KissMeData/078590/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	778	-15	5	-1.89	115404925	147636	92.91	793	793	776	1030	556	793	781.71	1.26	-7509	811	801	794	784	777	798	781	271	237	500	470	1	1	54210339	422	5.05	0.96	12	0.27	154.00	807.00	2973	20230622	-73.83	776	20240628	0.26	1695	-54.10	20240221	776	0.26	20240628	2380	-67.31	20230628	346	124.86	20231110	0.41	N	078590	500	271 억	681478	N	N	N	N
3	20240628	150707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	776	-17	5	-2.14	102370519	130858	82.35	793	793	776	1030	556	793	782.30	1.26	-6895	811	801	794	784	777	798	781	271	237	500	470	1	1	54210339	421	5.04	0.96	12	0.24	154.00	807.00	2973	20230622	-73.90	776	20240628	0.00	1695	-54.22	20240221	776	0.00	20240628	2380	-67.39	20230628	346	124.28	20231110	0.41	N	078590	500	271 억	681478	N	N	N	N
4	20240628	140706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	782	-11	5	-1.39	76607246	97831	61.56	793	793	778	1030	556	793	783.06	1.26	-5990	811	801	794	784	777	798	781	271	237	500	470	1	1	54210339	424	5.08	0.97	12	0.18	154.00	807.00	2973	20230622	-73.70	778	20240628	0.51	1695	-53.86	20240221	778	0.51	20240628	2380	-67.14	20230628	346	126.01	20231110	0.41	N	078590	500	271 억	681478	N	N	N	N
5	20240628	130706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	783	-10	5	-1.26	68717987	87733	55.21	793	793	778	1030	556	793	783.26	1.26	-2779	811	801	794	784	777	798	781	271	237	500	470	1	1	54210339	424	5.08	0.97	12	0.16	154.00	807.00	2973	20230622	-73.66	778	20240628	0.64	1695	-53.81	20240221	778	0.64	20240628	2380	-67.10	20230628	346	126.30	20231110	0.41	N	078590	500	271 억	681478	N	N	N	N
6	20240628	120705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	785	-8	5	-1.01	63232545	80720	50.80	793	793	778	1030	556	793	783.36	1.26	-1226	811	801	794	784	777	798	781	271	237	500	470	1	1	54210339	426	5.10	0.97	12	0.15	154.00	807.00	2973	20230622	-73.60	778	20240628	0.90	1695	-53.69	20240221	778	0.90	20240628	2380	-67.02	20230628	346	126.88	20231110	0.41	N	078590	500	271 억	681478	N	N	N	N
7	20240628	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	782	-11	5	-1.39	57115146	72916	45.89	793	793	778	1030	556	793	783.30	1.26	1729	811	801	794	784	777	798	781	271	237	500	470	1	1	54210339	424	5.08	0.97	12	0.13	154.00	807.00	2973	20230622	-73.70	778	20240628	0.51	1695	-53.86	20240221	778	0.51	20240628	2380	-67.14	20230628	346	126.01	20231110	0.41	N	078590	500	271 억	681478	N	N	N	N
8	20240628	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	788	-5	5	-0.63	21024854	26743	16.83	793	793	783	1030	556	793	786.18	1.26	1852	811	801	794	784	777	798	781	271	237	500	470	1	1	54210339	427	5.12	0.98	12	0.05	154.00	807.00	2973	20230622	-73.49	783	20240628	0.64	1695	-53.51	20240221	783	0.64	20240628	2380	-66.89	20230628	346	127.75	20231110	0.41	N	078590	500	271 억	681478	N	N	N	N
9	20240628	090653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	787	-6	5	-0.76	3787475	4802	3.02	793	793	787	1030	556	793	788.73	1.26	-18	811	801	794	784	777	798	781	271	237	500	470	1	1	54210339	427	5.11	0.98	12	0.01	154.00	807.00	2973	20230622	-73.53	787	20240628	0.00	1695	-53.57	20240221	787	0.00	20240628	2380	-66.93	20230628	346	127.46	20231110	0.41	N	078590	500	271 억	681478	N	N	N	N
10	20240627	160647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	793	-11	5	-1.37	125804691	158643	217.35	804	804	787	1045	563	804	793.01	1.32	-37064	813	808	803	798	793	811	801	271	241	500	480	1	1	54210339	430	5.15	0.98	12	0.29	154.00	807.00	2973	20230621	-73.33	787	20240627	0.76	1695	-53.22	20240221	787	0.76	20240627	2380	-66.68	20230627	346	129.19	20231110	0.41	N	078590	500	271 억	717666	N	N	N	N
11	20240627	150654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	792	-12	5	-1.49	114514055	144382	197.81	804	804	788	1045	563	804	793.13	1.32	-34237	813	808	803	798	793	811	801	271	241	500	480	1	1	54210339	429	5.14	0.98	12	0.27	154.00	807.00	2973	20230621	-73.36	788	20240627	0.51	1695	-53.27	20240221	788	0.51	20240627	2380	-66.72	20230627	346	128.90	20231110	0.41	N	078590	500	271 억	717666	N	N	N	N
12	20240627	140651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	790	-14	5	-1.74	105234872	132636	181.72	804	804	790	1045	563	804	793.41	1.32	-30098	813	808	803	798	793	811	801	271	241	500	480	1	1	54210339	428	5.13	0.98	12	0.24	154.00	807.00	2973	20230621	-73.43	790	20240627	0.00	1695	-53.39	20240221	790	0.00	20240627	2380	-66.81	20230627	346	128.32	20231110	0.41	N	078590	500	271 억	717666	N	N	N	N
13	20240627	130651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	793	-11	5	-1.37	77792298	97933	134.18	804	804	791	1045	563	804	794.34	1.32	-25377	813	808	803	798	793	811	801	271	241	500	480	1	1	54210339	430	5.15	0.98	12	0.18	154.00	807.00	2973	20230621	-73.33	791	20240627	0.25	1695	-53.22	20240221	791	0.25	20240627	2380	-66.68	20230627	346	129.19	20231110	0.41	N	078590	500	271 억	717666	N	N	N	N
14	20240627	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	794	-10	5	-1.24	61520626	77390	106.03	804	804	792	1045	563	804	794.94	1.32	-18225	813	808	803	798	793	811	801	271	241	500	480	1	1	54210339	430	5.16	0.98	12	0.14	154.00	807.00	2973	20230621	-73.29	792	20240627	0.25	1695	-53.16	20240221	792	0.25	20240627	2380	-66.64	20230627	346	129.48	20231110	0.41	N	078590	500	271 억	717666	N	N	N	N
15	20240627	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	796	-8	5	-1.00	48361065	60799	83.30	804	804	792	1045	563	804	795.43	1.32	-16875	813	808	803	798	793	811	801	271	241	500	480	1	1	54210339	432	5.17	0.99	12	0.11	154.00	807.00	2973	20230621	-73.23	792	20240627	0.51	1695	-53.04	20240221	792	0.51	20240627	2380	-66.55	20230627	346	130.06	20231110	0.41	N	078590	500	271 억	717666	N	N	N	N
16	20240627	100652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	801	-3	5	-0.37	19195417	24124	33.05	804	804	792	1045	563	804	795.70	1.32	-8162	813	808	803	798	793	811	801	271	241	500	480	1	1	54210339	434	5.20	0.99	12	0.04	154.00	807.00	2973	20230621	-73.06	792	20240627	1.14	1695	-52.74	20240221	792	1.14	20240627	2380	-66.34	20230627	346	131.50	20231110	0.41	N	078590	500	271 억	717666	N	N	N	N
17	20240627	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	803	-1	5	-0.12	3473969	4344	5.95	804	804	795	1045	563	804	799.72	1.32	-1369	813	808	803	798	793	811	801	271	241	500	480	1	1	54210339	435	5.21	1.00	12	0.01	154.00	807.00	2973	20230621	-72.99	795	20240627	1.01	1695	-52.63	20240221	795	1.01	20240627	2380	-66.26	20230627	346	132.08	20231110	0.41	N	078590	500	271 억	717666	N	N	N	N
18	20240626	160649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	804	5	2	0.63	58052238	72422	49.96	799	808	798	1038	560	799	801.58	1.30	13129	821	809	802	790	783	806	787	271	239	500	470	1	1	54210339	436	5.22	1.00	12	0.13	154.00	807.00	2973	20230620	-72.96	795	20240625	1.13	1695	-52.57	20240221	795	1.13	20240625	2380	-66.22	20230626	346	132.37	20231110	0.39	N	078590	500	271 억	703846	N	N	N	N
19	20240626	150651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	804	5	2	0.63	52813151	65874	45.44	799	808	799	1038	560	799	801.73	1.30	13134	821	809	802	790	783	806	787	271	239	500	470	1	1	54210339	436	5.22	1.00	12	0.12	154.00	807.00	2973	20230620	-72.96	795	20240625	1.13	1695	-52.57	20240221	795	1.13	20240625	2380	-66.22	20230626	346	132.37	20231110	0.39	N	078590	500	271 억	703846	N	N	N	N
20	20240626	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	802	3	2	0.38	39994072	49897	34.42	799	808	799	1038	560	799	801.53	1.30	11731	821	809	802	790	783	806	787	271	239	500	470	1	1	54210339	435	5.21	0.99	12	0.09	154.00	807.00	2973	20230620	-73.02	795	20240625	0.88	1695	-52.68	20240221	795	0.88	20240625	2380	-66.30	20230626	346	131.79	20231110	0.39	N	078590	500	271 억	703846	N	N	N	N
21	20240626	130651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	801	2	2	0.25	37326218	46575	32.13	799	808	799	1038	560	799	801.42	1.30	10384	821	809	802	790	783	806	787	271	239	500	470	1	1	54210339	434	5.20	0.99	12	0.09	154.00	807.00	2973	20230620	-73.06	795	20240625	0.75	1695	-52.74	20240221	795	0.75	20240625	2380	-66.34	20230626	346	131.50	20231110	0.39	N	078590	500	271 억	703846	N	N	N	N
22	20240626	120650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	804	5	2	0.63	26805553	33469	23.09	799	808	799	1038	560	799	800.91	1.30	8504	821	809	802	790	783	806	787	271	239	500	470	1	1	54210339	436	5.22	1.00	12	0.06	154.00	807.00	2973	20230620	-72.96	795	20240625	1.13	1695	-52.57	20240221	795	1.13	20240625	2380	-66.22	20230626	346	132.37	20231110	0.39	N	078590	500	271 억	703846	N	N	N	N
23	20240626	110651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	804	5	2	0.63	25276999	31568	21.78	799	808	799	1038	560	799	800.72	1.30	8537	821	809	802	790	783	806	787	271	239	500	470	1	1	54210339	436	5.22	1.00	12	0.06	154.00	807.00	2973	20230620	-72.96	795	20240625	1.13	1695	-52.57	20240221	795	1.13	20240625	2380	-66.22	20230626	346	132.37	20231110	0.39	N	078590	500	271 억	703846	N	N	N	N
24	20240626	100649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	804	5	2	0.63	19565876	24440	16.86	799	808	799	1038	560	799	800.57	1.30	8744	821	809	802	790	783	806	787	271	239	500	470	1	1	54210339	436	5.22	1.00	12	0.05	154.00	807.00	2973	20230620	-72.96	795	20240625	1.13	1695	-52.57	20240221	795	1.13	20240625	2380	-66.22	20230626	346	132.37	20231110	0.39	N	078590	500	271 억	703846	N	N	N	N
25	20240626	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	805	6	2	0.75	12141436	15193	10.48	799	808	799	1038	560	799	799.15	1.30	8767	821	809	802	790	783	806	787	271	239	500	470	1	1	54210339	436	5.23	1.00	12	0.03	154.00	807.00	2973	20230620	-72.92	795	20240625	1.26	1695	-52.51	20240221	795	1.26	20240625	2380	-66.18	20230626	346	132.66	20231110	0.39	N	078590	500	271 억	703846	N	N	N	N
26	20240625	160649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	799	-3	5	-0.37	115851746	144954	75.15	802	814	795	1042	562	802	799.23	1.19	59515	832	816	806	790	780	812	786	271	240	500	480	1	1	54210339	433	5.19	0.99	12	0.27	154.00	807.00	2973	20230619	-73.12	795	20240625	0.50	1695	-52.86	20240221	795	0.50	20240625	2380	-66.43	20230626	346	130.92	20231110	0.37	N	078590	500	271 억	644569	N	N	N	N
27	20240625	150645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	805	3	2	0.37	114678631	143491	74.39	802	814	795	1042	562	802	799.20	1.19	59167	832	816	806	790	780	812	786	271	240	500	480	1	1	54210339	436	5.23	1.00	12	0.26	154.00	807.00	2973	20230619	-72.92	795	20240625	1.26	1695	-52.51	20240221	795	1.26	20240625	2380	-66.18	20230626	346	132.66	20231110	0.37	N	078590	500	271 억	644569	N	N	N	N
28	20240625	140649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	799	-3	5	-0.37	83994701	105197	54.54	802	814	795	1042	562	802	798.45	1.19	30490	832	816	806	790	780	812	786	271	240	500	480	1	1	54210339	433	5.19	0.99	12	0.19	154.00	807.00	2973	20230619	-73.12	795	20240625	0.50	1695	-52.86	20240221	795	0.50	20240625	2380	-66.43	20230626	346	130.92	20231110	0.37	N	078590	500	271 억	644569	N	N	N	N
29	20240625	130650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	800	-2	5	-0.25	80676600	101041	52.38	802	814	795	1042	562	802	798.45	1.19	30799	832	816	806	790	780	812	786	271	240	500	480	1	1	54210339	434	5.19	0.99	12	0.19	154.00	807.00	2973	20230619	-73.09	795	20240625	0.63	1695	-52.80	20240221	795	0.63	20240625	2380	-66.39	20230626	346	131.21	20231110	0.37	N	078590	500	271 억	644569	N	N	N	N
30	20240625	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	800	-2	5	-0.25	77689865	97300	50.44	802	814	795	1042	562	802	798.46	1.19	30799	832	816	806	790	780	812	786	271	240	500	480	1	1	54210339	434	5.19	0.99	12	0.18	154.00	807.00	2973	20230619	-73.09	795	20240625	0.63	1695	-52.80	20240221	795	0.63	20240625	2380	-66.39	20230626	346	131.21	20231110	0.37	N	078590	500	271 억	644569	N	N	N	N
31	20240625	110652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	802	0	3	0.00	69357529	86871	45.04	802	814	795	1042	562	802	798.40	1.19	30801	832	816	806	790	780	812	786	271	240	500	480	1	1	54210339	435	5.21	0.99	12	0.16	154.00	807.00	2973	20230619	-73.02	795	20240625	0.88	1695	-52.68	20240221	795	0.88	20240625	2380	-66.30	20230626	346	131.79	20231110	0.37	N	078590	500	271 억	644569	N	N	N	N
32	20240625	100649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	798	-4	5	-0.50	61542966	77082	39.96	802	814	795	1042	562	802	798.41	1.19	31973	832	816	806	790	780	812	786	271	240	500	480	1	1	54210339	433	5.18	0.99	12	0.14	154.00	807.00	2973	20230619	-73.16	795	20240625	0.38	1695	-52.92	20240221	795	0.38	20240625	2380	-66.47	20230626	346	130.64	20231110	0.37	N	078590	500	271 억	644569	N	N	N	N
33	20240625	090649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	803	1	2	0.12	2267244	2828	1.47	802	803	801	1042	562	802	801.71	1.19	303	832	816	806	790	780	812	786	271	240	500	480	1	1	54210339	435	5.21	1.00	12	0.01	154.00	807.00	2973	20230619	-72.99	796	20240430	0.88	1695	-52.63	20240221	796	0.88	20240430	2380	-66.26	20230626	346	132.08	20231110	0.37	N	078590	500	271 억	644569	N	N	N	N
34	20240624	160647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	802	-17	5	-2.08	154643476	192385	141.43	822	822	796	1064	574	819	803.82	1.20	-6671	841	829	822	810	803	826	807	271	245	500	490	1	1	54210339	435	5.21	0.99	12	0.35	154.00	807.00	2973	20230616	-73.02	796	20240624	0.75	1695	-52.68	20240221	796	0.75	20240624	2380	-66.30	20230626	346	131.79	20231110	0.37	N	078590	500	271 억	651240	N	N	N	N
35	20240624	150648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	802	-17	5	-2.08	146950600	182786	134.38	822	822	796	1064	574	819	803.95	1.20	-6671	841	829	822	810	803	826	807	271	245	500	490	1	1	54210339	435	5.21	0.99	12	0.34	154.00	807.00	2973	20230616	-73.02	796	20240624	0.75	1695	-52.68	20240221	796	0.75	20240624	2380	-66.30	20230626	346	131.79	20231110	0.37	N	078590	500	271 억	651240	N	N	N	N
36	20240624	140648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	800	-19	5	-2.32	138964418	172820	127.05	822	822	796	1064	574	819	804.10	1.20	-6170	841	829	822	810	803	826	807	271	245	500	490	1	1	54210339	434	5.19	0.99	12	0.32	154.00	807.00	2973	20230616	-73.09	796	20240624	0.50	1695	-52.80	20240221	796	0.50	20240624	2380	-66.39	20230626	346	131.21	20231110	0.37	N	078590	500	271 억	651240	N	N	N	N
37	20240624	130646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	808	-11	5	-1.34	80505034	99752	73.33	822	822	802	1064	574	819	807.05	1.20	-2944	841	829	822	810	803	826	807	271	245	500	490	1	1	54210339	438	5.25	1.00	12	0.18	154.00	807.00	2973	20230616	-72.82	796	20240430	1.51	1695	-52.33	20240221	796	1.51	20240430	2380	-66.05	20230626	346	133.53	20231110	0.37	N	078590	500	271 억	651240	N	N	N	N
38	20240624	120647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	807	-12	5	-1.47	51931031	64203	47.20	822	822	804	1064	574	819	808.86	1.20	-8071	841	829	822	810	803	826	807	271	245	500	490	1	1	54210339	437	5.24	1.00	12	0.12	154.00	807.00	2973	20230616	-72.86	796	20240430	1.38	1695	-52.39	20240221	796	1.38	20240430	2380	-66.09	20230626	346	133.24	20231110	0.37	N	078590	500	271 억	651240	N	N	N	N
39	20240624	110650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	807	-12	5	-1.47	47557622	58786	43.22	822	822	804	1064	574	819	809.00	1.20	-8070	841	829	822	810	803	826	807	271	245	500	490	1	1	54210339	437	5.24	1.00	12	0.11	154.00	807.00	2973	20230616	-72.86	796	20240430	1.38	1695	-52.39	20240221	796	1.38	20240430	2380	-66.09	20230626	346	133.24	20231110	0.37	N	078590	500	271 억	651240	N	N	N	N
40	20240624	100647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	811	-8	5	-0.98	25550791	31472	23.14	822	822	806	1064	574	819	811.86	1.20	-4774	841	829	822	810	803	826	807	271	245	500	490	1	1	54210339	440	5.27	1.00	12	0.06	154.00	807.00	2973	20230616	-72.72	796	20240430	1.88	1695	-52.15	20240221	796	1.88	20240430	2380	-65.92	20230626	346	134.39	20231110	0.37	N	078590	500	271 억	651240	N	N	N	N
41	20240624	090648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	814	-5	5	-0.61	691486	842	0.62	822	822	814	1064	574	819	821.24	1.20	-94	841	829	822	810	803	826	807	271	245	500	490	1	1	54210339	441	5.29	1.01	12	0.00	154.00	807.00	2973	20230616	-72.62	796	20240430	2.26	1695	-51.98	20240221	796	2.26	20240430	2380	-65.80	20230626	346	135.26	20231110	0.37	N	078590	500	271 억	651240	N	N	N	N
42	20240621	160625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	819	-13	5	-1.56	111686691	136023	149.87	833	834	815	1081	583	832	821.09	1.23	-14501	846	839	835	828	824	837	826	271	249	500	490	1	1	54210339	444	5.32	1.01	12	0.25	154.00	807.00	2973	20230615	-72.45	796	20240430	2.89	1695	-51.68	20240221	796	2.89	20240430	2380	-65.59	20230621	346	136.71	20231110	0.37	N	078590	500	271 억	665741	N	N	N	N
43	20240621	150625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	817	-15	5	-1.80	95276416	115938	127.74	833	834	817	1081	583	832	821.79	1.23	-12824	846	839	835	828	824	837	826	271	249	500	490	1	1	54210339	443	5.31	1.01	12	0.21	154.00	807.00	2973	20230615	-72.52	796	20240430	2.64	1695	-51.80	20240221	796	2.64	20240430	2380	-65.67	20230621	346	136.13	20231110	0.37	N	078590	500	271 억	665741	N	N	N	N
44	20240621	140626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	822	-10	5	-1.20	65538776	79577	87.68	833	834	820	1081	583	832	823.59	1.23	-12536	846	839	835	828	824	837	826	271	249	500	490	1	1	54210339	446	5.34	1.02	12	0.15	154.00	807.00	2973	20230615	-72.35	796	20240430	3.27	1695	-51.50	20240221	796	3.27	20240430	2380	-65.46	20230621	346	137.57	20231110	0.37	N	078590	500	271 억	665741	N	N	N	N
45	20240621	130626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	820	-12	5	-1.44	59037945	71657	78.95	833	834	820	1081	583	832	823.90	1.23	-12536	846	839	835	828	824	837	826	271	249	500	490	1	1	54210339	445	5.32	1.02	12	0.13	154.00	807.00	2973	20230615	-72.42	796	20240430	3.02	1695	-51.62	20240221	796	3.02	20240430	2380	-65.55	20230621	346	136.99	20231110	0.37	N	078590	500	271 억	665741	N	N	N	N
46	20240621	120629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	825	-7	5	-0.84	48845141	59247	65.28	833	834	820	1081	583	832	824.43	1.23	-12513	846	839	835	828	824	837	826	271	249	500	490	1	1	54210339	447	5.36	1.02	12	0.11	154.00	807.00	2973	20230615	-72.25	796	20240430	3.64	1695	-51.33	20240221	796	3.64	20240430	2380	-65.34	20230621	346	138.44	20231110	0.37	N	078590	500	271 억	665741	N	N	N	N
47	20240621	110627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	829	-3	5	-0.36	44612831	54123	59.63	833	834	820	1081	583	832	824.29	1.23	-12442	846	839	835	828	824	837	826	271	249	500	490	1	1	54210339	449	5.38	1.03	12	0.10	154.00	807.00	2973	20230615	-72.12	796	20240430	4.15	1695	-51.09	20240221	796	4.15	20240430	2380	-65.17	20230621	346	139.60	20231110	0.37	N	078590	500	271 억	665741	N	N	N	N
48	20240621	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	824	-8	5	-0.96	19008849	23011	25.35	833	834	822	1081	583	832	826.08	1.23	-1973	846	839	835	828	824	837	826	271	249	500	490	1	1	54210339	447	5.35	1.02	12	0.04	154.00	807.00	2973	20230615	-72.28	796	20240430	3.52	1695	-51.39	20240221	796	3.52	20240430	2380	-65.38	20230621	346	138.15	20231110	0.37	N	078590	500	271 억	665741	N	N	N	N
49	20240621	090628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	834	2	2	0.24	1052340	1262	1.39	833	834	833	1081	583	832	833.87	1.23	-301	846	839	835	828	824	837	826	271	249	500	490	1	1	54210339	452	5.42	1.03	12	0.00	154.00	807.00	2973	20230615	-71.95	796	20240430	4.77	1695	-50.80	20240221	796	4.77	20240430	2380	-64.96	20230621	346	141.04	20231110	0.37	N	078590	500	271 억	665741	N	N	N	N
50	20240620	160623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	832	-4	5	-0.48	75046523	89733	77.04	841	842	831	1086	586	836	836.33	1.20	15824	860	848	835	823	810	854	829	271	250	500	500	1	1	54210339	451	5.40	1.03	12	0.17	154.00	807.00	2973	20230614	-72.01	796	20240430	4.52	1695	-50.91	20240221	796	4.52	20240430	2380	-65.04	20230620	346	140.46	20231110	0.37	N	078590	500	271 억	649917	N	N	N	N
51	20240620	150625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	834	-2	5	-0.24	68707953	82127	70.51	841	842	831	1086	586	836	836.61	1.20	15824	860	848	835	823	810	854	829	271	250	500	500	1	1	54210339	452	5.42	1.03	12	0.15	154.00	807.00	2973	20230614	-71.95	796	20240430	4.77	1695	-50.80	20240221	796	4.77	20240430	2380	-64.96	20230620	346	141.04	20231110	0.37	N	078590	500	271 억	649917	N	N	N	N
52	20240620	140625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	838	2	2	0.24	61747767	73787	63.35	841	842	831	1086	586	836	836.84	1.20	11938	860	848	835	823	810	854	829	271	250	500	500	1	1	54210339	454	5.44	1.04	12	0.14	154.00	807.00	2973	20230614	-71.81	796	20240430	5.28	1695	-50.56	20240221	796	5.28	20240430	2380	-64.79	20230620	346	142.20	20231110	0.37	N	078590	500	271 억	649917	N	N	N	N
53	20240620	130625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	835	-1	5	-0.12	39457586	47231	40.55	841	841	831	1086	586	836	835.42	1.20	12094	860	848	835	823	810	854	829	271	250	500	500	1	1	54210339	453	5.42	1.03	12	0.09	154.00	807.00	2973	20230614	-71.91	796	20240430	4.90	1695	-50.74	20240221	796	4.90	20240430	2380	-64.92	20230620	346	141.33	20231110	0.37	N	078590	500	271 억	649917	N	N	N	N
54	20240620	120624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	836	0	3	0.00	35016631	41904	35.98	841	841	831	1086	586	836	835.64	1.20	14427	860	848	835	823	810	854	829	271	250	500	500	1	1	54210339	453	5.43	1.04	12	0.08	154.00	807.00	2973	20230614	-71.88	796	20240430	5.03	1695	-50.68	20240221	796	5.03	20240430	2380	-64.87	20230620	346	141.62	20231110	0.37	N	078590	500	271 억	649917	N	N	N	N
55	20240620	110626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	836	0	3	0.00	29972249	35846	30.78	841	841	833	1086	586	836	836.14	1.20	15421	860	848	835	823	810	854	829	271	250	500	500	1	1	54210339	453	5.43	1.04	12	0.07	154.00	807.00	2973	20230614	-71.88	796	20240430	5.03	1695	-50.68	20240221	796	5.03	20240430	2380	-64.87	20230620	346	141.62	20231110	0.37	N	078590	500	271 억	649917	N	N	N	N
56	20240620	100626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	837	1	2	0.12	18404319	22019	18.90	841	841	833	1086	586	836	835.84	1.20	14480	860	848	835	823	810	854	829	271	250	500	500	1	1	54210339	454	5.44	1.04	12	0.04	154.00	807.00	2973	20230614	-71.85	796	20240430	5.15	1695	-50.62	20240221	796	5.15	20240430	2380	-64.83	20230620	346	141.91	20231110	0.37	N	078590	500	271 억	649917	N	N	N	N
57	20240620	090631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	835	-1	5	-0.12	13141280	15730	13.51	841	841	835	1086	586	836	835.43	1.20	13590	860	848	835	823	810	854	829	271	250	500	500	1	1	54210339	453	5.42	1.03	12	0.03	154.00	807.00	2973	20230614	-71.91	796	20240430	4.90	1695	-50.74	20240221	796	4.90	20240430	2380	-64.92	20230620	346	141.33	20231110	0.37	N	078590	500	271 억	649917	N	N	N	N
58	20240619	160622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	836	6	2	0.72	96205404	115410	88.47	822	847	822	1079	581	830	833.60	1.23	-18686	854	842	835	823	816	838	819	271	249	500	490	1	1	54210339	453	5.43	1.04	12	0.21	154.00	807.00	2973	20230613	-71.88	796	20240430	5.03	1695	-50.68	20240221	796	5.03	20240430	2380	-64.87	20230619	346	141.62	20231110	0.36	N	078590	500	271 억	668603	N	N	N	N
59	20240619	150620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	838	8	2	0.96	89751381	107681	82.55	822	847	822	1079	581	830	833.49	1.23	-16670	854	842	835	823	816	838	819	271	249	500	490	1	1	54210339	454	5.44	1.04	12	0.20	154.00	807.00	2973	20230613	-71.81	796	20240430	5.28	1695	-50.56	20240221	796	5.28	20240430	2380	-64.79	20230619	346	142.20	20231110	0.36	N	078590	500	271 억	668603	N	N	N	N
60	20240619	140626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	837	7	2	0.84	69170051	83067	63.68	822	847	822	1079	581	830	832.70	1.23	-4943	854	842	835	823	816	838	819	271	249	500	490	1	1	54210339	454	5.44	1.04	12	0.15	154.00	807.00	2973	20230613	-71.85	796	20240430	5.15	1695	-50.62	20240221	796	5.15	20240430	2380	-64.83	20230619	346	141.91	20231110	0.36	N	078590	500	271 억	668603	N	N	N	N
61	20240619	130621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	836	6	2	0.72	58294772	70076	53.72	822	847	822	1079	581	830	831.88	1.23	-7825	854	842	835	823	816	838	819	271	249	500	490	1	1	54210339	453	5.43	1.04	12	0.13	154.00	807.00	2973	20230613	-71.88	796	20240430	5.03	1695	-50.68	20240221	796	5.03	20240430	2380	-64.87	20230619	346	141.62	20231110	0.36	N	078590	500	271 억	668603	N	N	N	N
62	20240619	120621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	834	4	2	0.48	40654737	48948	37.52	822	847	822	1079	581	830	830.57	1.23	-5365	854	842	835	823	816	838	819	271	249	500	490	1	1	54210339	452	5.42	1.03	12	0.09	154.00	807.00	2973	20230613	-71.95	796	20240430	4.77	1695	-50.80	20240221	796	4.77	20240430	2380	-64.96	20230619	346	141.04	20231110	0.36	N	078590	500	271 억	668603	N	N	N	N
63	20240619	110622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	831	1	2	0.12	33050249	39822	30.53	822	847	822	1079	581	830	829.95	1.23	-5365	854	842	835	823	816	838	819	271	249	500	490	1	1	54210339	450	5.40	1.03	12	0.07	154.00	807.00	2973	20230613	-72.05	796	20240430	4.40	1695	-50.97	20240221	796	4.40	20240430	2380	-65.08	20230619	346	140.17	20231110	0.36	N	078590	500	271 억	668603	N	N	N	N
64	20240619	100624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	833	3	2	0.36	20814317	25108	19.25	822	847	822	1079	581	830	828.99	1.23	188	854	842	835	823	816	838	819	271	249	500	490	1	1	54210339	452	5.41	1.03	12	0.05	154.00	807.00	2973	20230613	-71.98	796	20240430	4.65	1695	-50.86	20240221	796	4.65	20240430	2380	-65.00	20230619	346	140.75	20231110	0.36	N	078590	500	271 억	668603	N	N	N	N
65	20240619	090631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	836	6	2	0.72	12928622	15637	11.99	822	847	822	1079	581	830	826.80	1.23	-1527	854	842	835	823	816	838	819	271	249	500	490	1	1	54210339	453	5.43	1.04	12	0.03	154.00	807.00	2973	20230613	-71.88	796	20240430	5.03	1695	-50.68	20240221	796	5.03	20240430	2380	-64.87	20230619	346	141.62	20231110	0.36	N	078590	500	271 억	668603	N	N	N	N
66	20240618	160618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	830	-13	5	-1.54	106578734	127917	102.65	840	847	828	1095	591	843	833.19	1.25	-8486	874	858	845	829	816	852	823	271	252	500	500	1	1	54210339	450	5.39	1.03	12	0.24	154.00	807.00	2973	20230612	-72.08	796	20240430	4.27	1695	-51.03	20240221	796	4.27	20240430	2380	-65.13	20230619	346	139.88	20231110	0.36	N	078590	500	271 억	678437	N	N	N	N
67	20240618	150616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	832	-11	5	-1.30	102356955	122838	98.57	840	847	828	1095	591	843	833.27	1.25	-8936	874	858	845	829	816	852	823	271	252	500	500	1	1	54210339	451	5.40	1.03	12	0.23	154.00	807.00	2973	20230612	-72.01	796	20240430	4.52	1695	-50.91	20240221	796	4.52	20240430	2380	-65.04	20230619	346	140.46	20231110	0.36	N	078590	500	271 억	678437	N	N	N	N
68	20240618	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	830	-13	5	-1.54	85659841	102772	82.47	840	847	828	1095	591	843	833.49	1.25	-7216	874	858	845	829	816	852	823	271	252	500	500	1	1	54210339	450	5.39	1.03	12	0.19	154.00	807.00	2973	20230612	-72.08	796	20240430	4.27	1695	-51.03	20240221	796	4.27	20240430	2380	-65.13	20230619	346	139.88	20231110	0.36	N	078590	500	271 억	678437	N	N	N	N
69	20240618	130622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	833	-10	5	-1.19	50112620	59964	48.12	840	847	831	1095	591	843	835.71	1.25	-7216	874	858	845	829	816	852	823	271	252	500	500	1	1	54210339	452	5.41	1.03	12	0.11	154.00	807.00	2973	20230612	-71.98	796	20240430	4.65	1695	-50.86	20240221	796	4.65	20240430	2380	-65.00	20230619	346	140.75	20231110	0.36	N	078590	500	271 억	678437	N	N	N	N
70	20240618	120622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	833	-10	5	-1.19	45123786	53974	43.31	840	847	831	1095	591	843	836.03	1.25	-6938	874	858	845	829	816	852	823	271	252	500	500	1	1	54210339	452	5.41	1.03	12	0.10	154.00	807.00	2973	20230612	-71.98	796	20240430	4.65	1695	-50.86	20240221	796	4.65	20240430	2380	-65.00	20230619	346	140.75	20231110	0.36	N	078590	500	271 억	678437	N	N	N	N
71	20240618	110619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	835	-8	5	-0.95	30716049	36670	29.43	840	847	833	1095	591	843	837.63	1.25	-6670	874	858	845	829	816	852	823	271	252	500	500	1	1	54210339	453	5.42	1.03	12	0.07	154.00	807.00	2973	20230612	-71.91	796	20240430	4.90	1695	-50.74	20240221	796	4.90	20240430	2380	-64.92	20230619	346	141.33	20231110	0.36	N	078590	500	271 억	678437	N	N	N	N
72	20240618	100620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	847	4	2	0.47	10686609	12688	10.18	840	847	838	1095	591	843	842.26	1.25	-801	874	858	845	829	816	852	823	271	252	500	500	1	1	54210339	459	5.50	1.05	12	0.02	154.00	807.00	2973	20230612	-71.51	796	20240430	6.41	1695	-50.03	20240221	796	6.41	20240430	2380	-64.41	20230619	346	144.80	20231110	0.36	N	078590	500	271 억	678437	N	N	N	N
73	20240618	090625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	843	0	3	0.00	3367037	4001	3.21	840	843	840	1095	591	843	841.55	1.25	-188	874	858	845	829	816	852	823	271	252	500	500	1	1	54210339	457	5.47	1.04	12	0.01	154.00	807.00	2973	20230612	-71.64	796	20240430	5.90	1695	-50.27	20240221	796	5.90	20240430	2380	-64.58	20230619	346	143.64	20231110	0.36	N	078590	500	271 억	678437	N	N	N	N
74	20240617	160614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	843	-16	5	-1.86	105046682	124479	78.69	859	861	832	1116	602	859	843.89	1.26	-5155	883	871	863	851	843	867	847	271	257	500	510	1	1	54210339	457	5.47	1.04	12	0.23	154.00	807.00	2973	20230609	-71.64	796	20240430	5.90	1695	-50.27	20240221	796	5.90	20240430	2380	-64.58	20230619	346	143.64	20231110	0.42	N	078590	500	271 억	681697	N	N	N	N
75	20240617	150618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	839	-20	5	-2.33	89781471	106218	67.15	859	861	832	1116	602	859	845.26	1.26	-4063	883	871	863	851	843	867	847	271	257	500	510	1	1	54210339	455	5.45	1.04	12	0.20	154.00	807.00	2973	20230609	-71.78	796	20240430	5.40	1695	-50.50	20240221	796	5.40	20240430	2380	-64.75	20230619	346	142.49	20231110	0.42	N	078590	500	271 억	681697	N	N	N	N
76	20240617	140612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	851	-8	5	-0.93	76305830	90212	57.03	859	861	832	1116	602	859	845.85	1.26	-1905	883	871	863	851	843	867	847	271	257	500	510	1	1	54210339	461	5.53	1.05	12	0.17	154.00	807.00	2973	20230609	-71.38	796	20240430	6.91	1695	-49.79	20240221	796	6.91	20240430	2380	-64.24	20230619	346	145.95	20231110	0.42	N	078590	500	271 억	681697	N	N	N	N
77	20240617	130612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	840	-19	5	-2.21	68005794	80387	50.82	859	861	832	1116	602	859	845.98	1.26	2194	883	871	863	851	843	867	847	271	257	500	510	1	1	54210339	455	5.45	1.04	12	0.15	154.00	807.00	2973	20230609	-71.75	796	20240430	5.53	1695	-50.44	20240221	796	5.53	20240430	2380	-64.71	20230619	346	142.77	20231110	0.42	N	078590	500	271 억	681697	N	N	N	N
78	20240617	120614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	853	-6	5	-0.70	44434299	52334	33.08	859	861	832	1116	602	859	849.05	1.26	-795	883	871	863	851	843	867	847	271	257	500	510	1	1	54210339	462	5.54	1.06	12	0.10	154.00	807.00	2973	20230609	-71.31	796	20240430	7.16	1695	-49.68	20240221	796	7.16	20240430	2380	-64.16	20230619	346	146.53	20231110	0.42	N	078590	500	271 억	681697	N	N	N	N
79	20240617	110609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	846	-13	5	-1.51	38926705	45835	28.97	859	861	832	1116	602	859	849.28	1.26	3154	883	871	863	851	843	867	847	271	257	500	510	1	1	54210339	459	5.49	1.05	12	0.08	154.00	807.00	2973	20230609	-71.54	796	20240430	6.28	1695	-50.09	20240221	796	6.28	20240430	2380	-64.45	20230619	346	144.51	20231110	0.42	N	078590	500	271 억	681697	N	N	N	N
80	20240617	100609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	858	-1	5	-0.12	10502173	12229	7.73	859	861	851	1116	602	859	858.79	1.26	-902	883	871	863	851	843	867	847	271	257	500	510	1	1	54210339	465	5.57	1.06	12	0.02	154.00	807.00	2973	20230609	-71.14	796	20240430	7.79	1695	-49.38	20240221	796	7.79	20240430	2380	-63.95	20230619	346	147.98	20231110	0.42	N	078590	500	271 억	681697	N	N	N	N
81	20240617	090613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	860	1	2	0.12	3024845	3522	2.23	859	861	851	1116	602	859	858.84	1.26	-568	883	871	863	851	843	867	847	271	257	500	510	1	1	54210339	466	5.58	1.07	12	0.01	154.00	807.00	2973	20230609	-71.07	796	20240430	8.04	1695	-49.26	20240221	796	8.04	20240430	2380	-63.87	20230619	346	148.55	20231110	0.42	N	078590	500	271 억	681697	N	N	N	N
82	20240614	160521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	859	-16	5	-1.83	136127152	158080	43.71	875	875	855	1137	613	875	861.13	1.29	-20174	936	905	875	844	814	921	860	271	262	500	520	1	1	54210339	466	5.58	1.06	12	0.29	154.00	807.00	2973	20230608	-71.11	796	20240430	7.91	1695	-49.32	20240221	796	7.91	20240430	2380	-63.91	20230614	346	148.27	20231110	0.42	N	078590	500	271 억	701775	N	N	N	N
83	20240614	150522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	857	-18	5	-2.06	124545950	144568	39.97	875	875	855	1137	613	875	861.50	1.29	-8576	936	905	875	844	814	921	860	271	262	500	520	1	1	54210339	465	5.56	1.06	12	0.27	154.00	807.00	2973	20230608	-71.17	796	20240430	7.66	1695	-49.44	20240221	796	7.66	20240430	2380	-63.99	20230614	346	147.69	20231110	0.42	N	078590	500	271 억	701775	N	N	N	N
84	20240614	140522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	860	-15	5	-1.71	115142884	133626	36.95	875	875	855	1137	613	875	861.68	1.29	-2849	936	905	875	844	814	921	860	271	262	500	520	1	1	54210339	466	5.58	1.07	12	0.25	154.00	807.00	2973	20230608	-71.07	796	20240430	8.04	1695	-49.26	20240221	796	8.04	20240430	2380	-63.87	20230614	346	148.55	20231110	0.42	N	078590	500	271 억	701775	N	N	N	N
85	20240614	130521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	860	-15	5	-1.71	99252939	115123	31.83	875	875	855	1137	613	875	862.15	1.29	122	936	905	875	844	814	921	860	271	262	500	520	1	1	54210339	466	5.58	1.07	12	0.21	154.00	807.00	2973	20230608	-71.07	796	20240430	8.04	1695	-49.26	20240221	796	8.04	20240430	2380	-63.87	20230614	346	148.55	20231110	0.42	N	078590	500	271 억	701775	N	N	N	N
86	20240614	120526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	862	-13	5	-1.49	94695255	109824	30.37	875	875	855	1137	613	875	862.25	1.29	1822	936	905	875	844	814	921	860	271	262	500	520	1	1	54210339	467	5.60	1.07	12	0.20	154.00	807.00	2973	20230608	-71.01	796	20240430	8.29	1695	-49.14	20240221	796	8.29	20240430	2380	-63.78	20230614	346	149.13	20231110	0.42	N	078590	500	271 억	701775	N	N	N	N
87	20240614	110603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	858	-17	5	-1.94	67607130	78242	21.63	875	875	857	1137	613	875	864.08	1.29	-3456	936	905	875	844	814	921	860	271	262	500	520	1	1	54210339	465	5.57	1.06	12	0.14	154.00	807.00	2973	20230608	-71.14	796	20240430	7.79	1695	-49.38	20240221	796	7.79	20240430	2380	-63.95	20230614	346	147.98	20231110	0.42	N	078590	500	271 억	701775	N	N	N	N
88	20240614	100602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	869	-6	5	-0.69	45701381	52809	14.60	875	875	861	1137	613	875	865.41	1.29	2183	936	905	875	844	814	921	860	271	262	500	520	1	1	54210339	471	5.64	1.08	12	0.10	154.00	807.00	2973	20230608	-70.77	796	20240430	9.17	1695	-48.73	20240221	796	9.17	20240430	2380	-63.49	20230614	346	151.16	20231110	0.42	N	078590	500	271 억	701775	N	N	N	N
89	20240614	090604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	869	-6	5	-0.69	8477723	9755	2.70	875	875	868	1137	613	875	869.06	1.29	345	936	905	875	844	814	921	860	271	262	500	520	1	1	54210339	471	5.64	1.08	12	0.02	154.00	807.00	2973	20230608	-70.77	796	20240430	9.17	1695	-48.73	20240221	796	9.17	20240430	2380	-63.49	20230614	346	151.16	20231110	0.42	N	078590	500	271 억	701775	N	N	N	N
90	20240613	160557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	875	13	2	1.51	317487689	361451	54.19	861	906	845	1120	604	862	878.37	1.27	14422	893	877	858	842	823	868	833	271	258	500	510	1	1	54210339	474	5.68	1.08	12	0.67	154.00	807.00	2973	20230607	-70.57	796	20240430	9.92	1695	-48.38	20240221	796	9.92	20240430	2380	-63.24	20230613	346	152.89	20231110	0.42	N	078590	500	271 억	685974	N	N	N	N
91	20240613	150608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	875	13	2	1.51	313750391	357175	53.55	861	906	845	1120	604	862	878.42	1.27	16727	893	877	858	842	823	868	833	271	258	500	510	1	1	54210339	474	5.68	1.08	12	0.66	154.00	807.00	2973	20230607	-70.57	796	20240430	9.92	1695	-48.38	20240221	796	9.92	20240430	2380	-63.24	20230613	346	152.89	20231110	0.42	N	078590	500	271 억	685974	N	N	N	N
92	20240613	140601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	880	18	2	2.09	296877779	337856	50.65	861	906	845	1120	604	862	878.71	1.27	17757	893	877	858	842	823	868	833	271	258	500	510	1	1	54210339	477	5.71	1.09	12	0.62	154.00	807.00	2973	20230607	-70.40	796	20240430	10.55	1695	-48.08	20240221	796	10.55	20240430	2380	-63.03	20230613	346	154.34	20231110	0.42	N	078590	500	271 억	685974	N	N	N	N
93	20240613	130601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	890	28	2	3.25	256849274	292119	43.80	861	906	845	1120	604	862	879.26	1.27	12336	893	877	858	842	823	868	833	271	258	500	510	1	1	54210339	482	5.78	1.10	12	0.54	154.00	807.00	2973	20230607	-70.06	796	20240430	11.81	1695	-47.49	20240221	796	11.81	20240430	2380	-62.61	20230613	346	157.23	20231110	0.42	N	078590	500	271 억	685974	N	N	N	N
94	20240613	120603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	881	19	2	2.20	210516598	239946	35.97	861	906	845	1120	604	862	877.35	1.27	10962	893	877	858	842	823	868	833	271	258	500	510	1	1	54210339	478	5.72	1.09	12	0.44	154.00	807.00	2973	20230607	-70.37	796	20240430	10.68	1695	-48.02	20240221	796	10.68	20240430	2380	-62.98	20230613	346	154.62	20231110	0.42	N	078590	500	271 억	685974	N	N	N	N
95	20240613	110557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	880	18	2	2.09	105276188	121941	18.28	861	880	845	1120	604	862	863.34	1.27	4768	893	877	858	842	823	868	833	271	258	500	510	1	1	54210339	477	5.71	1.09	12	0.22	154.00	807.00	2973	20230607	-70.40	796	20240430	10.55	1695	-48.08	20240221	796	10.55	20240430	2380	-63.03	20230613	346	154.34	20231110	0.42	N	078590	500	271 억	685974	N	N	N	N
96	20240613	100557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	852	-10	5	-1.16	27993006	32782	4.91	861	861	845	1120	604	862	853.91	1.27	-4028	893	877	858	842	823	868	833	271	258	500	510	1	1	54210339	462	5.53	1.06	12	0.06	154.00	807.00	2973	20230607	-71.34	796	20240430	7.04	1695	-49.73	20240221	796	7.04	20240430	2380	-64.20	20230613	346	146.24	20231110	0.42	N	078590	500	271 억	685974	N	N	N	N
97	20240613	090604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	861	-1	5	-0.12	7485711	8709	1.31	861	861	855	1120	604	862	859.54	1.27	-1738	893	877	858	842	823	868	833	271	258	500	510	1	1	54210339	467	5.59	1.07	12	0.02	154.00	807.00	2973	20230607	-71.04	796	20240430	8.17	1695	-49.20	20240221	796	8.17	20240430	2380	-63.82	20230613	346	148.84	20231110	0.42	N	078590	500	271 억	685974	N	N	N	N
98	20240612	160552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	862	-14	5	-1.60	569854312	664863	485.10	867	874	839	1138	614	876	857.10	1.28	-5820	897	886	878	867	859	882	863	271	262	500	520	1	1	54210339	467	5.60	1.07	12	1.23	154.00	807.00	2973	20230605	-71.01	796	20240430	8.29	1695	-49.14	20240221	796	8.29	20240430	2380	-63.78	20230612	346	149.13	20231110	0.42	N	078590	500	271 억	693240	N	N	N	N
99	20240612	150601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	845	-31	5	-3.54	526108575	613553	447.66	867	874	839	1138	614	876	857.48	1.28	173	897	886	878	867	859	882	863	271	262	500	520	1	1	54210339	458	5.49	1.05	12	1.13	154.00	807.00	2973	20230605	-71.58	796	20240430	6.16	1695	-50.15	20240221	796	6.16	20240430	2380	-64.50	20230612	346	144.22	20231110	0.42	N	078590	500	271 억	693240	N	N	N	N
100	20240612	140557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	864	-12	5	-1.37	465262670	541619	395.18	867	874	849	1138	614	876	859.02	1.28	-3596	897	886	878	867	859	882	863	271	262	500	520	1	1	54210339	468	5.61	1.07	12	1.00	154.00	807.00	2973	20230605	-70.94	796	20240430	8.54	1695	-49.03	20240221	796	8.54	20240430	2380	-63.70	20230612	346	149.71	20231110	0.42	N	078590	500	271 억	693240	N	N	N	N
101	20240612	130555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	864	-12	5	-1.37	342579829	398728	290.92	867	874	849	1138	614	876	859.18	1.28	-451	897	886	878	867	859	882	863	271	262	500	520	1	1	54210339	468	5.61	1.07	12	0.74	154.00	807.00	2973	20230605	-70.94	796	20240430	8.54	1695	-49.03	20240221	796	8.54	20240430	2380	-63.70	20230612	346	149.71	20231110	0.42	N	078590	500	271 억	693240	N	N	N	N
102	20240612	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	858	-18	5	-2.05	157684099	183232	133.69	867	874	856	1138	614	876	860.57	1.28	2020	897	886	878	867	859	882	863	271	262	500	520	1	1	54210339	465	5.57	1.06	12	0.34	154.00	807.00	2973	20230605	-71.14	796	20240430	7.79	1695	-49.38	20240221	796	7.79	20240430	2380	-63.95	20230612	346	147.98	20231110	0.42	N	078590	500	271 억	693240	N	N	N	N
103	20240612	110555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	863	-13	5	-1.48	150396383	174747	127.50	867	874	856	1138	614	876	860.65	1.28	1563	897	886	878	867	859	882	863	271	262	500	520	1	1	54210339	468	5.60	1.07	12	0.32	154.00	807.00	2973	20230605	-70.97	796	20240430	8.42	1695	-49.09	20240221	796	8.42	20240430	2380	-63.74	20230612	346	149.42	20231110	0.42	N	078590	500	271 억	693240	N	N	N	N
104	20240612	100556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	859	-17	5	-1.94	93757587	108907	79.46	867	874	856	1138	614	876	860.90	1.28	4155	897	886	878	867	859	882	863	271	262	500	520	1	1	54210339	466	5.58	1.06	12	0.20	154.00	807.00	2973	20230605	-71.11	796	20240430	7.91	1695	-49.32	20240221	796	7.91	20240430	2380	-63.91	20230612	346	148.27	20231110	0.42	N	078590	500	271 억	693240	N	N	N	N
105	20240612	090556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	863	-13	5	-1.48	26734128	31045	22.65	867	867	858	1138	614	876	861.14	1.28	3973	897	886	878	867	859	882	863	271	262	500	520	1	1	54210339	468	5.60	1.07	12	0.06	154.00	807.00	2973	20230605	-70.97	796	20240430	8.42	1695	-49.09	20240221	796	8.42	20240430	2380	-63.74	20230612	346	149.42	20231110	0.42	N	078590	500	271 억	693240	N	N	N	N
106	20240610	160550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	885	-19	5	-2.10	129068504	144765	54.12	919	919	871	1175	633	904	891.57	1.38	-42104	953	928	909	884	865	919	875	271	271	500	540	1	1	54210339	480	5.75	1.10	12	0.27	154.00	807.00	2973	20230601	-70.23	796	20240430	11.18	1695	-47.79	20240221	796	11.18	20240430	2380	-62.82	20230612	346	155.78	20231110	0.41	N	078590	500	271 억	745738	N	N	N	N
107	20240610	150556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	889	-15	5	-1.66	120358466	134925	50.44	919	919	871	1175	633	904	892.04	1.38	-37358	953	928	909	884	865	919	875	271	271	500	540	1	1	54210339	482	5.77	1.10	12	0.25	154.00	807.00	2973	20230601	-70.10	796	20240430	11.68	1695	-47.55	20240221	796	11.68	20240430	2380	-62.65	20230612	346	156.94	20231110	0.41	N	078590	500	271 억	745738	N	N	N	N
108	20240610	140551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	884	-20	5	-2.21	97988775	109582	40.96	919	919	884	1175	633	904	894.21	1.38	-37125	953	928	909	884	865	919	875	271	271	500	540	1	1	54210339	479	5.74	1.10	12	0.20	154.00	807.00	2973	20230601	-70.27	796	20240430	11.06	1695	-47.85	20240221	796	11.06	20240430	2380	-62.86	20230612	346	155.49	20231110	0.41	N	078590	500	271 억	745738	N	N	N	N
109	20240610	130549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	892	-12	5	-1.33	78352821	87440	32.69	919	919	888	1175	633	904	896.08	1.38	-29706	953	928	909	884	865	919	875	271	271	500	540	1	1	54210339	484	5.79	1.11	12	0.16	154.00	807.00	2973	20230601	-70.00	796	20240430	12.06	1695	-47.37	20240221	796	12.06	20240430	2380	-62.52	20230612	346	157.80	20231110	0.41	N	078590	500	271 억	745738	N	N	N	N
110	20240610	120551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	891	-13	5	-1.44	63896288	71185	26.61	919	919	890	1175	633	904	897.61	1.38	-26971	953	928	909	884	865	919	875	271	271	500	540	1	1	54210339	483	5.79	1.10	12	0.13	154.00	807.00	2973	20230601	-70.03	796	20240430	11.93	1695	-47.43	20240221	796	11.93	20240430	2380	-62.56	20230612	346	157.51	20231110	0.41	N	078590	500	271 억	745738	N	N	N	N
111	20240610	110555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	894	-10	5	-1.11	47906591	53250	19.91	919	919	891	1175	633	904	899.65	1.38	-20549	953	928	909	884	865	919	875	271	271	500	540	1	1	54210339	485	5.81	1.11	12	0.10	154.00	807.00	2973	20230601	-69.93	796	20240430	12.31	1695	-47.26	20240221	796	12.31	20240430	2380	-62.44	20230612	346	158.38	20231110	0.41	N	078590	500	271 억	745738	N	N	N	N
112	20240610	100549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	900	-4	5	-0.44	31194499	34585	12.93	919	919	895	1175	633	904	901.97	1.38	-14507	953	928	909	884	865	919	875	271	271	500	540	1	1	54210339	488	5.84	1.12	12	0.06	154.00	807.00	2973	20230601	-69.73	796	20240430	13.07	1695	-46.90	20240221	796	13.07	20240430	2380	-62.18	20230612	346	160.12	20231110	0.41	N	078590	500	271 억	745738	N	N	N	N
113	20240610	090557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	909	5	2	0.55	15684486	17299	6.47	919	919	895	1175	633	904	906.67	1.38	-6026	953	928	909	884	865	919	875	271	271	500	540	1	1	54210339	493	5.90	1.13	12	0.03	154.00	807.00	2973	20230601	-69.42	796	20240430	14.20	1695	-46.37	20240221	796	14.20	20240430	2380	-61.81	20230612	346	162.72	20231110	0.41	N	078590	500	271 억	745738	N	N	N	N
114	20240607	160609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	904	5	2	0.56	242918353	266641	137.66	920	934	890	1168	630	899	911.03	1.35	9435	923	910	902	889	881	907	886	271	269	500	530	1	1	54210339	490	5.87	1.12	12	0.49	154.00	807.00	2973	20230531	-69.59	796	20240430	13.57	1695	-46.67	20240221	796	13.57	20240430	2380	-62.02	20230607	346	161.27	20231110	0.41	N	078590	500	271 억	729569	N	N	N	N
115	20240607	150614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	904	5	2	0.56	240746637	264234	136.42	920	934	890	1168	630	899	911.11	1.35	10377	923	910	902	889	881	907	886	271	269	500	530	1	1	54210339	490	5.87	1.12	12	0.49	154.00	807.00	2973	20230531	-69.59	796	20240430	13.57	1695	-46.67	20240221	796	13.57	20240430	2380	-62.02	20230607	346	161.27	20231110	0.41	N	078590	500	271 억	729569	N	N	N	N
116	20240607	140611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	904	5	2	0.56	219301101	240385	124.10	920	934	901	1168	630	899	912.29	1.35	10510	923	910	902	889	881	907	886	271	269	500	530	1	1	54210339	490	5.87	1.12	12	0.44	154.00	807.00	2973	20230531	-69.59	796	20240430	13.57	1695	-46.67	20240221	796	13.57	20240430	2380	-62.02	20230607	346	161.27	20231110	0.41	N	078590	500	271 억	729569	N	N	N	N
117	20240607	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	909	10	2	1.11	190435418	208539	107.66	920	934	901	1168	630	899	913.19	1.35	15573	923	910	902	889	881	907	886	271	269	500	530	1	1	54210339	493	5.90	1.13	12	0.38	154.00	807.00	2973	20230531	-69.42	796	20240430	14.20	1695	-46.37	20240221	796	14.20	20240430	2380	-61.81	20230607	346	162.72	20231110	0.41	N	078590	500	271 억	729569	N	N	N	N
118	20240607	120611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	906	7	2	0.78	175460136	192005	99.13	920	934	901	1168	630	899	913.83	1.35	4873	923	910	902	889	881	907	886	271	269	500	530	1	1	54210339	491	5.88	1.12	12	0.35	154.00	807.00	2973	20230531	-69.53	796	20240430	13.82	1695	-46.55	20240221	796	13.82	20240430	2380	-61.93	20230607	346	161.85	20231110	0.41	N	078590	500	271 억	729569	N	N	N	N
119	20240607	110604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	905	6	2	0.67	150723194	164649	85.00	920	934	905	1168	630	899	915.42	1.35	9255	923	910	902	889	881	907	886	271	269	500	530	1	1	54210339	491	5.88	1.12	12	0.30	154.00	807.00	2973	20230531	-69.56	796	20240430	13.69	1695	-46.61	20240221	796	13.69	20240430	2380	-61.97	20230607	346	161.56	20231110	0.41	N	078590	500	271 억	729569	N	N	N	N
120	20240607	100610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	910	11	2	1.22	129280987	140994	72.79	920	934	906	1168	630	899	916.93	1.35	17570	923	910	902	889	881	907	886	271	269	500	530	1	1	54210339	493	5.91	1.13	12	0.26	154.00	807.00	2973	20230531	-69.39	796	20240430	14.32	1695	-46.31	20240221	796	14.32	20240430	2380	-61.76	20230607	346	163.01	20231110	0.41	N	078590	500	271 억	729569	N	N	N	N
121	20240607	090608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	919	20	2	2.22	27619765	30031	15.50	920	934	916	1168	630	899	919.71	1.35	2555	923	910	902	889	881	907	886	271	269	500	530	1	1	54210339	498	5.97	1.14	12	0.06	154.00	807.00	2973	20230531	-69.09	796	20240430	15.45	1695	-45.78	20240221	796	15.45	20240430	2380	-61.39	20230607	346	165.61	20231110	0.41	N	078590	500	271 억	729569	N	N	N	N
122	20240605	160608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	899	-2	5	-0.22	138909365	153783	62.12	900	915	894	1171	631	901	903.28	1.37	-6702	932	916	902	886	872	909	879	271	270	500	540	1	1	54210339	487	5.84	1.11	12	0.28	154.00	807.00	2973	20230530	-69.76	796	20240430	12.94	1695	-46.96	20240221	796	12.94	20240430	2380	-62.23	20230605	346	159.83	20231110	0.41	N	078590	500	271 억	742568	N	N	N	N
123	20240605	150603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	894	-7	5	-0.78	135373852	149837	60.53	900	915	894	1171	631	901	903.47	1.37	-6241	932	916	902	886	872	909	879	271	270	500	540	1	1	54210339	485	5.81	1.11	12	0.28	154.00	807.00	2973	20230530	-69.93	796	20240430	12.31	1695	-47.26	20240221	796	12.31	20240430	2380	-62.44	20230605	346	158.38	20231110	0.41	N	078590	500	271 억	742568	N	N	N	N
124	20240605	140606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	899	-2	5	-0.22	118146852	130636	52.77	900	915	894	1171	631	901	904.40	1.37	-8080	932	916	902	886	872	909	879	271	270	500	540	1	1	54210339	487	5.84	1.11	12	0.24	154.00	807.00	2973	20230530	-69.76	796	20240430	12.94	1695	-46.96	20240221	796	12.94	20240430	2380	-62.23	20230605	346	159.83	20231110	0.41	N	078590	500	271 억	742568	N	N	N	N
125	20240605	130607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	897	-4	5	-0.44	109957471	121512	49.09	900	915	894	1171	631	901	904.91	1.37	-7947	932	916	902	886	872	909	879	271	270	500	540	1	1	54210339	486	5.82	1.11	12	0.22	154.00	807.00	2973	20230530	-69.83	796	20240430	12.69	1695	-47.08	20240221	796	12.69	20240430	2380	-62.31	20230605	346	159.25	20231110	0.41	N	078590	500	271 억	742568	N	N	N	N
126	20240605	120605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	900	-1	5	-0.11	100886150	111415	45.01	900	915	894	1171	631	901	905.50	1.37	-7265	932	916	902	886	872	909	879	271	270	500	540	1	1	54210339	488	5.84	1.12	12	0.21	154.00	807.00	2973	20230530	-69.73	796	20240430	13.07	1695	-46.90	20240221	796	13.07	20240430	2380	-62.18	20230605	346	160.12	20231110	0.41	N	078590	500	271 억	742568	N	N	N	N
127	20240605	110607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	913	12	2	1.33	82017514	90574	36.59	900	915	894	1171	631	901	905.53	1.37	-7036	932	916	902	886	872	909	879	271	270	500	540	1	1	54210339	495	5.93	1.13	12	0.17	154.00	807.00	2973	20230530	-69.29	796	20240430	14.70	1695	-46.14	20240221	796	14.70	20240430	2380	-61.64	20230605	346	163.87	20231110	0.41	N	078590	500	271 억	742568	N	N	N	N
128	20240605	100606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	898	-3	5	-0.33	37109997	41245	16.66	900	911	894	1171	631	901	899.75	1.37	-9610	932	916	902	886	872	909	879	271	270	500	540	1	1	54210339	487	5.83	1.11	12	0.08	154.00	807.00	2973	20230530	-69.79	796	20240430	12.81	1695	-47.02	20240221	796	12.81	20240430	2380	-62.27	20230605	346	159.54	20231110	0.41	N	078590	500	271 억	742568	N	N	N	N
129	20240605	090605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	907	6	2	0.67	3056551	3393	1.37	900	911	900	1171	631	901	900.84	1.37	421	932	916	902	886	872	909	879	271	270	500	540	1	1	54210339	492	5.89	1.12	12	0.01	154.00	807.00	2973	20230530	-69.49	796	20240430	13.94	1695	-46.49	20240221	796	13.94	20240430	2380	-61.89	20230605	346	162.14	20231110	0.41	N	078590	500	271 억	742568	N	N	N	N
130	20240604	160601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	901	1	2	0.11	220013117	243526	194.68	905	918	888	1170	630	900	903.45	1.37	5163	917	908	904	895	891	906	893	271	270	500	540	1	1	54210339	488	5.85	1.12	12	0.45	154.00	807.00	2973	20230526	-69.69	796	20240430	13.19	1695	-46.84	20240221	796	13.19	20240430	2380	-62.14	20230605	346	160.40	20231110	0.38	N	078590	500	271 억	744900	N	N	N	N
131	20240604	150600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	903	3	2	0.33	212779534	235508	188.27	905	918	888	1170	630	900	903.49	1.37	6294	917	908	904	895	891	906	893	271	270	500	540	1	1	54210339	490	5.86	1.12	12	0.43	154.00	807.00	2973	20230526	-69.63	796	20240430	13.44	1695	-46.73	20240221	796	13.44	20240430	2380	-62.06	20230605	346	160.98	20231110	0.38	N	078590	500	271 억	744900	N	N	N	N
132	20240604	140602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	902	2	2	0.22	196222608	217166	173.60	905	918	888	1170	630	900	903.56	1.37	5926	917	908	904	895	891	906	893	271	270	500	540	1	1	54210339	489	5.86	1.12	12	0.40	154.00	807.00	2973	20230526	-69.66	796	20240430	13.32	1695	-46.78	20240221	796	13.32	20240430	2380	-62.10	20230605	346	160.69	20231110	0.38	N	078590	500	271 억	744900	N	N	N	N
133	20240604	130600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	910	10	2	1.11	186430680	206349	164.96	905	918	888	1170	630	900	903.47	1.37	6454	917	908	904	895	891	906	893	271	270	500	540	1	1	54210339	493	5.91	1.13	12	0.38	154.00	807.00	2973	20230526	-69.39	796	20240430	14.32	1695	-46.31	20240221	796	14.32	20240430	2380	-61.76	20230605	346	163.01	20231110	0.38	N	078590	500	271 억	744900	N	N	N	N
134	20240604	120559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	901	1	2	0.11	117816663	130707	104.49	905	918	888	1170	630	900	901.38	1.37	2687	917	908	904	895	891	906	893	271	270	500	540	1	1	54210339	488	5.85	1.12	12	0.24	154.00	807.00	2973	20230526	-69.69	796	20240430	13.19	1695	-46.84	20240221	796	13.19	20240430	2380	-62.14	20230605	346	160.40	20231110	0.38	N	078590	500	271 억	744900	N	N	N	N
135	20240604	110556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	895	-5	5	-0.56	68234911	75960	60.72	905	918	888	1170	630	900	898.30	1.37	-7794	917	908	904	895	891	906	893	271	270	500	540	1	1	54210339	485	5.81	1.11	12	0.14	154.00	807.00	2973	20230526	-69.90	796	20240430	12.44	1695	-47.20	20240221	796	12.44	20240430	2380	-62.39	20230605	346	158.67	20231110	0.38	N	078590	500	271 억	744900	N	N	N	N
136	20240604	100559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	894	-6	5	-0.67	42294936	47294	37.81	905	905	888	1170	630	900	894.30	1.37	-8851	917	908	904	895	891	906	893	271	270	500	540	1	1	54210339	485	5.81	1.11	12	0.09	154.00	807.00	2973	20230526	-69.93	796	20240430	12.31	1695	-47.26	20240221	796	12.31	20240430	2380	-62.44	20230605	346	158.38	20231110	0.38	N	078590	500	271 억	744900	N	N	N	N
137	20240604	090600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	904	4	2	0.44	8422247	9368	7.49	905	905	897	1170	630	900	899.04	1.37	-1562	917	908	904	895	891	906	893	271	270	500	540	1	1	54210339	490	5.87	1.12	12	0.02	154.00	807.00	2973	20230526	-69.59	796	20240430	13.57	1695	-46.67	20240221	796	13.57	20240430	2380	-62.02	20230605	346	161.27	20231110	0.38	N	078590	500	271 억	744900	N	N	N	N
138	20240603	160553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	900	-8	5	-0.88	110537294	122122	77.09	908	913	900	1180	636	908	905.14	1.39	-6207	927	917	911	901	895	914	898	271	272	500	540	1	1	54210339	488	5.84	1.12	12	0.23	154.00	807.00	2973	20230525	-69.73	796	20240430	13.07	1695	-46.90	20240221	796	13.07	20240430	2380	-62.18	20230605	346	160.12	20231110	0.34	N	078590	500	271 억	753025	N	N	N	N
139	20240603	150554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	907	-1	5	-0.11	105182482	116178	73.34	908	913	900	1180	636	908	905.36	1.39	-5484	927	917	911	901	895	914	898	271	272	500	540	1	1	54210339	492	5.89	1.12	12	0.21	154.00	807.00	2973	20230525	-69.49	796	20240430	13.94	1695	-46.49	20240221	796	13.94	20240430	2380	-61.89	20230605	346	162.14	20231110	0.34	N	078590	500	271 억	753025	N	N	N	N
140	20240603	140551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	905	-3	5	-0.33	97163657	107315	67.74	908	913	900	1180	636	908	905.41	1.39	-5636	927	917	911	901	895	914	898	271	272	500	540	1	1	54210339	491	5.88	1.12	12	0.20	154.00	807.00	2973	20230525	-69.56	796	20240430	13.69	1695	-46.61	20240221	796	13.69	20240430	2380	-61.97	20230605	346	161.56	20231110	0.34	N	078590	500	271 억	753025	N	N	N	N
141	20240603	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	909	1	2	0.11	90038233	99459	62.78	908	913	900	1180	636	908	905.28	1.39	-4568	927	917	911	901	895	914	898	271	272	500	540	1	1	54210339	493	5.90	1.13	12	0.18	154.00	807.00	2973	20230525	-69.42	796	20240430	14.20	1695	-46.37	20240221	796	14.20	20240430	2380	-61.81	20230605	346	162.72	20231110	0.34	N	078590	500	271 억	753025	N	N	N	N
142	20240603	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	906	-2	5	-0.22	81025208	89523	56.51	908	913	900	1180	636	908	905.08	1.39	330	927	917	911	901	895	914	898	271	272	500	540	1	1	54210339	491	5.88	1.12	12	0.17	154.00	807.00	2973	20230525	-69.53	796	20240430	13.82	1695	-46.55	20240221	796	13.82	20240430	2380	-61.93	20230605	346	161.85	20231110	0.34	N	078590	500	271 억	753025	N	N	N	N
143	20240603	110548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	901	-7	5	-0.77	67393701	74400	46.96	908	913	901	1180	636	908	905.83	1.39	4029	927	917	911	901	895	914	898	271	272	500	540	1	1	54210339	488	5.85	1.12	12	0.14	154.00	807.00	2973	20230525	-69.69	796	20240430	13.19	1695	-46.84	20240221	796	13.19	20240430	2380	-62.14	20230605	346	160.40	20231110	0.34	N	078590	500	271 억	753025	N	N	N	N
144	20240603	100547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	908	0	3	0.00	43829128	48346	30.52	908	913	903	1180	636	908	906.57	1.39	6562	927	917	911	901	895	914	898	271	272	500	540	1	1	54210339	492	5.90	1.13	12	0.09	154.00	807.00	2973	20230525	-69.46	796	20240430	14.07	1695	-46.43	20240221	796	14.07	20240430	2380	-61.85	20230605	346	162.43	20231110	0.34	N	078590	500	271 억	753025	N	N	N	N
145	20240603	090546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	910	2	2	0.22	6898498	7598	4.80	908	910	906	1180	636	908	907.94	1.39	-3480	927	917	911	901	895	914	898	271	272	500	540	1	1	54210339	493	5.91	1.13	12	0.01	154.00	807.00	2973	20230525	-69.39	796	20240430	14.32	1695	-46.31	20240221	796	14.32	20240430	2380	-61.76	20230605	346	163.01	20231110	0.34	N	078590	500	271 억	753025	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History