KissMeData/054180/price/prices-20231201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

67 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	shortOverheated
2	20231229	160608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1105	29	2	2.70	814912864	736181	38.74	1120	1138	1076	1398	754	1076	1106.97	58681	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	358	-0.68	0.45	12	2.27	-1621.00	2477.00	3860	20221227	-71.37	650	20231011	70.00	3470	-68.16	20230102	650	70.00	20231011	3680	-69.97	20221228	650	70.00	20231011	0.54	N	054180	500	161 억	N	N	N	N
3	20231229	150604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1105	29	2	2.70	814912864	736181	38.74	1120	1138	1076	1398	754	1076	1106.97	58681	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	358	-0.68	0.45	12	2.27	-1621.00	2477.00	3860	20221227	-71.37	650	20231011	70.00	3470	-68.16	20230102	650	70.00	20231011	3680	-69.97	20221228	650	70.00	20231011	0.54	N	054180	500	161 억	N	N	N	N
4	20231229	140605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1105	29	2	2.70	814912864	736181	38.74	1120	1138	1076	1398	754	1076	1106.97	58681	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	358	-0.68	0.45	12	2.27	-1621.00	2477.00	3860	20221227	-71.37	650	20231011	70.00	3470	-68.16	20230102	650	70.00	20231011	3680	-69.97	20221228	650	70.00	20231011	0.54	N	054180	500	161 억	N	N	N	N
5	20231229	130605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1105	29	2	2.70	814912864	736181	38.74	1120	1138	1076	1398	754	1076	1106.97	58681	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	358	-0.68	0.45	12	2.27	-1621.00	2477.00	3860	20221227	-71.37	650	20231011	70.00	3470	-68.16	20230102	650	70.00	20231011	3680	-69.97	20221228	650	70.00	20231011	0.54	N	054180	500	161 억	N	N	N	N
6	20231229	120606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1105	29	2	2.70	814912864	736181	38.74	1120	1138	1076	1398	754	1076	1106.97	58681	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	358	-0.68	0.45	12	2.27	-1621.00	2477.00	3860	20221227	-71.37	650	20231011	70.00	3470	-68.16	20230102	650	70.00	20231011	3680	-69.97	20221228	650	70.00	20231011	0.54	N	054180	500	161 억	N	N	N	N
7	20231229	110540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1105	29	2	2.70	814912864	736181	38.74	1120	1138	1076	1398	754	1076	1106.97	58681	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	358	-0.68	0.45	12	2.27	-1621.00	2477.00	3860	20221227	-71.37	650	20231011	70.00	3470	-68.16	20230102	650	70.00	20231011	3680	-69.97	20221228	650	70.00	20231011	0.54	N	054180	500	161 억	N	N	N	N
8	20231229	100546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1105	29	2	2.70	814912864	736181	38.74	1120	1138	1076	1398	754	1076	1106.97	58681	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	358	-0.68	0.45	12	2.27	-1621.00	2477.00	3860	20221227	-71.37	650	20231011	70.00	3470	-68.16	20230102	650	70.00	20231011	3680	-69.97	20221228	650	70.00	20231011	0.54	N	054180	500	161 억	N	N	N	N
9	20231229	090546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1105	29	2	2.70	814912864	736181	38.74	1120	1138	1076	1398	754	1076	1106.97	58681	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	358	-0.68	0.45	12	2.27	-1621.00	2477.00	3860	20221227	-71.37	650	20231011	70.00	3470	-68.16	20230102	650	70.00	20231011	3680	-69.97	20221228	650	70.00	20231011	0.54	N	054180	500	161 억	N	N	N	N
10	20231228	160540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1105	29	2	2.70	813344173	734749	38.66	1120	1138	1076	1398	754	1076	1106.97	58681	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	358	-0.68	0.45	12	2.27	-1621.00	2477.00	3860	20221227	-71.37	650	20231011	70.00	3470	-68.16	20230102	650	70.00	20231011	3680	-69.97	20221228	650	70.00	20231011	0.54	N	054180	500	161 억	N	N	N	N
11	20231228	150546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1099	23	2	2.14	752370908	679579	35.76	1120	1138	1076	1398	754	1076	1107.11	44478	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	356	-0.68	0.44	12	2.10	-1621.00	2477.00	3860	20221227	-71.53	650	20231011	69.08	3470	-68.33	20230102	650	69.08	20231011	3680	-70.14	20221228	650	69.08	20231011	0.54	N	054180	500	161 억	N	N	N	N
12	20231228	140540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1102	26	2	2.42	708462767	639559	33.66	1120	1138	1076	1398	754	1076	1107.74	41718	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	357	-0.68	0.44	12	1.97	-1621.00	2477.00	3860	20221227	-71.45	650	20231011	69.54	3470	-68.24	20230102	650	69.54	20231011	3680	-70.05	20221228	650	69.54	20231011	0.54	N	054180	500	161 억	N	N	N	N
13	20231228	130541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1097	21	2	1.95	638034238	575749	30.30	1120	1138	1076	1398	754	1076	1108.18	24382	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	355	-0.68	0.44	12	1.78	-1621.00	2477.00	3860	20221227	-71.58	650	20231011	68.77	3470	-68.39	20230102	650	68.77	20231011	3680	-70.19	20221228	650	68.77	20231011	0.54	N	054180	500	161 억	N	N	N	N
14	20231228	120542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1098	22	2	2.04	583431383	525859	27.67	1120	1138	1076	1398	754	1076	1109.48	22811	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	356	-0.68	0.44	12	1.62	-1621.00	2477.00	3860	20221227	-71.55	650	20231011	68.92	3470	-68.36	20230102	650	68.92	20231011	3680	-70.16	20221228	650	68.92	20231011	0.54	N	054180	500	161 억	N	N	N	N
15	20231228	110542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1090	14	2	1.30	485177993	435986	22.94	1120	1138	1076	1398	754	1076	1112.83	14004	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	353	-0.67	0.44	12	1.35	-1621.00	2477.00	3860	20221227	-71.76	650	20231011	67.69	3470	-68.59	20230102	650	67.69	20231011	3680	-70.38	20221228	650	67.69	20231011	0.54	N	054180	500	161 억	N	N	N	N
16	20231228	100540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1102	26	2	2.42	419081730	375754	19.77	1120	1138	1076	1398	754	1076	1115.31	15874	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	357	-0.68	0.44	12	1.16	-1621.00	2477.00	3860	20221227	-71.45	650	20231011	69.54	3470	-68.24	20230102	650	69.54	20231011	3680	-70.05	20221228	650	69.54	20231011	0.54	N	054180	500	161 억	N	N	N	N
17	20231228	090540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1101	25	2	2.32	102760970	93006	4.89	1120	1125	1076	1398	754	1076	1104.89	-16096	1184	1129	1095	1040	1006	1157	1068	162	322	500	730	1	1	32391074	357	-0.68	0.44	12	0.29	-1621.00	2477.00	3860	20221227	-71.48	650	20231011	69.38	3470	-68.27	20230102	650	69.38	20231011	3680	-70.08	20221228	650	69.38	20231011	0.54	N	054180	500	161 억	N	N	N	N
18	20231227	160536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1076	-12	5	-1.10	2108690395	1887750	24.79	1074	1150	1061	1414	762	1088	1117.08	18458	1295	1191	1093	989	891	1243	1041	162	326	500	730	1	1	32391074	349	-0.66	0.43	12	5.83	-1621.00	2477.00	3860	20221227	-72.12	650	20231011	65.54	3470	-68.99	20230102	650	65.54	20231011	3860	-72.12	20221227	650	65.54	20231011	0.54	N	054180	500	161 억	N	N	N	N
19	20231227	150544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1098	10	2	0.92	1934990981	1727332	22.68	1074	1150	1061	1414	762	1088	1120.22	-5455	1295	1191	1093	989	891	1243	1041	162	326	500	730	1	1	32391074	356	-0.68	0.44	12	5.33	-1621.00	2477.00	3860	20221227	-71.55	650	20231011	68.92	3470	-68.36	20230102	650	68.92	20231011	3860	-71.55	20221227	650	68.92	20231011	0.54	N	054180	500	161 억	N	N	N	N
20	20231227	140542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1120	32	2	2.94	1695633362	1512248	19.86	1074	1150	1061	1414	762	1088	1121.27	-35980	1295	1191	1093	989	891	1243	1041	162	326	500	730	1	1	32391074	363	-0.69	0.45	12	4.67	-1621.00	2477.00	3860	20221227	-70.98	650	20231011	72.31	3470	-67.72	20230102	650	72.31	20231011	3860	-70.98	20221227	650	72.31	20231011	0.54	N	054180	500	161 억	N	N	N	N
21	20231227	130538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1114	26	2	2.39	1538806232	1370856	18.00	1074	1150	1061	1414	762	1088	1122.52	-37625	1295	1191	1093	989	891	1243	1041	162	326	500	730	1	1	32391074	361	-0.69	0.45	12	4.23	-1621.00	2477.00	3860	20221227	-71.14	650	20231011	71.38	3470	-67.90	20230102	650	71.38	20231011	3860	-71.14	20221227	650	71.38	20231011	0.54	N	054180	500	161 억	N	N	N	N
22	20231227	120538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1127	39	2	3.58	1448122048	1289887	16.94	1074	1150	1061	1414	762	1088	1122.68	-38018	1295	1191	1093	989	891	1243	1041	162	326	500	730	1	1	32391074	365	-0.70	0.45	12	3.98	-1621.00	2477.00	3860	20221227	-70.80	650	20231011	73.38	3470	-67.52	20230102	650	73.38	20231011	3860	-70.80	20221227	650	73.38	20231011	0.54	N	054180	500	161 억	N	N	N	N
23	20231227	110541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1131	43	2	3.95	1216353392	1083520	14.23	1074	1150	1061	1414	762	1088	1122.60	-38228	1295	1191	1093	989	891	1243	1041	162	326	500	730	1	1	32391074	366	-0.70	0.46	12	3.35	-1621.00	2477.00	3860	20221227	-70.70	650	20231011	74.00	3470	-67.41	20230102	650	74.00	20231011	3860	-70.70	20221227	650	74.00	20231011	0.54	N	054180	500	161 억	N	N	N	N
24	20231227	100542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1126	38	2	3.49	1024484153	913799	12.00	1074	1150	1061	1414	762	1088	1121.13	-32087	1295	1191	1093	989	891	1243	1041	162	326	500	730	1	1	32391074	365	-0.69	0.45	12	2.82	-1621.00	2477.00	3860	20221227	-70.83	650	20231011	73.23	3470	-67.55	20230102	650	73.23	20231011	3860	-70.83	20221227	650	73.23	20231011	0.54	N	054180	500	161 억	N	N	N	N
25	20231227	090542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1112	24	2	2.21	115450819	106875	1.40	1074	1113	1061	1414	762	1088	1080.23	-22884	1295	1191	1093	989	891	1243	1041	162	326	500	730	1	1	32391074	360	-0.69	0.45	12	0.33	-1621.00	2477.00	3860	20221227	-71.19	650	20231011	71.08	3470	-67.95	20230102	650	71.08	20231011	3860	-71.19	20221227	650	71.08	20231011	0.54	N	054180	500	161 억	N	N	N	N
26	20231226	160543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1088	93	2	9.35	8457195278	7563146	2162.91	995	1197	995	1293	697	995	1118.24	1005	1026	1010	995	979	964	1003	972	162	298	500	670	1	1	32391074	352	-0.67	0.44	12	23.35	-1621.00	2477.00	3860	20221227	-71.81	650	20231011	67.38	3470	-68.65	20230102	650	67.38	20231011	3860	-71.81	20221227	650	67.38	20231011	0.70	N	054180	500	161 억	N	N	N	N
27	20231226	150540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1117	122	2	12.26	8127586398	7266302	2078.02	995	1197	995	1293	697	995	1118.53	-8725	1026	1010	995	979	964	1003	972	162	298	500	670	1	1	32391074	362	-0.69	0.45	12	22.43	-1621.00	2477.00	3860	20221227	-71.06	650	20231011	71.85	3470	-67.81	20230102	650	71.85	20231011	3860	-71.06	20221227	650	71.85	20231011	0.70	N	054180	500	161 억	N	N	N	N
28	20231226	140542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1119	124	2	12.46	7486329792	6695425	1914.76	995	1197	995	1293	697	995	1118.13	-36346	1026	1010	995	979	964	1003	972	162	298	500	670	1	1	32391074	362	-0.69	0.45	12	20.67	-1621.00	2477.00	3860	20221227	-71.01	650	20231011	72.15	3470	-67.75	20230102	650	72.15	20231011	3860	-71.01	20221227	650	72.15	20231011	0.70	N	054180	500	161 억	N	N	N	N
29	20231226	130542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1104	109	2	10.95	7215407587	6452424	1845.26	995	1197	995	1293	697	995	1118.25	-38438	1026	1010	995	979	964	1003	972	162	298	500	670	1	1	32391074	358	-0.68	0.45	12	19.92	-1621.00	2477.00	3860	20221227	-71.40	650	20231011	69.85	3470	-68.18	20230102	650	69.85	20231011	3860	-71.40	20221227	650	69.85	20231011	0.70	N	054180	500	161 억	N	N	N	N
30	20231226	120540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1109	114	2	11.46	6798282629	6076724	1737.82	995	1197	995	1293	697	995	1118.74	-38428	1026	1010	995	979	964	1003	972	162	298	500	670	1	1	32391074	359	-0.68	0.45	12	18.76	-1621.00	2477.00	3860	20221227	-71.27	650	20231011	70.62	3470	-68.04	20230102	650	70.62	20231011	3860	-71.27	20221227	650	70.62	20231011	0.70	N	054180	500	161 억	N	N	N	N
31	20231226	110543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1128	133	2	13.37	6090332365	5444427	1557.00	995	1197	995	1293	697	995	1118.64	-41824	1026	1010	995	979	964	1003	972	162	298	500	670	1	1	32391074	365	-0.70	0.46	12	16.81	-1621.00	2477.00	3860	20221227	-70.78	650	20231011	73.54	3470	-67.49	20230102	650	73.54	20231011	3860	-70.78	20221227	650	73.54	20231011	0.70	N	054180	500	161 억	N	N	N	N
32	20231226	100541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1069	74	2	7.44	1312280319	1237877	354.01	995	1094	995	1293	697	995	1060.11	-34406	1026	1010	995	979	964	1003	972	162	298	500	670	1	1	32391074	346	-0.66	0.43	12	3.82	-1621.00	2477.00	3860	20221227	-72.31	650	20231011	64.46	3470	-69.19	20230102	650	64.46	20231011	3860	-72.31	20221227	650	64.46	20231011	0.70	N	054180	500	161 억	N	N	N	N
33	20231226	090542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	2	2	0.20	9770756	9790	2.80	995	1010	995	1293	697	995	998.03	-5551	1026	1010	995	979	964	1003	972	162	298	500	670	1	1	32391074	323	-0.62	0.40	12	0.03	-1621.00	2477.00	3860	20221227	-74.17	650	20231011	53.38	3470	-71.27	20230102	650	53.38	20231011	3860	-74.17	20221227	650	53.38	20231011	0.70	N	054180	500	161 억	N	N	N	N
34	20231222	160534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-4	5	-0.40	344858915	346746	77.88	1002	1011	980	1298	700	999	994.56	-6912	1046	1022	1009	985	972	1016	979	162	299	500	670	1	1	32391074	322	-0.61	0.40	12	1.07	-1621.00	2477.00	3860	20221227	-74.22	650	20231011	53.08	3470	-71.33	20230102	650	53.08	20231011	3860	-74.22	20221227	650	53.08	20231011	0.68	N	054180	500	161 억	N	N	N	N
35	20231222	150533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	1	2	0.10	340841303	342712	76.98	1002	1011	980	1298	700	999	994.54	-5502	1046	1022	1009	985	972	1016	979	162	299	500	670	1	1	32391074	324	-0.62	0.40	12	1.06	-1621.00	2477.00	3860	20221227	-74.09	650	20231011	53.85	3470	-71.18	20230102	650	53.85	20231011	3860	-74.09	20221227	650	53.85	20231011	0.68	N	054180	500	161 억	N	N	N	N
36	20231222	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1005	6	2	0.60	319054573	320909	72.08	1002	1011	980	1298	700	999	994.22	-4040	1046	1022	1009	985	972	1016	979	162	299	500	670	1	1	32391074	326	-0.62	0.41	12	0.99	-1621.00	2477.00	3860	20221227	-73.96	650	20231011	54.62	3470	-71.04	20230102	650	54.62	20231011	3860	-73.96	20221227	650	54.62	20231011	0.68	N	054180	500	161 억	N	N	N	N
37	20231222	130530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1007	8	2	0.80	279056854	281008	63.12	1002	1011	980	1298	700	999	993.06	-1860	1046	1022	1009	985	972	1016	979	162	299	500	670	1	1	32391074	326	-0.62	0.41	12	0.87	-1621.00	2477.00	3860	20221227	-73.91	650	20231011	54.92	3470	-70.98	20230102	650	54.92	20231011	3860	-73.91	20221227	650	54.92	20231011	0.68	N	054180	500	161 억	N	N	N	N
38	20231222	120530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-1	5	-0.10	237008009	239135	53.71	1002	1009	980	1298	700	999	991.11	-11346	1046	1022	1009	985	972	1016	979	162	299	500	670	1	1	32391074	323	-0.62	0.40	12	0.74	-1621.00	2477.00	3860	20221227	-74.15	650	20231011	53.54	3470	-71.24	20230102	650	53.54	20231011	3860	-74.15	20221227	650	53.54	20231011	0.68	N	054180	500	161 억	N	N	N	N
39	20231222	110532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	988	-11	5	-1.10	147873314	149743	33.63	1002	1009	980	1298	700	999	987.51	4956	1046	1022	1009	985	972	1016	979	162	299	500	670	1	1	32391074	320	-0.61	0.40	12	0.46	-1621.00	2477.00	3860	20221227	-74.40	650	20231011	52.00	3470	-71.53	20230102	650	52.00	20231011	3860	-74.40	20221227	650	52.00	20231011	0.68	N	054180	500	161 억	N	N	N	N
40	20231222	100529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	994	-5	5	-0.50	86346209	87166	19.58	1002	1009	982	1298	700	999	990.60	-6737	1046	1022	1009	985	972	1016	979	162	299	500	670	1	1	32391074	322	-0.61	0.40	12	0.27	-1621.00	2477.00	3860	20221227	-74.25	650	20231011	52.92	3470	-71.35	20230102	650	52.92	20231011	3860	-74.25	20221227	650	52.92	20231011	0.68	N	054180	500	161 억	N	N	N	N
41	20231222	090530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1009	10	2	1.00	10656417	10611	2.38	1002	1009	1002	1298	700	999	1004.28	3555	1046	1022	1009	985	972	1016	979	162	299	500	670	1	1	32391074	327	-0.62	0.41	12	0.03	-1621.00	2477.00	3860	20221227	-73.86	650	20231011	55.23	3470	-70.92	20230102	650	55.23	20231011	3860	-73.86	20221227	650	55.23	20231011	0.68	N	054180	500	161 억	N	N	N	N
42	20231221	160528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	-22	5	-2.15	445299161	442723	78.90	1020	1033	996	1327	715	1021	1005.82	-15839	1131	1075	1039	983	947	1058	966	162	306	500	690	1	1	32391074	324	-0.62	0.40	12	1.37	-1621.00	2477.00	3860	20221227	-74.12	650	20231011	53.69	3470	-71.21	20230102	650	53.69	20231011	3860	-74.12	20221227	650	53.69	20231011	1.08	N	054180	500	161 억	N	N	N	N
43	20231221	150529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	-22	5	-2.15	427351452	424804	75.70	1020	1033	996	1327	715	1021	1006.00	-14778	1131	1075	1039	983	947	1058	966	162	306	500	690	1	1	32391074	324	-0.62	0.40	12	1.31	-1621.00	2477.00	3860	20221227	-74.12	650	20231011	53.69	3470	-71.21	20230102	650	53.69	20231011	3860	-74.12	20221227	650	53.69	20231011	1.08	N	054180	500	161 억	N	N	N	N
44	20231221	140528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1003	-18	5	-1.76	345036053	342601	61.06	1020	1033	996	1327	715	1021	1007.11	-14547	1131	1075	1039	983	947	1058	966	162	306	500	690	1	1	32391074	325	-0.62	0.40	12	1.06	-1621.00	2477.00	3860	20221227	-74.02	650	20231011	54.31	3470	-71.10	20230102	650	54.31	20231011	3860	-74.02	20221227	650	54.31	20231011	1.08	N	054180	500	161 억	N	N	N	N
45	20231221	130528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1008	-13	5	-1.27	323828458	321423	57.28	1020	1033	996	1327	715	1021	1007.48	-14525	1131	1075	1039	983	947	1058	966	162	306	500	690	1	1	32391074	327	-0.62	0.41	12	0.99	-1621.00	2477.00	3860	20221227	-73.89	650	20231011	55.08	3470	-70.95	20230102	650	55.08	20231011	3860	-73.89	20221227	650	55.08	20231011	1.08	N	054180	500	161 억	N	N	N	N
46	20231221	120531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	-22	5	-2.15	311790005	309423	55.14	1020	1033	996	1327	715	1021	1007.65	-14316	1131	1075	1039	983	947	1058	966	162	306	500	690	1	1	32391074	324	-0.62	0.40	12	0.96	-1621.00	2477.00	3860	20221227	-74.12	650	20231011	53.69	3470	-71.21	20230102	650	53.69	20231011	3860	-74.12	20221227	650	53.69	20231011	1.08	N	054180	500	161 억	N	N	N	N
47	20231221	110530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	-11	5	-1.08	269406161	267083	47.60	1020	1033	996	1327	715	1021	1008.70	-15044	1131	1075	1039	983	947	1058	966	162	306	500	690	1	1	32391074	327	-0.62	0.41	12	0.82	-1621.00	2477.00	3860	20221227	-73.83	650	20231011	55.38	3470	-70.89	20230102	650	55.38	20231011	3860	-73.83	20221227	650	55.38	20231011	1.08	N	054180	500	161 억	N	N	N	N
48	20231221	100528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1013	-8	5	-0.78	132484457	130469	23.25	1020	1033	1006	1327	715	1021	1015.45	-8006	1131	1075	1039	983	947	1058	966	162	306	500	690	1	1	32391074	328	-0.62	0.41	12	0.40	-1621.00	2477.00	3860	20221227	-73.76	650	20231011	55.85	3470	-70.81	20230102	650	55.85	20231011	3860	-73.76	20221227	650	55.85	20231011	1.08	N	054180	500	161 억	N	N	N	N
49	20231221	090529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1023	2	2	0.20	33534521	32772	5.84	1020	1033	1010	1327	715	1021	1023.27	-16050	1131	1075	1039	983	947	1058	966	162	306	500	690	1	1	32391074	331	-0.63	0.41	12	0.10	-1621.00	2477.00	3860	20221227	-73.50	650	20231011	57.38	3470	-70.52	20230102	650	57.38	20231011	3860	-73.50	20221227	650	57.38	20231011	1.08	N	054180	500	161 억	N	N	N	N
50	20231220	160529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1021	-5	5	-0.49	574879373	557260	48.22	1095	1095	1003	1333	719	1026	1031.62	-24098	1104	1065	1034	995	964	1049	979	162	307	500	690	1	1	32391074	331	-0.63	0.41	12	1.72	-1621.00	2477.00	3860	20221227	-73.55	650	20231011	57.08	3470	-70.58	20230102	650	57.08	20231011	3860	-73.55	20221227	650	57.08	20231011	1.11	N	054180	500	161 억	N	N	N	N
51	20231220	150558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1019	-7	5	-0.68	558958960	541637	46.87	1095	1095	1003	1333	719	1026	1031.98	-21715	1104	1065	1034	995	964	1049	979	162	307	500	690	1	1	32391074	330	-0.63	0.41	12	1.67	-1621.00	2477.00	3860	20221227	-73.60	650	20231011	56.77	3470	-70.63	20230102	650	56.77	20231011	3860	-73.60	20221227	650	56.77	20231011	1.11	N	054180	500	161 억	N	N	N	N
52	20231220	140604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1024	-2	5	-0.19	443524074	427830	37.02	1095	1095	1014	1333	719	1026	1036.68	-22167	1104	1065	1034	995	964	1049	979	162	307	500	690	1	1	32391074	332	-0.63	0.41	12	1.32	-1621.00	2477.00	3860	20221227	-73.47	650	20231011	57.54	3470	-70.49	20230102	650	57.54	20231011	3860	-73.47	20221227	650	57.54	20231011	1.11	N	054180	500	161 억	N	N	N	N
53	20231220	130600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1016	-10	5	-0.97	423173618	407891	35.30	1095	1095	1014	1333	719	1026	1037.47	-22199	1104	1065	1034	995	964	1049	979	162	307	500	690	1	1	32391074	329	-0.63	0.41	12	1.26	-1621.00	2477.00	3860	20221227	-73.68	650	20231011	56.31	3470	-70.72	20230102	650	56.31	20231011	3860	-73.68	20221227	650	56.31	20231011	1.11	N	054180	500	161 억	N	N	N	N
54	20231220	120526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1034	8	2	0.78	301954676	289771	25.08	1095	1095	1028	1333	719	1026	1042.05	-3703	1104	1065	1034	995	964	1049	979	162	307	500	690	1	1	32391074	335	-0.64	0.42	12	0.89	-1621.00	2477.00	3860	20221227	-73.21	650	20231011	59.08	3470	-70.20	20230102	650	59.08	20231011	3860	-73.21	20221227	650	59.08	20231011	1.11	N	054180	500	161 억	N	N	N	N
55	20231220	110529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1043	17	2	1.66	216280553	207003	17.91	1095	1095	1028	1333	719	1026	1044.82	1930	1104	1065	1034	995	964	1049	979	162	307	500	690	1	1	32391074	338	-0.64	0.42	12	0.64	-1621.00	2477.00	3860	20221227	-72.98	650	20231011	60.46	3470	-69.94	20230102	650	60.46	20231011	3860	-72.98	20221227	650	60.46	20231011	1.11	N	054180	500	161 억	N	N	N	N
56	20231220	100529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1038	12	2	1.17	142463605	136298	11.79	1095	1095	1028	1333	719	1026	1045.24	-9557	1104	1065	1034	995	964	1049	979	162	307	500	690	1	1	32391074	336	-0.64	0.42	12	0.42	-1621.00	2477.00	3860	20221227	-73.11	650	20231011	59.69	3470	-70.09	20230102	650	59.69	20231011	3860	-73.11	20221227	650	59.69	20231011	1.11	N	054180	500	161 억	N	N	N	N
57	20231220	090527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1045	19	2	1.85	50381380	47340	4.10	1095	1095	1036	1333	719	1026	1064.25	-13438	1104	1065	1034	995	964	1049	979	162	307	500	690	1	1	32391074	338	-0.64	0.42	12	0.15	-1621.00	2477.00	3860	20221227	-72.93	650	20231011	60.77	3470	-69.88	20230102	650	60.77	20231011	3860	-72.93	20221227	650	60.77	20231011	1.11	N	054180	500	161 억	N	N	N	N
58	20231219	160528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1026	-47	5	-4.38	1188927071	1155081	31.21	1073	1073	1003	1394	752	1073	1029.30	47399	1237	1154	1082	999	927	1196	1041	162	321	500	720	1	1	32391074	332	-0.63	0.41	12	3.57	-1621.00	2477.00	3860	20221227	-73.42	650	20231011	57.85	3470	-70.43	20230102	650	57.85	20231011	3860	-73.42	20221227	650	57.85	20231011	1.18	N	054180	500	161 억	N	N	N	N
59	20231219	150529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1017	-56	5	-5.22	1148141531	1115351	30.13	1073	1073	1003	1394	752	1073	1029.40	53561	1237	1154	1082	999	927	1196	1041	162	321	500	720	1	1	32391074	329	-0.63	0.41	12	3.44	-1621.00	2477.00	3860	20221227	-73.65	650	20231011	56.46	3470	-70.69	20230102	650	56.46	20231011	3860	-73.65	20221227	650	56.46	20231011	1.18	N	054180	500	161 억	N	N	N	N
60	20231219	140527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1009	-64	5	-5.96	992727090	961421	25.98	1073	1073	1005	1394	752	1073	1032.56	46676	1237	1154	1082	999	927	1196	1041	162	321	500	720	1	1	32391074	327	-0.62	0.41	12	2.97	-1621.00	2477.00	3860	20221227	-73.86	650	20231011	55.23	3470	-70.92	20230102	650	55.23	20231011	3860	-73.86	20221227	650	55.23	20231011	1.18	N	054180	500	161 억	N	N	N	N
61	20231219	130530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1037	-36	5	-3.36	529443012	505607	13.66	1073	1073	1021	1394	752	1073	1047.14	43350	1237	1154	1082	999	927	1196	1041	162	321	500	720	1	1	32391074	336	-0.64	0.42	12	1.56	-1621.00	2477.00	3860	20221227	-73.13	650	20231011	59.54	3470	-70.12	20230102	650	59.54	20231011	3860	-73.13	20221227	650	59.54	20231011	1.18	N	054180	500	161 억	N	N	N	N
62	20231219	120531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1038	-35	5	-3.26	464630860	442833	11.96	1073	1073	1021	1394	752	1073	1049.22	41252	1237	1154	1082	999	927	1196	1041	162	321	500	720	1	1	32391074	336	-0.64	0.42	12	1.37	-1621.00	2477.00	3860	20221227	-73.11	650	20231011	59.69	3470	-70.09	20230102	650	59.69	20231011	3860	-73.11	20221227	650	59.69	20231011	1.18	N	054180	500	161 억	N	N	N	N
63	20231219	110530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1030	-43	5	-4.01	376023841	357101	9.65	1073	1073	1021	1394	752	1073	1052.99	32358	1237	1154	1082	999	927	1196	1041	162	321	500	720	1	1	32391074	334	-0.64	0.42	12	1.10	-1621.00	2477.00	3860	20221227	-73.32	650	20231011	58.46	3470	-70.32	20230102	650	58.46	20231011	3860	-73.32	20221227	650	58.46	20231011	1.18	N	054180	500	161 억	N	N	N	N
64	20231219	100527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1060	-13	5	-1.21	199868543	188083	5.08	1073	1073	1040	1394	752	1073	1062.66	19988	1237	1154	1082	999	927	1196	1041	162	321	500	720	1	1	32391074	343	-0.65	0.43	12	0.58	-1621.00	2477.00	3860	20221227	-72.54	650	20231011	63.08	3470	-69.45	20230102	650	63.08	20231011	3860	-72.54	20221227	650	63.08	20231011	1.18	N	054180	500	161 억	N	N	N	N
65	20231219	090527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1056	-17	5	-1.58	68702304	64409	1.74	1073	1073	1040	1394	752	1073	1066.65	-18211	1237	1154	1082	999	927	1196	1041	162	321	500	720	1	1	32391074	342	-0.65	0.43	12	0.20	-1621.00	2477.00	3860	20221227	-72.64	650	20231011	62.46	3470	-69.57	20230102	650	62.46	20231011	3860	-72.64	20221227	650	62.46	20231011	1.18	N	054180	500	161 억	N	N	N	N
66	20231218	160526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1073	53	2	5.20	4080868375	3691979	509.78	1028	1165	1010	1326	714	1020	1105.33	-9506	1081	1050	1031	1000	981	1041	991	162	306	500	690	1	1	32391074	348	-0.66	0.43	12	11.40	-1621.00	2477.00	3860	20221227	-72.20	650	20231011	65.08	3470	-69.08	20230102	650	65.08	20231011	3860	-72.20	20221227	650	65.08	20231011	1.08	N	054180	500	161 억	N	N	N	N
67	20231218	150527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1078	58	2	5.69	4018528654	3633894	501.76	1028	1165	1010	1326	714	1020	1105.85	-10244	1081	1050	1031	1000	981	1041	991	162	306	500	690	1	1	32391074	349	-0.67	0.44	12	11.22	-1621.00	2477.00	3860	20221227	-72.07	650	20231011	65.85	3470	-68.93	20230102	650	65.85	20231011	3860	-72.07	20221227	650	65.85	20231011	1.08	N	054180	500	161 억	N	N	N	N
68	20231218	140525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1096	76	2	7.45	3785799135	3418067	471.96	1028	1165	1010	1326	714	1020	1107.58	-21566	1081	1050	1031	1000	981	1041	991	162	306	500	690	1	1	32391074	355	-0.68	0.44	12	10.55	-1621.00	2477.00	3860	20221227	-71.61	650	20231011	68.62	3470	-68.41	20230102	650	68.62	20231011	3860	-71.61	20221227	650	68.62	20231011	1.08	N	054180	500	161 억	N	N	N	N
69	20231218	130525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1109	89	2	8.73	3481506706	3139405	433.49	1028	1165	1010	1326	714	1020	1108.97	-46572	1081	1050	1031	1000	981	1041	991	162	306	500	690	1	1	32391074	359	-0.68	0.45	12	9.69	-1621.00	2477.00	3860	20221227	-71.27	650	20231011	70.62	3470	-68.04	20230102	650	70.62	20231011	3860	-71.27	20221227	650	70.62	20231011	1.08	N	054180	500	161 억	N	N	N	N
70	20231218	120522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1097	77	2	7.55	414445551	395859	54.66	1028	1098	1010	1326	714	1020	1046.95	89640	1081	1050	1031	1000	981	1041	991	162	306	500	690	1	1	32391074	355	-0.68	0.44	12	1.22	-1621.00	2477.00	3860	20221227	-71.58	650	20231011	68.77	3470	-68.39	20230102	650	68.77	20231011	3860	-71.58	20221227	650	68.77	20231011	1.08	N	054180	500	161 억	N	N	N	N
71	20231218	110524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1052	32	2	3.14	255390811	245744	33.93	1028	1059	1010	1326	714	1020	1039.26	77114	1081	1050	1031	1000	981	1041	991	162	306	500	690	1	1	32391074	341	-0.65	0.42	12	0.76	-1621.00	2477.00	3860	20221227	-72.75	650	20231011	61.85	3470	-69.68	20230102	650	61.85	20231011	3860	-72.75	20221227	650	61.85	20231011	1.08	N	054180	500	161 억	N	N	N	N
72	20231218	100524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1050	30	2	2.94	157804428	152758	21.09	1028	1059	1010	1326	714	1020	1033.04	37778	1081	1050	1031	1000	981	1041	991	162	306	500	690	1	1	32391074	340	-0.65	0.42	12	0.47	-1621.00	2477.00	3860	20221227	-72.80	650	20231011	61.54	3470	-69.74	20230102	650	61.54	20231011	3860	-72.80	20221227	650	61.54	20231011	1.08	N	054180	500	161 억	N	N	N	N
73	20231218	090521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1012	-8	5	-0.78	23216983	22855	3.16	1028	1028	1010	1326	714	1020	1015.84	-3132	1081	1050	1031	1000	981	1041	991	162	306	500	690	1	1	32391074	328	-0.62	0.41	12	0.07	-1621.00	2477.00	3860	20221227	-73.78	650	20231011	55.69	3470	-70.84	20230102	650	55.69	20231011	3860	-73.78	20221227	650	55.69	20231011	1.08	N	054180	500	161 억	N	N	N	N
74	20231215	160522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1020	-30	5	-2.86	742594646	722229	66.55	1052	1062	1012	1365	735	1050	1028.20	12449	1129	1089	1057	1017	985	1073	1001	162	315	500	710	1	1	32391074	330	-0.63	0.41	12	2.23	-1621.00	2477.00	3860	20221227	-73.58	650	20231011	56.92	3470	-70.61	20230102	650	56.92	20231011	3860	-73.58	20221227	650	56.92	20231011	0.81	N	054180	500	161 억	N	N	N	N
75	20231215	150525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1017	-33	5	-3.14	702937433	683253	62.96	1052	1062	1014	1365	735	1050	1028.81	12778	1129	1089	1057	1017	985	1073	1001	162	315	500	710	1	1	32391074	329	-0.63	0.41	12	2.11	-1621.00	2477.00	3860	20221227	-73.65	650	20231011	56.46	3470	-70.69	20230102	650	56.46	20231011	3860	-73.65	20221227	650	56.46	20231011	0.81	N	054180	500	161 억	N	N	N	N
76	20231215	140525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1014	-36	5	-3.43	662465891	643430	59.29	1052	1062	1014	1365	735	1050	1029.59	13513	1129	1089	1057	1017	985	1073	1001	162	315	500	710	1	1	32391074	328	-0.63	0.41	12	1.99	-1621.00	2477.00	3860	20221227	-73.73	650	20231011	56.00	3470	-70.78	20230102	650	56.00	20231011	3860	-73.73	20221227	650	56.00	20231011	0.81	N	054180	500	161 억	N	N	N	N
77	20231215	130522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1017	-33	5	-3.14	621583259	603220	55.59	1052	1062	1015	1365	735	1050	1030.44	20122	1129	1089	1057	1017	985	1073	1001	162	315	500	710	1	1	32391074	329	-0.63	0.41	12	1.86	-1621.00	2477.00	3860	20221227	-73.65	650	20231011	56.46	3470	-70.69	20230102	650	56.46	20231011	3860	-73.65	20221227	650	56.46	20231011	0.81	N	054180	500	161 억	N	N	N	N
78	20231215	120522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1020	-30	5	-2.86	500318102	483999	44.60	1052	1062	1015	1365	735	1050	1033.72	15583	1129	1089	1057	1017	985	1073	1001	162	315	500	710	1	1	32391074	330	-0.63	0.41	12	1.49	-1621.00	2477.00	3860	20221227	-73.58	650	20231011	56.92	3470	-70.61	20230102	650	56.92	20231011	3860	-73.58	20221227	650	56.92	20231011	0.81	N	054180	500	161 억	N	N	N	N
79	20231215	110517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1025	-25	5	-2.38	312509390	300161	27.66	1052	1062	1025	1365	735	1050	1041.14	25687	1129	1089	1057	1017	985	1073	1001	162	315	500	710	1	1	32391074	332	-0.63	0.41	12	0.93	-1621.00	2477.00	3860	20221227	-73.45	650	20231011	57.69	3470	-70.46	20230102	650	57.69	20231011	3860	-73.45	20221227	650	57.69	20231011	0.81	N	054180	500	161 억	N	N	N	N
80	20231215	100523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1050	0	3	0.00	150215943	143121	13.19	1052	1062	1040	1365	735	1050	1049.57	26601	1129	1089	1057	1017	985	1073	1001	162	315	500	710	1	1	32391074	340	-0.65	0.42	12	0.44	-1621.00	2477.00	3860	20221227	-72.80	650	20231011	61.54	3470	-69.74	20230102	650	61.54	20231011	3860	-72.80	20221227	650	61.54	20231011	0.81	N	054180	500	161 억	N	N	N	N
81	20231215	090523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1046	-4	5	-0.38	20021365	19069	1.76	1052	1052	1040	1365	735	1050	1049.94	-9703	1129	1089	1057	1017	985	1073	1001	162	315	500	710	1	1	32391074	339	-0.65	0.42	12	0.06	-1621.00	2477.00	3860	20221227	-72.90	650	20231011	60.92	3470	-69.86	20230102	650	60.92	20231011	3860	-72.90	20221227	650	60.92	20231011	0.81	N	054180	500	161 억	N	N	N	N
82	20231214	160520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1050	-47	5	-4.28	1141032988	1080230	9.69	1088	1097	1025	1426	768	1097	1056.28	2483	1410	1253	1143	986	876	1332	1065	162	329	500	740	1	1	32391074	340	-0.65	0.42	12	3.33	-1621.00	2477.00	3860	20221227	-72.80	650	20231011	61.54	3470	-69.74	20230102	650	61.54	20231011	3860	-72.80	20221227	650	61.54	20231011	0.83	N	054180	500	161 억	N	N	N	N
83	20231214	150538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1052	-45	5	-4.10	1074466835	1016644	9.12	1088	1097	1025	1426	768	1097	1056.87	3838	1410	1253	1143	986	876	1332	1065	162	329	500	740	1	1	32391074	341	-0.65	0.42	12	3.14	-1621.00	2477.00	3860	20221227	-72.75	650	20231011	61.85	3470	-69.68	20230102	650	61.85	20231011	3860	-72.75	20221227	650	61.85	20231011	0.83	N	054180	500	161 억	N	N	N	N
84	20231214	140530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1053	-44	5	-4.01	994921314	940704	8.44	1088	1097	1025	1426	768	1097	1057.62	4019	1410	1253	1143	986	876	1332	1065	162	329	500	740	1	1	32391074	341	-0.65	0.43	12	2.90	-1621.00	2477.00	3860	20221227	-72.72	650	20231011	62.00	3470	-69.65	20230102	650	62.00	20231011	3860	-72.72	20221227	650	62.00	20231011	0.83	N	054180	500	161 억	N	N	N	N
85	20231214	130535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1055	-42	5	-3.83	960492135	908064	8.14	1088	1097	1025	1426	768	1097	1057.72	-2218	1410	1253	1143	986	876	1332	1065	162	329	500	740	1	1	32391074	342	-0.65	0.43	12	2.80	-1621.00	2477.00	3860	20221227	-72.67	650	20231011	62.31	3470	-69.60	20230102	650	62.31	20231011	3860	-72.67	20221227	650	62.31	20231011	0.83	N	054180	500	161 억	N	N	N	N
86	20231214	120545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1038	-59	5	-5.38	919453285	868920	7.79	1088	1097	1025	1426	768	1097	1058.14	-6663	1410	1253	1143	986	876	1332	1065	162	329	500	740	1	1	32391074	336	-0.64	0.42	12	2.68	-1621.00	2477.00	3860	20221227	-73.11	650	20231011	59.69	3470	-70.09	20230102	650	59.69	20231011	3860	-73.11	20221227	650	59.69	20231011	0.83	N	054180	500	161 억	N	N	N	N
87	20231214	110521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1051	-46	5	-4.19	778255109	733245	6.58	1088	1097	1046	1426	768	1097	1061.37	-16125	1410	1253	1143	986	876	1332	1065	162	329	500	740	1	1	32391074	340	-0.65	0.42	12	2.26	-1621.00	2477.00	3860	20221227	-72.77	650	20231011	61.69	3470	-69.71	20230102	650	61.69	20231011	3860	-72.77	20221227	650	61.69	20231011	0.83	N	054180	500	161 억	N	N	N	N
88	20231214	100516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1057	-40	5	-3.65	579878967	544836	4.89	1088	1097	1050	1426	768	1097	1064.30	-1016	1410	1253	1143	986	876	1332	1065	162	329	500	740	1	1	32391074	342	-0.65	0.43	12	1.68	-1621.00	2477.00	3860	20221227	-72.62	650	20231011	62.62	3470	-69.54	20230102	650	62.62	20231011	3860	-72.62	20221227	650	62.62	20231011	0.83	N	054180	500	161 억	N	N	N	N
89	20231214	090456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1057	-40	5	-3.65	171772718	160251	1.44	1088	1095	1053	1426	768	1097	1071.86	-29507	1410	1253	1143	986	876	1332	1065	162	329	500	740	1	1	32391074	342	-0.65	0.43	12	0.49	-1621.00	2477.00	3860	20221227	-72.62	650	20231011	62.62	3470	-69.54	20230102	650	62.62	20231011	3860	-72.62	20221227	650	62.62	20231011	0.83	N	054180	500	161 억	N	N	N	N
90	20231213	160519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1097	65	2	6.30	13174552638	11122945	2438.30	1038	1300	1033	1341	723	1032	1184.48	-39700	1098	1065	1046	1013	994	1055	1003	162	309	500	700	1	1	32391074	355	-0.68	0.44	12	34.34	-1621.00	2477.00	3860	20221227	-71.58	650	20231011	68.77	3470	-68.39	20230102	650	68.77	20231011	3860	-71.58	20221227	650	68.77	20231011	0.79	N	054180	500	161 억	N	N	N	N
91	20231213	150531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1094	62	2	6.01	13032240233	10993016	2409.81	1038	1300	1033	1341	723	1032	1185.50	-38432	1098	1065	1046	1013	994	1055	1003	162	309	500	700	1	1	32391074	354	-0.67	0.44	12	33.94	-1621.00	2477.00	3860	20221227	-71.66	650	20231011	68.31	3470	-68.47	20230102	650	68.31	20231011	3860	-71.66	20221227	650	68.31	20231011	0.79	N	054180	500	161 억	N	N	N	N
92	20231213	140530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1134	102	2	9.88	12551515884	10559055	2314.68	1038	1300	1033	1341	723	1032	1188.70	-84025	1098	1065	1046	1013	994	1055	1003	162	309	500	700	1	1	32391074	367	-0.70	0.46	12	32.60	-1621.00	2477.00	3860	20221227	-70.62	650	20231011	74.46	3470	-67.32	20230102	650	74.46	20231011	3860	-70.62	20221227	650	74.46	20231011	0.79	N	054180	500	161 억	N	N	N	N
93	20231213	130529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1141	109	2	10.56	12275363643	10315439	2261.28	1038	1300	1033	1341	723	1032	1190.00	-82941	1098	1065	1046	1013	994	1055	1003	162	309	500	700	1	1	32391074	370	-0.70	0.46	12	31.85	-1621.00	2477.00	3860	20221227	-70.44	650	20231011	75.54	3470	-67.12	20230102	650	75.54	20231011	3860	-70.44	20221227	650	75.54	20231011	0.79	N	054180	500	161 억	N	N	N	N
94	20231213	120528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1153	121	2	11.72	11833402820	9929530	2176.68	1038	1300	1033	1341	723	1032	1191.74	-84088	1098	1065	1046	1013	994	1055	1003	162	309	500	700	1	1	32391074	373	-0.71	0.47	12	30.66	-1621.00	2477.00	3860	20221227	-70.13	650	20231011	77.38	3470	-66.77	20230102	650	77.38	20231011	3860	-70.13	20221227	650	77.38	20231011	0.79	N	054180	500	161 억	N	N	N	N
95	20231213	110530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1142	110	2	10.66	10618867984	8881659	1946.98	1038	1300	1033	1341	723	1032	1195.60	-64478	1098	1065	1046	1013	994	1055	1003	162	309	500	700	1	1	32391074	370	-0.70	0.46	12	27.42	-1621.00	2477.00	3860	20221227	-70.41	650	20231011	75.69	3470	-67.09	20230102	650	75.69	20231011	3860	-70.41	20221227	650	75.69	20231011	0.79	N	054180	500	161 억	N	N	N	N
96	20231213	100533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1161	129	2	12.50	9070162102	7550070	1655.07	1038	1300	1033	1341	723	1032	1201.33	-26416	1098	1065	1046	1013	994	1055	1003	162	309	500	700	1	1	32391074	376	-0.72	0.47	12	23.31	-1621.00	2477.00	3860	20221227	-69.92	650	20231011	78.62	3470	-66.54	20230102	650	78.62	20231011	3860	-69.92	20221227	650	78.62	20231011	0.79	N	054180	500	161 억	N	N	N	N
97	20231213	090525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1038	6	2	0.58	42363473	40426	8.86	1038	1058	1037	1341	723	1032	1047.93	3924	1098	1065	1046	1013	994	1055	1003	162	309	500	700	1	1	32391074	336	-0.64	0.42	12	0.12	-1621.00	2477.00	3860	20221227	-73.11	650	20231011	59.69	3470	-70.09	20230102	650	59.69	20231011	3860	-73.11	20221227	650	59.69	20231011	0.79	N	054180	500	161 억	N	N	N	N
98	20231212	160507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1032	-27	5	-2.55	465408831	444406	62.91	1059	1079	1027	1376	742	1059	1047.24	48985	1192	1125	1092	1025	992	1109	1009	162	317	500	720	1	1	32391074	334	-0.64	0.42	12	1.37	-1621.00	2477.00	3860	20221227	-73.26	650	20231011	58.77	3470	-70.26	20230102	650	58.77	20231011	3860	-73.26	20221227	650	58.77	20231011	0.84	N	054180	500	161 억	N	N	N	N
99	20231212	150513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1037	-22	5	-2.08	433554662	413652	58.56	1059	1079	1027	1376	742	1059	1048.07	45447	1192	1125	1092	1025	992	1109	1009	162	317	500	720	1	1	32391074	336	-0.64	0.42	12	1.28	-1621.00	2477.00	3860	20221227	-73.13	650	20231011	59.54	3470	-70.12	20230102	650	59.54	20231011	3860	-73.13	20221227	650	59.54	20231011	0.84	N	054180	500	161 억	N	N	N	N
100	20231212	140450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1029	-30	5	-2.83	352971678	336277	47.60	1059	1079	1027	1376	742	1059	1049.60	36596	1192	1125	1092	1025	992	1109	1009	162	317	500	720	1	1	32391074	333	-0.63	0.42	12	1.04	-1621.00	2477.00	3860	20221227	-73.34	650	20231011	58.31	3470	-70.35	20230102	650	58.31	20231011	3860	-73.34	20221227	650	58.31	20231011	0.84	N	054180	500	161 억	N	N	N	N
101	20231212	130447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1051	-8	5	-0.76	251914637	239106	33.85	1059	1079	1040	1376	742	1059	1053.53	37071	1192	1125	1092	1025	992	1109	1009	162	317	500	720	1	1	32391074	340	-0.65	0.42	12	0.74	-1621.00	2477.00	3860	20221227	-72.77	650	20231011	61.69	3470	-69.71	20230102	650	61.69	20231011	3860	-72.77	20221227	650	61.69	20231011	0.84	N	054180	500	161 억	N	N	N	N
102	20231212	120446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1050	-9	5	-0.85	239360043	227169	32.16	1059	1079	1040	1376	742	1059	1053.63	32769	1192	1125	1092	1025	992	1109	1009	162	317	500	720	1	1	32391074	340	-0.65	0.42	12	0.70	-1621.00	2477.00	3860	20221227	-72.80	650	20231011	61.54	3470	-69.74	20230102	650	61.54	20231011	3860	-72.80	20221227	650	61.54	20231011	0.84	N	054180	500	161 억	N	N	N	N
103	20231212	110452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1045	-14	5	-1.32	212138422	201092	28.47	1059	1079	1041	1376	742	1059	1054.90	27827	1192	1125	1092	1025	992	1109	1009	162	317	500	720	1	1	32391074	338	-0.64	0.42	12	0.62	-1621.00	2477.00	3860	20221227	-72.93	650	20231011	60.77	3470	-69.88	20230102	650	60.77	20231011	3860	-72.93	20221227	650	60.77	20231011	0.84	N	054180	500	161 억	N	N	N	N
104	20231212	100510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1059	0	3	0.00	137570190	129930	18.39	1059	1079	1049	1376	742	1059	1058.80	24948	1192	1125	1092	1025	992	1109	1009	162	317	500	720	1	1	32391074	343	-0.65	0.43	12	0.40	-1621.00	2477.00	3860	20221227	-72.56	650	20231011	62.92	3470	-69.48	20230102	650	62.92	20231011	3860	-72.56	20221227	650	62.92	20231011	0.84	N	054180	500	161 억	N	N	N	N
105	20231212	090508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1059	0	3	0.00	24075311	22777	3.22	1059	1059	1050	1376	742	1059	1056.86	-318	1192	1125	1092	1025	992	1109	1009	162	317	500	720	1	1	32391074	343	-0.65	0.43	12	0.07	-1621.00	2477.00	3860	20221227	-72.56	650	20231011	62.92	3470	-69.48	20230102	650	62.92	20231011	3860	-72.56	20221227	650	62.92	20231011	0.84	N	054180	500	161 억	N	N	N	N
106	20231211	160510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1059	-72	5	-6.37	775204613	703575	57.59	1150	1159	1059	1470	792	1131	1101.95	-22403	1197	1163	1144	1110	1091	1154	1101	162	339	500	760	1	1	32391074	343	-0.65	0.43	12	2.17	-1621.00	2477.00	4100	20221207	-74.17	650	20231011	62.92	3470	-69.48	20230102	650	62.92	20231011	3860	-72.56	20221227	650	62.92	20231011	0.60	N	054180	500	161 억	N	N	N	N
107	20231211	150507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1065	-66	5	-5.84	720166248	651774	53.35	1150	1159	1064	1470	792	1131	1104.93	-21534	1197	1163	1144	1110	1091	1154	1101	162	339	500	760	1	1	32391074	345	-0.66	0.43	12	2.01	-1621.00	2477.00	4100	20221207	-74.02	650	20231011	63.85	3470	-69.31	20230102	650	63.85	20231011	3860	-72.41	20221227	650	63.85	20231011	0.60	N	054180	500	161 억	N	N	N	N
108	20231211	140508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1074	-57	5	-5.04	532795912	476813	39.03	1150	1159	1073	1470	792	1131	1117.41	-25080	1197	1163	1144	1110	1091	1154	1101	162	339	500	760	1	1	32391074	348	-0.66	0.43	12	1.47	-1621.00	2477.00	4100	20221207	-73.80	650	20231011	65.23	3470	-69.05	20230102	650	65.23	20231011	3860	-72.18	20221227	650	65.23	20231011	0.60	N	054180	500	161 억	N	N	N	N
109	20231211	130510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1123	-8	5	-0.71	335269530	296751	24.29	1150	1159	1114	1470	792	1131	1129.80	-7616	1197	1163	1144	1110	1091	1154	1101	162	339	500	760	1	1	32391074	364	-0.69	0.45	12	0.92	-1621.00	2477.00	4100	20221207	-72.61	650	20231011	72.77	3470	-67.64	20230102	650	72.77	20231011	3860	-70.91	20221227	650	72.77	20231011	0.60	N	054180	500	161 억	N	N	N	N
110	20231211	120509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1127	-4	5	-0.35	278201342	245789	20.12	1150	1159	1121	1470	792	1131	1131.87	9795	1197	1163	1144	1110	1091	1154	1101	162	339	500	760	1	1	32391074	365	-0.70	0.45	12	0.76	-1621.00	2477.00	4100	20221207	-72.51	650	20231011	73.38	3470	-67.52	20230102	650	73.38	20231011	3860	-70.80	20221227	650	73.38	20231011	0.60	N	054180	500	161 억	N	N	N	N
111	20231211	110507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1134	3	2	0.27	225441362	199018	16.29	1150	1159	1121	1470	792	1131	1132.77	15885	1197	1163	1144	1110	1091	1154	1101	162	339	500	760	1	1	32391074	367	-0.70	0.46	12	0.61	-1621.00	2477.00	4100	20221207	-72.34	650	20231011	74.46	3470	-67.32	20230102	650	74.46	20231011	3860	-70.62	20221227	650	74.46	20231011	0.60	N	054180	500	161 억	N	N	N	N
112	20231211	100507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1136	5	2	0.44	146730228	129373	10.59	1150	1159	1121	1470	792	1131	1134.16	6358	1197	1163	1144	1110	1091	1154	1101	162	339	500	760	1	1	32391074	368	-0.70	0.46	12	0.40	-1621.00	2477.00	4100	20221207	-72.29	650	20231011	74.77	3470	-67.26	20230102	650	74.77	20231011	3860	-70.57	20221227	650	74.77	20231011	0.60	N	054180	500	161 억	N	N	N	N
113	20231211	090505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1158	27	2	2.39	16612512	14463	1.18	1150	1159	1137	1470	792	1131	1148.62	-2232	1197	1163	1144	1110	1091	1154	1101	162	339	500	760	1	1	32391074	375	-0.71	0.47	12	0.04	-1621.00	2477.00	4100	20221207	-71.76	650	20231011	78.15	3470	-66.63	20230102	650	78.15	20231011	3860	-70.00	20221227	650	78.15	20231011	0.60	N	054180	500	161 억	N	N	N	N
114	20231208	160502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1131	-54	5	-4.56	1388625833	1213733	13.65	1175	1178	1125	1540	830	1185	1144.09	43451	1735	1460	1285	1010	835	1372	922	162	355	500	800	1	1	32391074	366	-0.70	0.46	12	3.75	-1621.00	2477.00	4100	20221207	-72.41	650	20231011	74.00	3470	-67.41	20230102	650	74.00	20231011	3860	-70.70	20221227	650	74.00	20231011	0.29	N	054180	500	161 억	N	N	N	N
115	20231208	150504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1153	-32	5	-2.70	1237910148	1081254	12.16	1175	1178	1129	1540	830	1185	1144.88	34770	1735	1460	1285	1010	835	1372	922	162	355	500	800	1	1	32391074	373	-0.71	0.47	12	3.34	-1621.00	2477.00	4100	20221207	-71.88	650	20231011	77.38	3470	-66.77	20230102	650	77.38	20231011	3860	-70.13	20221227	650	77.38	20231011	0.29	N	054180	500	161 억	N	N	N	N
116	20231208	140503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1149	-36	5	-3.04	1029309723	898468	10.10	1175	1178	1129	1540	830	1185	1145.62	36317	1735	1460	1285	1010	835	1372	922	162	355	500	800	1	1	32391074	372	-0.71	0.46	12	2.77	-1621.00	2477.00	4100	20221207	-71.98	650	20231011	76.77	3470	-66.89	20230102	650	76.77	20231011	3860	-70.23	20221227	650	76.77	20231011	0.29	N	054180	500	161 억	N	N	N	N
117	20231208	130502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1159	-26	5	-2.19	844582690	737631	8.29	1175	1178	1129	1540	830	1185	1144.99	30028	1735	1460	1285	1010	835	1372	922	162	355	500	800	1	1	32391074	375	-0.71	0.47	12	2.28	-1621.00	2477.00	4100	20221207	-71.73	650	20231011	78.31	3470	-66.60	20230102	650	78.31	20231011	3860	-69.97	20221227	650	78.31	20231011	0.29	N	054180	500	161 억	N	N	N	N
118	20231208	120458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1140	-45	5	-3.80	761925103	666109	7.49	1175	1178	1129	1540	830	1185	1143.84	11108	1735	1460	1285	1010	835	1372	922	162	355	500	800	1	1	32391074	369	-0.70	0.46	12	2.06	-1621.00	2477.00	4100	20221207	-72.20	650	20231011	75.38	3470	-67.15	20230102	650	75.38	20231011	3860	-70.47	20221227	650	75.38	20231011	0.29	N	054180	500	161 억	N	N	N	N
119	20231208	110458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1151	-34	5	-2.87	572573562	499473	5.62	1175	1178	1129	1540	830	1185	1146.34	8559	1735	1460	1285	1010	835	1372	922	162	355	500	800	1	1	32391074	373	-0.71	0.46	12	1.54	-1621.00	2477.00	4100	20221207	-71.93	650	20231011	77.08	3470	-66.83	20230102	650	77.08	20231011	3860	-70.18	20221227	650	77.08	20231011	0.29	N	054180	500	161 억	N	N	N	N
120	20231208	100505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1137	-48	5	-4.05	482823411	421256	4.74	1175	1178	1129	1540	830	1185	1146.14	5537	1735	1460	1285	1010	835	1372	922	162	355	500	800	1	1	32391074	368	-0.70	0.46	12	1.30	-1621.00	2477.00	4100	20221207	-72.27	650	20231011	74.92	3470	-67.23	20230102	650	74.92	20231011	3860	-70.54	20221227	650	74.92	20231011	0.29	N	054180	500	161 억	N	N	N	N
121	20231208	090458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1147	-38	5	-3.21	89882814	78487	0.88	1175	1176	1129	1540	830	1185	1145.12	7548	1735	1460	1285	1010	835	1372	922	162	355	500	800	1	1	32391074	372	-0.71	0.46	12	0.24	-1621.00	2477.00	4100	20221207	-72.02	650	20231011	76.46	3470	-66.95	20230102	650	76.46	20231011	3860	-70.28	20221227	650	76.46	20231011	0.29	N	054180	500	161 억	N	N	N	N
122	20231207	160459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1185	-122	5	-9.33	11651143861	8848919	643.05	1361	1560	1110	1699	915	1307	1316.78	-374687	1461	1383	1302	1224	1143	1423	1264	162	392	500	880	1	1	32391074	384	-0.73	0.48	12	27.32	-1621.00	2477.00	4100	20221207	-71.10	650	20231011	82.31	3470	-65.85	20230102	650	82.31	20231011	4100	-71.10	20221207	650	82.31	20231011	0.28	N	054180	500	161 억	N	N	N	N
123	20231207	150500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1174	-133	5	-10.18	11534346143	8749668	635.84	1361	1560	1110	1699	915	1307	1318.26	-386599	1461	1383	1302	1224	1143	1423	1264	162	392	500	880	1	1	32391074	380	-0.72	0.47	12	27.01	-1621.00	2477.00	4100	20221207	-71.37	650	20231011	80.62	3470	-66.17	20230102	650	80.62	20231011	4100	-71.37	20221207	650	80.62	20231011	0.28	N	054180	500	161 억	N	N	N	N
124	20231207	140458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1178	-129	5	-9.87	11213080416	8473950	615.80	1361	1560	1110	1699	915	1307	1323.24	-384219	1461	1383	1302	1224	1143	1423	1264	162	392	500	880	1	1	32391074	382	-0.73	0.48	12	26.16	-1621.00	2477.00	4100	20221207	-71.27	650	20231011	81.23	3470	-66.05	20230102	650	81.23	20231011	4100	-71.27	20221207	650	81.23	20231011	0.28	N	054180	500	161 억	N	N	N	N
125	20231207	130458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1219	-88	5	-6.73	10825067321	8148100	592.12	1361	1560	1110	1699	915	1307	1328.54	-349311	1461	1383	1302	1224	1143	1423	1264	162	392	500	880	1	1	32391074	395	-0.75	0.49	12	25.16	-1621.00	2477.00	4100	20221207	-70.27	650	20231011	87.54	3470	-64.87	20230102	650	87.54	20231011	4100	-70.27	20221207	650	87.54	20231011	0.28	N	054180	500	161 억	N	N	N	N
126	20231207	120500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1192	-115	5	-8.80	10169359013	7603711	552.56	1361	1560	1110	1699	915	1307	1337.42	-320607	1461	1383	1302	1224	1143	1423	1264	162	392	500	880	1	1	32391074	386	-0.74	0.48	12	23.47	-1621.00	2477.00	4100	20221207	-70.93	650	20231011	83.38	3470	-65.65	20230102	650	83.38	20231011	4100	-70.93	20221207	650	83.38	20231011	0.28	N	054180	500	161 억	N	N	N	N
127	20231207	110456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1160	-147	5	-11.25	8942169606	6537311	475.06	1361	1560	1151	1699	915	1307	1367.87	-368795	1461	1383	1302	1224	1143	1423	1264	162	392	500	880	1	1	32391074	376	-0.72	0.47	12	20.18	-1621.00	2477.00	4100	20221207	-71.71	650	20231011	78.46	3470	-66.57	20230102	650	78.46	20231011	4100	-71.71	20221207	650	78.46	20231011	0.28	N	054180	500	161 억	N	N	N	N
128	20231207	100455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1212	-95	5	-7.27	7971060385	5724558	416.00	1361	1560	1180	1699	915	1307	1392.43	-351695	1461	1383	1302	1224	1143	1423	1264	162	392	500	880	1	1	32391074	393	-0.75	0.49	12	17.67	-1621.00	2477.00	4100	20221207	-70.44	650	20231011	86.46	3470	-65.07	20230102	650	86.46	20231011	4100	-70.44	20221207	650	86.46	20231011	0.28	N	054180	500	161 억	N	N	N	N
129	20231207	090501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	213	2	16.30	2187311617	1471223	106.91	1361	1560	1361	1699	915	1307	1486.73	-71070	1461	1383	1302	1224	1143	1423	1264	162	392	500	880	1	1	32391074	492	-0.94	0.61	12	4.54	-1621.00	2477.00	4100	20221207	-62.93	650	20231011	133.85	3470	-56.20	20230102	650	133.85	20231011	4100	-62.93	20221207	650	133.85	20231011	0.28	N	054180	500	161 억	N	N	N	N
130	20231206	160451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1307	69	2	5.57	1804486555	1366518	378.92	1238	1380	1221	1609	867	1238	1320.50	110704	1364	1300	1269	1205	1174	1285	1190	162	371	500	840	1	1	32391074	423	-0.81	0.53	12	4.22	-1621.00	2477.00	4300	20221202	-69.60	650	20231011	101.08	3470	-62.33	20230102	650	101.08	20231011	4100	-68.12	20221207	650	101.08	20231011	0.29	N	054180	500	161 억	N	N	N	N
131	20231206	150500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1297	59	2	4.77	1720861178	1302357	361.13	1238	1380	1221	1609	867	1238	1321.34	107997	1364	1300	1269	1205	1174	1285	1190	162	371	500	840	1	1	32391074	420	-0.80	0.52	12	4.02	-1621.00	2477.00	4300	20221202	-69.84	650	20231011	99.54	3470	-62.62	20230102	650	99.54	20231011	4100	-68.37	20221207	650	99.54	20231011	0.29	N	054180	500	161 억	N	N	N	N
132	20231206	140458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1309	71	2	5.74	1663312793	1258022	348.83	1238	1380	1221	1609	867	1238	1322.17	103498	1364	1300	1269	1205	1174	1285	1190	162	371	500	840	1	1	32391074	424	-0.81	0.53	12	3.88	-1621.00	2477.00	4300	20221202	-69.56	650	20231011	101.38	3470	-62.28	20230102	650	101.38	20231011	4100	-68.07	20221207	650	101.38	20231011	0.29	N	054180	500	161 억	N	N	N	N
133	20231206	130454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	82	2	6.62	1415729357	1071374	297.08	1238	1380	1221	1609	867	1238	1321.41	55307	1364	1300	1269	1205	1174	1285	1190	162	371	500	840	1	1	32391074	428	-0.81	0.53	12	3.31	-1621.00	2477.00	4300	20221202	-69.30	650	20231011	103.08	3470	-61.96	20230102	650	103.08	20231011	4100	-67.80	20221207	650	103.08	20231011	0.29	N	054180	500	161 억	N	N	N	N
134	20231206	120450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1299	61	2	4.93	1258031270	950525	263.57	1238	1380	1221	1609	867	1238	1323.51	-2863	1364	1300	1269	1205	1174	1285	1190	162	371	500	840	1	1	32391074	421	-0.80	0.52	12	2.93	-1621.00	2477.00	4300	20221202	-69.79	650	20231011	99.85	3470	-62.56	20230102	650	99.85	20231011	4100	-68.32	20221207	650	99.85	20231011	0.29	N	054180	500	161 억	N	N	N	N
135	20231206	110500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1326	88	2	7.11	619566023	467525	129.64	1238	1380	1221	1609	867	1238	1325.20	-18618	1364	1300	1269	1205	1174	1285	1190	162	371	500	840	1	1	32391074	430	-0.82	0.54	12	1.44	-1621.00	2477.00	4300	20221202	-69.16	650	20231011	104.00	3470	-61.79	20230102	650	104.00	20231011	4100	-67.66	20221207	650	104.00	20231011	0.29	N	054180	500	161 억	N	N	N	N
136	20231206	100456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1258	20	2	1.62	80632157	64606	17.91	1238	1267	1221	1609	867	1238	1248.06	21491	1364	1300	1269	1205	1174	1285	1190	162	371	500	840	1	1	32391074	407	-0.78	0.51	12	0.20	-1621.00	2477.00	4300	20221202	-70.74	650	20231011	93.54	3470	-63.75	20230102	650	93.54	20231011	4100	-69.32	20221207	650	93.54	20231011	0.29	N	054180	500	161 억	N	N	N	N
137	20231206	090456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1258	20	2	1.62	12229721	9936	2.76	1238	1259	1221	1609	867	1238	1230.85	2967	1364	1300	1269	1205	1174	1285	1190	162	371	500	840	1	1	32391074	407	-0.78	0.51	12	0.03	-1621.00	2477.00	4300	20221202	-70.74	650	20231011	93.54	3470	-63.75	20230102	650	93.54	20231011	4100	-69.32	20221207	650	93.54	20231011	0.29	N	054180	500	161 억	N	N	N	N
138	20231205	160458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	-46	5	-3.58	457544556	360384	57.75	1333	1333	1238	1669	899	1284	1269.60	227	1434	1358	1304	1228	1174	1332	1202	152	385	500	870	1	1	30463055	377	-0.76	0.50	12	1.18	-1621.00	2477.00	4345	20221201	-71.51	650	20231011	90.46	3470	-64.32	20230102	650	90.46	20231011	4100	-69.80	20221207	650	90.46	20231011	0.14	N	054180	500	152 억	N	N	N	N
139	20231205	150456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1261	-23	5	-1.79	358020024	280619	44.96	1333	1333	1250	1669	899	1284	1275.82	-1882	1434	1358	1304	1228	1174	1332	1202	152	385	500	870	1	1	30463055	384	-0.78	0.51	12	0.92	-1621.00	2477.00	4345	20221201	-70.98	650	20231011	94.00	3470	-63.66	20230102	650	94.00	20231011	4100	-69.24	20221207	650	94.00	20231011	0.14	N	054180	500	152 억	N	N	N	N
140	20231205	140456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	-4	5	-0.31	311781849	244037	39.10	1333	1333	1250	1669	899	1284	1277.60	-624	1434	1358	1304	1228	1174	1332	1202	152	385	500	870	1	1	30463055	390	-0.79	0.52	12	0.80	-1621.00	2477.00	4345	20221201	-70.54	650	20231011	96.92	3470	-63.11	20230102	650	96.92	20231011	4100	-68.78	20221207	650	96.92	20231011	0.14	N	054180	500	152 억	N	N	N	N
141	20231205	130456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1272	-12	5	-0.93	232478121	181878	29.14	1333	1333	1250	1669	899	1284	1278.21	-1028	1434	1358	1304	1228	1174	1332	1202	152	385	500	870	1	1	30463055	387	-0.78	0.51	12	0.60	-1621.00	2477.00	4345	20221201	-70.72	650	20231011	95.69	3470	-63.34	20230102	650	95.69	20231011	4100	-68.98	20221207	650	95.69	20231011	0.14	N	054180	500	152 억	N	N	N	N
142	20231205	120452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1284	0	3	0.00	218672771	171016	27.40	1333	1333	1250	1669	899	1284	1278.67	-1271	1434	1358	1304	1228	1174	1332	1202	152	385	500	870	1	1	30463055	391	-0.79	0.52	12	0.56	-1621.00	2477.00	4345	20221201	-70.45	650	20231011	97.54	3470	-63.00	20230102	650	97.54	20231011	4100	-68.68	20221207	650	97.54	20231011	0.14	N	054180	500	152 억	N	N	N	N
143	20231205	110453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1283	-1	5	-0.08	205577311	160791	25.76	1333	1333	1250	1669	899	1284	1278.54	-1931	1434	1358	1304	1228	1174	1332	1202	152	385	500	870	1	1	30463055	391	-0.79	0.52	12	0.53	-1621.00	2477.00	4345	20221201	-70.47	650	20231011	97.38	3470	-63.03	20230102	650	97.38	20231011	4100	-68.71	20221207	650	97.38	20231011	0.14	N	054180	500	152 억	N	N	N	N
144	20231205	100453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1285	1	2	0.08	118818098	93286	14.95	1333	1333	1250	1669	899	1284	1273.70	300	1434	1358	1304	1228	1174	1332	1202	152	385	500	870	1	1	30463055	391	-0.79	0.52	12	0.31	-1621.00	2477.00	4345	20221201	-70.43	650	20231011	97.69	3470	-62.97	20230102	650	97.69	20231011	4100	-68.66	20221207	650	97.69	20231011	0.14	N	054180	500	152 억	N	N	N	N
145	20231205	090451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1287	3	2	0.23	16463666	12558	2.01	1333	1333	1287	1669	899	1284	1311.01	-3935	1434	1358	1304	1228	1174	1332	1202	152	385	500	870	1	1	30463055	392	-0.79	0.52	12	0.04	-1621.00	2477.00	4345	20221201	-70.38	650	20231011	98.00	3470	-62.91	20230102	650	98.00	20231011	4100	-68.61	20221207	650	98.00	20231011	0.14	N	054180	500	152 억	N	N	N	N
146	20231204	160452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1284	-72	5	-5.31	810483423	623872	66.12	1356	1380	1250	1762	950	1356	1299.17	-78442	1456	1405	1348	1297	1240	1431	1323	152	406	500	920	1	1	30463055	391	-0.79	0.52	12	2.05	-1621.00	2477.00	4500	20221130	-71.47	650	20231011	97.54	3470	-63.00	20230102	650	97.54	20231011	4100	-68.68	20221207	650	97.54	20231011	0.07	N	054180	500	152 억	N	N	N	N
147	20231204	150454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1281	-75	5	-5.53	772444357	594181	62.97	1356	1380	1250	1762	950	1356	1300.02	-74754	1456	1405	1348	1297	1240	1431	1323	152	406	500	920	1	1	30463055	390	-0.79	0.52	12	1.95	-1621.00	2477.00	4500	20221130	-71.53	650	20231011	97.08	3470	-63.08	20230102	650	97.08	20231011	4100	-68.76	20221207	650	97.08	20231011	0.07	N	054180	500	152 억	N	N	N	N
148	20231204	140451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1288	-68	5	-5.01	682703148	524384	55.58	1356	1380	1250	1762	950	1356	1301.91	-62060	1456	1405	1348	1297	1240	1431	1323	152	406	500	920	1	1	30463055	392	-0.79	0.52	12	1.72	-1621.00	2477.00	4500	20221130	-71.38	650	20231011	98.15	3470	-62.88	20230102	650	98.15	20231011	4100	-68.59	20221207	650	98.15	20231011	0.07	N	054180	500	152 억	N	N	N	N
149	20231204	130449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1290	-66	5	-4.87	615609030	472105	50.04	1356	1380	1250	1762	950	1356	1303.97	-53005	1456	1405	1348	1297	1240	1431	1323	152	406	500	920	1	1	30463055	393	-0.80	0.52	12	1.55	-1621.00	2477.00	4500	20221130	-71.33	650	20231011	98.46	3470	-62.82	20230102	650	98.46	20231011	4100	-68.54	20221207	650	98.46	20231011	0.07	N	054180	500	152 억	N	N	N	N
150	20231204	120449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1275	-81	5	-5.97	570655016	437086	46.32	1356	1380	1250	1762	950	1356	1305.59	-47014	1456	1405	1348	1297	1240	1431	1323	152	406	500	920	1	1	30463055	388	-0.79	0.51	12	1.43	-1621.00	2477.00	4500	20221130	-71.67	650	20231011	96.15	3470	-63.26	20230102	650	96.15	20231011	4100	-68.90	20221207	650	96.15	20231011	0.07	N	054180	500	152 억	N	N	N	N
151	20231204	110452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1298	-58	5	-4.28	474621942	361994	38.37	1356	1380	1250	1762	950	1356	1311.13	-46665	1456	1405	1348	1297	1240	1431	1323	152	406	500	920	1	1	30463055	395	-0.80	0.52	12	1.19	-1621.00	2477.00	4500	20221130	-71.16	650	20231011	99.69	3470	-62.59	20230102	650	99.69	20231011	4100	-68.34	20221207	650	99.69	20231011	0.07	N	054180	500	152 억	N	N	N	N
152	20231204	100450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1313	-43	5	-3.17	258203392	195126	20.68	1356	1380	1300	1762	950	1356	1323.26	-26206	1456	1405	1348	1297	1240	1431	1323	152	406	500	920	1	1	30463055	400	-0.81	0.53	12	0.64	-1621.00	2477.00	4500	20221130	-70.82	650	20231011	102.00	3470	-62.16	20230102	650	102.00	20231011	4100	-67.98	20221207	650	102.00	20231011	0.07	N	054180	500	152 억	N	N	N	N
153	20231204	090450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1348	-8	5	-0.59	36264963	26751	2.84	1356	1380	1348	1762	950	1356	1355.65	-12354	1456	1405	1348	1297	1240	1431	1323	152	406	500	920	1	1	30463055	411	-0.83	0.54	12	0.09	-1621.00	2477.00	4500	20221130	-70.04	650	20231011	107.38	3470	-61.15	20230102	650	107.38	20231011	4100	-67.12	20221207	650	107.38	20231011	0.07	N	054180	500	152 억	N	N	N	N
154	20231201	160450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1356	53	2	4.07	1283723516	941063	231.44	1291	1399	1291	1693	913	1303	1364.12	96744	1374	1338	1283	1247	1192	1356	1265	152	390	500	880	1	1	30463055	413	-0.84	0.55	12	3.09	-1621.00	2477.00	4500	20221130	-69.87	650	20231011	108.62	3470	-60.92	20230102	650	108.62	20231011	4345	-68.79	20221201	650	108.62	20231011	0.07	N	054180	500	152 억	N	N	N	N
155	20231201	150450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1359	56	2	4.30	1225190689	897751	220.79	1291	1399	1291	1693	913	1303	1364.73	105156	1374	1338	1283	1247	1192	1356	1265	152	390	500	880	1	1	30463055	414	-0.84	0.55	12	2.95	-1621.00	2477.00	4500	20221130	-69.80	650	20231011	109.08	3470	-60.84	20230102	650	109.08	20231011	4345	-68.72	20221201	650	109.08	20231011	0.07	N	054180	500	152 억	N	N	N	N
156	20231201	140449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1358	55	2	4.22	1108110320	811669	199.62	1291	1399	1291	1693	913	1303	1365.22	104084	1374	1338	1283	1247	1192	1356	1265	152	390	500	880	1	1	30463055	414	-0.84	0.55	12	2.66	-1621.00	2477.00	4500	20221130	-69.82	650	20231011	108.92	3470	-60.86	20230102	650	108.92	20231011	4345	-68.75	20221201	650	108.92	20231011	0.07	N	054180	500	152 억	N	N	N	N
157	20231201	130448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1383	80	2	6.14	1040537848	761950	187.39	1291	1399	1291	1693	913	1303	1365.62	102250	1374	1338	1283	1247	1192	1356	1265	152	390	500	880	1	1	30463055	421	-0.85	0.56	12	2.50	-1621.00	2477.00	4500	20221130	-69.27	650	20231011	112.77	3470	-60.14	20230102	650	112.77	20231011	4345	-68.17	20221201	650	112.77	20231011	0.07	N	054180	500	152 억	N	N	N	N
158	20231201	120453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1363	60	2	4.60	698771210	515113	126.68	1291	1390	1291	1693	913	1303	1356.54	47874	1374	1338	1283	1247	1192	1356	1265	152	390	500	880	1	1	30463055	415	-0.84	0.55	12	1.69	-1621.00	2477.00	4500	20221130	-69.71	650	20231011	109.69	3470	-60.72	20230102	650	109.69	20231011	4345	-68.63	20221201	650	109.69	20231011	0.07	N	054180	500	152 억	N	N	N	N
159	20231201	110451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1377	74	2	5.68	607576179	447825	110.14	1291	1390	1291	1693	913	1303	1356.73	49788	1374	1338	1283	1247	1192	1356	1265	152	390	500	880	1	1	30463055	419	-0.85	0.56	12	1.47	-1621.00	2477.00	4500	20221130	-69.40	650	20231011	111.85	3470	-60.32	20230102	650	111.85	20231011	4345	-68.31	20221201	650	111.85	20231011	0.07	N	054180	500	152 억	N	N	N	N
160	20231201	100453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1363	60	2	4.60	391789881	290784	71.51	1291	1390	1291	1693	913	1303	1347.36	-3938	1374	1338	1283	1247	1192	1356	1265	152	390	500	880	1	1	30463055	415	-0.84	0.55	12	0.95	-1621.00	2477.00	4500	20221130	-69.71	650	20231011	109.69	3470	-60.72	20230102	650	109.69	20231011	4345	-68.63	20221201	650	109.69	20231011	0.07	N	054180	500	152 억	N	N	N	N
161	20231201	090448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1308	5	2	0.38	4113166	3157	0.78	1291	1330	1291	1693	913	1303	1302.87	124	1374	1338	1283	1247	1192	1356	1265	152	390	500	880	1	1	30463055	398	-0.81	0.53	12	0.01	-1621.00	2477.00	4500	20221130	-70.93	650	20231011	101.23	3470	-62.31	20230102	650	101.23	20231011	4345	-69.90	20221201	650	101.23	20231011	0.07	N	054180	500	152 억	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History