KissMeData/054180/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	770	4	2	0.52	135333730	175524	51.00	767	784	761	995	537	766	771.03	0.00	-5729	798	781	770	753	742	776	748	286	229	500	520	1	1	57151168	440	-0.98	0.65	12	0.31	-784.00	1191.00	2210	20230420	-65.16	650	20231011	18.46	1132	-31.98	20240102	685	12.41	20240125	2210	-65.16	20230420	650	18.46	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
3	20240329	150537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	770	4	2	0.52	120483946	156235	45.39	767	784	761	995	537	766	771.17	0.00	-7261	798	781	770	753	742	776	748	286	229	500	520	1	1	57151168	440	-0.98	0.65	12	0.27	-784.00	1191.00	2210	20230420	-65.16	650	20231011	18.46	1132	-31.98	20240102	685	12.41	20240125	2210	-65.16	20230420	650	18.46	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
4	20240329	140530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	773	7	2	0.91	104211424	135105	39.25	767	784	761	995	537	766	771.34	0.00	-7261	798	781	770	753	742	776	748	286	229	500	520	1	1	57151168	442	-0.99	0.65	12	0.24	-784.00	1191.00	2210	20230420	-65.02	650	20231011	18.92	1132	-31.71	20240102	685	12.85	20240125	2210	-65.02	20230420	650	18.92	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
5	20240329	130525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	773	7	2	0.91	88192866	114325	33.22	767	784	761	995	537	766	771.42	0.00	-6145	798	781	770	753	742	776	748	286	229	500	520	1	1	57151168	442	-0.99	0.65	12	0.20	-784.00	1191.00	2210	20230420	-65.02	650	20231011	18.92	1132	-31.71	20240102	685	12.85	20240125	2210	-65.02	20230420	650	18.92	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
6	20240329	120530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	772	6	2	0.78	77166658	100039	29.07	767	784	761	995	537	766	771.37	0.00	-6145	798	781	770	753	742	776	748	286	229	500	520	1	1	57151168	441	-0.98	0.65	12	0.18	-784.00	1191.00	2210	20230420	-65.07	650	20231011	18.77	1132	-31.80	20240102	685	12.70	20240125	2210	-65.07	20230420	650	18.77	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
7	20240329	110522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	770	4	2	0.52	68257075	88469	25.70	767	784	761	995	537	766	771.54	0.00	-6708	798	781	770	753	742	776	748	286	229	500	520	1	1	57151168	440	-0.98	0.65	12	0.15	-784.00	1191.00	2210	20230420	-65.16	650	20231011	18.46	1132	-31.98	20240102	685	12.41	20240125	2210	-65.16	20230420	650	18.46	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
8	20240329	100526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	776	10	2	1.31	38370464	49697	14.44	767	784	761	995	537	766	772.09	0.00	-1171	798	781	770	753	742	776	748	286	229	500	520	1	1	57151168	443	-0.99	0.65	12	0.09	-784.00	1191.00	2210	20230420	-64.89	650	20231011	19.38	1132	-31.45	20240102	685	13.28	20240125	2210	-64.89	20230420	650	19.38	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
9	20240329	090522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	774	8	2	1.04	818360	1063	0.31	767	776	766	995	537	766	769.86	0.00	-1053	798	781	770	753	742	776	748	286	229	500	520	1	1	57151168	442	-0.99	0.65	12	0.00	-784.00	1191.00	2210	20230420	-64.98	650	20231011	19.08	1132	-31.63	20240102	685	12.99	20240125	2210	-64.98	20230420	650	19.08	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
10	20240328	160528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	766	-15	5	-1.92	264246623	344175	160.97	783	787	759	1015	547	781	767.77	0.00	13025	803	792	786	775	769	789	772	286	234	500	530	1	1	57151168	438	-0.98	0.64	12	0.60	-784.00	1191.00	2210	20230420	-65.34	650	20231011	17.85	1132	-32.33	20240102	685	11.82	20240125	2210	-65.34	20230420	650	17.85	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
11	20240328	150529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	767	-14	5	-1.79	249205755	324538	151.79	783	787	759	1015	547	781	767.88	0.00	14028	803	792	786	775	769	789	772	286	234	500	530	1	1	57151168	438	-0.98	0.64	12	0.57	-784.00	1191.00	2210	20230420	-65.29	650	20231011	18.00	1132	-32.24	20240102	685	11.97	20240125	2210	-65.29	20230420	650	18.00	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
12	20240328	140522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	767	-14	5	-1.79	234174380	304903	142.60	783	787	759	1015	547	781	768.03	0.00	13023	803	792	786	775	769	789	772	286	234	500	530	1	1	57151168	438	-0.98	0.64	12	0.53	-784.00	1191.00	2210	20230420	-65.29	650	20231011	18.00	1132	-32.24	20240102	685	11.97	20240125	2210	-65.29	20230420	650	18.00	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
13	20240328	130520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	770	-11	5	-1.41	216642312	281978	131.88	783	787	759	1015	547	781	768.30	0.00	16235	803	792	786	775	769	789	772	286	234	500	530	1	1	57151168	440	-0.98	0.65	12	0.49	-784.00	1191.00	2210	20230420	-65.16	650	20231011	18.46	1132	-31.98	20240102	685	12.41	20240125	2210	-65.16	20230420	650	18.46	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
14	20240328	120526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	773	-8	5	-1.02	193131638	251367	117.57	783	787	759	1015	547	781	768.33	0.00	18325	803	792	786	775	769	789	772	286	234	500	530	1	1	57151168	442	-0.99	0.65	12	0.44	-784.00	1191.00	2210	20230420	-65.02	650	20231011	18.92	1132	-31.71	20240102	685	12.85	20240125	2210	-65.02	20230420	650	18.92	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
15	20240328	110524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	771	-10	5	-1.28	175854054	228943	107.08	783	787	759	1015	547	781	768.11	0.00	18330	803	792	786	775	769	789	772	286	234	500	530	1	1	57151168	441	-0.98	0.65	12	0.40	-784.00	1191.00	2210	20230420	-65.11	650	20231011	18.62	1132	-31.89	20240102	685	12.55	20240125	2210	-65.11	20230420	650	18.62	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
16	20240328	100522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	763	-18	5	-2.30	128832242	167416	78.30	783	787	760	1015	547	781	769.53	0.00	15854	803	792	786	775	769	789	772	286	234	500	530	1	1	57151168	436	-0.97	0.64	12	0.29	-784.00	1191.00	2210	20230420	-65.48	650	20231011	17.38	1132	-32.60	20240102	685	11.39	20240125	2210	-65.48	20230420	650	17.38	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
17	20240328	090533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	787	6	2	0.77	315434	402	0.19	783	787	783	1015	547	781	784.66	0.00	-202	803	792	786	775	769	789	772	286	234	500	530	1	1	57151168	450	-1.00	0.66	12	0.00	-784.00	1191.00	2210	20230420	-64.39	650	20231011	21.08	1132	-30.48	20240102	685	14.89	20240125	2210	-64.39	20230420	650	21.08	20231011	0.52	N	054180	500	285 억	0	N	N	N	N
18	20240327	160530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	781	-10	5	-1.26	163409549	208027	123.19	791	797	780	1028	554	791	785.52	0.00	-19942	801	795	790	784	779	799	788	286	237	500	530	1	1	57151168	446	-1.00	0.66	12	0.36	-784.00	1191.00	2210	20230420	-64.66	650	20231011	20.15	1132	-31.01	20240102	685	14.01	20240125	2210	-64.66	20230420	650	20.15	20231011	0.53	N	054180	500	285 억	0	N	N	N	N
19	20240327	150531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	790	-1	5	-0.13	126019078	160232	94.88	791	797	783	1028	554	791	786.48	0.00	-20592	801	795	790	784	779	799	788	286	237	500	530	1	1	57151168	451	-1.01	0.66	12	0.28	-784.00	1191.00	2210	20230420	-64.25	650	20231011	21.54	1132	-30.21	20240102	685	15.33	20240125	2210	-64.25	20230420	650	21.54	20231011	0.53	N	054180	500	285 억	0	N	N	N	N
20	20240327	140533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	788	-3	5	-0.38	103451387	131568	77.91	791	797	783	1028	554	791	786.30	0.00	-15104	801	795	790	784	779	799	788	286	237	500	530	1	1	57151168	450	-1.01	0.66	12	0.23	-784.00	1191.00	2210	20230420	-64.34	650	20231011	21.23	1132	-30.39	20240102	685	15.04	20240125	2210	-64.34	20230420	650	21.23	20231011	0.53	N	054180	500	285 억	0	N	N	N	N
21	20240327	130532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	787	-4	5	-0.51	97854536	124453	73.70	791	797	783	1028	554	791	786.28	0.00	-15203	801	795	790	784	779	799	788	286	237	500	530	1	1	57151168	450	-1.00	0.66	12	0.22	-784.00	1191.00	2210	20230420	-64.39	650	20231011	21.08	1132	-30.48	20240102	685	14.89	20240125	2210	-64.39	20230420	650	21.08	20231011	0.53	N	054180	500	285 억	0	N	N	N	N
22	20240327	120532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	788	-3	5	-0.38	84356216	107265	63.52	791	797	784	1028	554	791	786.43	0.00	-13838	801	795	790	784	779	799	788	286	237	500	530	1	1	57151168	450	-1.01	0.66	12	0.19	-784.00	1191.00	2210	20230420	-64.34	650	20231011	21.23	1132	-30.39	20240102	685	15.04	20240125	2210	-64.34	20230420	650	21.23	20231011	0.53	N	054180	500	285 억	0	N	N	N	N
23	20240327	110530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	789	-2	5	-0.25	73468393	93415	55.32	791	797	784	1028	554	791	786.47	0.00	-13015	801	795	790	784	779	799	788	286	237	500	530	1	1	57151168	451	-1.01	0.66	12	0.16	-784.00	1191.00	2210	20230420	-64.30	650	20231011	21.38	1132	-30.30	20240102	685	15.18	20240125	2210	-64.30	20230420	650	21.38	20231011	0.53	N	054180	500	285 억	0	N	N	N	N
24	20240327	100526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	787	-4	5	-0.51	51172253	65062	38.53	791	797	784	1028	554	791	786.52	0.00	-5603	801	795	790	784	779	799	788	286	237	500	530	1	1	57151168	450	-1.00	0.66	12	0.11	-784.00	1191.00	2210	20230420	-64.39	650	20231011	21.08	1132	-30.48	20240102	685	14.89	20240125	2210	-64.39	20230420	650	21.08	20231011	0.53	N	054180	500	285 억	0	N	N	N	N
25	20240327	090532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	792	1	2	0.13	3483312	4405	2.61	791	797	788	1028	554	791	790.76	0.00	-3072	801	795	790	784	779	799	788	286	237	500	530	1	1	57151168	453	-1.01	0.66	12	0.01	-784.00	1191.00	2210	20230420	-64.16	650	20231011	21.85	1132	-30.04	20240102	685	15.62	20240125	2210	-64.16	20230420	650	21.85	20231011	0.53	N	054180	500	285 억	0	N	N	N	N
26	20240326	160443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	791	-4	5	-0.50	130423446	165009	34.80	790	796	785	1033	557	795	790.40	0.00	-21583	815	804	796	785	777	801	782	286	238	500	540	1	1	57151168	452	-0.49	0.32	12	0.29	-1621.00	2477.00	2210	20230420	-64.21	650	20231011	21.69	1132	-30.12	20240102	685	15.47	20240125	2210	-64.21	20230420	650	21.69	20231011	0.56	N	054180	500	285 억	0	N	N	N	N
27	20240326	150524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	791	-4	5	-0.50	127183193	160912	33.94	790	796	785	1033	557	795	790.39	0.00	-21812	815	804	796	785	777	801	782	286	238	500	540	1	1	57151168	452	-0.49	0.32	12	0.28	-1621.00	2477.00	2210	20230420	-64.21	650	20231011	21.69	1132	-30.12	20240102	685	15.47	20240125	2210	-64.21	20230420	650	21.69	20231011	0.56	N	054180	500	285 억	0	N	N	N	N
28	20240326	140521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	791	-4	5	-0.50	110272338	139499	29.42	790	796	785	1033	557	795	790.49	0.00	-22349	815	804	796	785	777	801	782	286	238	500	540	1	1	57151168	452	-0.49	0.32	12	0.24	-1621.00	2477.00	2210	20230420	-64.21	650	20231011	21.69	1132	-30.12	20240102	685	15.47	20240125	2210	-64.21	20230420	650	21.69	20231011	0.56	N	054180	500	285 억	0	N	N	N	N
29	20240326	130520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	793	-2	5	-0.25	91013942	115180	24.29	790	796	785	1033	557	795	790.19	0.00	-21506	815	804	796	785	777	801	782	286	238	500	540	1	1	57151168	453	-0.49	0.32	12	0.20	-1621.00	2477.00	2210	20230420	-64.12	650	20231011	22.00	1132	-29.95	20240102	685	15.77	20240125	2210	-64.12	20230420	650	22.00	20231011	0.56	N	054180	500	285 억	0	N	N	N	N
30	20240326	120522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	791	-4	5	-0.50	71951313	91116	19.22	790	796	785	1033	557	795	789.67	0.00	-14003	815	804	796	785	777	801	782	286	238	500	540	1	1	57151168	452	-0.49	0.32	12	0.16	-1621.00	2477.00	2210	20230420	-64.21	650	20231011	21.69	1132	-30.12	20240102	685	15.47	20240125	2210	-64.21	20230420	650	21.69	20231011	0.56	N	054180	500	285 억	0	N	N	N	N
31	20240326	110516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	788	-7	5	-0.88	60390961	76471	16.13	790	796	785	1033	557	795	789.72	0.00	-11482	815	804	796	785	777	801	782	286	238	500	540	1	1	57151168	450	-0.49	0.32	12	0.13	-1621.00	2477.00	2210	20230420	-64.34	650	20231011	21.23	1132	-30.39	20240102	685	15.04	20240125	2210	-64.34	20230420	650	21.23	20231011	0.56	N	054180	500	285 억	0	N	N	N	N
32	20240326	100524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	795	0	3	0.00	36829968	46641	9.84	790	796	785	1033	557	795	789.65	0.00	-2586	815	804	796	785	777	801	782	286	238	500	540	1	1	57151168	454	-0.49	0.32	12	0.08	-1621.00	2477.00	2210	20230420	-64.03	650	20231011	22.31	1132	-29.77	20240102	685	16.06	20240125	2210	-64.03	20230420	650	22.31	20231011	0.56	N	054180	500	285 억	0	N	N	N	N
33	20240326	090521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	794	-1	5	-0.13	13575923	17235	3.64	790	794	785	1033	557	795	787.69	0.00	-1431	815	804	796	785	777	801	782	286	238	500	540	1	1	57151168	454	-0.49	0.32	12	0.03	-1621.00	2477.00	2210	20230420	-64.07	650	20231011	22.15	1132	-29.86	20240102	685	15.91	20240125	2210	-64.07	20230420	650	22.15	20231011	0.56	N	054180	500	285 억	0	N	N	N	N
34	20240325	160539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	795	-1	5	-0.13	376651749	473303	92.36	796	807	788	1034	558	796	795.79	0.00	40879	827	811	793	777	759	819	785	274	238	500	540	1	1	54802684	436	-0.49	0.32	12	0.86	-1621.00	2477.00	2210	20230420	-64.03	650	20231011	22.31	1132	-29.77	20240102	685	16.06	20240125	2210	-64.03	20230420	650	22.31	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
35	20240325	150543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	790	-6	5	-0.75	359745968	452003	88.20	796	807	788	1034	558	796	795.89	0.00	42651	827	811	793	777	759	819	785	274	238	500	540	1	1	54802684	433	-0.49	0.32	12	0.82	-1621.00	2477.00	2210	20230420	-64.25	650	20231011	21.54	1132	-30.21	20240102	685	15.33	20240125	2210	-64.25	20230420	650	21.54	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
36	20240325	140541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	800	4	2	0.50	274340503	344219	67.17	796	807	788	1034	558	796	796.99	0.00	34977	827	811	793	777	759	819	785	274	238	500	540	1	1	54802684	438	-0.49	0.32	12	0.63	-1621.00	2477.00	2210	20230420	-63.80	650	20231011	23.08	1132	-29.33	20240102	685	16.79	20240125	2210	-63.80	20230420	650	23.08	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
37	20240325	130543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	799	3	2	0.38	193974347	243852	47.59	796	803	788	1034	558	796	795.46	0.00	16272	827	811	793	777	759	819	785	274	238	500	540	1	1	54802684	438	-0.49	0.32	12	0.44	-1621.00	2477.00	2210	20230420	-63.85	650	20231011	22.92	1132	-29.42	20240102	685	16.64	20240125	2210	-63.85	20230420	650	22.92	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
38	20240325	120545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	796	0	3	0.00	176517978	221927	43.31	796	803	788	1034	558	796	795.39	0.00	14824	827	811	793	777	759	819	785	274	238	500	540	1	1	54802684	436	-0.49	0.32	12	0.40	-1621.00	2477.00	2210	20230420	-63.98	650	20231011	22.46	1132	-29.68	20240102	685	16.20	20240125	2210	-63.98	20230420	650	22.46	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
39	20240325	110541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	797	1	2	0.13	173310246	217899	42.52	796	803	788	1034	558	796	795.37	0.00	14169	827	811	793	777	759	819	785	274	238	500	540	1	1	54802684	437	-0.49	0.32	12	0.40	-1621.00	2477.00	2210	20230420	-63.94	650	20231011	22.62	1132	-29.59	20240102	685	16.35	20240125	2210	-63.94	20230420	650	22.62	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
40	20240325	100541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	797	1	2	0.13	122315895	153859	30.02	796	803	788	1034	558	796	794.99	0.00	13189	827	811	793	777	759	819	785	274	238	500	540	1	1	54802684	437	-0.49	0.32	12	0.28	-1621.00	2477.00	2210	20230420	-63.94	650	20231011	22.62	1132	-29.59	20240102	685	16.35	20240125	2210	-63.94	20230420	650	22.62	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
41	20240325	090543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	789	-7	5	-0.88	19533516	24691	4.82	796	796	788	1034	558	796	791.12	0.00	1160	827	811	793	777	759	819	785	274	238	500	540	1	1	54802684	432	-0.49	0.32	12	0.05	-1621.00	2477.00	2210	20230420	-64.30	650	20231011	21.38	1132	-30.30	20240102	685	15.18	20240125	2210	-64.30	20230420	650	21.38	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
42	20240322	160541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	796	0	3	0.00	406429854	511310	33.01	794	809	775	1034	558	796	794.88	0.00	428	858	827	794	763	730	810	746	274	238	500	540	1	1	54802684	436	-0.49	0.32	12	0.93	-1621.00	2477.00	2210	20230420	-63.98	650	20231011	22.46	1132	-29.68	20240102	685	16.20	20240125	2210	-63.98	20230420	650	22.46	20231011	0.77	N	054180	500	274 억	0	N	N	N	N
43	20240322	150544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	796	0	3	0.00	405042510	509567	32.89	794	809	775	1034	558	796	794.88	0.00	431	858	827	794	763	730	810	746	274	238	500	540	1	1	54802684	436	-0.49	0.32	12	0.93	-1621.00	2477.00	2210	20230420	-63.98	650	20231011	22.46	1132	-29.68	20240102	685	16.20	20240125	2210	-63.98	20230420	650	22.46	20231011	0.77	N	054180	500	274 억	0	N	N	N	N
44	20240322	140539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	792	-4	5	-0.50	379071988	476778	30.78	794	809	775	1034	558	796	795.07	0.00	399	858	827	794	763	730	810	746	274	238	500	540	1	1	54802684	434	-0.49	0.32	12	0.87	-1621.00	2477.00	2210	20230420	-64.16	650	20231011	21.85	1132	-30.04	20240102	685	15.62	20240125	2210	-64.16	20230420	650	21.85	20231011	0.77	N	054180	500	274 억	0	N	N	N	N
45	20240322	130541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	799	3	2	0.38	349249643	439199	28.35	794	809	775	1034	558	796	795.20	0.00	1806	858	827	794	763	730	810	746	274	238	500	540	1	1	54802684	438	-0.49	0.32	12	0.80	-1621.00	2477.00	2210	20230420	-63.85	650	20231011	22.92	1132	-29.42	20240102	685	16.64	20240125	2210	-63.85	20230420	650	22.92	20231011	0.77	N	054180	500	274 억	0	N	N	N	N
46	20240322	120537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	799	3	2	0.38	320065706	402623	25.99	794	809	775	1034	558	796	794.95	0.00	-2787	858	827	794	763	730	810	746	274	238	500	540	1	1	54802684	438	-0.49	0.32	12	0.73	-1621.00	2477.00	2210	20230420	-63.85	650	20231011	22.92	1132	-29.42	20240102	685	16.64	20240125	2210	-63.85	20230420	650	22.92	20231011	0.77	N	054180	500	274 억	0	N	N	N	N
47	20240322	110542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	794	-2	5	-0.25	259525423	327137	21.12	794	809	775	1034	558	796	793.32	0.00	-1406	858	827	794	763	730	810	746	274	238	500	540	1	1	54802684	435	-0.49	0.32	12	0.60	-1621.00	2477.00	2210	20230420	-64.07	650	20231011	22.15	1132	-29.86	20240102	685	15.91	20240125	2210	-64.07	20230420	650	22.15	20231011	0.77	N	054180	500	274 억	0	N	N	N	N
48	20240322	100538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	799	3	2	0.38	113263876	144048	9.30	794	799	775	1034	558	796	786.29	0.00	-2067	858	827	794	763	730	810	746	274	238	500	540	1	1	54802684	438	-0.49	0.32	12	0.26	-1621.00	2477.00	2210	20230420	-63.85	650	20231011	22.92	1132	-29.42	20240102	685	16.64	20240125	2210	-63.85	20230420	650	22.92	20231011	0.77	N	054180	500	274 억	0	N	N	N	N
49	20240322	090536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	789	-7	5	-0.88	18835227	23830	1.54	794	796	788	1034	558	796	790.40	0.00	543	858	827	794	763	730	810	746	274	238	500	540	1	1	54802684	432	-0.49	0.32	12	0.04	-1621.00	2477.00	2210	20230420	-64.30	650	20231011	21.38	1132	-30.30	20240102	685	15.18	20240125	2210	-64.30	20230420	650	21.38	20231011	0.77	N	054180	500	274 억	0	N	N	N	N
50	20240321	160537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	796	-56	5	-6.57	1233384800	1540477	86.60	823	825	761	1107	597	852	800.66	0.00	-66523	893	872	854	833	815	883	844	274	255	500	570	1	1	54802684	436	-0.49	0.32	12	2.81	-1621.00	2477.00	2210	20230420	-63.98	650	20231011	22.46	1132	-29.68	20240102	685	16.20	20240125	2210	-63.98	20230420	650	22.46	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
51	20240321	150538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	796	-56	5	-6.57	1200027777	1498527	84.24	823	825	761	1107	597	852	800.80	0.00	-75531	893	872	854	833	815	883	844	274	255	500	570	1	1	54802684	436	-0.49	0.32	12	2.73	-1621.00	2477.00	2210	20230420	-63.98	650	20231011	22.46	1132	-29.68	20240102	685	16.20	20240125	2210	-63.98	20230420	650	22.46	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
52	20240321	140538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	801	-51	5	-5.99	1139896435	1423085	80.00	823	825	761	1107	597	852	801.00	0.00	-74645	893	872	854	833	815	883	844	274	255	500	570	1	1	54802684	439	-0.49	0.32	12	2.60	-1621.00	2477.00	2210	20230420	-63.76	650	20231011	23.23	1132	-29.24	20240102	685	16.93	20240125	2210	-63.76	20230420	650	23.23	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
53	20240321	130533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	796	-56	5	-6.57	1066644284	1331476	74.85	823	825	761	1107	597	852	801.10	0.00	-59266	893	872	854	833	815	883	844	274	255	500	570	1	1	54802684	436	-0.49	0.32	12	2.43	-1621.00	2477.00	2210	20230420	-63.98	650	20231011	22.46	1132	-29.68	20240102	685	16.20	20240125	2210	-63.98	20230420	650	22.46	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
54	20240321	120537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	798	-54	5	-6.34	969062322	1209120	67.97	823	825	761	1107	597	852	801.46	0.00	-53477	893	872	854	833	815	883	844	274	255	500	570	1	1	54802684	437	-0.49	0.32	12	2.21	-1621.00	2477.00	2210	20230420	-63.89	650	20231011	22.77	1132	-29.51	20240102	685	16.50	20240125	2210	-63.89	20230420	650	22.77	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
55	20240321	110536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	795	-57	5	-6.69	816264409	1016189	57.13	823	825	761	1107	597	852	803.26	0.00	-34395	893	872	854	833	815	883	844	274	255	500	570	1	1	54802684	436	-0.49	0.32	12	1.85	-1621.00	2477.00	2210	20230420	-64.03	650	20231011	22.31	1132	-29.77	20240102	685	16.06	20240125	2210	-64.03	20230420	650	22.31	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
56	20240321	100539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	804	-48	5	-5.63	598233527	743520	41.80	823	825	761	1107	597	852	804.60	0.00	-11716	893	872	854	833	815	883	844	274	255	500	570	1	1	54802684	441	-0.50	0.32	12	1.36	-1621.00	2477.00	2210	20230420	-63.62	650	20231011	23.69	1132	-28.98	20240102	685	17.37	20240125	2210	-63.62	20230420	650	23.69	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
57	20240321	090540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	803	-49	5	-5.75	217125557	269449	15.15	823	825	761	1107	597	852	805.81	0.00	18957	893	872	854	833	815	883	844	274	255	500	570	1	1	54802684	440	-0.50	0.32	12	0.49	-1621.00	2477.00	2210	20230420	-63.67	650	20231011	23.54	1132	-29.06	20240102	685	17.23	20240125	2210	-63.67	20230420	650	23.54	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
58	20240320	160533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	852	29	2	3.52	1485577048	1737742	286.13	849	875	836	1069	577	823	854.90	0.00	-139509	869	845	825	801	781	836	792	274	246	500	550	1	1	54802684	467	-0.53	0.34	12	3.17	-1621.00	2477.00	2210	20230420	-61.45	650	20231011	31.08	1132	-24.73	20240102	685	24.38	20240125	2210	-61.45	20230420	650	31.08	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
59	20240320	150534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	859	36	2	4.37	1431440056	1674526	275.72	849	875	836	1069	577	823	854.83	0.00	-142381	869	845	825	801	781	836	792	274	246	500	550	1	1	54802684	471	-0.53	0.35	12	3.06	-1621.00	2477.00	2210	20230420	-61.13	650	20231011	32.15	1132	-24.12	20240102	685	25.40	20240125	2210	-61.13	20230420	650	32.15	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
60	20240320	140538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	853	30	2	3.65	1083328465	1269288	209.00	849	875	836	1069	577	823	853.49	0.00	-142125	869	845	825	801	781	836	792	274	246	500	550	1	1	54802684	467	-0.53	0.34	12	2.32	-1621.00	2477.00	2210	20230420	-61.40	650	20231011	31.23	1132	-24.65	20240102	685	24.53	20240125	2210	-61.40	20230420	650	31.23	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
61	20240320	130540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	843	20	2	2.43	1013847661	1187568	195.54	849	875	836	1069	577	823	853.72	0.00	-142814	869	845	825	801	781	836	792	274	246	500	550	1	1	54802684	462	-0.52	0.34	12	2.17	-1621.00	2477.00	2210	20230420	-61.86	650	20231011	29.69	1132	-25.53	20240102	685	23.07	20240125	2210	-61.86	20230420	650	29.69	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
62	20240320	120536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	848	25	2	3.04	953901885	1116595	183.85	849	875	836	1069	577	823	854.30	0.00	-118908	869	845	825	801	781	836	792	274	246	500	550	1	1	54802684	465	-0.52	0.34	12	2.04	-1621.00	2477.00	2210	20230420	-61.63	650	20231011	30.46	1132	-25.09	20240102	685	23.80	20240125	2210	-61.63	20230420	650	30.46	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
63	20240320	110535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	850	27	2	3.28	886259633	1036675	170.70	849	875	836	1069	577	823	854.91	0.00	-124031	869	845	825	801	781	836	792	274	246	500	550	1	1	54802684	466	-0.52	0.34	12	1.89	-1621.00	2477.00	2210	20230420	-61.54	650	20231011	30.77	1132	-24.91	20240102	685	24.09	20240125	2210	-61.54	20230420	650	30.77	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
64	20240320	100533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	857	34	2	4.13	760013736	888697	146.33	849	875	836	1069	577	823	855.20	0.00	-106426	869	845	825	801	781	836	792	274	246	500	550	1	1	54802684	470	-0.53	0.35	12	1.62	-1621.00	2477.00	2210	20230420	-61.22	650	20231011	31.85	1132	-24.29	20240102	685	25.11	20240125	2210	-61.22	20230420	650	31.85	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
65	20240320	090532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	870	47	2	5.71	207988835	241067	39.69	849	875	839	1069	577	823	862.78	0.00	-74660	869	845	825	801	781	836	792	274	246	500	550	1	1	54802684	477	-0.54	0.35	12	0.44	-1621.00	2477.00	2210	20230420	-60.63	650	20231011	33.85	1132	-23.14	20240102	685	27.01	20240125	2210	-60.63	20230420	650	33.85	20231011	0.66	N	054180	500	274 억	0	N	N	N	N
66	20240319	160527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	823	-17	5	-2.02	463757995	565243	44.40	842	849	805	1092	588	840	820.45	0.00	-186151	888	864	837	813	786	876	825	274	252	500	570	1	1	54802684	451	-0.51	0.33	12	1.03	-1621.00	2477.00	2210	20230420	-62.76	650	20231011	26.62	1132	-27.30	20240102	685	20.15	20240125	2210	-62.76	20230420	650	26.62	20231011	0.82	N	054180	500	274 억	0	N	N	N	N
67	20240319	150534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	816	-24	5	-2.86	423868709	516525	40.58	842	849	805	1092	588	840	820.62	0.00	-188472	888	864	837	813	786	876	825	274	252	500	570	1	1	54802684	447	-0.50	0.33	12	0.94	-1621.00	2477.00	2210	20230420	-63.08	650	20231011	25.54	1132	-27.92	20240102	685	19.12	20240125	2210	-63.08	20230420	650	25.54	20231011	0.82	N	054180	500	274 억	0	N	N	N	N
68	20240319	140534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	813	-27	5	-3.21	397688416	484391	38.05	842	849	805	1092	588	840	821.01	0.00	-181046	888	864	837	813	786	876	825	274	252	500	570	1	1	54802684	446	-0.50	0.33	12	0.88	-1621.00	2477.00	2210	20230420	-63.21	650	20231011	25.08	1132	-28.18	20240102	685	18.69	20240125	2210	-63.21	20230420	650	25.08	20231011	0.82	N	054180	500	274 억	0	N	N	N	N
69	20240319	130506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	812	-28	5	-3.33	385606804	469521	36.88	842	849	805	1092	588	840	821.28	0.00	-178236	888	864	837	813	786	876	825	274	252	500	570	1	1	54802684	445	-0.50	0.33	12	0.86	-1621.00	2477.00	2210	20230420	-63.26	650	20231011	24.92	1132	-28.27	20240102	685	18.54	20240125	2210	-63.26	20230420	650	24.92	20231011	0.82	N	054180	500	274 억	0	N	N	N	N
70	20240319	120532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	813	-27	5	-3.21	294087734	356547	28.01	842	849	805	1092	588	840	824.82	0.00	-149406	888	864	837	813	786	876	825	274	252	500	570	1	1	54802684	446	-0.50	0.33	12	0.65	-1621.00	2477.00	2210	20230420	-63.21	650	20231011	25.08	1132	-28.18	20240102	685	18.69	20240125	2210	-63.21	20230420	650	25.08	20231011	0.82	N	054180	500	274 억	0	N	N	N	N
71	20240319	110530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	815	-25	5	-2.98	267973269	324568	25.50	842	849	805	1092	588	840	825.63	0.00	-142586	888	864	837	813	786	876	825	274	252	500	570	1	1	54802684	447	-0.50	0.33	12	0.59	-1621.00	2477.00	2210	20230420	-63.12	650	20231011	25.38	1132	-28.00	20240102	685	18.98	20240125	2210	-63.12	20230420	650	25.38	20231011	0.82	N	054180	500	274 억	0	N	N	N	N
72	20240319	100533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	820	-20	5	-2.38	199477767	240417	18.89	842	849	805	1092	588	840	829.72	0.00	-93717	888	864	837	813	786	876	825	274	252	500	570	1	1	54802684	449	-0.51	0.33	12	0.44	-1621.00	2477.00	2210	20230420	-62.90	650	20231011	26.15	1132	-27.56	20240102	685	19.71	20240125	2210	-62.90	20230420	650	26.15	20231011	0.82	N	054180	500	274 억	0	N	N	N	N
73	20240319	090532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	846	6	2	0.71	25709500	30540	2.40	842	849	840	1092	588	840	841.83	0.00	-21048	888	864	837	813	786	876	825	274	252	500	570	1	1	54802684	464	-0.52	0.34	12	0.06	-1621.00	2477.00	2210	20230420	-61.72	650	20231011	30.15	1132	-25.27	20240102	685	23.50	20240125	2210	-61.72	20230420	650	30.15	20231011	0.82	N	054180	500	274 억	0	N	N	N	N
74	20240318	160529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	840	30	2	3.70	1070083076	1266265	242.21	812	861	810	1053	567	810	845.07	0.00	410994	847	828	815	796	783	822	790	274	243	500	550	1	1	54802684	460	-0.52	0.34	12	2.31	-1621.00	2477.00	2210	20230420	-61.99	650	20231011	29.23	1132	-25.80	20240102	685	22.63	20240125	2210	-61.99	20230420	650	29.23	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
75	20240318	150532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	845	35	2	4.32	1049933119	1242305	237.62	812	861	810	1053	567	810	845.15	0.00	406053	847	828	815	796	783	822	790	274	243	500	550	1	1	54802684	463	-0.52	0.34	12	2.27	-1621.00	2477.00	2210	20230420	-61.76	650	20231011	30.00	1132	-25.35	20240102	685	23.36	20240125	2210	-61.76	20230420	650	30.00	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
76	20240318	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	839	29	2	3.58	977579275	1156587	221.23	812	861	810	1053	567	810	845.23	0.00	387194	847	828	815	796	783	822	790	274	243	500	550	1	1	54802684	460	-0.52	0.34	12	2.11	-1621.00	2477.00	2210	20230420	-62.04	650	20231011	29.08	1132	-25.88	20240102	685	22.48	20240125	2210	-62.04	20230420	650	29.08	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
77	20240318	130530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	844	34	2	4.20	852333205	1008297	192.86	812	861	810	1053	567	810	845.32	0.00	358224	847	828	815	796	783	822	790	274	243	500	550	1	1	54802684	463	-0.52	0.34	12	1.84	-1621.00	2477.00	2210	20230420	-61.81	650	20231011	29.85	1132	-25.44	20240102	685	23.21	20240125	2210	-61.81	20230420	650	29.85	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
78	20240318	120527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	859	49	2	6.05	773467020	915769	175.16	812	861	810	1053	567	810	844.61	0.00	336213	847	828	815	796	783	822	790	274	243	500	550	1	1	54802684	471	-0.53	0.35	12	1.67	-1621.00	2477.00	2210	20230420	-61.13	650	20231011	32.15	1132	-24.12	20240102	685	25.40	20240125	2210	-61.13	20230420	650	32.15	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
79	20240318	110530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	855	45	2	5.56	654566152	776652	148.55	812	861	810	1053	567	810	842.80	0.00	292863	847	828	815	796	783	822	790	274	243	500	550	1	1	54802684	469	-0.53	0.35	12	1.42	-1621.00	2477.00	2210	20230420	-61.31	650	20231011	31.54	1132	-24.47	20240102	685	24.82	20240125	2210	-61.31	20230420	650	31.54	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
80	20240318	100529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	838	28	2	3.46	343267014	411775	78.76	812	845	810	1053	567	810	833.63	0.00	164269	847	828	815	796	783	822	790	274	243	500	550	1	1	54802684	459	-0.52	0.34	12	0.75	-1621.00	2477.00	2210	20230420	-62.08	650	20231011	28.92	1132	-25.97	20240102	685	22.34	20240125	2210	-62.08	20230420	650	28.92	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
81	20240318	090528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	813	3	2	0.37	13702477	16870	3.23	812	813	810	1053	567	810	812.24	0.00	-2481	847	828	815	796	783	822	790	274	243	500	550	1	1	54802684	446	-0.50	0.33	12	0.03	-1621.00	2477.00	2210	20230420	-63.21	650	20231011	25.08	1132	-28.18	20240102	685	18.69	20240125	2210	-63.21	20230420	650	25.08	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
82	20240315	160523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	810	-1	5	-0.12	399038860	491006	85.02	815	834	802	1054	568	811	812.70	0.00	7621	851	830	819	798	787	825	793	274	243	500	550	1	1	54802684	444	-0.50	0.33	12	0.90	-1621.00	2477.00	2210	20230420	-63.35	650	20231011	24.62	1132	-28.45	20240102	685	18.25	20240125	2210	-63.35	20230420	650	24.62	20231011	0.87	N	054180	500	274 억	0	N	N	N	N
83	20240315	150458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	810	-1	5	-0.12	377808924	464773	80.47	815	834	802	1054	568	811	812.89	0.00	6626	851	830	819	798	787	825	793	274	243	500	550	1	1	54802684	444	-0.50	0.33	12	0.85	-1621.00	2477.00	2210	20230420	-63.35	650	20231011	24.62	1132	-28.45	20240102	685	18.25	20240125	2210	-63.35	20230420	650	24.62	20231011	0.87	N	054180	500	274 억	0	N	N	N	N
84	20240315	140456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	807	-4	5	-0.49	362474901	445794	77.19	815	834	802	1054	568	811	813.10	0.00	5206	851	830	819	798	787	825	793	274	243	500	550	1	1	54802684	442	-0.50	0.33	12	0.81	-1621.00	2477.00	2210	20230420	-63.48	650	20231011	24.15	1132	-28.71	20240102	685	17.81	20240125	2210	-63.48	20230420	650	24.15	20231011	0.87	N	054180	500	274 억	0	N	N	N	N
85	20240315	130526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	809	-2	5	-0.25	334305794	410916	71.15	815	834	802	1054	568	811	813.56	0.00	4129	851	830	819	798	787	825	793	274	243	500	550	1	1	54802684	443	-0.50	0.33	12	0.75	-1621.00	2477.00	2210	20230420	-63.39	650	20231011	24.46	1132	-28.53	20240102	685	18.10	20240125	2210	-63.39	20230420	650	24.46	20231011	0.87	N	054180	500	274 억	0	N	N	N	N
86	20240315	120526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	812	1	2	0.12	314824550	386885	66.99	815	834	802	1054	568	811	813.74	0.00	9274	851	830	819	798	787	825	793	274	243	500	550	1	1	54802684	445	-0.50	0.33	12	0.71	-1621.00	2477.00	2210	20230420	-63.26	650	20231011	24.92	1132	-28.27	20240102	685	18.54	20240125	2210	-63.26	20230420	650	24.92	20231011	0.87	N	054180	500	274 억	0	N	N	N	N
87	20240315	110519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	818	7	2	0.86	275064524	337768	58.48	815	834	802	1054	568	811	814.36	0.00	3223	851	830	819	798	787	825	793	274	243	500	550	1	1	54802684	448	-0.50	0.33	12	0.62	-1621.00	2477.00	2210	20230420	-62.99	650	20231011	25.85	1132	-27.74	20240102	685	19.42	20240125	2210	-62.99	20230420	650	25.85	20231011	0.87	N	054180	500	274 억	0	N	N	N	N
88	20240315	100524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	810	-1	5	-0.12	142897911	174294	30.18	815	834	805	1054	568	811	819.87	0.00	8585	851	830	819	798	787	825	793	274	243	500	550	1	1	54802684	444	-0.50	0.33	12	0.32	-1621.00	2477.00	2210	20230420	-63.35	650	20231011	24.62	1132	-28.45	20240102	685	18.25	20240125	2210	-63.35	20230420	650	24.62	20231011	0.87	N	054180	500	274 억	0	N	N	N	N
89	20240315	090526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	831	20	2	2.47	33553515	40604	7.03	815	834	809	1054	568	811	826.36	0.00	-67	851	830	819	798	787	825	793	274	243	500	550	1	1	54802684	455	-0.51	0.34	12	0.07	-1621.00	2477.00	2210	20230420	-62.40	650	20231011	27.85	1132	-26.59	20240102	685	21.31	20240125	2210	-62.40	20230420	650	27.85	20231011	0.87	N	054180	500	274 억	0	N	N	N	N
90	20240314	160519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	811	0	3	0.00	472253004	575746	102.05	817	840	808	1054	568	811	820.25	0.00	-3995	882	846	824	788	766	835	777	274	243	500	550	1	1	54802684	444	-0.50	0.33	12	1.05	-1621.00	2477.00	2210	20230420	-63.30	650	20231011	24.77	1132	-28.36	20240102	685	18.39	20240125	2210	-63.30	20230420	650	24.77	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
91	20240314	150521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	812	1	2	0.12	460833296	561642	99.55	817	840	810	1054	568	811	820.51	0.00	-3964	882	846	824	788	766	835	777	274	243	500	550	1	1	54802684	445	-0.50	0.33	12	1.02	-1621.00	2477.00	2210	20230420	-63.26	650	20231011	24.92	1132	-28.27	20240102	685	18.54	20240125	2210	-63.26	20230420	650	24.92	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
92	20240314	140521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	813	2	2	0.25	404740056	492469	87.29	817	840	810	1054	568	811	821.86	0.00	-3459	882	846	824	788	766	835	777	274	243	500	550	1	1	54802684	446	-0.50	0.33	12	0.90	-1621.00	2477.00	2210	20230420	-63.21	650	20231011	25.08	1132	-28.18	20240102	685	18.69	20240125	2210	-63.21	20230420	650	25.08	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
93	20240314	130517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	814	3	2	0.37	392201901	477039	84.55	817	840	810	1054	568	811	822.16	0.00	-2400	882	846	824	788	766	835	777	274	243	500	550	1	1	54802684	446	-0.50	0.33	12	0.87	-1621.00	2477.00	2210	20230420	-63.17	650	20231011	25.23	1132	-28.09	20240102	685	18.83	20240125	2210	-63.17	20230420	650	25.23	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
94	20240314	120519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	815	4	2	0.49	377282156	458696	81.30	817	840	810	1054	568	811	822.51	0.00	913	882	846	824	788	766	835	777	274	243	500	550	1	1	54802684	447	-0.50	0.33	12	0.84	-1621.00	2477.00	2210	20230420	-63.12	650	20231011	25.38	1132	-28.00	20240102	685	18.98	20240125	2210	-63.12	20230420	650	25.38	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
95	20240314	110519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	823	12	2	1.48	299225491	363112	64.36	817	840	810	1054	568	811	824.06	0.00	-3809	882	846	824	788	766	835	777	274	243	500	550	1	1	54802684	451	-0.51	0.33	12	0.66	-1621.00	2477.00	2210	20230420	-62.76	650	20231011	26.62	1132	-27.30	20240102	685	20.15	20240125	2210	-62.76	20230420	650	26.62	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
96	20240314	100523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	815	4	2	0.49	188060964	228074	40.43	817	840	810	1054	568	811	824.56	0.00	-2406	882	846	824	788	766	835	777	274	243	500	550	1	1	54802684	447	-0.50	0.33	12	0.42	-1621.00	2477.00	2210	20230420	-63.12	650	20231011	25.38	1132	-28.00	20240102	685	18.98	20240125	2210	-63.12	20230420	650	25.38	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
97	20240314	090521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	825	14	2	1.73	41501803	49768	8.82	817	840	813	1054	568	811	833.91	0.00	-4737	882	846	824	788	766	835	777	274	243	500	550	1	1	54802684	452	-0.51	0.33	12	0.09	-1621.00	2477.00	2210	20230420	-62.67	650	20231011	26.92	1132	-27.12	20240102	685	20.44	20240125	2210	-62.67	20230420	650	26.92	20231011	0.84	N	054180	500	274 억	0	N	N	N	N
98	20240313	160515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	811	-22	5	-2.64	459226700	563311	24.26	840	860	802	1082	584	833	815.22	0.00	5038	931	882	849	800	767	906	824	274	249	500	560	1	1	54802684	444	-0.50	0.33	12	1.03	-1621.00	2477.00	2210	20230420	-63.30	650	20231011	24.77	1132	-28.36	20240102	685	18.39	20240125	2210	-63.30	20230420	650	24.77	20231011	0.85	N	054180	500	274 억	0	N	N	N	N
99	20240313	150514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	810	-23	5	-2.76	450254504	552245	23.78	840	860	802	1082	584	833	815.31	0.00	4880	931	882	849	800	767	906	824	274	249	500	560	1	1	54802684	444	-0.50	0.33	12	1.01	-1621.00	2477.00	2210	20230420	-63.35	650	20231011	24.62	1132	-28.45	20240102	685	18.25	20240125	2210	-63.35	20230420	650	24.62	20231011	0.85	N	054180	500	274 억	0	N	N	N	N
100	20240313	140518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	808	-25	5	-3.00	440855003	540619	23.28	840	860	802	1082	584	833	815.45	0.00	4380	931	882	849	800	767	906	824	274	249	500	560	1	1	54802684	443	-0.50	0.33	12	0.99	-1621.00	2477.00	2210	20230420	-63.44	650	20231011	24.31	1132	-28.62	20240102	685	17.96	20240125	2210	-63.44	20230420	650	24.31	20231011	0.85	N	054180	500	274 억	0	N	N	N	N
101	20240313	130520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	810	-23	5	-2.76	404313660	495309	21.33	840	860	802	1082	584	833	816.28	0.00	4778	931	882	849	800	767	906	824	274	249	500	560	1	1	54802684	444	-0.50	0.33	12	0.90	-1621.00	2477.00	2210	20230420	-63.35	650	20231011	24.62	1132	-28.45	20240102	685	18.25	20240125	2210	-63.35	20230420	650	24.62	20231011	0.85	N	054180	500	274 억	0	N	N	N	N
102	20240313	120518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	806	-27	5	-3.24	365539905	447471	19.27	840	860	802	1082	584	833	816.89	0.00	12398	931	882	849	800	767	906	824	274	249	500	560	1	1	54802684	442	-0.50	0.33	12	0.82	-1621.00	2477.00	2210	20230420	-63.53	650	20231011	24.00	1132	-28.80	20240102	685	17.66	20240125	2210	-63.53	20230420	650	24.00	20231011	0.85	N	054180	500	274 억	0	N	N	N	N
103	20240313	110515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	808	-25	5	-3.00	293240709	357698	15.40	840	860	802	1082	584	833	819.79	0.00	486	931	882	849	800	767	906	824	274	249	500	560	1	1	54802684	443	-0.50	0.33	12	0.65	-1621.00	2477.00	2210	20230420	-63.44	650	20231011	24.31	1132	-28.62	20240102	685	17.96	20240125	2210	-63.44	20230420	650	24.31	20231011	0.85	N	054180	500	274 억	0	N	N	N	N
104	20240313	100513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	816	-17	5	-2.04	248773872	302831	13.04	840	860	802	1082	584	833	821.48	0.00	1533	931	882	849	800	767	906	824	274	249	500	560	1	1	54802684	447	-0.50	0.33	12	0.55	-1621.00	2477.00	2210	20230420	-63.08	650	20231011	25.54	1132	-27.92	20240102	685	19.12	20240125	2210	-63.08	20230420	650	25.54	20231011	0.85	N	054180	500	274 억	0	N	N	N	N
105	20240313	090517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	838	5	2	0.60	57502560	67787	2.92	840	860	835	1082	584	833	848.35	0.00	-31	931	882	849	800	767	906	824	274	249	500	560	1	1	54802684	459	-0.52	0.34	12	0.12	-1621.00	2477.00	2210	20230420	-62.08	650	20231011	28.92	1132	-25.97	20240102	685	22.34	20240125	2210	-62.08	20230420	650	28.92	20231011	0.85	N	054180	500	274 억	0	N	N	N	N
106	20240312	160509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	833	21	2	2.59	1975486272	2314453	53.04	825	898	816	1055	569	812	853.54	0.00	-11627	955	883	847	775	739	865	757	274	243	500	550	1	1	54802684	457	-0.51	0.34	12	4.22	-1621.00	2477.00	2210	20230420	-62.31	650	20231011	28.15	1132	-26.41	20240102	685	21.61	20240125	2210	-62.31	20230420	650	28.15	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
107	20240312	150509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	834	22	2	2.71	1953770002	2288371	52.44	825	898	816	1055	569	812	853.78	0.00	-11627	955	883	847	775	739	865	757	274	243	500	550	1	1	54802684	457	-0.51	0.34	12	4.18	-1621.00	2477.00	2210	20230420	-62.26	650	20231011	28.31	1132	-26.33	20240102	685	21.75	20240125	2210	-62.26	20230420	650	28.31	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
108	20240312	140505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	826	14	2	1.72	1864799062	2181273	49.99	825	898	816	1055	569	812	854.91	0.00	-5446	955	883	847	775	739	865	757	274	243	500	550	1	1	54802684	453	-0.51	0.33	12	3.98	-1621.00	2477.00	2210	20230420	-62.62	650	20231011	27.08	1132	-27.03	20240102	685	20.58	20240125	2210	-62.62	20230420	650	27.08	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
109	20240312	130450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	823	11	2	1.35	1827812400	2136203	48.95	825	898	816	1055	569	812	855.64	0.00	-8370	955	883	847	775	739	865	757	274	243	500	550	1	1	54802684	451	-0.51	0.33	12	3.90	-1621.00	2477.00	2210	20230420	-62.76	650	20231011	26.62	1132	-27.30	20240102	685	20.15	20240125	2210	-62.76	20230420	650	26.62	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
110	20240312	120512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	828	16	2	1.97	1691496070	1971074	45.17	825	898	816	1055	569	812	858.16	0.00	-11648	955	883	847	775	739	865	757	274	243	500	550	1	1	54802684	454	-0.51	0.33	12	3.60	-1621.00	2477.00	2210	20230420	-62.53	650	20231011	27.38	1132	-26.86	20240102	685	20.88	20240125	2210	-62.53	20230420	650	27.38	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
111	20240312	110510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	844	32	2	3.94	1596108896	1856910	42.55	825	898	816	1055	569	812	859.55	0.00	-8762	955	883	847	775	739	865	757	274	243	500	550	1	1	54802684	463	-0.52	0.34	12	3.39	-1621.00	2477.00	2210	20230420	-61.81	650	20231011	29.85	1132	-25.44	20240102	685	23.21	20240125	2210	-61.81	20230420	650	29.85	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
112	20240312	100509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	853	41	2	5.05	1452586747	1686603	38.65	825	898	816	1055	569	812	861.25	0.00	-11176	955	883	847	775	739	865	757	274	243	500	550	1	1	54802684	467	-0.53	0.34	12	3.08	-1621.00	2477.00	2210	20230420	-61.40	650	20231011	31.23	1132	-24.65	20240102	685	24.53	20240125	2210	-61.40	20230420	650	31.23	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
113	20240312	090508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	874	62	2	7.64	275688912	317172	7.27	825	881	816	1055	569	812	869.21	0.00	1596	955	883	847	775	739	865	757	274	243	500	550	1	1	54802684	479	-0.54	0.35	12	0.58	-1621.00	2477.00	2210	20230420	-60.45	650	20231011	34.46	1132	-22.79	20240102	685	27.59	20240125	2210	-60.45	20230420	650	34.46	20231011	0.83	N	054180	500	274 억	0	N	N	N	N
114	20240311	160508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	812	8	2	1.00	3755100872	4350960	181.52	835	919	811	1045	563	804	863.06	0.00	-129023	934	868	830	764	726	850	746	274	241	500	540	1	1	54802684	445	-0.50	0.33	12	7.94	-1621.00	2477.00	2210	20230420	-63.26	650	20231011	24.92	1132	-28.27	20240102	685	18.54	20240125	2210	-63.26	20230420	650	24.92	20231011	0.61	N	054180	500	274 억	0	N	N	N	N
115	20240311	150509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	830	26	2	3.23	3623161425	4189234	174.77	835	919	811	1045	563	804	864.89	0.00	-134053	934	868	830	764	726	850	746	274	241	500	540	1	1	54802684	455	-0.51	0.34	12	7.64	-1621.00	2477.00	2210	20230420	-62.44	650	20231011	27.69	1132	-26.68	20240102	685	21.17	20240125	2210	-62.44	20230420	650	27.69	20231011	0.61	N	054180	500	274 억	0	N	N	N	N
116	20240311	140506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	833	29	2	3.61	3532382982	4079351	170.19	835	919	811	1045	563	804	865.93	0.00	-136469	934	868	830	764	726	850	746	274	241	500	540	1	1	54802684	457	-0.51	0.34	12	7.44	-1621.00	2477.00	2210	20230420	-62.31	650	20231011	28.15	1132	-26.41	20240102	685	21.61	20240125	2210	-62.31	20230420	650	28.15	20231011	0.61	N	054180	500	274 억	0	N	N	N	N
117	20240311	130508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	828	24	2	2.99	3367858149	3883193	162.00	835	919	811	1045	563	804	867.31	0.00	-135677	934	868	830	764	726	850	746	274	241	500	540	1	1	54802684	454	-0.51	0.33	12	7.09	-1621.00	2477.00	2210	20230420	-62.53	650	20231011	27.38	1132	-26.86	20240102	685	20.88	20240125	2210	-62.53	20230420	650	27.38	20231011	0.61	N	054180	500	274 억	0	N	N	N	N
118	20240311	120509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	823	19	2	2.36	3149386439	3620581	151.05	835	919	811	1045	563	804	869.87	0.00	-132462	934	868	830	764	726	850	746	274	241	500	540	1	1	54802684	451	-0.51	0.33	12	6.61	-1621.00	2477.00	2210	20230420	-62.76	650	20231011	26.62	1132	-27.30	20240102	685	20.15	20240125	2210	-62.76	20230420	650	26.62	20231011	0.61	N	054180	500	274 억	0	N	N	N	N
119	20240311	110505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	844	40	2	4.98	2917940388	3341445	139.40	835	919	811	1045	563	804	873.28	0.00	-138330	934	868	830	764	726	850	746	274	241	500	540	1	1	54802684	463	-0.52	0.34	12	6.10	-1621.00	2477.00	2210	20230420	-61.81	650	20231011	29.85	1132	-25.44	20240102	685	23.21	20240125	2210	-61.81	20230420	650	29.85	20231011	0.61	N	054180	500	274 억	0	N	N	N	N
120	20240311	100458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	846	42	2	5.22	2585021083	2949588	123.05	835	919	811	1045	563	804	876.43	0.00	-103343	934	868	830	764	726	850	746	274	241	500	540	1	1	54802684	464	-0.52	0.34	12	5.38	-1621.00	2477.00	2210	20230420	-61.72	650	20231011	30.15	1132	-25.27	20240102	685	23.50	20240125	2210	-61.72	20230420	650	30.15	20231011	0.61	N	054180	500	274 억	0	N	N	N	N
121	20240311	090502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	919	115	2	14.30	894569383	999039	41.68	835	919	818	1045	563	804	895.52	0.00	-11399	934	868	830	764	726	850	746	274	241	500	540	1	1	54802684	504	-0.57	0.37	12	1.82	-1621.00	2477.00	2210	20230420	-58.42	650	20231011	41.38	1132	-18.82	20240102	685	34.16	20240125	2210	-58.42	20230420	650	41.38	20231011	0.61	N	054180	500	274 억	0	N	N	N	N
122	20240308	160506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	804	-70	5	-8.01	1944008553	2376867	42.76	881	896	792	1136	612	874	817.89	0.00	-365445	1038	956	843	761	648	997	802	274	262	500	590	1	1	54802684	441	-0.50	0.32	12	4.34	-1621.00	2477.00	2210	20230420	-63.62	650	20231011	23.69	1132	-28.98	20240102	685	17.37	20240125	2210	-63.62	20230420	650	23.69	20231011	0.62	N	054180	500	274 억	0	N	N	N	N
123	20240308	150504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	805	-69	5	-7.89	1895899490	2316830	41.68	881	896	792	1136	612	874	818.32	0.00	-359309	1038	956	843	761	648	997	802	274	262	500	590	1	1	54802684	441	-0.50	0.32	12	4.23	-1621.00	2477.00	2210	20230420	-63.57	650	20231011	23.85	1132	-28.89	20240102	685	17.52	20240125	2210	-63.57	20230420	650	23.85	20231011	0.62	N	054180	500	274 억	0	N	N	N	N
124	20240308	140502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	807	-67	5	-7.67	1754362238	2140065	38.50	881	896	792	1136	612	874	819.77	0.00	-330973	1038	956	843	761	648	997	802	274	262	500	590	1	1	54802684	442	-0.50	0.33	12	3.91	-1621.00	2477.00	2210	20230420	-63.48	650	20231011	24.15	1132	-28.71	20240102	685	17.81	20240125	2210	-63.48	20230420	650	24.15	20231011	0.62	N	054180	500	274 억	0	N	N	N	N
125	20240308	130501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	794	-80	5	-9.15	1559108993	1897977	34.14	881	896	792	1136	612	874	821.46	0.00	-271542	1038	956	843	761	648	997	802	274	262	500	590	1	1	54802684	435	-0.49	0.32	12	3.46	-1621.00	2477.00	2210	20230420	-64.07	650	20231011	22.15	1132	-29.86	20240102	685	15.91	20240125	2210	-64.07	20230420	650	22.15	20231011	0.62	N	054180	500	274 억	0	N	N	N	N
126	20240308	120503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	800	-74	5	-8.47	1399445238	1697305	30.53	881	896	793	1136	612	874	824.51	0.00	-241323	1038	956	843	761	648	997	802	274	262	500	590	1	1	54802684	438	-0.49	0.32	12	3.10	-1621.00	2477.00	2210	20230420	-63.80	650	20231011	23.08	1132	-29.33	20240102	685	16.79	20240125	2210	-63.80	20230420	650	23.08	20231011	0.62	N	054180	500	274 억	0	N	N	N	N
127	20240308	110502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	813	-61	5	-6.98	1089714373	1312456	23.61	881	896	808	1136	612	874	830.29	0.00	-216472	1038	956	843	761	648	997	802	274	262	500	590	1	1	54802684	446	-0.50	0.33	12	2.39	-1621.00	2477.00	2210	20230420	-63.21	650	20231011	25.08	1132	-28.18	20240102	685	18.69	20240125	2210	-63.21	20230420	650	25.08	20231011	0.62	N	054180	500	274 억	0	N	N	N	N
128	20240308	100459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	829	-45	5	-5.15	782230023	935445	16.83	881	896	810	1136	612	874	836.21	0.00	-177958	1038	956	843	761	648	997	802	274	262	500	590	1	1	54802684	454	-0.51	0.33	12	1.71	-1621.00	2477.00	2210	20230420	-62.49	650	20231011	27.54	1132	-26.77	20240102	685	21.02	20240125	2210	-62.49	20230420	650	27.54	20231011	0.62	N	054180	500	274 억	0	N	N	N	N
129	20240308	090459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	823	-51	5	-5.84	280135421	326125	5.87	881	896	810	1136	612	874	858.98	0.00	5362	1038	956	843	761	648	997	802	274	262	500	590	1	1	54802684	451	-0.51	0.33	12	0.60	-1621.00	2477.00	2210	20230420	-62.76	650	20231011	26.62	1132	-27.30	20240102	685	20.15	20240125	2210	-62.76	20230420	650	26.62	20231011	0.62	N	054180	500	274 억	0	N	N	N	N
130	20240307	160500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	874	136	2	18.43	4729217299	5512808	1447.00	733	925	730	959	517	738	857.81	0.00	89669	782	760	743	721	704	751	712	274	221	500	500	1	1	54802684	479	-0.54	0.35	12	10.06	-1621.00	2477.00	2210	20230420	-60.45	650	20231011	34.46	1132	-22.79	20240102	685	27.59	20240125	2210	-60.45	20230420	650	34.46	20231011	0.62	N	054180	500	274 억	1428	N	N	N	N
131	20240307	150440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	862	124	2	16.80	4567232756	5325595	1397.86	733	925	730	959	517	738	857.60	0.00	66931	782	760	743	721	704	751	712	274	221	500	500	1	1	54802684	472	-0.53	0.35	12	9.72	-1621.00	2477.00	2210	20230420	-61.00	650	20231011	32.62	1132	-23.85	20240102	685	25.84	20240125	2210	-61.00	20230420	650	32.62	20231011	0.62	N	054180	500	274 억	1428	N	N	N	N
132	20240307	140453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	832	94	2	12.74	4236497957	4938489	1296.25	733	925	730	959	517	738	857.85	0.00	-10394	782	760	743	721	704	751	712	274	221	500	500	1	1	54802684	456	-0.51	0.34	12	9.01	-1621.00	2477.00	2210	20230420	-62.35	650	20231011	28.00	1132	-26.50	20240102	685	21.46	20240125	2210	-62.35	20230420	650	28.00	20231011	0.62	N	054180	500	274 억	1428	N	N	N	N
133	20240307	130454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	847	109	2	14.77	3493262011	4052937	1063.81	733	925	730	959	517	738	861.91	0.00	-80324	782	760	743	721	704	751	712	274	221	500	500	1	1	54802684	464	-0.52	0.34	12	7.40	-1621.00	2477.00	2210	20230420	-61.67	650	20231011	30.31	1132	-25.18	20240102	685	23.65	20240125	2210	-61.67	20230420	650	30.31	20231011	0.62	N	054180	500	274 억	1428	N	N	N	N
134	20240307	120458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	785	47	2	6.37	224413244	293699	77.09	733	785	730	959	517	738	764.09	0.00	33808	782	760	743	721	704	751	712	274	221	500	500	1	1	54802684	430	-0.48	0.32	12	0.54	-1621.00	2477.00	2210	20230420	-64.48	650	20231011	20.77	1132	-30.65	20240102	685	14.60	20240125	2210	-64.48	20230420	650	20.77	20231011	0.62	N	054180	500	274 억	1428	N	N	N	N
135	20240307	110500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	771	33	2	4.47	124661815	165246	43.37	733	774	730	959	517	738	754.40	0.00	25138	782	760	743	721	704	751	712	274	221	500	500	1	1	54802684	423	-0.48	0.31	12	0.30	-1621.00	2477.00	2210	20230420	-65.11	650	20231011	18.62	1132	-31.89	20240102	685	12.55	20240125	2210	-65.11	20230420	650	18.62	20231011	0.62	N	054180	500	274 억	1428	N	N	N	N
136	20240307	100456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	745	7	2	0.95	38973624	52655	13.82	733	745	730	959	517	738	740.17	0.00	-1405	782	760	743	721	704	751	712	274	221	500	500	1	1	54802684	408	-0.46	0.30	12	0.10	-1621.00	2477.00	2210	20230420	-66.29	650	20231011	14.62	1132	-34.19	20240102	685	8.76	20240125	2210	-66.29	20230420	650	14.62	20231011	0.62	N	054180	500	274 억	1428	N	N	N	N
137	20240307	090457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	735	-3	5	-0.41	356388	486	0.13	733	735	733	959	517	738	733.31	0.00	33	782	760	743	721	704	751	712	274	221	500	500	1	1	54802684	403	-0.45	0.30	12	0.00	-1621.00	2477.00	2210	20230420	-66.74	650	20231011	13.08	1132	-35.07	20240102	685	7.30	20240125	2210	-66.74	20230420	650	13.08	20231011	0.62	N	054180	500	274 억	1428	N	N	N	N
138	20240306	160457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	738	-20	5	-2.64	280703785	380366	186.09	755	765	726	985	531	758	737.98	0.02	-9298	787	772	765	750	743	769	747	274	227	500	510	1	1	54802684	404	-0.46	0.30	12	0.69	-1621.00	2477.00	2210	20230420	-66.61	650	20231011	13.54	1132	-34.81	20240102	685	7.74	20240125	2210	-66.61	20230420	650	13.54	20231011	0.60	N	054180	500	274 억	12569	N	N	N	N
139	20240306	150456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	735	-23	5	-3.03	267850300	362903	177.55	755	765	726	985	531	758	738.08	0.02	-4550	787	772	765	750	743	769	747	274	227	500	510	1	1	54802684	403	-0.45	0.30	12	0.66	-1621.00	2477.00	2210	20230420	-66.74	650	20231011	13.08	1132	-35.07	20240102	685	7.30	20240125	2210	-66.74	20230420	650	13.08	20231011	0.60	N	054180	500	274 억	12569	N	N	N	N
140	20240306	140456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	730	-28	5	-3.69	256715435	347704	170.11	755	765	726	985	531	758	738.32	0.02	2234	787	772	765	750	743	769	747	274	227	500	510	1	1	54802684	400	-0.45	0.29	12	0.63	-1621.00	2477.00	2210	20230420	-66.97	650	20231011	12.31	1132	-35.51	20240102	685	6.57	20240125	2210	-66.97	20230420	650	12.31	20231011	0.60	N	054180	500	274 억	12569	N	N	N	N
141	20240306	130458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	733	-25	5	-3.30	209131909	282476	138.20	755	765	730	985	531	758	740.35	0.02	12238	787	772	765	750	743	769	747	274	227	500	510	1	1	54802684	402	-0.45	0.30	12	0.52	-1621.00	2477.00	2210	20230420	-66.83	650	20231011	12.77	1132	-35.25	20240102	685	7.01	20240125	2210	-66.83	20230420	650	12.77	20231011	0.60	N	054180	500	274 억	12569	N	N	N	N
142	20240306	120457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	739	-19	5	-2.51	132665244	178262	87.21	755	765	734	985	531	758	744.21	0.02	5824	787	772	765	750	743	769	747	274	227	500	510	1	1	54802684	405	-0.46	0.30	12	0.33	-1621.00	2477.00	2210	20230420	-66.56	650	20231011	13.69	1132	-34.72	20240102	685	7.88	20240125	2210	-66.56	20230420	650	13.69	20231011	0.60	N	054180	500	274 억	12569	N	N	N	N
143	20240306	110456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	745	-13	5	-1.72	53128052	70601	34.54	755	765	742	985	531	758	752.51	0.02	-876	787	772	765	750	743	769	747	274	227	500	510	1	1	54802684	408	-0.46	0.30	12	0.13	-1621.00	2477.00	2210	20230420	-66.29	650	20231011	14.62	1132	-34.19	20240102	685	8.76	20240125	2210	-66.29	20230420	650	14.62	20231011	0.60	N	054180	500	274 억	12569	N	N	N	N
144	20240306	100448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	756	-2	5	-0.26	28446446	37688	18.44	755	765	742	985	531	758	754.79	0.02	-2780	787	772	765	750	743	769	747	274	227	500	510	1	1	54802684	414	-0.47	0.31	12	0.07	-1621.00	2477.00	2210	20230420	-65.79	650	20231011	16.31	1132	-33.22	20240102	685	10.36	20240125	2210	-65.79	20230420	650	16.31	20231011	0.60	N	054180	500	274 억	12569	N	N	N	N
145	20240306	090455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	757	-1	5	-0.13	4472504	5962	2.92	755	758	742	985	531	758	750.16	0.02	-3620	787	772	765	750	743	769	747	274	227	500	510	1	1	54802684	415	-0.47	0.31	12	0.01	-1621.00	2477.00	2210	20230420	-65.75	650	20231011	16.46	1132	-33.13	20240102	685	10.51	20240125	2210	-65.75	20230420	650	16.46	20231011	0.60	N	054180	500	274 억	12569	N	N	N	N
146	20240305	160451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	758	-16	5	-2.07	153709046	201432	48.52	774	780	758	1006	542	774	763.13	0.06	-18202	804	788	777	761	750	783	756	274	232	500	520	1	1	54802684	415	-0.47	0.31	12	0.37	-1621.00	2477.00	2210	20230420	-65.70	650	20231011	16.62	1132	-33.04	20240102	685	10.66	20240125	2210	-65.70	20230420	650	16.62	20231011	0.59	N	054180	500	274 억	30656	N	N	N	N
147	20240305	150453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	762	-12	5	-1.55	141853606	185805	44.76	774	780	758	1006	542	774	763.45	0.06	-17566	804	788	777	761	750	783	756	274	232	500	520	1	1	54802684	418	-0.47	0.31	12	0.34	-1621.00	2477.00	2210	20230420	-65.52	650	20231011	17.23	1132	-32.69	20240102	685	11.24	20240125	2210	-65.52	20230420	650	17.23	20231011	0.59	N	054180	500	274 억	30656	N	N	N	N
148	20240305	140447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	764	-10	5	-1.29	136531472	178815	43.07	774	780	758	1006	542	774	763.53	0.06	-16222	804	788	777	761	750	783	756	274	232	500	520	1	1	54802684	419	-0.47	0.31	12	0.33	-1621.00	2477.00	2210	20230420	-65.43	650	20231011	17.54	1132	-32.51	20240102	685	11.53	20240125	2210	-65.43	20230420	650	17.54	20231011	0.59	N	054180	500	274 억	30656	N	N	N	N
149	20240305	130452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	768	-6	5	-0.78	102587304	134175	32.32	774	780	759	1006	542	774	764.58	0.06	-16021	804	788	777	761	750	783	756	274	232	500	520	1	1	54802684	421	-0.47	0.31	12	0.24	-1621.00	2477.00	2210	20230420	-65.25	650	20231011	18.15	1132	-32.16	20240102	685	12.12	20240125	2210	-65.25	20230420	650	18.15	20231011	0.59	N	054180	500	274 억	30656	N	N	N	N
150	20240305	120450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	762	-12	5	-1.55	96014374	125556	30.24	774	780	759	1006	542	774	764.71	0.06	-16873	804	788	777	761	750	783	756	274	232	500	520	1	1	54802684	418	-0.47	0.31	12	0.23	-1621.00	2477.00	2210	20230420	-65.52	650	20231011	17.23	1132	-32.69	20240102	685	11.24	20240125	2210	-65.52	20230420	650	17.23	20231011	0.59	N	054180	500	274 억	30656	N	N	N	N
151	20240305	110451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	770	-4	5	-0.52	63611091	83060	20.01	774	780	761	1006	542	774	765.85	0.06	-19358	804	788	777	761	750	783	756	274	232	500	520	1	1	54802684	422	-0.48	0.31	12	0.15	-1621.00	2477.00	2210	20230420	-65.16	650	20231011	18.46	1132	-31.98	20240102	685	12.41	20240125	2210	-65.16	20230420	650	18.46	20231011	0.59	N	054180	500	274 억	30656	N	N	N	N
152	20240305	100446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	770	-4	5	-0.52	40239211	52568	12.66	774	780	761	1006	542	774	765.47	0.06	-22081	804	788	777	761	750	783	756	274	232	500	520	1	1	54802684	422	-0.48	0.31	12	0.10	-1621.00	2477.00	2210	20230420	-65.16	650	20231011	18.46	1132	-31.98	20240102	685	12.41	20240125	2210	-65.16	20230420	650	18.46	20231011	0.59	N	054180	500	274 억	30656	N	N	N	N
153	20240305	090448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	769	-5	5	-0.65	7526878	9747	2.35	774	775	762	1006	542	774	772.23	0.06	-7059	804	788	777	761	750	783	756	274	232	500	520	1	1	54802684	421	-0.47	0.31	12	0.02	-1621.00	2477.00	2210	20230420	-65.20	650	20231011	18.31	1132	-32.07	20240102	685	12.26	20240125	2210	-65.20	20230420	650	18.31	20231011	0.59	N	054180	500	274 억	30656	N	N	N	N
154	20240304	160449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	774	-19	5	-2.40	321763785	415135	353.45	793	793	766	1030	556	793	775.08	0.06	-13994	833	812	798	777	763	823	788	274	237	500	530	1	1	54802684	424	-0.48	0.31	12	0.76	-1621.00	2477.00	2210	20230420	-64.98	650	20231011	19.08	1132	-31.63	20240102	685	12.99	20240125	2210	-64.98	20230420	650	19.08	20231011	0.61	N	054180	500	274 억	35568	N	N	N	N
155	20240304	150446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	770	-23	5	-2.90	289287868	372899	317.49	793	793	769	1030	556	793	775.78	0.06	-14946	833	812	798	777	763	823	788	274	237	500	530	1	1	54802684	422	-0.48	0.31	12	0.68	-1621.00	2477.00	2210	20230420	-65.16	650	20231011	18.46	1132	-31.98	20240102	685	12.41	20240125	2210	-65.16	20230420	650	18.46	20231011	0.61	N	054180	500	274 억	35568	N	N	N	N
156	20240304	140421	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	781	-12	5	-1.51	220758577	284248	242.01	793	793	770	1030	556	793	776.64	0.06	-19894	833	812	798	777	763	823	788	274	237	500	530	1	1	54802684	428	-0.48	0.32	12	0.52	-1621.00	2477.00	2210	20230420	-64.66	650	20231011	20.15	1132	-31.01	20240102	685	14.01	20240125	2210	-64.66	20230420	650	20.15	20231011	0.61	N	054180	500	274 억	35568	N	N	N	N
157	20240304	130443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	778	-15	5	-1.89	201991396	260164	221.51	793	793	770	1030	556	793	776.40	0.06	-16157	833	812	798	777	763	823	788	274	237	500	530	1	1	54802684	426	-0.48	0.31	12	0.47	-1621.00	2477.00	2210	20230420	-64.80	650	20231011	19.69	1132	-31.27	20240102	685	13.58	20240125	2210	-64.80	20230420	650	19.69	20231011	0.61	N	054180	500	274 억	35568	N	N	N	N
158	20240304	120422	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	774	-19	5	-2.40	192722691	248193	211.32	793	793	770	1030	556	793	776.50	0.06	-13680	833	812	798	777	763	823	788	274	237	500	530	1	1	54802684	424	-0.48	0.31	12	0.45	-1621.00	2477.00	2210	20230420	-64.98	650	20231011	19.08	1132	-31.63	20240102	685	12.99	20240125	2210	-64.98	20230420	650	19.08	20231011	0.61	N	054180	500	274 억	35568	N	N	N	N
159	20240304	110441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	775	-18	5	-2.27	183087563	235707	200.69	793	793	770	1030	556	793	776.76	0.06	-12205	833	812	798	777	763	823	788	274	237	500	530	1	1	54802684	425	-0.48	0.31	12	0.43	-1621.00	2477.00	2210	20230420	-64.93	650	20231011	19.23	1132	-31.54	20240102	685	13.14	20240125	2210	-64.93	20230420	650	19.23	20231011	0.61	N	054180	500	274 억	35568	N	N	N	N
160	20240304	100440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	783	-10	5	-1.26	119479844	153435	130.64	793	793	774	1030	556	793	778.70	0.06	-8635	833	812	798	777	763	823	788	274	237	500	530	1	1	54802684	429	-0.48	0.32	12	0.28	-1621.00	2477.00	2210	20230420	-64.57	650	20231011	20.46	1132	-30.83	20240102	685	14.31	20240125	2210	-64.57	20230420	650	20.46	20231011	0.61	N	054180	500	274 억	35568	N	N	N	N
161	20240304	090441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	787	-6	5	-0.76	2846771	3602	3.07	793	793	787	1030	556	793	790.33	0.06	-2068	833	812	798	777	763	823	788	274	237	500	530	1	1	54802684	431	-0.49	0.32	12	0.01	-1621.00	2477.00	2210	20230420	-64.39	650	20231011	21.08	1132	-30.48	20240102	685	14.89	20240125	2210	-64.39	20230420	650	21.08	20231011	0.61	N	054180	500	274 억	35568	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History