	1029	1013	986	970	1021	978	271	300	500	680	1	1	54210339	526	6.30	1.20	12	1.29	154.00	807.00	2973	20230323	-67.37	845	20240319	14.79	1695	-42.77	20240221	845	14.79	20240319	2380	-59.24	20230328	346	180.35	20231110	0.37	N	078590	500	271 억	651839	N	N	N	N
14	20240328	120625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	971	-32	5	-3.19	568005716	581743	55.89	1003	1011	965	1303	703	1003	976.39	1.20	34224	1056	1029	1013	986	970	1021	978	271	300	500	680	1	1	54210339	526	6.31	1.20	12	1.07	154.00	807.00	2973	20230323	-67.34	845	20240319	14.91	1695	-42.71	20240221	845	14.91	20240319	2380	-59.20	20230328	346	180.64	20231110	0.37	N	078590	500	271 억	651839	N	N	N	N
15	20240328	110625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	973	-30	5	-2.99	506842908	518787	49.85	1003	1011	965	1303	703	1003	976.98	1.20	34018	1056	1029	1013	986	970	1021	978	271	300	500	680	1	1	54210339	527	6.32	1.21	12	0.96	154.00	807.00	2973	20230323	-67.27	845	20240319	15.15	1695	-42.60	20240221	845	15.15	20240319	2380	-59.12	20230328	346	181.21	20231110	0.37	N	078590	500	271 억	651839	N	N	N	N
16	20240328	100619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	972	-31	5	-3.09	448604666	459191	44.12	1003	1011	965	1303	703	1003	976.95	1.20	38959	1056	1029	1013	986	970	1021	978	271	300	500	680	1	1	54210339	527	6.31	1.20	12	0.85	154.00	807.00	2973	20230323	-67.31	845	20240319	15.03	1695	-42.65	20240221	845	15.03	20240319	2380	-59.16	20230328	346	180.92	20231110	0.37	N	078590	500	271 억	651839	N	N	N	N
17	20240328	090634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	981	-22	5	-2.19	86598449	87921	8.45	1003	1011	970	1303	703	1003	984.96	1.20	17039	1056	1029	1013	986	970	1021	978	271	300	500	680	1	1	54210339	532	6.37	1.22	12	0.16	154.00	807.00	2973	20230323	-67.00	845	20240319	16.09	1695	-42.12	20240221	845	16.09	20240319	2380	-58.78	20230328	346	183.53	20231110	0.37	N	078590	500	271 억	651839	N	N	N	N
18	20240327	160632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1003	-46	5	-4.39	1043361527	1035250	25.09	1040	1040	997	1363	735	1049	1007.84	1.11	3570	1178	1113	1065	1000	952	1146	1033	271	314	500	710	1	1	54210339	544	6.51	1.24	12	1.91	154.00	807.00	2973	20230322	-66.26	845	20240319	18.70	1695	-40.83	20240221	845	18.70	20240319	2380	-57.86	20230327	346	189.88	20231110	0.33	N	078590	500	271 억	601065	N	N	N	N
19	20240327	150633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1003	-46	5	-4.39	978141217	970215	23.52	1040	1040	997	1363	735	1049	1008.17	1.11	8665	1178	1113	1065	1000	952	1146	1033	271	314	500	710	1	1	54210339	544	6.51	1.24	12	1.79	154.00	807.00	2973	20230322	-66.26	845	20240319	18.70	1695	-40.83	20240221	845	18.70	20240319	2380	-57.86	20230327	346	189.88	20231110	0.33	N	078590	500	271 억	601065	N	N	N	N
20	20240327	140632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	-49	5	-4.67	915357335	907542	22.00	1040	1040	997	1363	735	1049	1008.61	1.11	9357	1178	1113	1065	1000	952	1146	1033	271	314	500	710	1	1	54210339	542	6.49	1.24	12	1.67	154.00	807.00	2973	20230322	-66.36	845	20240319	18.34	1695	-41.00	20240221	845	18.34	20240319	2380	-57.98	20230327	346	189.02	20231110	0.33	N	078590	500	271 억	601065	N	N	N	N
21	20240327	130633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1008	-41	5	-3.91	856174912	848539	20.57	1040	1040	997	1363	735	1049	1009.00	1.11	6636	1178	1113	1065	1000	952	1146	1033	271	314	500	710	1	1	54210339	546	6.55	1.25	12	1.57	154.00	807.00	2973	20230322	-66.09	845	20240319	19.29	1695	-40.53	20240221	845	19.29	20240319	2380	-57.65	20230327	346	191.33	20231110	0.33	N	078590	500	271 억	601065	N	N	N	N
22	20240327	120634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1006	-43	5	-4.10	802511360	795193	19.27	1040	1040	997	1363	735	1049	1009.20	1.11	11749	1178	1113	1065	1000	952	1146	1033	271	314	500	710	1	1	54210339	545	6.53	1.25	12	1.47	154.00	807.00	2973	20230322	-66.16	845	20240319	19.05	1695	-40.65	20240221	845	19.05	20240319	2380	-57.73	20230327	346	190.75	20231110	0.33	N	078590	500	271 억	601065	N	N	N	N
23	20240327	110632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1007	-42	5	-4.00	621299981	614581	14.90	1040	1040	999	1363	735	1049	1010.93	1.11	5649	1178	1113	1065	1000	952	1146	1033	271	314	500	710	1	1	54210339	546	6.54	1.25	12	1.13	154.00	807.00	2973	20230322	-66.13	845	20240319	19.17	1695	-40.59	20240221	845	19.17	20240319	2380	-57.69	20230327	346	191.04	20231110	0.33	N	078590	500	271 억	601065	N	N	N	N
24	20240327	100628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1018	-31	5	-2.96	488669856	483540	11.72	1040	1040	999	1363	735	1049	1010.61	1.11	17619	1178	1113	1065	1000	952	1146	1033	271	314	500	710	1	1	54210339	552	6.61	1.26	12	0.89	154.00	807.00	2973	20230322	-65.76	845	20240319	20.47	1695	-39.94	20240221	845	20.47	20240319	2380	-57.23	20230327	346	194.22	20231110	0.33	N	078590	500	271 억	601065	N	N	N	N
25	20240327	090633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1021	-28	5	-2.67	126638985	124127	3.01	1040	1040	1005	1363	735	1049	1020.24	1.11	36502	1178	1113	1065	1000	952	1146	1033	271	314	500	710	1	1	54210339	553	6.63	1.27	12	0.23	154.00	807.00	2973	20230322	-65.66	845	20240319	20.83	1695	-39.76	20240221	845	20.83	20240319	2380	-57.10	20230327	346	195.09	20231110	0.33	N	078590	500	271 억	601065	N	N	N	N
26	20240326	160531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1049	39	2	3.86	4431498992	4105135	253.90	1023	1130	1017	1313	707	1010	1079.59	1.25	-185795	1072	1041	1023	992	974	1032	983	271	303	500	680	1	1	54210339	569	6.81	1.30	12	7.57	154.00	807.00	2973	20230321	-64.72	845	20240319	24.14	1695	-38.11	20240221	845	24.14	20240319	2380	-55.92	20230327	346	203.18	20231110	0.11	N	078590	500	271 억	679854	N	N	N	N
27	20240326	150624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1039	29	2	2.87	4314700127	3992881	246.95	1023	1130	1017	1313	707	1010	1080.60	1.25	-182766	1072	1041	1023	992	974	1032	983	271	303	500	680	1	1	54210339	563	6.75	1.29	12	7.37	154.00	807.00	2973	20230321	-65.05	845	20240319	22.96	1695	-38.70	20240221	845	22.96	20240319	2380	-56.34	20230327	346	200.29	20231110	0.11	N	078590	500	271 억	679854	N	N	N	N
28	20240326	140621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1036	26	2	2.57	4101330691	3787969	234.28	1023	1130	1017	1313	707	1010	1082.73	1.25	-171241	1072	1041	1023	992	974	1032	983	271	303	500	680	1	1	54210339	562	6.73	1.28	12	6.99	154.00	807.00	2973	20230321	-65.15	845	20240319	22.60	1695	-38.88	20240221	845	22.60	20240319	2380	-56.47	20230327	346	199.42	20231110	0.11	N	078590	500	271 억	679854	N	N	N	N
29	20240326	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1025	15	2	1.49	4017645556	3706979	229.27	1023	1130	1017	1313	707	1010	1083.81	1.25	-166015	1072	1041	1023	992	974	1032	983	271	303	500	680	1	1	54210339	556	6.66	1.27	12	6.84	154.00	807.00	2973	20230321	-65.52	845	20240319	21.30	1695	-39.53	20240221	845	21.30	20240319	2380	-56.93	20230327	346	196.24	20231110	0.11	N	078590	500	271 억	679854	N	N	N	N
30	20240326	120621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1039	29	2	2.87	3893777175	3586511	221.82	1023	1130	1017	1313	707	1010	1085.68	1.25	-146056	1072	1041	1023	992	974	1032	983	271	303	500	680	1	1	54210339	563	6.75	1.29	12	6.62	154.00	807.00	2973	20230321	-65.05	845	20240319	22.96	1695	-38.70	20240221	845	22.96	20240319	2380	-56.34	20230327	346	200.29	20231110	0.11	N	078590	500	271 억	679854	N	N	N	N
31	20240326	110615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1033	23	2	2.28	3725972390	3424362	211.79	1023	1130	1017	1313	707	1010	1088.08	1.25	-128678	1072	1041	1023	992	974	1032	983	271	303	500	680	1	1	54210339	560	6.71	1.28	12	6.32	154.00	807.00	2973	20230321	-65.25	845	20240319	22.25	1695	-39.06	20240221	845	22.25	20240319	2380	-56.60	20230327	346	198.55	20231110	0.11	N	078590	500	271 억	679854	N	N	N	N
32	20240326	100623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1055	45	2	4.46	3286892658	2999390	185.51	1023	1130	1023	1313	707	1010	1095.86	1.25	-131865	1072	1041	1023	992	974	1032	983	271	303	500	680	1	1	54210339	572	6.85	1.31	12	5.53	154.00	807.00	2973	20230321	-64.51	845	20240319	24.85	1695	-37.76	20240221	845	24.85	20240319	2380	-55.67	20230327	346	204.91	20231110	0.11	N	078590	500	271 억	679854	N	N	N	N
33	20240326	090622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1126	116	2	11.49	1105686427	1001384	61.93	1023	1127	1023	1313	707	1010	1104.18	1.25	-40146	1072	1041	1023	992	974	1032	983	271	303	500	680	1	1	54210339	610	7.31	1.40	12	1.85	154.00	807.00	2973	20230321	-62.13	845	20240319	33.25	1695	-33.57	20240221	845	33.25	20240319	2380	-52.69	20230327	346	225.43	20231110	0.11	N	078590	500	271 억	679854	N	N	N	N
34	20240325	160642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	-53	5	-4.99	1586463998	1550229	8.32	1052	1054	1005	1381	745	1063	1023.40	1.16	20087	1326	1194	1088	956	850	1260	1022	271	318	500	720	1	1	54210339	548	6.56	1.25	12	2.86	154.00	807.00	2973	20230320	-66.03	845	20240319	19.53	1695	-40.41	20240221	845	19.53	20240319	2380	-57.56	20230327	346	191.91	20231110	0.22	N	078590	500	271 억	628848	N	N	N	N
35	20240325	150646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1019	-44	5	-4.14	1406804851	1373053	7.37	1052	1054	1005	1381	745	1063	1024.57	1.16	24317	1326	1194	1088	956	850	1260	1022	271	318	500	720	1	1	54210339	552	6.62	1.26	12	2.53	154.00	807.00	2973	20230320	-65.72	845	20240319	20.59	1695	-39.88	20240221	845	20.59	20240319	2380	-57.18	20230327	346	194.51	20231110	0.22	N	078590	500	271 억	628848	N	N	N	N
36	20240325	140644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1024	-39	5	-3.67	1280778756	1249476	6.71	1052	1054	1005	1381	745	1063	1025.04	1.16	35015	1326	1194	1088	956	850	1260	1022	271	318	500	720	1	1	54210339	555	6.65	1.27	12	2.30	154.00	807.00	2973	20230320	-65.56	845	20240319	21.18	1695	-39.59	20240221	845	21.18	20240319	2380	-56.97	20230327	346	195.95	20231110	0.22	N	078590	500	271 억	628848	N	N	N	N
37	20240325	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1029	-34	5	-3.20	1149538566	1121929	6.02	1052	1054	1005	1381	745	1063	1024.60	1.16	31516	1326	1194	1088	956	850	1260	1022	271	318	500	720	1	1	54210339	558	6.68	1.28	12	2.07	154.00	807.00	2973	20230320	-65.39	845	20240319	21.78	1695	-39.29	20240221	845	21.78	20240319	2380	-56.76	20230327	346	197.40	20231110	0.22	N	078590	500	271 억	628848	N	N	N	N
38	20240325	120647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1029	-34	5	-3.20	1019079848	994125	5.33	1052	1054	1005	1381	745	1063	1025.09	1.16	38792	1326	1194	1088	956	850	1260	1022	271	318	500	720	1	1	54210339	558	6.68	1.28	12	1.83	154.00	807.00	2973	20230320	-65.39	845	20240319	21.78	1695	-39.29	20240221	845	21.78	20240319	2380	-56.76	20230327	346	197.40	20231110	0.22	N	078590	500	271 억	628848	N	N	N	N
39	20240325	110645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1024	-39	5	-3.67	946919034	923424	4.96	1052	1054	1005	1381	745	1063	1025.43	1.16	47591	1326	1194	1088	956	850	1260	1022	271	318	500	720	1	1	54210339	555	6.65	1.27	12	1.70	154.00	807.00	2973	20230320	-65.56	845	20240319	21.18	1695	-39.59	20240221	845	21.18	20240319	2380	-56.97	20230327	346	195.95	20231110	0.22	N	078590	500	271 억	628848	N	N	N	N
40	20240325	100645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1019	-44	5	-4.14	830322996	809658	4.35	1052	1054	1005	1381	745	1063	1025.51	1.16	29806	1326	1194	1088	956	850	1260	1022	271	318	500	720	1	1	54210339	552	6.62	1.26	12	1.49	154.00	807.00	2973	20230320	-65.72	845	20240319	20.59	1695	-39.88	20240221	845	20.59	20240319	2380	-57.18	20230327	346	194.51	20231110	0.22	N	078590	500	271 억	628848	N	N	N	N
41	20240325	090647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1022	-41	5	-3.86	312649974	301666	1.62	1052	1054	1021	1381	745	1063	1036.38	1.16	15266	1326	1194	1088	956	850	1260	1022	271	318	500	720	1	1	54210339	554	6.64	1.27	12	0.56	154.00	807.00	2973	20230320	-65.62	845	20240319	20.95	1695	-39.71	20240221	845	20.95	20240319	2380	-57.06	20230327	346	195.38	20231110	0.22	N	078590	500	271 억	628848	N	N	N	N
42	20240322	160645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1063	93	2	9.59	21153711767	18496428	794.49	987	1220	982	1261	679	970	1143.70	1.52	-22822	1070	1020	980	930	890	1045	955	271	291	500	650	1	1	54210339	576	4.97	1.63	12	34.12	214.00	653.00	2973	20230317	-64.24	845	20240319	25.80	1695	-37.29	20240221	845	25.80	20240319	2380	-55.34	20230322	346	207.23	20231110	0.10	N	078590	500	271 억	824134	N	N	N	N
43	20240322	150647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1018	48	2	4.95	20728474461	18092260	777.13	987	1220	982	1261	679	970	1145.71	1.52	445	1070	1020	980	930	890	1045	955	271	291	500	650	1	1	54210339	552	4.76	1.56	12	33.37	214.00	653.00	2973	20230317	-65.76	845	20240319	20.47	1695	-39.94	20240221	845	20.47	20240319	2380	-57.23	20230322	346	194.22	20231110	0.10	N	078590	500	271 억	824134	N	N	N	N
44	20240322	140641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1072	102	2	10.52	19478493239	16897397	725.81	987	1220	982	1261	679	970	1152.75	1.52	-30824	1070	1020	980	930	890	1045	955	271	291	500	650	1	1	54210339	581	5.01	1.64	12	31.17	214.00	653.00	2973	20230317	-63.94	845	20240319	26.86	1695	-36.76	20240221	845	26.86	20240319	2380	-54.96	20230322	346	209.83	20231110	0.10	N	078590	500	271 억	824134	Y	N	N	N
45	20240322	130644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1150	180	2	18.56	18406578135	15943884	684.85	987	1220	982	1261	679	970	1154.46	1.52	-6550	1070	1020	980	930	890	1045	955	271	291	500	650	1	1	54210339	623	5.37	1.76	12	29.41	214.00	653.00	2973	20230317	-61.32	845	20240319	36.09	1695	-32.15	20240221	845	36.09	20240319	2380	-51.68	20230322	346	232.37	20231110	0.10	N	078590	500	271 억	824134	N	N	N	N
46	20240322	120638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1135	165	2	17.01	17515160985	15171958	651.69	987	1220	982	1261	679	970	1154.44	1.52	44740	1070	1020	980	930	890	1045	955	271	291	500	650	1	1	54210339	615	5.30	1.74	12	27.99	214.00	653.00	2973	20230317	-61.82	845	20240319	34.32	1695	-33.04	20240221	845	34.32	20240319	2380	-52.31	20230322	346	228.03	20231110	0.10	N	078590	500	271 억	824134	N	N	N	N
47	20240322	110646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1160	190	2	19.59	16233495089	14050287	603.51	987	1220	982	1261	679	970	1155.39	1.52	63099	1070	1020	980	930	890	1045	955	271	291	500	650	1	1	54210339	629	5.42	1.78	12	25.92	214.00	653.00	2973	20230317	-60.98	845	20240319	37.28	1695	-31.56	20240221	845	37.28	20240319	2380	-51.26	20230322	346	235.26	20231110	0.10	N	078590	500	271 억	824134	N	N	N	N
48	20240322	100640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1175	205	2	21.13	12640425335	11009986	472.92	987	1220	982	1261	679	970	1148.09	1.52	-9780	1070	1020	980	930	890	1045	955	271	291	500	650	1	1	54210339	637	5.49	1.80	12	20.31	214.00	653.00	2973	20230317	-60.48	845	20240319	39.05	1695	-30.68	20240221	845	39.05	20240319	2380	-50.63	20230322	346	239.60	20231110	0.10	N	078590	500	271 억	824134	N	N	N	N
49	20240322	090638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1120	150	2	15.46	1389611771	1292795	55.53	987	1125	982	1261	679	970	1074.89	1.52	89596	1070	1020	980	930	890	1045	955	271	291	500	650	1	1	54210339	607	5.23	1.72	12	2.38	214.00	653.00	2973	20230317	-62.33	845	20240319	32.54	1695	-33.92	20240221	845	32.54	20240319	2380	-52.94	20230322	346	223.70	20231110	0.10	N	078590	500	271 억	824134	N	N	N	N
50	20240321	160645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	970	41	2	4.41	2275180709	2306962	31.55	962	1030	940	1207	651	929	986.22	1.08	265164	1175	1052	956	833	737	1113	894	271	278	500	630	1	1	54210339	526	4.53	1.49	12	4.26	214.00	653.00	2973	20230316	-67.37	845	20240319	14.79	1695	-42.77	20240221	845	14.79	20240319	2380	-59.24	20230321	346	180.35	20231110	0.05	N	078590	500	271 억	586625	N	N	N	N
51	20240321	150640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	971	42	2	4.52	2211975016	2241703	30.66	962	1030	940	1207	651	929	986.74	1.08	281479	1175	1052	956	833	737	1113	894	271	278	500	630	1	1	54210339	526	4.54	1.49	12	4.14	214.00	653.00	2973	20230316	-67.34	845	20240319	14.91	1695	-42.71	20240221	845	14.91	20240319	2380	-59.20	20230321	346	180.64	20231110	0.05	N	078590	500	271 억	586625	N	N	N	N
52	20240321	140641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	977	48	2	5.17	2049703837	2074899	28.37	962	1030	940	1207	651	929	987.86	1.08	303172	1175	1052	956	833	737	1113	894	271	278	500	630	1	1	54210339	530	4.57	1.50	12	3.83	214.00	653.00	2973	20230316	-67.14	845	20240319	15.62	1695	-42.36	20240221	845	15.62	20240319	2380	-58.95	20230321	346	182.37	20231110	0.05	N	078590	500	271 억	586625	N	N	N	N
53	20240321	130632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	975	46	2	4.95	1645055858	1668911	22.82	962	1030	940	1207	651	929	985.71	1.08	283256	1175	1052	956	833	737	1113	894	271	278	500	630	1	1	54210339	529	4.56	1.49	12	3.08	214.00	653.00	2973	20230316	-67.20	845	20240319	15.38	1695	-42.48	20240221	845	15.38	20240319	2380	-59.03	20230321	346	181.79	20231110	0.05	N	078590	500	271 억	586625	N	N	N	N
54	20240321	120640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	51	2	5.49	1584971048	1607311	21.98	962	1030	940	1207	651	929	986.10	1.08	289480	1175	1052	956	833	737	1113	894	271	278	500	630	1	1	54210339	531	4.58	1.50	12	2.96	214.00	653.00	2973	20230316	-67.04	845	20240319	15.98	1695	-42.18	20240221	845	15.98	20240319	2380	-58.82	20230321	346	183.24	20231110	0.05	N	078590	500	271 억	586625	N	N	N	N
55	20240321	110638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	979	50	2	5.38	1357637039	1374908	18.80	962	1030	940	1207	651	929	987.44	1.08	289361	1175	1052	956	833	737	1113	894	271	278	500	630	1	1	54210339	531	4.57	1.50	12	2.54	214.00	653.00	2973	20230316	-67.07	845	20240319	15.86	1695	-42.24	20240221	845	15.86	20240319	2380	-58.87	20230321	346	182.95	20231110	0.05	N	078590	500	271 억	586625	N	N	N	N
56	20240321	100642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	81	2	8.72	1184433778	1199754	16.41	962	1030	940	1207	651	929	987.23	1.08	316297	1175	1052	956	833	737	1113	894	271	278	500	630	1	1	54210339	548	4.72	1.55	12	2.21	214.00	653.00	2973	20230316	-66.03	845	20240319	19.53	1695	-40.41	20240221	845	19.53	20240319	2380	-57.56	20230321	346	191.91	20231110	0.05	N	078590	500	271 억	586625	N	N	N	N
57	20240321	090644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	943	14	2	1.51	217970733	229412	3.14	962	963	940	1207	651	929	950.13	1.08	26687	1175	1052	956	833	737	1113	894	271	278	500	630	1	1	54210339	511	4.41	1.44	12	0.42	214.00	653.00	2973	20230316	-68.28	845	20240319	11.60	1695	-44.37	20240221	845	11.60	20240319	2380	-60.38	20230321	346	172.54	20231110	0.05	N	078590	500	271 억	586625	N	N	N	N
58	20240320	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	929	75	2	8.78	6936446453	7009741	951.08	895	1079	860	1110	598	854	989.55	1.06	-28822	921	887	866	832	811	877	822	271	256	500	580	1	1	54210339	504	4.34	1.42	12	12.93	214.00	653.00	2973	20230315	-68.75	845	20240319	9.94	1695	-45.19	20240221	845	9.94	20240319	2380	-60.97	20230320	346	168.50	20231110	0.10	N	078590	500	271 억	576558	N	N	N	N
59	20240320	150636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	944	90	2	10.54	6817978769	6882622	933.83	895	1079	860	1110	598	854	990.61	1.06	-31056	921	887	866	832	811	877	822	271	256	500	580	1	1	54210339	512	4.41	1.45	12	12.70	214.00	653.00	2973	20230315	-68.25	845	20240319	11.72	1695	-44.31	20240221	845	11.72	20240319	2380	-60.34	20230320	346	172.83	20231110	0.10	N	078590	500	271 억	576558	N	N	N	N
60	20240320	140640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	978	124	2	14.52	6520419312	6570010	891.42	895	1079	860	1110	598	854	992.45	1.06	-46466	921	887	866	832	811	877	822	271	256	500	580	1	1	54210339	530	4.57	1.50	12	12.12	214.00	653.00	2973	20230315	-67.10	845	20240319	15.74	1695	-42.30	20240221	845	15.74	20240319	2380	-58.91	20230320	346	182.66	20231110	0.10	N	078590	500	271 억	576558	N	N	N	N
61	20240320	130642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	930	76	2	8.90	5480348330	5499695	746.20	895	1079	860	1110	598	854	996.48	1.06	16540	921	887	866	832	811	877	822	271	256	500	580	1	1	54210339	504	4.35	1.42	12	10.15	214.00	653.00	2973	20230315	-68.72	845	20240319	10.06	1695	-45.13	20240221	845	10.06	20240319	2380	-60.92	20230320	346	168.79	20231110	0.10	N	078590	500	271 억	576558	N	N	N	N
62	20240320	120634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	974	120	2	14.05	4965826067	4955853	672.41	895	1079	860	1110	598	854	1002.01	1.06	-49440	921	887	866	832	811	877	822	271	256	500	580	1	1	54210339	528	4.55	1.49	12	9.14	214.00	653.00	2973	20230315	-67.24	845	20240319	15.27	1695	-42.54	20240221	845	15.27	20240319	2380	-59.08	20230320	346	181.50	20231110	0.10	N	078590	500	271 억	576558	N	N	N	N
63	20240320	110636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1002	148	2	17.33	3581303215	3564959	483.69	895	1079	860	1110	598	854	1004.58	1.06	-49440	921	887	866	832	811	877	822	271	256	500	580	1	1	54210339	543	4.68	1.53	12	6.58	214.00	653.00	2973	20230315	-66.30	845	20240319	18.58	1695	-40.88	20240221	845	18.58	20240319	2380	-57.90	20230320	346	189.60	20231110	0.10	N	078590	500	271 억	576558	N	N	N	N
64	20240320	100634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	889	35	2	4.10	384088687	431254	58.51	895	926	860	1110	598	854	890.63	1.06	-30845	921	887	866	832	811	877	822	271	256	500	580	1	1	54210339	482	4.15	1.36	12	0.80	214.00	653.00	2973	20230315	-70.10	845	20240319	5.21	1695	-47.55	20240221	845	5.21	20240319	2380	-62.65	20230320	346	156.94	20231110	0.10	N	078590	500	271 억	576558	N	N	N	N
65	20240320	090633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	892	38	2	4.45	203303313	225403	30.58	895	926	882	1110	598	854	901.95	1.06	-13037	921	887	866	832	811	877	822	271	256	500	580	1	1	54210339	484	4.17	1.37	12	0.42	214.00	653.00	2973	20230315	-70.00	845	20240319	5.56	1695	-47.37	20240221	845	5.56	20240319	2380	-62.52	20230320	346	157.80	20231110	0.10	N	078590	500	271 억	576558	N	N	N	N
66	20240319	160626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	854	-45	5	-5.01	612849987	709785	93.40	900	900	845	1168	630	899	863.44	1.15	-42904	941	920	902	881	863	911	872	271	269	500	610	1	1	54210339	463	3.99	1.31	12	1.31	214.00	653.00	2973	20230314	-71.27	845	20240319	1.07	1695	-49.62	20240221	845	1.07	20240319	2380	-64.12	20230320	346	146.82	20231110	0.10	N	078590	500	271 억	621248	N	N	N	N
67	20240319	150635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	851	-48	5	-5.34	585586245	677811	89.20	900	900	845	1168	630	899	863.94	1.15	-36886	941	920	902	881	863	911	872	271	269	500	610	1	1	54210339	461	3.98	1.30	12	1.25	214.00	653.00	2973	20230314	-71.38	845	20240319	0.71	1695	-49.79	20240221	845	0.71	20240319	2380	-64.24	20230320	346	145.95	20231110	0.10	N	078590	500	271 억	621248	N	N	N	N
68	20240319	140636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	850	-49	5	-5.45	517021373	597096	78.58	900	900	845	1168	630	899	865.89	1.15	-35141	941	920	902	881	863	911	872	271	269	500	610	1	1	54210339	461	3.97	1.30	12	1.10	214.00	653.00	2973	20230314	-71.41	845	20240319	0.59	1695	-49.85	20240221	845	0.59	20240319	2380	-64.29	20230320	346	145.66	20231110	0.10	N	078590	500	271 억	621248	N	N	N	N
69	20240319	130607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	858	-41	5	-4.56	426584806	490739	64.58	900	900	850	1168	630	899	869.27	1.15	-6401	941	920	902	881	863	911	872	271	269	500	610	1	1	54210339	465	4.01	1.31	12	0.91	214.00	653.00	2973	20230314	-71.14	850	20240319	0.94	1695	-49.38	20240221	850	0.94	20240319	2380	-63.95	20230320	346	147.98	20231110	0.10	N	078590	500	271 억	621248	N	N	N	N
70	20240319	120632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	859	-40	5	-4.45	292576549	333757	43.92	900	900	857	1168	630	899	876.62	1.15	-7940	941	920	902	881	863	911	872	271	269	500	610	1	1	54210339	466	4.01	1.32	12	0.62	214.00	653.00	2973	20230314	-71.11	857	20240319	0.23	1695	-49.32	20240221	857	0.23	20240319	2380	-63.91	20230320	346	148.27	20231110	0.10	N	078590	500	271 억	621248	N	N	N	N
71	20240319	110631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	877	-22	5	-2.45	179991517	203997	26.85	900	900	870	1168	630	899	882.32	1.15	-4860	941	920	902	881	863	911	872	271	269	500	610	1	1	54210339	475	4.10	1.34	12	0.38	214.00	653.00	2973	20230314	-70.50	864	20231110	1.50	1695	-48.26	20240221	870	0.80	20240319	2380	-63.15	20230320	346	153.47	20231110	0.10	N	078590	500	271 억	621248	N	N	N	N
72	20240319	100634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	894	-5	5	-0.56	61692250	69305	9.12	900	900	882	1168	630	899	890.16	1.15	-3759	941	920	902	881	863	911	872	271	269	500	610	1	1	54210339	485	4.18	1.37	12	0.13	214.00	653.00	2973	20230314	-69.93	864	20231110	3.47	1695	-47.26	20240221	882	1.36	20240319	2380	-62.44	20230320	346	158.38	20231110	0.10	N	078590	500	271 억	621248	N	N	N	N
73	20240319	090633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	885	-14	5	-1.56	23150886	25959	3.42	900	900	882	1168	630	899	891.83	1.15	-1152	941	920	902	881	863	911	872	271	269	500	610	1	1	54210339	480	4.14	1.36	12	0.05	214.00	653.00	2973	20230314	-70.23	864	20231110	2.43	1695	-47.79	20240221	882	0.34	20240319	2380	-62.82	20230320	346	155.78	20231110	0.10	N	078590	500	271 억	621248	N	N	N	N
74	20240318	160629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	899	-24	5	-2.60	678549737	754670	146.57	923	923	884	1199	647	923	899.09	1.04	49723	986	954	932	900	878	970	916	271	276	500	620	1	1	54210339	487	4.20	1.38	12	1.39	214.00	653.00	2973	20230313	-69.76	864	20231110	4.05	1695	-46.96	20240221	884	1.70	20240318	2380	-62.23	20230320	346	159.83	20231110	0.06	N	078590	500	271 억	566170	N	N	N	N
75	20240318	150632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	898	-25	5	-2.71	663419150	737774	143.29	923	923	884	1199	647	923	899.17	1.04	50382	986	954	932	900	878	970	916	271	276	500	620	1	1	54210339	487	4.20	1.38	12	1.36	214.00	653.00	2973	20230313	-69.79	864	20231110	3.94	1695	-47.02	20240221	884	1.58	20240318	2380	-62.27	20230320	346	159.54	20231110	0.06	N	078590	500	271 억	566170	N	N	N	N
76	20240318	140630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	902	-21	5	-2.28	538472417	598245	116.19	923	923	884	1199	647	923	900.03	1.04	50675	986	954	932	900	878	970	916	271	276	500	620	1	1	54210339	489	4.21	1.38	12	1.10	214.00	653.00	2973	20230313	-69.66	864	20231110	4.40	1695	-46.78	20240221	884	2.04	20240318	2380	-62.10	20230320	346	160.69	20231110	0.06	N	078590	500	271 억	566170	N	N	N	N
77	20240318	130630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	903	-20	5	-2.17	502996348	558811	108.53	923	923	884	1199	647	923	900.06	1.04	53176	986	954	932	900	878	970	916	271	276	500	620	1	1	54210339	490	4.22	1.38	12	1.03	214.00	653.00	2973	20230313	-69.63	864	20231110	4.51	1695	-46.73	20240221	884	2.15	20240318	2380	-62.06	20230320	346	160.98	20231110	0.06	N	078590	500	271 억	566170	N	N	N	N
78	20240318	120627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	901	-22	5	-2.38	448850698	499015	96.92	923	923	884	1199	647	923	899.41	1.04	44829	986	954	932	900	878	970	916	271	276	500	620	1	1	54210339	488	4.21	1.38	12	0.92	214.00	653.00	2973	20230313	-69.69	864	20231110	4.28	1695	-46.84	20240221	884	1.92	20240318	2380	-62.14	20230320	346	160.40	20231110	0.06	N	078590	500	271 억	566170	N	N	N	N
79	20240318	110631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	908	-15	5	-1.63	361132754	400974	77.88	923	923	888	1199	647	923	900.56	1.04	44829	986	954	932	900	878	970	916	271	276	500	620	1	1	54210339	492	4.24	1.39	12	0.74	214.00	653.00	2973	20230313	-69.46	864	20231110	5.09	1695	-46.43	20240221	888	2.25	20240318	2380	-61.85	20230320	346	162.43	20231110	0.06	N	078590	500	271 억	566170	N	N	N	N
80	20240318	100629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	896	-27	5	-2.93	235818013	262222	50.93	923	923	888	1199	647	923	899.18	1.04	-822	986	954	932	900	878	970	916	271	276	500	620	1	1	54210339	486	4.19	1.37	12	0.48	214.00	653.00	2973	20230313	-69.86	864	20231110	3.70	1695	-47.14	20240221	888	0.90	20240318	2380	-62.35	20230320	346	158.96	20231110	0.06	N	078590	500	271 억	566170	N	N	N	N
81	20240318	090628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	915	-8	5	-0.87	32683523	35780	6.95	923	923	903	1199	647	923	913.08	1.04	2631	986	954	932	900	878	970	916	271	276	500	620	1	1	54210339	496	4.28	1.40	12	0.07	214.00	653.00	2973	20230313	-69.22	864	20231110	5.90	1695	-46.02	20240221	900	1.67	20240314	2380	-61.55	20230320	346	164.45	20231110	0.06	N	078590	500	271 억	566170	N	N	N	N
82	20240315	160623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	923	2	2	0.22	475508461	510430	70.00	920	964	910	1197	645	921	931.61	1.07	-6447	1017	968	934	885	851	952	869	271	276	500	620	1	1	54210339	500	4.31	1.41	12	0.94	214.00	653.00	2973	20230310	-68.95	864	20231110	6.83	1695	-45.55	20240221	900	2.56	20240314	2380	-61.22	20230315	346	166.76	20231110	0.05	N	078590	500	271 억	579682	N	N	N	N
83	20240315	150559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	919	-2	5	-0.22	460803670	494462	67.81	920	964	910	1197	645	921	931.93	1.07	-3148	1017	968	934	885	851	952	869	271	276	500	620	1	1	54210339	498	4.29	1.41	12	0.91	214.00	653.00	2973	20230310	-69.09	864	20231110	6.37	1695	-45.78	20240221	900	2.11	20240314	2380	-61.39	20230315	346	165.61	20231110	0.05	N	078590	500	271 억	579682	N	N	N	N
84	20240315	140549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	920	-1	5	-0.11	382554712	408850	56.07	920	964	912	1197	645	921	935.68	1.07	-11361	1017	968	934	885	851	952	869	271	276	500	620	1	1	54210339	499	4.30	1.41	12	0.75	214.00	653.00	2973	20230310	-69.05	864	20231110	6.48	1695	-45.72	20240221	900	2.22	20240314	2380	-61.34	20230315	346	165.90	20231110	0.05	N	078590	500	271 억	579682	N	N	N	N
85	20240315	130626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	931	10	2	1.09	306701989	326746	44.81	920	964	912	1197	645	921	938.66	1.07	-5437	1017	968	934	885	851	952	869	271	276	500	620	1	1	54210339	505	4.35	1.43	12	0.60	214.00	653.00	2973	20230310	-68.68	864	20231110	7.75	1695	-45.07	20240221	900	3.44	20240314	2380	-60.88	20230315	346	169.08	20231110	0.05	N	078590	500	271 억	579682	N	N	N	N
86	20240315	120625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	933	12	2	1.30	296152196	315395	43.25	920	964	912	1197	645	921	938.99	1.07	-1564	1017	968	934	885	851	952	869	271	276	500	620	1	1	54210339	506	4.36	1.43	12	0.58	214.00	653.00	2973	20230310	-68.62	864	20231110	7.99	1695	-44.96	20240221	900	3.67	20240314	2380	-60.80	20230315	346	169.65	20231110	0.05	N	078590	500	271 억	579682	N	N	N	N
87	20240315	110619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	942	21	2	2.28	269803589	287159	39.38	920	964	912	1197	645	921	939.56	1.07	-2918	1017	968	934	885	851	952	869	271	276	500	620	1	1	54210339	511	4.40	1.44	12	0.53	214.00	653.00	2973	20230310	-68.31	864	20231110	9.03	1695	-44.42	20240221	900	4.67	20240314	2380	-60.42	20230315	346	172.25	20231110	0.05	N	078590	500	271 억	579682	N	N	N	N
88	20240315	100623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	944	23	2	2.50	250479317	266613	36.56	920	964	912	1197	645	921	939.49	1.07	-5283	1017	968	934	885	851	952	869	271	276	500	620	1	1	54210339	512	4.41	1.45	12	0.49	214.00	653.00	2973	20230310	-68.25	864	20231110	9.26	1695	-44.31	20240221	900	4.89	20240314	2380	-60.34	20230315	346	172.83	20231110	0.05	N	078590	500	271 억	579682	N	N	N	N
89	20240315	090626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	918	-3	5	-0.33	29531907	31895	4.37	920	933	912	1197	645	921	925.91	1.07	589	1017	968	934	885	851	952	869	271	276	500	620	1	1	54210339	498	4.29	1.41	12	0.06	214.00	653.00	2973	20230310	-69.12	864	20231110	6.25	1695	-45.84	20240221	900	2.00	20240314	2380	-61.43	20230315	346	165.32	20231110	0.05	N	078590	500	271 억	579682	N	N	N	N
90	20240314	160618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	921	-68	5	-6.88	673429972	724152	173.01	983	983	900	1285	693	989	929.95	1.03	30598	1026	1007	991	972	956	999	964	271	296	500	670	1	1	54210339	499	4.30	1.41	12	1.34	214.00	653.00	2973	20230309	-69.02	864	20231110	6.60	1695	-45.66	20240221	900	2.33	20240314	2380	-61.30	20230314	346	166.18	20231110	0.05	N	078590	500	271 억	556108	N	N	N	N
91	20240314	150620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	921	-68	5	-6.88	651996705	700860	167.45	983	983	900	1285	693	989	930.27	1.03	35394	1026	1007	991	972	956	999	964	271	296	500	670	1	1	54210339	499	4.30	1.41	12	1.29	214.00	653.00	2973	20230309	-69.02	864	20231110	6.60	1695	-45.66	20240221	900	2.33	20240314	2380	-61.30	20230314	346	166.18	20231110	0.05	N	078590	500	271 억	556108	N	N	N	N
92	20240314	140620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	919	-70	5	-7.08	540950201	579343	138.42	983	983	900	1285	693	989	933.72	1.03	43172	1026	1007	991	972	956	999	964	271	296	500	670	1	1	54210339	498	4.29	1.41	12	1.07	214.00	653.00	2973	20230309	-69.09	864	20231110	6.37	1695	-45.78	20240221	900	2.11	20240314	2380	-61.39	20230314	346	165.61	20231110	0.05	N	078590	500	271 억	556108	N	N	N	N
93	20240314	130616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	919	-70	5	-7.08	488113886	521825	124.67	983	983	900	1285	693	989	935.39	1.03	49269	1026	1007	991	972	956	999	964	271	296	500	670	1	1	54210339	498	4.29	1.41	12	0.96	214.00	653.00	2973	20230309	-69.09	864	20231110	6.37	1695	-45.78	20240221	900	2.11	20240314	2380	-61.39	20230314	346	165.61	20231110	0.05	N	078590	500	271 억	556108	N	N	N	N
94	20240314	120618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	922	-67	5	-6.77	445950337	475959	113.72	983	983	900	1285	693	989	936.94	1.03	51862	1026	1007	991	972	956	999	964	271	296	500	670	1	1	54210339	500	4.31	1.41	12	0.88	214.00	653.00	2973	20230309	-68.99	864	20231110	6.71	1695	-45.60	20240221	900	2.44	20240314	2380	-61.26	20230314	346	166.47	20231110	0.05	N	078590	500	271 억	556108	N	N	N	N
95	20240314	110617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	927	-62	5	-6.27	399827002	425942	101.77	983	983	900	1285	693	989	938.68	1.03	52804	1026	1007	991	972	956	999	964	271	296	500	670	1	1	54210339	503	4.33	1.42	12	0.79	214.00	653.00	2973	20230309	-68.82	864	20231110	7.29	1695	-45.31	20240221	900	3.00	20240314	2380	-61.05	20230314	346	167.92	20231110	0.05	N	078590	500	271 억	556108	N	N	N	N
96	20240314	100622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	926	-63	5	-6.37	250104449	263513	62.96	983	983	900	1285	693	989	949.10	1.03	10860	1026	1007	991	972	956	999	964	271	296	500	670	1	1	54210339	502	4.33	1.42	12	0.49	214.00	653.00	2973	20230309	-68.85	864	20231110	7.18	1695	-45.37	20240221	900	2.89	20240314	2380	-61.09	20230314	346	167.63	20231110	0.05	N	078590	500	271 억	556108	N	N	N	N
97	20240314	090620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	972	-17	5	-1.72	21696512	22199	5.30	983	983	972	1285	693	989	977.31	1.03	118	1026	1007	991	972	956	999	964	271	296	500	670	1	1	54210339	527	4.54	1.49	12	0.04	214.00	653.00	2973	20230309	-67.31	864	20231110	12.50	1695	-42.65	20240221	972	0.00	20240314	2380	-59.16	20230314	346	180.92	20231110	0.05	N	078590	500	271 억	556108	N	N	N	N
98	20240313	160612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	989	-4	5	-0.40	410555637	417257	125.45	997	1010	975	1290	696	993	983.94	1.07	-22130	1025	1008	998	981	971	1004	977	271	297	500	670	1	1	54210339	536	4.62	1.51	12	0.77	214.00	653.00	2973	20230308	-66.73	864	20231110	14.47	1695	-41.65	20240221	975	1.44	20240313	2380	-58.45	20230313	346	185.84	20231110	0.03	N	078590	500	271 억	578238	N	N	N	N
99	20240313	150612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	-11	5	-1.11	398343938	404868	121.72	997	1010	975	1290	696	993	983.89	1.07	-21648	1025	1008	998	981	971	1004	977	271	297	500	670	1	1	54210339	532	4.59	1.50	12	0.75	214.00	653.00	2973	20230308	-66.97	864	20231110	13.66	1695	-42.06	20240221	975	0.72	20240313	2380	-58.74	20230313	346	183.82	20231110	0.03	N	078590	500	271 억	578238	N	N	N	N
100	20240313	140616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	975	-18	5	-1.81	361478981	367256	110.41	997	1010	975	1290	696	993	984.27	1.07	-20625	1025	1008	998	981	971	1004	977	271	297	500	670	1	1	54210339	529	4.56	1.49	12	0.68	214.00	653.00	2973	20230308	-67.20	864	20231110	12.85	1695	-42.48	20240221	975	0.00	20240313	2380	-59.03	20230313	346	181.79	20231110	0.03	N	078590	500	271 억	578238	N	N	N	N
101	20240313	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	979	-14	5	-1.41	305566358	310004	93.20	997	1010	975	1290	696	993	985.69	1.07	-21200	1025	1008	998	981	971	1004	977	271	297	500	670	1	1	54210339	531	4.57	1.50	12	0.57	214.00	653.00	2973	20230308	-67.07	864	20231110	13.31	1695	-42.24	20240221	975	0.41	20240313	2380	-58.87	20230313	346	182.95	20231110	0.03	N	078590	500	271 억	578238	N	N	N	N
102	20240313	120614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	977	-16	5	-1.61	252540546	255690	76.87	997	1010	976	1290	696	993	987.68	1.07	-20313	1025	1008	998	981	971	1004	977	271	297	500	670	1	1	54210339	530	4.57	1.50	12	0.47	214.00	653.00	2973	20230308	-67.14	864	20231110	13.08	1695	-42.36	20240221	976	0.10	20240313	2380	-58.95	20230313	346	182.37	20231110	0.03	N	078590	500	271 억	578238	N	N	N	N
103	20240313	110612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	984	-9	5	-0.91	180702808	182309	54.81	997	1010	979	1290	696	993	991.19	1.07	-8747	1025	1008	998	981	971	1004	977	271	297	500	670	1	1	54210339	533	4.60	1.51	12	0.34	214.00	653.00	2973	20230308	-66.90	864	20231110	13.89	1695	-41.95	20240221	979	0.51	20240313	2380	-58.66	20230313	346	184.39	20231110	0.03	N	078590	500	271 억	578238	N	N	N	N
104	20240313	100610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	0	3	0.00	96750713	97137	29.20	997	1010	990	1290	696	993	996.02	1.07	-380	1025	1008	998	981	971	1004	977	271	297	500	670	1	1	54210339	538	4.64	1.52	12	0.18	214.00	653.00	2973	20230308	-66.60	864	20231110	14.93	1695	-41.42	20240221	987	0.61	20240311	2380	-58.28	20230313	346	186.99	20231110	0.03	N	078590	500	271 억	578238	N	N	N	N
105	20240313	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	6	2	0.60	18564681	18557	5.58	997	1010	997	1290	696	993	1000.41	1.07	456	1025	1008	998	981	971	1004	977	271	297	500	670	1	1	54210339	542	4.67	1.53	12	0.03	214.00	653.00	2973	20230308	-66.40	864	20231110	15.62	1695	-41.06	20240221	987	1.22	20240311	2380	-58.03	20230313	346	188.73	20231110	0.03	N	078590	500	271 억	578238	N	N	N	N
106	20240312	160606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	-8	5	-0.80	321717413	323097	92.19	1003	1015	988	1301	701	1001	995.73	1.12	-27263	1042	1021	1004	983	966	1032	994	271	300	500	680	1	1	54210339	538	4.64	1.52	12	0.60	214.00	653.00	2973	20230307	-66.60	864	20231110	14.93	1695	-41.42	20240221	987	0.61	20240311	2380	-58.28	20230313	346	186.99	20231110	0.10	N	078590	500	271 억	607839	N	N	N	N
107	20240312	150605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	994	-7	5	-0.70	309803390	311081	88.76	1003	1015	988	1301	701	1001	995.89	1.12	-28618	1042	1021	1004	983	966	1032	994	271	300	500	680	1	1	54210339	539	4.64	1.52	12	0.57	214.00	653.00	2973	20230307	-66.57	864	20231110	15.05	1695	-41.36	20240221	987	0.71	20240311	2380	-58.24	20230313	346	187.28	20231110	0.10	N	078590	500	271 억	607839	N	N	N	N
108	20240312	140601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	-9	5	-0.90	287159154	288255	82.24	1003	1015	988	1301	701	1001	996.20	1.12	-27224	1042	1021	1004	983	966	1032	994	271	300	500	680	1	1	54210339	538	4.64	1.52	12	0.53	214.00	653.00	2973	20230307	-66.63	864	20231110	14.81	1695	-41.47	20240221	987	0.51	20240311	2380	-58.32	20230313	346	186.71	20231110	0.10	N	078590	500	271 억	607839	N	N	N	N
109	20240312	130539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	-9	5	-0.90	245548061	246274	70.27	1003	1015	988	1301	701	1001	997.05	1.12	-27919	1042	1021	1004	983	966	1032	994	271	300	500	680	1	1	54210339	538	4.64	1.52	12	0.45	214.00	653.00	2973	20230307	-66.63	864	20231110	14.81	1695	-41.47	20240221	987	0.51	20240311	2380	-58.32	20230313	346	186.71	20231110	0.10	N	078590	500	271 억	607839	N	N	N	N
110	20240312	120609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-6	5	-0.60	218316809	218781	62.42	1003	1015	988	1301	701	1001	997.88	1.12	-23781	1042	1021	1004	983	966	1032	994	271	300	500	680	1	1	54210339	539	4.65	1.52	12	0.40	214.00	653.00	2973	20230307	-66.53	864	20231110	15.16	1695	-41.30	20240221	987	0.81	20240311	2380	-58.19	20230313	346	187.57	20231110	0.10	N	078590	500	271 억	607839	N	N	N	N
111	20240312	110606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-6	5	-0.60	166764550	166878	47.61	1003	1015	988	1301	701	1001	999.32	1.12	-14551	1042	1021	1004	983	966	1032	994	271	300	500	680	1	1	54210339	539	4.65	1.52	12	0.31	214.00	653.00	2973	20230307	-66.53	864	20231110	15.16	1695	-41.30	20240221	987	0.81	20240311	2380	-58.19	20230313	346	187.57	20231110	0.10	N	078590	500	271 억	607839	N	N	N	N
112	20240312	100605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	9	2	0.90	116988636	116950	33.37	1003	1015	990	1301	701	1001	1000.33	1.12	-14300	1042	1021	1004	983	966	1032	994	271	300	500	680	1	1	54210339	548	4.72	1.55	12	0.22	214.00	653.00	2973	20230307	-66.03	864	20231110	16.90	1695	-40.41	20240221	987	2.33	20240311	2380	-57.56	20230313	346	191.91	20231110	0.10	N	078590	500	271 억	607839	N	N	N	N
113	20240312	090605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1004	3	2	0.30	7462832	7461	2.13	1003	1004	995	1301	701	1001	1000.25	1.12	-2574	1042	1021	1004	983	966	1032	994	271	300	500	680	1	1	54210339	544	4.69	1.54	12	0.01	214.00	653.00	2973	20230307	-66.23	864	20231110	16.20	1695	-40.77	20240221	987	1.72	20240311	2380	-57.82	20230313	346	190.17	20231110	0.10	N	078590	500	271 억	607839	N	N	N	N
114	20240311	160604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1001	4	2	0.40	344634778	345127	62.59	997	1025	987	1296	698	997	998.57	1.08	22388	1053	1024	1006	977	959	1016	969	271	299	500	670	1	1	54210339	543	4.68	1.53	12	0.64	214.00	653.00	2973	20230306	-66.33	864	20231110	15.86	1695	-40.94	20240221	987	1.42	20240311	2380	-57.94	20230313	346	189.31	20231110	0.03	N	078590	500	271 억	586361	N	N	N	N
115	20240311	150605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	0	3	0.00	336232776	336723	61.07	997	1025	987	1296	698	997	998.55	1.08	19545	1053	1024	1006	977	959	1016	969	271	299	500	670	1	1	54210339	540	4.66	1.53	12	0.62	214.00	653.00	2973	20230306	-66.46	864	20231110	15.39	1695	-41.18	20240221	987	1.01	20240311	2380	-58.11	20230313	346	188.15	20231110	0.03	N	078590	500	271 억	586361	N	N	N	N
116	20240311	140602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	2	2	0.20	315295745	315733	57.26	997	1025	987	1296	698	997	998.62	1.08	18982	1053	1024	1006	977	959	1016	969	271	299	500	670	1	1	54210339	542	4.67	1.53	12	0.58	214.00	653.00	2973	20230306	-66.40	864	20231110	15.62	1695	-41.06	20240221	987	1.22	20240311	2380	-58.03	20230313	346	188.73	20231110	0.03	N	078590	500	271 억	586361	N	N	N	N
117	20240311	130604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1001	4	2	0.40	273537645	273864	49.67	997	1025	987	1296	698	997	998.81	1.08	22404	1053	1024	1006	977	959	1016	969	271	299	500	670	1	1	54210339	543	4.68	1.53	12	0.51	214.00	653.00	2973	20230306	-66.33	864	20231110	15.86	1695	-40.94	20240221	987	1.42	20240311	2380	-57.94	20230313	346	189.31	20231110	0.03	N	078590	500	271 억	586361	N	N	N	N
118	20240311	120604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-2	5	-0.20	259979501	260288	47.21	997	1025	987	1296	698	997	998.82	1.08	20737	1053	1024	1006	977	959	1016	969	271	299	500	670	1	1	54210339	539	4.65	1.52	12	0.48	214.00	653.00	2973	20230306	-66.53	864	20231110	15.16	1695	-41.30	20240221	987	0.81	20240311	2380	-58.19	20230313	346	187.57	20231110	0.03	N	078590	500	271 억	586361	N	N	N	N
119	20240311	110600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	0	3	0.00	200852172	200638	36.39	997	1025	990	1296	698	997	1001.07	1.08	19539	1053	1024	1006	977	959	1016	969	271	299	500	670	1	1	54210339	540	4.66	1.53	12	0.37	214.00	653.00	2973	20230306	-66.46	864	20231110	15.39	1695	-41.18	20240221	988	0.91	20240308	2380	-58.11	20230313	346	188.15	20231110	0.03	N	078590	500	271 억	586361	N	N	N	N
120	20240311	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1005	8	2	0.80	126630171	126213	22.89	997	1025	990	1296	698	997	1003.32	1.08	8965	1053	1024	1006	977	959	1016	969	271	299	500	670	1	1	54210339	545	4.70	1.54	12	0.23	214.00	653.00	2973	20230306	-66.20	864	20231110	16.32	1695	-40.71	20240221	988	1.72	20240308	2380	-57.77	20230313	346	190.46	20231110	0.03	N	078590	500	271 억	586361	N	N	N	N
121	20240311	090557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	0	3	0.00	26212203	26355	4.78	997	997	990	1296	698	997	994.56	1.08	-4740	1053	1024	1006	977	959	1016	969	271	299	500	670	1	1	54210339	540	4.66	1.53	12	0.05	214.00	653.00	2973	20230306	-66.46	864	20231110	15.39	1695	-41.18	20240221	988	0.91	20240308	2380	-58.11	20230313	346	188.15	20231110	0.03	N	078590	500	271 억	586361	N	N	N	N
122	20240308	160602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	-8	5	-0.80	548095818	548623	54.61	1006	1035	988	1306	704	1005	999.04	1.03	31727	1113	1058	1029	974	945	1044	960	271	301	500	680	1	1	54210339	540	4.66	1.53	12	1.01	214.00	653.00	2973	20230303	-66.46	864	20231110	15.39	1695	-41.18	20240221	988	0.91	20240308	2380	-58.11	20230308	346	188.15	20231110	0.03	N	078590	500	271 억	556711	N	N	N	N
123	20240308	150559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	-5	5	-0.50	526696386	527214	52.48	1006	1035	988	1306	704	1005	999.02	1.03	31713	1113	1058	1029	974	945	1044	960	271	301	500	680	1	1	54210339	542	4.67	1.53	12	0.97	214.00	653.00	2973	20230303	-66.36	864	20231110	15.74	1695	-41.00	20240221	988	1.21	20240308	2380	-57.98	20230308	346	189.02	20231110	0.03	N	078590	500	271 억	556711	N	N	N	N
124	20240308	140557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	-5	5	-0.50	501949220	502420	50.01	1006	1035	988	1306	704	1005	999.06	1.03	28685	1113	1058	1029	974	945	1044	960	271	301	500	680	1	1	54210339	542	4.67	1.53	12	0.93	214.00	653.00	2973	20230303	-66.36	864	20231110	15.74	1695	-41.00	20240221	988	1.21	20240308	2380	-57.98	20230308	346	189.02	20231110	0.03	N	078590	500	271 억	556711	N	N	N	N
125	20240308	130556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	994	-11	5	-1.09	452043438	452252	45.01	1006	1035	988	1306	704	1005	999.54	1.03	31097	1113	1058	1029	974	945	1044	960	271	301	500	680	1	1	54210339	539	4.64	1.52	12	0.83	214.00	653.00	2973	20230303	-66.57	864	20231110	15.05	1695	-41.36	20240221	988	0.61	20240308	2380	-58.24	20230308	346	187.28	20231110	0.03	N	078590	500	271 억	556711	N	N	N	N
126	20240308	120556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1003	-2	5	-0.20	356530179	356242	35.46	1006	1035	988	1306	704	1005	1000.81	1.03	27207	1113	1058	1029	974	945	1044	960	271	301	500	680	1	1	54210339	544	4.69	1.54	12	0.66	214.00	653.00	2973	20230303	-66.26	864	20231110	16.09	1695	-40.83	20240221	988	1.52	20240308	2380	-57.86	20230308	346	189.88	20231110	0.03	N	078590	500	271 억	556711	N	N	N	N
127	20240308	110556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1004	-1	5	-0.10	292038671	292178	29.08	1006	1035	988	1306	704	1005	999.52	1.03	24582	1113	1058	1029	974	945	1044	960	271	301	500	680	1	1	54210339	544	4.69	1.54	12	0.54	214.00	653.00	2973	20230303	-66.23	864	20231110	16.20	1695	-40.77	20240221	988	1.62	20240308	2380	-57.82	20230308	346	190.17	20231110	0.03	N	078590	500	271 억	556711	N	N	N	N
128	20240308	100553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	-6	5	-0.60	122151616	121297	12.07	1006	1035	998	1306	704	1005	1007.05	1.03	4040	1113	1058	1029	974	945	1044	960	271	301	500	680	1	1	54210339	542	4.67	1.53	12	0.22	214.00	653.00	2973	20230303	-66.40	864	20231110	15.62	1695	-41.06	20240221	989	1.01	20240125	2380	-58.03	20230308	346	188.73	20231110	0.03	N	078590	500	271 억	556711	N	N	N	N
129	20240308	090553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1012	7	2	0.70	22503039	22291	2.22	1006	1012	1006	1306	704	1005	1009.51	1.03	15109	1113	1058	1029	974	945	1044	960	271	301	500	680	1	1	54210339	549	4.73	1.55	12	0.04	214.00	653.00	2973	20230303	-65.96	864	20231110	17.13	1695	-40.29	20240221	989	2.33	20240125	2380	-57.48	20230308	346	192.49	20231110	0.03	N	078590	500	271 억	556711	N	N	N	N
130	20240307	160554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1005	-81	5	-7.46	1017129054	989391	216.15	1084	1084	1000	1411	761	1086	1028.07	1.07	-20612	1140	1112	1082	1054	1024	1127	1069	271	325	500	730	1	1	54210339	545	4.70	1.54	12	1.83	214.00	653.00	2973	20230302	-66.20	864	20231110	16.32	1695	-40.71	20240221	989	1.62	20240125	2380	-57.77	20230307	346	190.46	20231110	0.03	N	078590	500	271 억	580344	N	N	N	N
131	20240307	150535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1003	-83	5	-7.64	985355680	957713	209.23	1084	1084	1000	1411	761	1086	1028.86	1.07	-20126	1140	1112	1082	1054	1024	1127	1069	271	325	500	730	1	1	54210339	544	4.69	1.54	12	1.77	214.00	653.00	2973	20230302	-66.26	864	20231110	16.09	1695	-40.83	20240221	989	1.42	20240125	2380	-57.86	20230307	346	189.88	20231110	0.03	N	078590	500	271 억	580344	N	N	N	N
132	20240307	140546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1015	-71	5	-6.54	720905084	694715	151.78	1084	1084	1005	1411	761	1086	1037.70	1.07	-16173	1140	1112	1082	1054	1024	1127	1069	271	325	500	730	1	1	54210339	550	4.74	1.55	12	1.28	214.00	653.00	2973	20230302	-65.86	864	20231110	17.48	1695	-40.12	20240221	989	2.63	20240125	2380	-57.35	20230307	346	193.35	20231110	0.03	N	078590	500	271 억	580344	N	N	N	N
133	20240307	130548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1027	-59	5	-5.43	612611540	587823	128.42	1084	1084	1018	1411	761	1086	1042.17	1.07	1020	1140	1112	1082	1054	1024	1127	1069	271	325	500	730	1	1	54210339	557	4.80	1.57	12	1.08	214.00	653.00	2973	20230302	-65.46	864	20231110	18.87	1695	-39.41	20240221	989	3.84	20240125	2380	-56.85	20230307	346	196.82	20231110	0.03	N	078590	500	271 억	580344	N	N	N	N
134	20240307	120549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1033	-53	5	-4.88	529561710	506607	110.68	1084	1084	1021	1411	761	1086	1045.31	1.07	-3014	1140	1112	1082	1054	1024	1127	1069	271	325	500	730	1	1	54210339	560	4.83	1.58	12	0.93	214.00	653.00	2973	20230302	-65.25	864	20231110	19.56	1695	-39.06	20240221	989	4.45	20240125	2380	-56.60	20230307	346	198.55	20231110	0.03	N	078590	500	271 억	580344	N	N	N	N
135	20240307	110553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1037	-49	5	-4.51	454127775	433300	94.66	1084	1084	1021	1411	761	1086	1048.07	1.07	4800	1140	1112	1082	1054	1024	1127	1069	271	325	500	730	1	1	54210339	562	4.85	1.59	12	0.80	214.00	653.00	2973	20230302	-65.12	864	20231110	20.02	1695	-38.82	20240221	989	4.85	20240125	2380	-56.43	20230307	346	199.71	20231110	0.03	N	078590	500	271 억	580344	N	N	N	N
136	20240307	100550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1053	-33	5	-3.04	229080089	216087	47.21	1084	1084	1052	1411	761	1086	1060.13	1.07	-16484	1140	1112	1082	1054	1024	1127	1069	271	325	500	730	1	1	54210339	571	4.92	1.61	12	0.40	214.00	653.00	2973	20230302	-64.58	864	20231110	21.88	1695	-37.88	20240221	989	6.47	20240125	2380	-55.76	20230307	346	204.34	20231110	0.03	N	078590	500	271 억	580344	N	N	N	N
137	20240307	090551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1070	-16	5	-1.47	27299692	25437	5.56	1084	1084	1069	1411	761	1086	1073.23	1.07	0	1140	1112	1082	1054	1024	1127	1069	271	325	500	730	1	1	54210339	580	5.00	1.64	12	0.05	214.00	653.00	2973	20230302	-64.01	864	20231110	23.84	1695	-36.87	20240221	989	8.19	20240125	2380	-55.04	20230307	346	209.25	20231110	0.03	N	078590	500	271 억	580344	N	N	N	N
138	20240306	160548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1086	16	2	1.50	492912921	456528	87.30	1069	1110	1052	1391	749	1070	1079.73	1.09	-8545	1111	1090	1079	1058	1047	1085	1053	271	321	500	720	1	1	54210339	589	5.07	1.66	12	0.84	214.00	653.00	2973	20230228	-63.47	864	20231110	25.69	1695	-35.93	20240221	989	9.81	20240125	2380	-54.37	20230306	346	213.87	20231110	0.03	N	078590	500	271 억	589786	N	N	N	N
139	20240306	150549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1085	15	2	1.40	468970533	434413	83.07	1069	1110	1052	1391	749	1070	1079.58	1.09	-8459	1111	1090	1079	1058	1047	1085	1053	271	321	500	720	1	1	54210339	588	5.07	1.66	12	0.80	214.00	653.00	2973	20230228	-63.50	864	20231110	25.58	1695	-35.99	20240221	989	9.71	20240125	2380	-54.41	20230306	346	213.58	20231110	0.03	N	078590	500	271 억	589786	N	N	N	N
140	20240306	140549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1071	1	2	0.09	391301651	362189	69.26	1069	1110	1052	1391	749	1070	1080.42	1.09	-8337	1111	1090	1079	1058	1047	1085	1053	271	321	500	720	1	1	54210339	581	5.00	1.64	12	0.67	214.00	653.00	2973	20230228	-63.98	864	20231110	23.96	1695	-36.81	20240221	989	8.29	20240125	2380	-55.00	20230306	346	209.54	20231110	0.03	N	078590	500	271 억	589786	N	N	N	N
141	20240306	130551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1088	18	2	1.68	357490609	330830	63.26	1069	1110	1052	1391	749	1070	1080.63	1.09	-7839	1111	1090	1079	1058	1047	1085	1053	271	321	500	720	1	1	54210339	590	5.08	1.67	12	0.61	214.00	653.00	2973	20230228	-63.40	864	20231110	25.93	1695	-35.81	20240221	989	10.01	20240125	2380	-54.29	20230306	346	214.45	20231110	0.03	N	078590	500	271 억	589786	N	N	N	N
142	20240306	120551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1078	8	2	0.75	301141378	278739	53.30	1069	1110	1052	1391	749	1070	1080.42	1.09	-2725	1111	1090	1079	1058	1047	1085	1053	271	321	500	720	1	1	54210339	584	5.04	1.65	12	0.51	214.00	653.00	2973	20230228	-63.74	864	20231110	24.77	1695	-36.40	20240221	989	9.00	20240125	2380	-54.71	20230306	346	211.56	20231110	0.03	N	078590	500	271 억	589786	N	N	N	N
143	20240306	110547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1074	4	2	0.37	251923642	233256	44.60	1069	1110	1052	1391	749	1070	1080.09	1.09	4200	1111	1090	1079	1058	1047	1085	1053	271	321	500	720	1	1	54210339	582	5.02	1.64	12	0.43	214.00	653.00	2973	20230228	-63.87	864	20231110	24.31	1695	-36.64	20240221	989	8.59	20240125	2380	-54.87	20230306	346	210.40	20231110	0.03	N	078590	500	271 억	589786	N	N	N	N
144	20240306	100539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1085	15	2	1.40	169919742	157083	30.04	1069	1110	1052	1391	749	1070	1081.82	1.09	4867	1111	1090	1079	1058	1047	1085	1053	271	321	500	720	1	1	54210339	588	5.07	1.66	12	0.29	214.00	653.00	2973	20230228	-63.50	864	20231110	25.58	1695	-35.99	20240221	989	9.71	20240125	2380	-54.41	20230306	346	213.58	20231110	0.03	N	078590	500	271 억	589786	N	N	N	N
145	20240306	090547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1052	-18	5	-1.68	21245012	20031	3.83	1069	1069	1052	1391	749	1070	1059.92	1.09	6767	1111	1090	1079	1058	1047	1085	1053	271	321	500	720	1	1	54210339	570	4.92	1.61	12	0.04	214.00	653.00	2973	20230228	-64.61	864	20231110	21.76	1695	-37.94	20240221	989	6.37	20240125	2380	-55.80	20230306	346	204.05	20231110	0.03	N	078590	500	271 억	589786	N	N	N	N
146	20240305	160544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1070	-26	5	-2.37	557480269	518423	72.35	1096	1100	1068	1424	768	1096	1075.34	1.09	-2984	1153	1124	1097	1068	1041	1111	1055	271	328	500	740	1	1	54210339	580	5.00	1.64	12	0.96	214.00	653.00	2973	20230227	-64.01	864	20231110	23.84	1695	-36.87	20240221	989	8.19	20240125	2380	-55.04	20230306	346	209.25	20231110	0.17	N	078590	500	271 억	592743	N	N	N	N
147	20240305	150545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1070	-26	5	-2.37	527227309	490197	68.41	1096	1100	1068	1424	768	1096	1075.54	1.09	-2500	1153	1124	1097	1068	1041	1111	1055	271	328	500	740	1	1	54210339	580	5.00	1.64	12	0.90	214.00	653.00	2973	20230227	-64.01	864	20231110	23.84	1695	-36.87	20240221	989	8.19	20240125	2380	-55.04	20230306	346	209.25	20231110	0.17	N	078590	500	271 억	592743	N	N	N	N
148	20240305	140539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1076	-20	5	-1.82	478415271	444697	62.06	1096	1100	1068	1424	768	1096	1075.82	1.09	-869	1153	1124	1097	1068	1041	1111	1055	271	328	500	740	1	1	54210339	583	5.03	1.65	12	0.82	214.00	653.00	2973	20230227	-63.81	864	20231110	24.54	1695	-36.52	20240221	989	8.80	20240125	2380	-54.79	20230306	346	210.98	20231110	0.17	N	078590	500	271 억	592743	N	N	N	N
149	20240305	130543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1073	-23	5	-2.10	424508464	394579	55.07	1096	1100	1068	1424	768	1096	1075.85	1.09	779	1153	1124	1097	1068	1041	1111	1055	271	328	500	740	1	1	54210339	582	5.01	1.64	12	0.73	214.00	653.00	2973	20230227	-63.91	864	20231110	24.19	1695	-36.70	20240221	989	8.49	20240125	2380	-54.92	20230306	346	210.12	20231110	0.17	N	078590	500	271 억	592743	N	N	N	N
150	20240305	120541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1077	-19	5	-1.73	386936097	359611	50.19	1096	1100	1068	1424	768	1096	1075.99	1.09	908	1153	1124	1097	1068	1041	1111	1055	271	328	500	740	1	1	54210339	584	5.03	1.65	12	0.66	214.00	653.00	2973	20230227	-63.77	864	20231110	24.65	1695	-36.46	20240221	989	8.90	20240125	2380	-54.75	20230306	346	211.27	20231110	0.17	N	078590	500	271 억	592743	N	N	N	N
151	20240305	110542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1087	-9	5	-0.82	335782333	312485	43.61	1096	1100	1068	1424	768	1096	1074.56	1.09	16578	1153	1124	1097	1068	1041	1111	1055	271	328	500	740	1	1	54210339	589	5.08	1.66	12	0.58	214.00	653.00	2973	20230227	-63.44	864	20231110	25.81	1695	-35.87	20240221	989	9.91	20240125	2380	-54.33	20230306	346	214.16	20231110	0.17	N	078590	500	271 억	592743	N	N	N	N
152	20240305	100537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1069	-27	5	-2.46	290473000	270287	37.72	1096	1100	1068	1424	768	1096	1074.68	1.09	16910	1153	1124	1097	1068	1041	1111	1055	271	328	500	740	1	1	54210339	580	5.00	1.64	12	0.50	214.00	653.00	2973	20230227	-64.04	864	20231110	23.73	1695	-36.93	20240221	989	8.09	20240125	2380	-55.08	20230306	346	208.96	20231110	0.17	N	078590	500	271 억	592743	N	N	N	N
153	20240305	090539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1078	-18	5	-1.64	26311477	24233	3.38	1096	1100	1078	1424	768	1096	1085.77	1.09	1090	1153	1124	1097	1068	1041	1111	1055	271	328	500	740	1	1	54210339	584	5.04	1.65	12	0.04	214.00	653.00	2973	20230227	-63.74	864	20231110	24.77	1695	-36.40	20240221	989	9.00	20240125	2380	-54.71	20230306	346	211.56	20231110	0.17	N	078590	500	271 억	592743	N	N	N	N
154	20240304	160541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1096	-14	5	-1.26	772851161	704543	95.81	1121	1126	1070	1443	777	1110	1096.94	1.12	-13333	1215	1162	1133	1080	1051	1148	1066	271	333	500	750	1	1	54210339	594	5.12	1.68	12	1.30	214.00	653.00	2973	20230224	-63.13	864	20231110	26.85	1695	-35.34	20240221	989	10.82	20240125	2380	-53.95	20230306	346	216.76	20231110	0.20	N	078590	500	271 억	606076	N	N	N	N
155	20240304	150536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1110	0	3	0.00	758664551	691661	94.06	1121	1126	1070	1443	777	1110	1096.86	1.12	-12984	1215	1162	1133	1080	1051	1148	1066	271	333	500	750	1	1	54210339	602	5.19	1.70	12	1.28	214.00	653.00	2973	20230224	-62.66	864	20231110	28.47	1695	-34.51	20240221	989	12.23	20240125	2380	-53.36	20230306	346	220.81	20231110	0.20	N	078590	500	271 억	606076	N	N	N	N
156	20240304	140505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1111	1	2	0.09	668990230	610793	83.07	1121	1126	1070	1443	777	1110	1095.26	1.12	6997	1215	1162	1133	1080	1051	1148	1066	271	333	500	750	1	1	54210339	602	5.19	1.70	12	1.13	214.00	653.00	2973	20230224	-62.63	864	20231110	28.59	1695	-34.45	20240221	989	12.34	20240125	2380	-53.32	20230306	346	221.10	20231110	0.20	N	078590	500	271 억	606076	N	N	N	N
157	20240304	130533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1088	-22	5	-1.98	508002149	465504	63.31	1121	1121	1070	1443	777	1110	1091.26	1.12	15896	1215	1162	1133	1080	1051	1148	1066	271	333	500	750	1	1	54210339	590	5.08	1.67	12	0.86	214.00	653.00	2973	20230224	-63.40	864	20231110	25.93	1695	-35.81	20240221	989	10.01	20240125	2380	-54.29	20230306	346	214.45	20231110	0.20	N	078590	500	271 억	606076	N	N	N	N
158	20240304	120510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1102	-8	5	-0.72	466566650	427594	58.15	1121	1121	1070	1443	777	1110	1091.10	1.12	15495	1215	1162	1133	1080	1051	1148	1066	271	333	500	750	1	1	54210339	597	5.15	1.69	12	0.79	214.00	653.00	2973	20230224	-62.93	864	20231110	27.55	1695	-34.99	20240221	989	11.43	20240125	2380	-53.70	20230306	346	218.50	20231110	0.20	N	078590	500	271 억	606076	N	N	N	N
159	20240304	110529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1088	-22	5	-1.98	396395911	364400	49.56	1121	1121	1070	1443	777	1110	1087.75	1.12	17730	1215	1162	1133	1080	1051	1148	1066	271	333	500	750	1	1	54210339	590	5.08	1.67	12	0.67	214.00	653.00	2973	20230224	-63.40	864	20231110	25.93	1695	-35.81	20240221	989	10.01	20240125	2380	-54.29	20230306	346	214.45	20231110	0.20	N	078590	500	271 억	606076	N	N	N	N
160	20240304	100530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1085	-25	5	-2.25	254184419	234476	31.89	1121	1121	1070	1443	777	1110	1083.95	1.12	33060	1215	1162	1133	1080	1051	1148	1066	271	333	500	750	1	1	54210339	588	5.07	1.66	12	0.43	214.00	653.00	2973	20230224	-63.50	864	20231110	25.58	1695	-35.99	20240221	989	9.71	20240125	2380	-54.41	20230306	346	213.58	20231110	0.20	N	078590	500	271 억	606076	N	N	N	N
161	20240304	090531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1110	0	3	0.00	34654081	31047	4.22	1121	1121	1110	1443	777	1110	1116.38	1.12	-5293	1215	1162	1133	1080	1051	1148	1066	271	333	500	750	1	1	54210339	602	5.19	1.70	12	0.06	214.00	653.00	2973	20230224	-62.66	864	20231110	28.47	1695	-34.51	20240221	989	12.23	20240125	2380	-53.36	20230306	346	220.81	20231110	0.20	N	078590	500	271 억	606076	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History