KissMeData/054180/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

48 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	752	3	2	0.40	90840352	121581	75.75	749	765	740	973	525	749	747.16	-28074	773	761	752	740	731	756	735	274	224	500	500	1	1	54802684	412	-0.46	0.30	12	0.22	-1621.00	2477.00	2310	20230117	-67.45	650	20231011	15.69	1132	-33.57	20240102	740	1.62	20240123	2300	-67.30	20230203	650	15.69	20231011	0.69	N	054180	500	274 억	N	N	N	00	N
3	20240123	110542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	755	6	2	0.80	83182918	111432	69.43	749	765	740	973	525	749	746.49	-27577	773	761	752	740	731	756	735	274	224	500	500	1	1	54802684	414	-0.47	0.30	12	0.20	-1621.00	2477.00	2310	20230117	-67.32	650	20231011	16.15	1132	-33.30	20240102	740	2.03	20240123	2300	-67.17	20230203	650	16.15	20231011	0.69	N	054180	500	274 억	N	N	N	00	N
4	20240123	100541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	745	-4	5	-0.53	58003117	77734	48.43	749	765	740	973	525	749	746.17	-34919	773	761	752	740	731	756	735	274	224	500	500	1	1	54802684	408	-0.46	0.30	12	0.14	-1621.00	2477.00	2310	20230117	-67.75	650	20231011	14.62	1132	-34.19	20240102	740	0.68	20240123	2300	-67.61	20230203	650	14.62	20231011	0.69	N	054180	500	274 억	N	N	N	00	N
5	20240123	090541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	747	-2	5	-0.27	24184465	32426	20.20	749	755	740	973	525	749	745.84	-29387	773	761	752	740	731	756	735	274	224	500	500	1	1	54802684	409	-0.46	0.30	12	0.06	-1621.00	2477.00	2310	20230117	-67.66	650	20231011	14.92	1132	-34.01	20240102	740	0.95	20240123	2300	-67.52	20230203	650	14.92	20231011	0.69	N	054180	500	274 억	N	N	N	00	N
6	20240119	160538	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	753	-2	5	-0.26	220665442	291691	63.14	755	775	746	981	529	755	756.53	-40000	829	791	771	733	713	782	724	274	226	500	510	1	1	54802684	413	-0.46	0.30	12	0.53	-1621.00	2477.00	2600	20230113	-71.04	650	20231011	15.85	1132	-33.48	20240102	746	0.94	20240119	2300	-67.26	20230119	650	15.85	20231011	0.74	N	054180	500	274 억	N	N	N	01	N
7	20240119	150539	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	752	-3	5	-0.40	213333256	281955	61.03	755	775	746	981	529	755	756.62	-39537	829	791	771	733	713	782	724	274	226	500	510	1	1	54802684	412	-0.46	0.30	12	0.51	-1621.00	2477.00	2600	20230113	-71.08	650	20231011	15.69	1132	-33.57	20240102	746	0.80	20240119	2300	-67.30	20230119	650	15.69	20231011	0.74	N	054180	500	274 억	N	N	N	01	N
8	20240119	140539	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	747	-8	5	-1.06	189096759	249743	54.06	755	775	746	981	529	755	757.17	-26118	829	791	771	733	713	782	724	274	226	500	510	1	1	54802684	409	-0.46	0.30	12	0.46	-1621.00	2477.00	2600	20230113	-71.27	650	20231011	14.92	1132	-34.01	20240102	746	0.13	20240119	2300	-67.52	20230119	650	14.92	20231011	0.74	N	054180	500	274 억	N	N	N	01	N
9	20240119	130539	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	755	0	3	0.00	133306485	175493	37.99	755	775	749	981	529	755	759.61	12899	829	791	771	733	713	782	724	274	226	500	510	1	1	54802684	414	-0.47	0.30	12	0.32	-1621.00	2477.00	2600	20230113	-70.96	650	20231011	16.15	1132	-33.30	20240102	749	0.80	20240119	2300	-67.17	20230119	650	16.15	20231011	0.74	N	054180	500	274 억	N	N	N	01	N
10	20240119	120541	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	753	-2	5	-0.26	120250774	158207	34.24	755	775	749	981	529	755	760.09	15698	829	791	771	733	713	782	724	274	226	500	510	1	1	54802684	413	-0.46	0.30	12	0.29	-1621.00	2477.00	2600	20230113	-71.04	650	20231011	15.85	1132	-33.48	20240102	749	0.53	20240119	2300	-67.26	20230119	650	15.85	20231011	0.74	N	054180	500	274 억	N	N	N	01	N
11	20240119	110541	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	756	1	2	0.13	107171875	140870	30.49	755	775	749	981	529	755	760.79	20394	829	791	771	733	713	782	724	274	226	500	510	1	1	54802684	414	-0.47	0.31	12	0.26	-1621.00	2477.00	2600	20230113	-70.92	650	20231011	16.31	1132	-33.22	20240102	749	0.93	20240119	2300	-67.13	20230119	650	16.31	20231011	0.74	N	054180	500	274 억	N	N	N	01	N
12	20240119	100544	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	768	13	2	1.72	54756673	71582	15.49	755	775	755	981	529	755	764.95	15057	829	791	771	733	713	782	724	274	226	500	510	1	1	54802684	421	-0.47	0.31	12	0.13	-1621.00	2477.00	2600	20230113	-70.46	650	20231011	18.15	1132	-32.16	20240102	751	2.26	20240118	2300	-66.61	20230119	650	18.15	20231011	0.74	N	054180	500	274 억	N	N	N	01	N
13	20240119	090537	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	773	18	2	2.38	9620436	12532	2.71	755	775	755	981	529	755	767.67	-1481	829	791	771	733	713	782	724	274	226	500	510	1	1	54802684	424	-0.48	0.31	12	0.02	-1621.00	2477.00	2600	20230113	-70.27	650	20231011	18.92	1132	-31.71	20240102	751	2.93	20240118	2300	-66.39	20230119	650	18.92	20231011	0.74	N	054180	500	274 억	N	N	N	01	N
14	20240118	160537	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	755	-28	5	-3.58	349623770	450889	34.56	769	809	751	1017	549	783	775.41	-15943	865	824	792	751	719	808	735	274	234	500	530	1	1	54802684	414	-0.47	0.30	12	0.82	-1621.00	2477.00	3350	20230112	-77.46	650	20231011	16.15	1132	-33.30	20240102	751	0.53	20240118	2300	-67.17	20230119	650	16.15	20231011	0.63	N	054180	500	274 억	N	N	N	01	N
15	20240118	150538	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	766	-17	5	-2.17	331241846	426690	32.70	769	809	751	1017	549	783	776.31	-17327	865	824	792	751	719	808	735	274	234	500	530	1	1	54802684	420	-0.47	0.31	12	0.78	-1621.00	2477.00	3350	20230112	-77.13	650	20231011	17.85	1132	-32.33	20240102	751	2.00	20240118	2300	-66.70	20230119	650	17.85	20231011	0.63	N	054180	500	274 억	N	N	N	01	N
16	20240118	140538	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	761	-22	5	-2.81	280994982	360540	27.63	769	809	757	1017	549	783	779.37	-26507	865	824	792	751	719	808	735	274	234	500	530	1	1	54802684	417	-0.47	0.31	12	0.66	-1621.00	2477.00	3350	20230112	-77.28	650	20231011	17.08	1132	-32.77	20240102	757	0.53	20240118	2300	-66.91	20230119	650	17.08	20231011	0.63	N	054180	500	274 억	N	N	N	01	N
17	20240118	130537	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	784	1	2	0.13	231841652	296699	22.74	769	809	757	1017	549	783	781.40	-24650	865	824	792	751	719	808	735	274	234	500	530	1	1	54802684	430	-0.48	0.32	12	0.54	-1621.00	2477.00	3350	20230112	-76.60	650	20231011	20.62	1132	-30.74	20240102	757	3.57	20240118	2300	-65.91	20230119	650	20.62	20231011	0.63	N	054180	500	274 억	N	N	N	01	N
18	20240118	120539	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	787	4	2	0.51	195126185	249745	19.14	769	809	757	1017	549	783	781.30	-29465	865	824	792	751	719	808	735	274	234	500	530	1	1	54802684	431	-0.49	0.32	12	0.46	-1621.00	2477.00	3350	20230112	-76.51	650	20231011	21.08	1132	-30.48	20240102	757	3.96	20240118	2300	-65.78	20230119	650	21.08	20231011	0.63	N	054180	500	274 억	N	N	N	01	N
19	20240118	110539	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	797	14	2	1.79	180710004	231474	17.74	769	809	757	1017	549	783	780.69	-28987	865	824	792	751	719	808	735	274	234	500	530	1	1	54802684	437	-0.49	0.32	12	0.42	-1621.00	2477.00	3350	20230112	-76.21	650	20231011	22.62	1132	-29.59	20240102	757	5.28	20240118	2300	-65.35	20230119	650	22.62	20231011	0.63	N	054180	500	274 억	N	N	N	01	N
20	20240118	100537	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	778	-5	5	-0.64	100357865	130427	10.00	769	785	757	1017	549	783	769.46	16981	865	824	792	751	719	808	735	274	234	500	530	1	1	54802684	426	-0.48	0.31	12	0.24	-1621.00	2477.00	3350	20230112	-76.78	650	20231011	19.69	1132	-31.27	20240102	757	2.77	20240118	2300	-66.17	20230119	650	19.69	20231011	0.63	N	054180	500	274 억	N	N	N	01	N
21	20240118	090537	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	761	-22	5	-2.81	30915599	40195	3.08	769	776	761	1017	549	783	769.14	6632	865	824	792	751	719	808	735	274	234	500	530	1	1	54802684	417	-0.47	0.31	12	0.07	-1621.00	2477.00	3350	20230112	-77.28	650	20231011	17.08	1132	-32.77	20240102	760	0.13	20240117	2300	-66.91	20230119	650	17.08	20231011	0.63	N	054180	500	274 억	N	N	N	01	N
22	20240117	160535	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	783	-36	5	-4.40	1017868816	1301069	34.20	820	833	760	1064	574	819	782.31	-95793	1005	911	851	757	697	882	728	274	245	500	550	1	1	54802684	429	-0.48	0.32	12	2.37	-1621.00	2477.00	3350	20230112	-76.63	650	20231011	20.46	1132	-30.83	20240102	760	3.03	20240117	2310	-66.10	20230117	650	20.46	20231011	0.64	N	054180	500	274 억	N	N	N	01	N
23	20240117	150538	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	778	-41	5	-5.01	981446074	1254400	32.97	820	833	760	1064	574	819	782.38	-96794	1005	911	851	757	697	882	728	274	245	500	550	1	1	54802684	426	-0.48	0.31	12	2.29	-1621.00	2477.00	3350	20230112	-76.78	650	20231011	19.69	1132	-31.27	20240102	760	2.37	20240117	2310	-66.32	20230117	650	19.69	20231011	0.64	N	054180	500	274 억	N	N	N	01	N
24	20240117	140537	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	777	-42	5	-5.13	925824971	1182263	31.07	820	833	760	1064	574	819	783.07	-93327	1005	911	851	757	697	882	728	274	245	500	550	1	1	54802684	426	-0.48	0.31	12	2.16	-1621.00	2477.00	3350	20230112	-76.81	650	20231011	19.54	1132	-31.36	20240102	760	2.24	20240117	2310	-66.36	20230117	650	19.54	20231011	0.64	N	054180	500	274 억	N	N	N	01	N
25	20240117	130538	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	766	-53	5	-6.47	824669338	1051180	27.63	820	833	760	1064	574	819	784.49	-106965	1005	911	851	757	697	882	728	274	245	500	550	1	1	54802684	420	-0.47	0.31	12	1.92	-1621.00	2477.00	3350	20230112	-77.13	650	20231011	17.85	1132	-32.33	20240102	760	0.79	20240117	2310	-66.84	20230117	650	17.85	20231011	0.64	N	054180	500	274 억	N	N	N	01	N
26	20240117	120538	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	770	-49	5	-5.98	751324137	955249	25.11	820	833	761	1064	574	819	786.49	-97530	1005	911	851	757	697	882	728	274	245	500	550	1	1	54802684	422	-0.48	0.31	12	1.74	-1621.00	2477.00	3350	20230112	-77.01	650	20231011	18.46	1132	-31.98	20240102	761	1.18	20240117	2310	-66.67	20230117	650	18.46	20231011	0.64	N	054180	500	274 억	N	N	N	01	N
27	20240117	110538	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	773	-46	5	-5.62	576085974	727374	19.12	820	833	770	1064	574	819	791.98	-78013	1005	911	851	757	697	882	728	274	245	500	550	1	1	54802684	424	-0.48	0.31	12	1.33	-1621.00	2477.00	3350	20230112	-76.93	650	20231011	18.92	1132	-31.71	20240102	770	0.39	20240117	2310	-66.54	20230117	650	18.92	20231011	0.64	N	054180	500	274 억	N	N	N	01	N
28	20240117	100535	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	786	-33	5	-4.03	406323719	509656	13.39	820	833	783	1064	574	819	797.22	-49404	1005	911	851	757	697	882	728	274	245	500	550	1	1	54802684	431	-0.48	0.32	12	0.93	-1621.00	2477.00	3350	20230112	-76.54	650	20231011	20.92	1132	-30.57	20240102	783	0.38	20240117	2310	-65.97	20230117	650	20.92	20231011	0.64	N	054180	500	274 억	N	N	N	01	N
29	20240117	090537	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	809	-10	5	-1.22	52707888	64509	1.70	820	833	808	1064	574	819	817.04	-13323	1005	911	851	757	697	882	728	274	245	500	550	1	1	54802684	443	-0.50	0.33	12	0.12	-1621.00	2477.00	3350	20230112	-75.85	650	20231011	24.46	1132	-28.53	20240102	791	2.28	20240116	2310	-64.98	20230117	650	24.46	20231011	0.64	N	054180	500	274 억	N	N	N	01	N
30	20240116	160535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	819	-95	5	-10.39	3192108344	3758183	640.18	915	945	791	1188	640	914	849.46	131261	979	946	927	894	875	937	885	274	274	500	620	1	1	54802684	449	-0.51	0.33	12	6.86	-1621.00	2477.00	3420	20230110	-76.05	650	20231011	26.00	1132	-27.65	20240102	791	3.54	20240116	2340	-65.00	20230116	650	26.00	20231011	0.80	N	054180	500	274 억	N	N	N	00	N
31	20240116	150535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	823	-91	5	-9.96	2957922316	3472762	591.56	915	945	791	1188	640	914	851.75	137197	979	946	927	894	875	937	885	274	274	500	620	1	1	54802684	451	-0.51	0.33	12	6.34	-1621.00	2477.00	3420	20230110	-75.94	650	20231011	26.62	1132	-27.30	20240102	791	4.05	20240116	2340	-64.83	20230116	650	26.62	20231011	0.80	N	054180	500	274 억	N	N	N	00	N
32	20240116	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	829	-85	5	-9.30	2405506114	2797876	476.60	915	945	791	1188	640	914	859.76	149502	979	946	927	894	875	937	885	274	274	500	620	1	1	54802684	454	-0.51	0.33	12	5.11	-1621.00	2477.00	3420	20230110	-75.76	650	20231011	27.54	1132	-26.77	20240102	791	4.80	20240116	2340	-64.57	20230116	650	27.54	20231011	0.80	N	054180	500	274 억	N	N	N	00	N
33	20240116	130536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	823	-91	5	-9.96	2083365464	2413102	411.05	915	945	791	1188	640	914	863.36	97438	979	946	927	894	875	937	885	274	274	500	620	1	1	54802684	451	-0.51	0.33	12	4.40	-1621.00	2477.00	3420	20230110	-75.94	650	20231011	26.62	1132	-27.30	20240102	791	4.05	20240116	2340	-64.83	20230116	650	26.62	20231011	0.80	N	054180	500	274 억	N	N	N	00	N
34	20240116	120535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	917	3	2	0.33	713699198	771791	131.47	915	945	910	1188	640	914	924.73	76170	979	946	927	894	875	937	885	274	274	500	620	1	1	54802684	503	-0.57	0.37	12	1.41	-1621.00	2477.00	3420	20230110	-73.19	650	20231011	41.08	1132	-18.99	20240102	908	0.99	20240115	2340	-60.81	20230116	650	41.08	20231011	0.80	N	054180	500	274 억	N	N	N	00	N
35	20240116	110534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	936	22	2	2.41	488485595	530452	90.36	915	939	910	1188	640	914	920.89	100270	979	946	927	894	875	937	885	274	274	500	620	1	1	54802684	513	-0.58	0.38	12	0.97	-1621.00	2477.00	3420	20230110	-72.63	650	20231011	44.00	1132	-17.31	20240102	908	3.08	20240115	2340	-60.00	20230116	650	44.00	20231011	0.80	N	054180	500	274 억	N	N	N	00	N
36	20240116	100535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	912	-2	5	-0.22	353891998	384805	65.55	915	935	912	1188	640	914	919.67	42426	979	946	927	894	875	937	885	274	274	500	620	1	1	54802684	500	-0.56	0.37	12	0.70	-1621.00	2477.00	3420	20230110	-73.33	650	20231011	40.31	1132	-19.43	20240102	908	0.44	20240115	2340	-61.03	20230116	650	40.31	20231011	0.80	N	054180	500	274 억	N	N	N	00	N
37	20240116	090533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	933	19	2	2.08	67244178	73224	12.47	915	935	913	1188	640	914	918.34	14388	979	946	927	894	875	937	885	274	274	500	620	1	1	54802684	511	-0.58	0.38	12	0.13	-1621.00	2477.00	3420	20230110	-72.72	650	20231011	43.54	1132	-17.58	20240102	908	2.75	20240115	2340	-60.13	20230116	650	43.54	20231011	0.80	N	054180	500	274 억	N	N	N	00	N
38	20240115	160533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	914	-31	5	-3.28	541500901	586053	118.49	945	960	908	1228	662	945	923.99	59606	1018	981	960	923	902	971	913	214	283	500	640	1	1	42807741	391	-0.56	0.37	12	1.37	-1621.00	2477.00	3420	20230110	-73.27	650	20231011	40.62	1132	-19.26	20240102	908	0.66	20240115	2340	-60.94	20230116	650	40.62	20231011	0.80	N	054180	500	214 억	N	N	N	00	N
39	20240115	150534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	919	-26	5	-2.75	524256216	567273	114.69	945	960	908	1228	662	945	924.17	65803	1018	981	960	923	902	971	913	214	283	500	640	1	1	42807741	393	-0.57	0.37	12	1.33	-1621.00	2477.00	3420	20230110	-73.13	650	20231011	41.38	1132	-18.82	20240102	908	1.21	20240115	2340	-60.73	20230116	650	41.38	20231011	0.80	N	054180	500	214 억	N	N	N	00	N
40	20240115	140535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	918	-27	5	-2.86	400154771	431930	87.33	945	960	910	1228	662	945	926.43	61009	1018	981	960	923	902	971	913	214	283	500	640	1	1	42807741	393	-0.57	0.37	12	1.01	-1621.00	2477.00	3420	20230110	-73.16	650	20231011	41.23	1132	-18.90	20240102	910	0.88	20240115	2340	-60.77	20230116	650	41.23	20231011	0.80	N	054180	500	214 억	N	N	N	00	N
41	20240115	130533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	924	-21	5	-2.22	203304936	216882	43.85	945	960	920	1228	662	945	937.40	-27980	1018	981	960	923	902	971	913	214	283	500	640	1	1	42807741	396	-0.57	0.37	12	0.51	-1621.00	2477.00	3420	20230110	-72.98	650	20231011	42.15	1132	-18.37	20240102	920	0.43	20240115	2340	-60.51	20230116	650	42.15	20231011	0.80	N	054180	500	214 억	N	N	N	00	N
42	20240115	120533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	931	-14	5	-1.48	161666540	171854	34.75	945	960	924	1228	662	945	940.72	-21148	1018	981	960	923	902	971	913	214	283	500	640	1	1	42807741	399	-0.57	0.38	12	0.40	-1621.00	2477.00	3420	20230110	-72.78	650	20231011	43.23	1132	-17.76	20240102	924	0.76	20240115	2340	-60.21	20230116	650	43.23	20231011	0.80	N	054180	500	214 억	N	N	N	00	N
43	20240115	110533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	942	-3	5	-0.32	117126700	123975	25.07	945	960	936	1228	662	945	944.76	-13530	1018	981	960	923	902	971	913	214	283	500	640	1	1	42807741	403	-0.58	0.38	12	0.29	-1621.00	2477.00	3420	20230110	-72.46	650	20231011	44.92	1132	-16.78	20240102	936	0.64	20240115	2340	-59.74	20230116	650	44.92	20231011	0.80	N	054180	500	214 억	N	N	N	00	N
44	20240115	100531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	948	3	2	0.32	86040308	90880	18.37	945	960	940	1228	662	945	946.75	1159	1018	981	960	923	902	971	913	214	283	500	640	1	1	42807741	406	-0.58	0.38	12	0.21	-1621.00	2477.00	3420	20230110	-72.28	650	20231011	45.85	1132	-16.25	20240102	939	0.96	20240112	2340	-59.49	20230116	650	45.85	20231011	0.80	N	054180	500	214 억	N	N	N	00	N
45	20240115	090533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	945	0	3	0.00	3536850	3743	0.76	945	948	940	1228	662	945	944.92	-2111	1018	981	960	923	902	971	913	214	283	500	640	1	1	42807741	405	-0.58	0.38	12	0.01	-1621.00	2477.00	3420	20230110	-72.37	650	20231011	45.38	1132	-16.52	20240102	939	0.64	20240112	2340	-59.62	20230116	650	45.38	20231011	0.80	N	054180	500	214 억	N	N	N	00	N
46	20240112	160530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	945	-33	5	-3.37	474156589	493293	194.70	981	997	939	1271	685	978	961.21	1616	1022	1000	988	966	954	994	960	214	293	500	660	1	1	42807741	405	-0.58	0.38	12	1.15	-1621.00	2477.00	3420	20230110	-72.37	650	20231011	45.38	1132	-16.52	20240102	939	0.64	20240112	3350	-71.79	20230112	650	45.38	20231011	1.04	N	054180	500	214 억	N	N	N	00	N
47	20240112	150532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	950	-28	5	-2.86	419133534	435045	171.71	981	997	945	1271	685	978	963.43	4085	1022	1000	988	966	954	994	960	214	293	500	660	1	1	42807741	407	-0.59	0.38	12	1.02	-1621.00	2477.00	3420	20230110	-72.22	650	20231011	46.15	1132	-16.08	20240102	945	0.53	20240112	3350	-71.64	20230112	650	46.15	20231011	1.04	N	054180	500	214 억	N	N	N	00	N
48	20240112	140532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	956	-22	5	-2.25	329552698	340915	134.56	981	997	947	1271	685	978	966.67	-3909	1022	1000	988	966	954	994	960	214	293	500	660	1	1	42807741	409	-0.59	0.39	12	0.80	-1621.00	2477.00	3420	20230110	-72.05	650	20231011	47.08	1132	-15.55	20240102	947	0.95	20240112	3350	-71.46	20230112	650	47.08	20231011	1.04	N	054180	500	214 억	N	N	N	00	N
49	20240112	130530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	976	-2	5	-0.20	215601842	221945	87.60	981	997	956	1271	685	978	971.42	-14426	1022	1000	988	966	954	994	960	214	293	500	660	1	1	42807741	418	-0.60	0.39	12	0.52	-1621.00	2477.00	3420	20230110	-71.46	650	20231011	50.15	1132	-13.78	20240102	956	2.09	20240112	3350	-70.87	20230112	650	50.15	20231011	1.04	N	054180	500	214 억	N	N	N	00	N
50	20240112	120532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	969	-9	5	-0.92	194047002	199819	78.87	981	997	956	1271	685	978	971.11	-13638	1022	1000	988	966	954	994	960	214	293	500	660	1	1	42807741	415	-0.60	0.39	12	0.47	-1621.00	2477.00	3420	20230110	-71.67	650	20231011	49.08	1132	-14.40	20240102	956	1.36	20240112	3350	-71.07	20230112	650	49.08	20231011	1.04	N	054180	500	214 억	N	N	N	00	N
51	20240112	110530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	976	-2	5	-0.20	181763324	187208	73.89	981	997	956	1271	685	978	970.92	-11659	1022	1000	988	966	954	994	960	214	293	500	660	1	1	42807741	418	-0.60	0.39	12	0.44	-1621.00	2477.00	3420	20230110	-71.46	650	20231011	50.15	1132	-13.78	20240102	956	2.09	20240112	3350	-70.87	20230112	650	50.15	20231011	1.04	N	054180	500	214 억	N	N	N	00	N
52	20240112	100530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	957	-21	5	-2.15	140946316	144896	57.19	981	997	956	1271	685	978	972.74	-21273	1022	1000	988	966	954	994	960	214	293	500	660	1	1	42807741	410	-0.59	0.39	12	0.34	-1621.00	2477.00	3420	20230110	-72.02	650	20231011	47.23	1132	-15.46	20240102	956	0.10	20240112	3350	-71.43	20230112	650	47.23	20231011	1.04	N	054180	500	214 억	N	N	N	00	N
53	20240112	090530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	8	2	0.82	20058323	20354	8.03	981	997	979	1271	685	978	985.47	-7230	1022	1000	988	966	954	994	960	214	293	500	660	1	1	42807741	422	-0.61	0.40	12	0.05	-1621.00	2477.00	3420	20230110	-71.17	650	20231011	51.69	1132	-12.90	20240102	976	1.02	20240111	3350	-70.57	20230112	650	51.69	20231011	1.04	N	054180	500	214 억	N	N	N	00	N
54	20240111	160527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	978	-17	5	-1.71	248536623	251304	49.76	1010	1010	976	1293	697	995	988.96	-2633	1022	1008	996	982	970	1002	976	162	298	500	670	1	1	32391074	317	-0.60	0.39	12	0.78	-1621.00	2477.00	3420	20230110	-71.40	650	20231011	50.46	1132	-13.60	20240102	976	0.20	20240111	3350	-70.81	20230112	650	50.46	20231011	1.05	N	054180	500	161 억	N	N	N	00	N
55	20240111	150531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	980	-15	5	-1.51	233318746	235793	46.69	1010	1010	976	1293	697	995	989.48	4894	1022	1008	996	982	970	1002	976	162	298	500	670	1	1	32391074	317	-0.60	0.40	12	0.73	-1621.00	2477.00	3420	20230110	-71.35	650	20231011	50.77	1132	-13.43	20240102	976	0.41	20240111	3350	-70.75	20230112	650	50.77	20231011	1.05	N	054180	500	161 억	N	N	N	00	N
56	20240111	140530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	991	-4	5	-0.40	132431855	133361	26.41	1010	1010	985	1293	697	995	993.02	5802	1022	1008	996	982	970	1002	976	162	298	500	670	1	1	32391074	321	-0.61	0.40	12	0.41	-1621.00	2477.00	3420	20230110	-71.02	650	20231011	52.46	1132	-12.46	20240102	984	0.71	20240110	3350	-70.42	20230112	650	52.46	20231011	1.05	N	054180	500	161 억	N	N	N	00	N
57	20240111	130527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	-2	5	-0.20	120837520	121696	24.10	1010	1010	985	1293	697	995	992.93	8710	1022	1008	996	982	970	1002	976	162	298	500	670	1	1	32391074	322	-0.61	0.40	12	0.38	-1621.00	2477.00	3420	20230110	-70.96	650	20231011	52.77	1132	-12.28	20240102	984	0.91	20240110	3350	-70.36	20230112	650	52.77	20231011	1.05	N	054180	500	161 억	N	N	N	00	N
58	20240111	120528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	3	2	0.30	108382773	109185	21.62	1010	1010	985	1293	697	995	992.63	10158	1022	1008	996	982	970	1002	976	162	298	500	670	1	1	32391074	323	-0.62	0.40	12	0.34	-1621.00	2477.00	3420	20230110	-70.82	650	20231011	53.54	1132	-11.84	20240102	984	1.42	20240110	3350	-70.21	20230112	650	53.54	20231011	1.05	N	054180	500	161 억	N	N	N	00	N
59	20240111	110530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	991	-4	5	-0.40	74109749	74721	14.80	1010	1010	985	1293	697	995	991.78	7874	1022	1008	996	982	970	1002	976	162	298	500	670	1	1	32391074	321	-0.61	0.40	12	0.23	-1621.00	2477.00	3420	20230110	-71.02	650	20231011	52.46	1132	-12.46	20240102	984	0.71	20240110	3350	-70.42	20230112	650	52.46	20231011	1.05	N	054180	500	161 억	N	N	N	00	N
60	20240111	100529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	3	2	0.30	37313389	37517	7.43	1010	1010	985	1293	697	995	994.56	2530	1022	1008	996	982	970	1002	976	162	298	500	670	1	1	32391074	323	-0.62	0.40	12	0.12	-1621.00	2477.00	3420	20230110	-70.82	650	20231011	53.54	1132	-11.84	20240102	984	1.42	20240110	3350	-70.21	20230112	650	53.54	20231011	1.05	N	054180	500	161 억	N	N	N	00	N
61	20240111	090528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1004	9	2	0.90	4538783	4547	0.90	1010	1010	995	1293	697	995	999.09	325	1022	1008	996	982	970	1002	976	162	298	500	670	1	1	32391074	325	-0.62	0.41	12	0.01	-1621.00	2477.00	3420	20230110	-70.64	650	20231011	54.46	1132	-11.31	20240102	984	2.03	20240110	3350	-70.03	20230112	650	54.46	20231011	1.05	N	054180	500	161 억	N	N	N	00	N
62	20240110	160526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-14	5	-1.39	499204751	503296	147.12	1009	1010	984	1311	707	1009	991.87	-30631	1028	1018	1009	999	990	1014	995	162	302	500	680	1	1	32391074	322	-0.61	0.40	12	1.55	-1621.00	2477.00	3420	20230110	-70.91	650	20231011	53.08	1132	-12.10	20240102	984	1.12	20240110	3420	-70.91	20230110	650	53.08	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
63	20240110	150528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-14	5	-1.39	492735123	496792	145.22	1009	1010	984	1311	707	1009	991.83	-30631	1028	1018	1009	999	990	1014	995	162	302	500	680	1	1	32391074	322	-0.61	0.40	12	1.53	-1621.00	2477.00	3420	20230110	-70.91	650	20231011	53.08	1132	-12.10	20240102	984	1.12	20240110	3420	-70.91	20230110	650	53.08	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
64	20240110	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	-23	5	-2.28	473354222	477293	139.52	1009	1010	984	1311	707	1009	991.75	-27072	1028	1018	1009	999	990	1014	995	162	302	500	680	1	1	32391074	319	-0.61	0.40	12	1.47	-1621.00	2477.00	3420	20230110	-71.17	650	20231011	51.69	1132	-12.90	20240102	984	0.20	20240110	3420	-71.17	20230110	650	51.69	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
65	20240110	130527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	-16	5	-1.59	440583373	444155	129.83	1009	1010	984	1311	707	1009	991.96	-26722	1028	1018	1009	999	990	1014	995	162	302	500	680	1	1	32391074	322	-0.61	0.40	12	1.37	-1621.00	2477.00	3420	20230110	-70.96	650	20231011	52.77	1132	-12.28	20240102	984	0.91	20240110	3420	-70.96	20230110	650	52.77	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
66	20240110	120528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	-10	5	-0.99	376960120	379890	111.05	1009	1010	984	1311	707	1009	992.29	-28074	1028	1018	1009	999	990	1014	995	162	302	500	680	1	1	32391074	324	-0.62	0.40	12	1.17	-1621.00	2477.00	3420	20230110	-70.79	650	20231011	53.69	1132	-11.75	20240102	984	1.52	20240110	3420	-70.79	20230110	650	53.69	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
67	20240110	110527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	989	-20	5	-1.98	351521340	354309	103.57	1009	1010	984	1311	707	1009	992.13	-17340	1028	1018	1009	999	990	1014	995	162	302	500	680	1	1	32391074	320	-0.61	0.40	12	1.09	-1621.00	2477.00	3420	20230110	-71.08	650	20231011	52.15	1132	-12.63	20240102	984	0.51	20240110	3420	-71.08	20230110	650	52.15	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
68	20240110	100526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-11	5	-1.09	220115154	221263	64.68	1009	1010	986	1311	707	1009	994.81	-17869	1028	1018	1009	999	990	1014	995	162	302	500	680	1	1	32391074	323	-0.62	0.40	12	0.68	-1621.00	2477.00	3420	20230110	-70.82	650	20231011	53.54	1132	-11.84	20240102	986	1.22	20240110	3420	-70.82	20230110	650	53.54	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
69	20240110	090526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	1	2	0.10	7363045	7305	2.14	1009	1010	1003	1311	707	1009	1007.95	-2065	1028	1018	1009	999	990	1014	995	162	302	500	680	1	1	32391074	327	-0.62	0.41	12	0.02	-1621.00	2477.00	3420	20230110	-70.47	650	20231011	55.38	1132	-10.78	20240102	1000	1.00	20240105	3420	-70.47	20230110	650	55.38	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
70	20240109	160525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1009	-1	5	-0.10	343795940	341133	182.89	1010	1019	1000	1313	707	1010	1007.80	80922	1034	1022	1011	999	988	1016	993	162	303	500	680	1	1	32391074	327	-0.62	0.41	12	1.05	-1621.00	2477.00	3420	20230110	-70.50	650	20231011	55.23	1132	-10.87	20240102	1000	0.90	20240109	3420	-70.50	20230110	650	55.23	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
71	20240109	150526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	0	3	0.00	326396351	323901	173.65	1010	1019	1000	1313	707	1010	1007.70	82740	1034	1022	1011	999	988	1016	993	162	303	500	680	1	1	32391074	327	-0.62	0.41	12	1.00	-1621.00	2477.00	3420	20230110	-70.47	650	20231011	55.38	1132	-10.78	20240102	1000	1.00	20240109	3420	-70.47	20230110	650	55.38	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
72	20240109	140526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1015	5	2	0.50	209580291	207534	111.26	1010	1019	1004	1313	707	1010	1009.86	80141	1034	1022	1011	999	988	1016	993	162	303	500	680	1	1	32391074	329	-0.63	0.41	12	0.64	-1621.00	2477.00	3420	20230110	-70.32	650	20231011	56.15	1132	-10.34	20240102	1000	1.50	20240105	3420	-70.32	20230110	650	56.15	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
73	20240109	130526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1009	-1	5	-0.10	190615325	188789	101.21	1010	1019	1004	1313	707	1010	1009.67	76577	1034	1022	1011	999	988	1016	993	162	303	500	680	1	1	32391074	327	-0.62	0.41	12	0.58	-1621.00	2477.00	3420	20230110	-70.50	650	20231011	55.23	1132	-10.87	20240102	1000	0.90	20240105	3420	-70.50	20230110	650	55.23	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
74	20240109	120530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1015	5	2	0.50	174283510	172632	92.55	1010	1019	1004	1313	707	1010	1009.57	75863	1034	1022	1011	999	988	1016	993	162	303	500	680	1	1	32391074	329	-0.63	0.41	12	0.53	-1621.00	2477.00	3420	20230110	-70.32	650	20231011	56.15	1132	-10.34	20240102	1000	1.50	20240105	3420	-70.32	20230110	650	56.15	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
75	20240109	110526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1016	6	2	0.59	158889666	157427	84.40	1010	1019	1004	1313	707	1010	1009.29	76449	1034	1022	1011	999	988	1016	993	162	303	500	680	1	1	32391074	329	-0.63	0.41	12	0.49	-1621.00	2477.00	3420	20230110	-70.29	650	20231011	56.31	1132	-10.25	20240102	1000	1.60	20240105	3420	-70.29	20230110	650	56.31	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
76	20240109	100526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1009	-1	5	-0.10	53178034	52749	28.28	1010	1019	1004	1313	707	1010	1008.13	710	1034	1022	1011	999	988	1016	993	162	303	500	680	1	1	32391074	327	-0.62	0.41	12	0.16	-1621.00	2477.00	3420	20230110	-70.50	650	20231011	55.23	1132	-10.87	20240102	1000	0.90	20240105	3420	-70.50	20230110	650	55.23	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
77	20240109	090526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1006	-4	5	-0.40	10906747	10832	5.81	1010	1013	1006	1313	707	1010	1006.87	2842	1034	1022	1011	999	988	1016	993	162	303	500	680	1	1	32391074	326	-0.62	0.41	12	0.03	-1621.00	2477.00	3420	20230110	-70.58	650	20231011	54.77	1132	-11.13	20240102	1000	0.60	20240105	3420	-70.58	20230110	650	54.77	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
78	20240108	160525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	-4	5	-0.39	187969102	185920	69.99	1014	1023	1000	1318	710	1014	1011.02	-14665	1050	1032	1016	998	982	1024	990	162	304	500	680	1	1	32391074	327	-0.62	0.41	12	0.57	-1621.00	2477.00	3470	20230102	-70.89	650	20231011	55.38	1132	-10.78	20240102	1000	1.00	20240108	3420	-70.47	20230110	650	55.38	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
79	20240108	150526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1014	0	3	0.00	185134694	183113	68.93	1014	1023	1000	1318	710	1014	1011.04	-13930	1050	1032	1016	998	982	1024	990	162	304	500	680	1	1	32391074	328	-0.63	0.41	12	0.57	-1621.00	2477.00	3470	20230102	-70.78	650	20231011	56.00	1132	-10.42	20240102	1000	1.40	20240108	3420	-70.35	20230110	650	56.00	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
80	20240108	140525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1011	-3	5	-0.30	166302790	164452	61.90	1014	1023	1000	1318	710	1014	1011.25	-12194	1050	1032	1016	998	982	1024	990	162	304	500	680	1	1	32391074	327	-0.62	0.41	12	0.51	-1621.00	2477.00	3470	20230102	-70.86	650	20231011	55.54	1132	-10.69	20240102	1000	1.10	20240108	3420	-70.44	20230110	650	55.54	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
81	20240108	130525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1011	-3	5	-0.30	149237648	147556	55.54	1014	1023	1000	1318	710	1014	1011.40	-6737	1050	1032	1016	998	982	1024	990	162	304	500	680	1	1	32391074	327	-0.62	0.41	12	0.46	-1621.00	2477.00	3470	20230102	-70.86	650	20231011	55.54	1132	-10.69	20240102	1000	1.10	20240108	3420	-70.44	20230110	650	55.54	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
82	20240108	120526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	-4	5	-0.39	119269026	117905	44.38	1014	1023	1000	1318	710	1014	1011.57	-5850	1050	1032	1016	998	982	1024	990	162	304	500	680	1	1	32391074	327	-0.62	0.41	12	0.36	-1621.00	2477.00	3470	20230102	-70.89	650	20231011	55.38	1132	-10.78	20240102	1000	1.00	20240108	3420	-70.47	20230110	650	55.38	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
83	20240108	110526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1019	5	2	0.49	98345386	97220	36.60	1014	1023	1000	1318	710	1014	1011.58	-7320	1050	1032	1016	998	982	1024	990	162	304	500	680	1	1	32391074	330	-0.63	0.41	12	0.30	-1621.00	2477.00	3470	20230102	-70.63	650	20231011	56.77	1132	-9.98	20240102	1000	1.90	20240108	3420	-70.20	20230110	650	56.77	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
84	20240108	100527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1012	-2	5	-0.20	65851814	65123	24.51	1014	1019	1000	1318	710	1014	1011.19	-13174	1050	1032	1016	998	982	1024	990	162	304	500	680	1	1	32391074	328	-0.62	0.41	12	0.20	-1621.00	2477.00	3470	20230102	-70.84	650	20231011	55.69	1132	-10.60	20240102	1000	1.20	20240108	3420	-70.41	20230110	650	55.69	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
85	20240108	090525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1006	-8	5	-0.79	7972867	7874	2.96	1014	1015	1005	1318	710	1014	1012.56	502	1050	1032	1016	998	982	1024	990	162	304	500	680	1	1	32391074	326	-0.62	0.41	12	0.02	-1621.00	2477.00	3470	20230102	-71.01	650	20231011	54.77	1132	-11.13	20240102	1000	0.60	20240105	3420	-70.58	20230110	650	54.77	20231011	1.16	N	054180	500	161 억	N	N	N	00	N
86	20240105	160525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1014	-20	5	-1.93	268022689	265423	41.93	1034	1034	1000	1344	724	1034	1009.78	9374	1144	1089	1045	990	946	1067	968	162	310	500	700	1	1	32391074	328	-0.63	0.41	12	0.82	-1621.00	2477.00	3555	20221229	-71.48	650	20231011	56.00	1132	-10.42	20240102	1000	1.40	20240105	3420	-70.35	20230110	650	56.00	20231011	1.04	N	054180	500	161 억	N	N	N	00	N
87	20240105	150526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1014	-20	5	-1.93	259818871	257356	40.66	1034	1034	1000	1344	724	1034	1009.57	11637	1144	1089	1045	990	946	1067	968	162	310	500	700	1	1	32391074	328	-0.63	0.41	12	0.79	-1621.00	2477.00	3555	20221229	-71.48	650	20231011	56.00	1132	-10.42	20240102	1000	1.40	20240105	3420	-70.35	20230110	650	56.00	20231011	1.04	N	054180	500	161 억	N	N	N	00	N
88	20240105	140523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1018	-16	5	-1.55	249058936	246737	38.98	1034	1034	1000	1344	724	1034	1009.41	14114	1144	1089	1045	990	946	1067	968	162	310	500	700	1	1	32391074	330	-0.63	0.41	12	0.76	-1621.00	2477.00	3555	20221229	-71.36	650	20231011	56.62	1132	-10.07	20240102	1000	1.80	20240105	3420	-70.23	20230110	650	56.62	20231011	1.04	N	054180	500	161 억	N	N	N	00	N
89	20240105	130524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1019	-15	5	-1.45	239583929	237405	37.51	1034	1034	1000	1344	724	1034	1009.18	14420	1144	1089	1045	990	946	1067	968	162	310	500	700	1	1	32391074	330	-0.63	0.41	12	0.73	-1621.00	2477.00	3555	20221229	-71.34	650	20231011	56.77	1132	-9.98	20240102	1000	1.90	20240105	3420	-70.20	20230110	650	56.77	20231011	1.04	N	054180	500	161 억	N	N	N	00	N
90	20240105	120525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1012	-22	5	-2.13	213565658	211764	33.46	1034	1034	1000	1344	724	1034	1008.51	11102	1144	1089	1045	990	946	1067	968	162	310	500	700	1	1	32391074	328	-0.62	0.41	12	0.65	-1621.00	2477.00	3555	20221229	-71.53	650	20231011	55.69	1132	-10.60	20240102	1000	1.20	20240105	3420	-70.41	20230110	650	55.69	20231011	1.04	N	054180	500	161 억	N	N	N	00	N
91	20240105	110523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1005	-29	5	-2.80	170162738	168695	26.65	1034	1034	1000	1344	724	1034	1008.70	-3271	1144	1089	1045	990	946	1067	968	162	310	500	700	1	1	32391074	326	-0.62	0.41	12	0.52	-1621.00	2477.00	3555	20221229	-71.73	650	20231011	54.62	1132	-11.22	20240102	1000	0.50	20240105	3420	-70.61	20230110	650	54.62	20231011	1.04	N	054180	500	161 억	N	N	N	00	N
92	20240105	100526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1009	-25	5	-2.42	61879393	60904	9.62	1034	1034	1009	1344	724	1034	1016.02	-4282	1144	1089	1045	990	946	1067	968	162	310	500	700	1	1	32391074	327	-0.62	0.41	12	0.19	-1621.00	2477.00	3555	20221229	-71.62	650	20231011	55.23	1132	-10.87	20240102	1001	0.80	20240104	3420	-70.50	20230110	650	55.23	20231011	1.04	N	054180	500	161 억	N	N	N	00	N
93	20240105	090524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1033	-1	5	-0.10	4459601	4345	0.69	1034	1034	1021	1344	724	1034	1026.38	-739	1144	1089	1045	990	946	1067	968	162	310	500	700	1	1	32391074	335	-0.64	0.42	12	0.01	-1621.00	2477.00	3555	20221229	-70.94	650	20231011	58.92	1132	-8.75	20240102	1001	3.20	20240104	3420	-69.80	20230110	650	58.92	20231011	1.04	N	054180	500	161 억	N	N	N	00	N
94	20240104	160521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1034	-66	5	-6.00	651105605	631890	142.31	1096	1100	1001	1430	770	1100	1030.39	-11825	1146	1122	1106	1082	1066	1115	1075	162	330	500	740	1	1	32391074	335	-0.64	0.42	12	1.95	-1621.00	2477.00	3680	20221228	-71.90	650	20231011	59.08	1132	-8.66	20240102	1001	3.30	20240104	3420	-69.77	20230110	650	59.08	20231011	1.01	N	054180	500	161 억	N	N	N	00	N
95	20240104	150523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1026	-74	5	-6.73	620275462	601771	135.52	1096	1100	1001	1430	770	1100	1030.75	-6904	1146	1122	1106	1082	1066	1115	1075	162	330	500	740	1	1	32391074	332	-0.63	0.41	12	1.86	-1621.00	2477.00	3680	20221228	-72.12	650	20231011	57.85	1132	-9.36	20240102	1001	2.50	20240104	3420	-70.00	20230110	650	57.85	20231011	1.01	N	054180	500	161 억	N	N	N	00	N
96	20240104	140523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1027	-73	5	-6.64	491799338	476280	107.26	1096	1100	1001	1430	770	1100	1032.58	11961	1146	1122	1106	1082	1066	1115	1075	162	330	500	740	1	1	32391074	333	-0.63	0.41	12	1.47	-1621.00	2477.00	3680	20221228	-72.09	650	20231011	58.00	1132	-9.28	20240102	1001	2.60	20240104	3420	-69.97	20230110	650	58.00	20231011	1.01	N	054180	500	161 억	N	N	N	00	N
97	20240104	130523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1027	-73	5	-6.64	455640316	441096	99.34	1096	1100	1001	1430	770	1100	1032.97	14548	1146	1122	1106	1082	1066	1115	1075	162	330	500	740	1	1	32391074	333	-0.63	0.41	12	1.36	-1621.00	2477.00	3680	20221228	-72.09	650	20231011	58.00	1132	-9.28	20240102	1001	2.60	20240104	3420	-69.97	20230110	650	58.00	20231011	1.01	N	054180	500	161 억	N	N	N	00	N
98	20240104	120521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1030	-70	5	-6.36	393070430	380255	85.64	1096	1100	1001	1430	770	1100	1033.70	25631	1146	1122	1106	1082	1066	1115	1075	162	330	500	740	1	1	32391074	334	-0.64	0.42	12	1.17	-1621.00	2477.00	3680	20221228	-72.01	650	20231011	58.46	1132	-9.01	20240102	1001	2.90	20240104	3420	-69.88	20230110	650	58.46	20231011	1.01	N	054180	500	161 억	N	N	N	00	N
99	20240104	110522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1035	-65	5	-5.91	368914608	356835	80.36	1096	1100	1001	1430	770	1100	1033.85	34010	1146	1122	1106	1082	1066	1115	1075	162	330	500	740	1	1	32391074	335	-0.64	0.42	12	1.10	-1621.00	2477.00	3680	20221228	-71.88	650	20231011	59.23	1132	-8.57	20240102	1001	3.40	20240104	3420	-69.74	20230110	650	59.23	20231011	1.01	N	054180	500	161 억	N	N	N	00	N
100	20240104	100521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1025	-75	5	-6.82	327731503	316973	71.39	1096	1100	1001	1430	770	1100	1033.94	50362	1146	1122	1106	1082	1066	1115	1075	162	330	500	740	1	1	32391074	332	-0.63	0.41	12	0.98	-1621.00	2477.00	3680	20221228	-72.15	650	20231011	57.69	1132	-9.45	20240102	1001	2.40	20240104	3420	-70.03	20230110	650	57.69	20231011	1.01	N	054180	500	161 억	N	N	N	00	N
101	20240104	090523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1094	-6	5	-0.55	13657020	12518	2.82	1096	1100	1086	1430	770	1100	1090.99	-7378	1146	1122	1106	1082	1066	1115	1075	162	330	500	740	1	1	32391074	354	-0.67	0.44	12	0.04	-1621.00	2477.00	3680	20221228	-70.27	650	20231011	68.31	1132	-3.36	20240102	1086	0.74	20240104	3420	-68.01	20230110	650	68.31	20231011	1.01	N	054180	500	161 억	N	N	N	00	N
102	20240103	160521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1100	-27	5	-2.40	488172203	442801	80.31	1120	1130	1090	1465	789	1127	1102.47	-77710	1159	1143	1116	1100	1073	1151	1108	162	338	500	760	1	1	32391074	356	-0.68	0.44	12	1.37	-1621.00	2477.00	3860	20221227	-71.50	650	20231011	69.23	1132	-2.83	20240102	1089	1.01	20240102	3420	-67.84	20230110	650	69.23	20231011	1.26	N	054180	500	161 억	N	N	N	00	N
103	20240103	150520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1100	-27	5	-2.40	474717619	430551	78.09	1120	1130	1090	1465	789	1127	1102.58	-75379	1159	1143	1116	1100	1073	1151	1108	162	338	500	760	1	1	32391074	356	-0.68	0.44	12	1.33	-1621.00	2477.00	3860	20221227	-71.50	650	20231011	69.23	1132	-2.83	20240102	1089	1.01	20240102	3420	-67.84	20230110	650	69.23	20231011	1.26	N	054180	500	161 억	N	N	N	00	N
104	20240103	140518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1100	-27	5	-2.40	456729252	414139	75.11	1120	1130	1090	1465	789	1127	1102.84	-74894	1159	1143	1116	1100	1073	1151	1108	162	338	500	760	1	1	32391074	356	-0.68	0.44	12	1.28	-1621.00	2477.00	3860	20221227	-71.50	650	20231011	69.23	1132	-2.83	20240102	1089	1.01	20240102	3420	-67.84	20230110	650	69.23	20231011	1.26	N	054180	500	161 억	N	N	N	00	N
105	20240103	130520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1097	-30	5	-2.66	385297527	348729	63.25	1120	1130	1090	1465	789	1127	1104.86	-78709	1159	1143	1116	1100	1073	1151	1108	162	338	500	760	1	1	32391074	355	-0.68	0.44	12	1.08	-1621.00	2477.00	3860	20221227	-71.58	650	20231011	68.77	1132	-3.09	20240102	1089	0.73	20240102	3420	-67.92	20230110	650	68.77	20231011	1.26	N	054180	500	161 억	N	N	N	00	N
106	20240103	120523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1090	-37	5	-3.28	339339740	306653	55.62	1120	1130	1090	1465	789	1127	1106.59	-64586	1159	1143	1116	1100	1073	1151	1108	162	338	500	760	1	1	32391074	353	-0.67	0.44	12	0.95	-1621.00	2477.00	3860	20221227	-71.76	650	20231011	67.69	1132	-3.71	20240102	1089	0.09	20240102	3420	-68.13	20230110	650	67.69	20231011	1.26	N	054180	500	161 억	N	N	N	00	N
107	20240103	110520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1100	-27	5	-2.40	265377855	239095	43.36	1120	1130	1097	1465	789	1127	1109.93	-54195	1159	1143	1116	1100	1073	1151	1108	162	338	500	760	1	1	32391074	356	-0.68	0.44	12	0.74	-1621.00	2477.00	3860	20221227	-71.50	650	20231011	69.23	1132	-2.83	20240102	1089	1.01	20240102	3420	-67.84	20230110	650	69.23	20231011	1.26	N	054180	500	161 억	N	N	N	00	N
108	20240103	100519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1110	-17	5	-1.51	139338613	124874	22.65	1120	1130	1101	1465	789	1127	1115.83	-57378	1159	1143	1116	1100	1073	1151	1108	162	338	500	760	1	1	32391074	360	-0.68	0.45	12	0.39	-1621.00	2477.00	3860	20221227	-71.24	650	20231011	70.77	1132	-1.94	20240102	1089	1.93	20240102	3420	-67.54	20230110	650	70.77	20231011	1.26	N	054180	500	161 억	N	N	N	00	N
109	20240103	090519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1130	3	2	0.27	13060240	11635	2.11	1120	1130	1115	1465	789	1127	1122.50	-9069	1159	1143	1116	1100	1073	1151	1108	162	338	500	760	1	1	32391074	366	-0.70	0.46	12	0.04	-1621.00	2477.00	3860	20221227	-70.73	650	20231011	73.85	1132	-0.18	20240102	1089	3.76	20240102	3420	-66.96	20230110	650	73.85	20231011	1.26	N	054180	500	161 억	N	N	N	00	N
110	20240102	160519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1127	22	2	1.99	615497789	549982	74.71	1089	1132	1089	1436	774	1105	1119.12	138666	1168	1136	1106	1074	1044	1121	1059	162	331	500	750	1	1	32391074	365	-0.70	0.45	12	1.70	-1621.00	2477.00	3860	20221227	-70.80	650	20231011	73.38	1132	-0.44	20240102	1089	3.49	20240102	3470	-67.52	20230102	650	73.38	20231011	0.92	N	054180	500	161 억	N	N	N	00	N
111	20240102	150518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1125	20	2	1.81	560487841	501041	68.06	1089	1132	1089	1436	774	1105	1118.65	118884	1168	1136	1106	1074	1044	1121	1059	162	331	500	750	1	1	32391074	364	-0.69	0.45	12	1.55	-1621.00	2477.00	3860	20221227	-70.85	650	20231011	73.08	1132	-0.62	20240102	1089	3.31	20240102	3470	-67.58	20230102	650	73.08	20231011	0.92	N	054180	500	161 억	N	N	N	00	N
112	20240102	140520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1115	10	2	0.90	494903290	442625	60.12	1089	1132	1089	1436	774	1105	1118.11	112591	1168	1136	1106	1074	1044	1121	1059	162	331	500	750	1	1	32391074	361	-0.69	0.45	12	1.37	-1621.00	2477.00	3860	20221227	-71.11	650	20231011	71.54	1132	-1.50	20240102	1089	2.39	20240102	3470	-67.87	20230102	650	71.54	20231011	0.92	N	054180	500	161 억	N	N	N	00	N
113	20240102	130516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1113	8	2	0.72	470078207	420348	57.10	1089	1132	1089	1436	774	1105	1118.31	113412	1168	1136	1106	1074	1044	1121	1059	162	331	500	750	1	1	32391074	361	-0.69	0.45	12	1.30	-1621.00	2477.00	3860	20221227	-71.17	650	20231011	71.23	1132	-1.68	20240102	1089	2.20	20240102	3470	-67.93	20230102	650	71.23	20231011	0.92	N	054180	500	161 억	N	N	N	00	N
114	20240102	120516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1121	16	2	1.45	421608067	376849	51.19	1089	1132	1089	1436	774	1105	1118.77	119726	1168	1136	1106	1074	1044	1121	1059	162	331	500	750	1	1	32391074	363	-0.69	0.45	12	1.16	-1621.00	2477.00	3860	20221227	-70.96	650	20231011	72.46	1132	-0.97	20240102	1089	2.94	20240102	3470	-67.69	20230102	650	72.46	20231011	0.92	N	054180	500	161 억	N	N	N	00	N
115	20240102	110516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1118	13	2	1.18	318629731	285007	38.71	1089	1132	1089	1436	774	1105	1117.97	106773	1168	1136	1106	1074	1044	1121	1059	162	331	500	750	1	1	32391074	362	-0.69	0.45	12	0.88	-1621.00	2477.00	3860	20221227	-71.04	650	20231011	72.00	1132	-1.24	20240102	1089	2.66	20240102	3470	-67.78	20230102	650	72.00	20231011	0.92	N	054180	500	161 억	N	N	N	00	N
116	20240102	100511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1119	14	2	1.27	48866577	44279	6.01	1089	1120	1089	1436	774	1105	1103.61	18096	1168	1136	1106	1074	1044	1121	1059	162	331	500	750	1	1	32391074	362	-0.69	0.45	12	0.14	-1621.00	2477.00	3860	20221227	-71.01	650	20231011	72.15	1120	-0.09	20240102	1089	2.75	20240102	3470	-67.75	20230102	650	72.15	20231011	0.92	N	054180	500	161 억	N	N	N	00	N
117	20240102	090505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1105	0	3	0.00	0	0	0.00	0	0	0	1436	774	1105	0.00	0	1168	1136	1106	1074	1044	1121	1059	162	331	500	750	1	1	32391074	358	-0.68	0.45	12	0.00	-1621.00	2477.00	3860	20221227	-71.37	650	20231011	70.00	0	0.00	0	0	0.00	0	3470	-68.16	20230102	650	70.00	20231011	0.92	N	054180	500	161 억	N	N	N	00	N

48 KiB Raw Blame History

48 KiB

Raw Blame History