KissMeData/054180/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	339	10	2	3.04	199944904	600945	98.55	328	340	327	427	231	329	332.72	0.00	0	95410	347	338	328	319	309	342	323	294	98	500	220	1	1	58878283	200	-0.43	0.28	12	1.02	-784.00	1191.00	1560	20231207	-78.27	318	20241030	6.60	1132	-70.05	20240102	318	6.60	20241030	1560	-78.27	20231207	318	6.60	20241030	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
3	20241031	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	336	7	2	2.13	189100727	568754	93.27	328	340	327	427	231	329	332.48	0.00	0	77258	347	338	328	319	309	342	323	294	98	500	220	1	1	58878283	198	-0.43	0.28	12	0.97	-784.00	1191.00	1560	20231207	-78.46	318	20241030	5.66	1132	-70.32	20240102	318	5.66	20241030	1560	-78.46	20231207	318	5.66	20241030	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
4	20241031	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	335	6	2	1.82	170943768	514338	84.35	328	340	327	427	231	329	332.36	0.00	0	71197	347	338	328	319	309	342	323	294	98	500	220	1	1	58878283	197	-0.43	0.28	12	0.87	-784.00	1191.00	1560	20231207	-78.53	318	20241030	5.35	1132	-70.41	20240102	318	5.35	20241030	1560	-78.53	20231207	318	5.35	20241030	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
5	20241031	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	333	4	2	1.22	162517262	489090	80.21	328	340	327	427	231	329	332.28	0.00	0	54521	347	338	328	319	309	342	323	294	98	500	220	1	1	58878283	196	-0.42	0.28	12	0.83	-784.00	1191.00	1560	20231207	-78.65	318	20241030	4.72	1132	-70.58	20240102	318	4.72	20241030	1560	-78.65	20231207	318	4.72	20241030	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
6	20241031	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	332	3	2	0.91	149214047	449024	73.64	328	340	327	427	231	329	332.31	0.00	0	49108	347	338	328	319	309	342	323	294	98	500	220	1	1	58878283	195	-0.42	0.28	12	0.76	-784.00	1191.00	1560	20231207	-78.72	318	20241030	4.40	1132	-70.67	20240102	318	4.40	20241030	1560	-78.72	20231207	318	4.40	20241030	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
7	20241031	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	332	3	2	0.91	127113553	382932	62.80	328	340	327	427	231	329	331.95	0.00	0	71667	347	338	328	319	309	342	323	294	98	500	220	1	1	58878283	195	-0.42	0.28	12	0.65	-784.00	1191.00	1560	20231207	-78.72	318	20241030	4.40	1132	-70.67	20240102	318	4.40	20241030	1560	-78.72	20231207	318	4.40	20241030	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
8	20241031	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	339	10	2	3.04	77608028	233742	38.33	328	340	327	427	231	329	332.02	0.00	0	97076	347	338	328	319	309	342	323	294	98	500	220	1	1	58878283	200	-0.43	0.28	12	0.40	-784.00	1191.00	1560	20231207	-78.27	318	20241030	6.60	1132	-70.05	20240102	318	6.60	20241030	1560	-78.27	20231207	318	6.60	20241030	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
9	20241031	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	330	1	2	0.30	3471268	10473	1.72	328	334	328	427	231	329	331.45	0.00	0	-471	347	338	328	319	309	342	323	294	98	500	220	1	1	58878283	194	-0.42	0.28	12	0.02	-784.00	1191.00	1560	20231207	-78.85	318	20241030	3.77	1132	-70.85	20240102	318	3.77	20241030	1560	-78.85	20231207	318	3.77	20241030	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
10	20241030	160612	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	329	0	3	0.00	197662523	604049	75.07	326	337	318	427	231	329	327.23	0.00	0	57322	369	349	336	316	303	342	309	294	98	500	220	1	1	58878283	194	-0.42	0.28	12	1.03	-784.00	1191.00	1560	20231207	-78.91	318	20241030	3.46	1132	-70.94	20240102	318	3.46	20241030	1560	-78.91	20231207	318	3.46	20241030	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
11	20241030	150627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	330	1	2	0.30	181323631	554661	68.93	326	337	318	427	231	329	326.91	0.00	0	55978	369	349	336	316	303	342	309	294	98	500	220	1	1	58878283	194	-0.42	0.28	12	0.94	-784.00	1191.00	1560	20231207	-78.85	318	20241030	3.77	1132	-70.85	20240102	318	3.77	20241030	1560	-78.85	20231207	318	3.77	20241030	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
12	20241030	140618	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	329	0	3	0.00	153479980	470364	58.46	326	337	318	427	231	329	326.30	0.00	0	66774	369	349	336	316	303	342	309	294	98	500	220	1	1	58878283	194	-0.42	0.28	12	0.80	-784.00	1191.00	1560	20231207	-78.91	318	20241030	3.46	1132	-70.94	20240102	318	3.46	20241030	1560	-78.91	20231207	318	3.46	20241030	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
13	20241030	130618	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	329	0	3	0.00	134963133	414084	51.46	326	337	318	427	231	329	325.93	0.00	0	62838	369	349	336	316	303	342	309	294	98	500	220	1	1	58878283	194	-0.42	0.28	12	0.70	-784.00	1191.00	1560	20231207	-78.91	318	20241030	3.46	1132	-70.94	20240102	318	3.46	20241030	1560	-78.91	20231207	318	3.46	20241030	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
14	20241030	120626	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	330	1	2	0.30	126488722	388339	48.26	326	337	318	427	231	329	325.72	0.00	0	63373	369	349	336	316	303	342	309	294	98	500	220	1	1	58878283	194	-0.42	0.28	12	0.66	-784.00	1191.00	1560	20231207	-78.85	318	20241030	3.77	1132	-70.85	20240102	318	3.77	20241030	1560	-78.85	20231207	318	3.77	20241030	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
15	20241030	110616	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	326	-3	5	-0.91	85671110	265140	32.95	326	329	318	427	231	329	323.12	0.00	0	64255	369	349	336	316	303	342	309	294	98	500	220	1	1	58878283	192	-0.42	0.27	12	0.45	-784.00	1191.00	1560	20231207	-79.10	318	20241030	2.52	1132	-71.20	20240102	318	2.52	20241030	1560	-79.10	20231207	318	2.52	20241030	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
16	20241030	100614	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	321	-8	5	-2.43	47201375	146602	18.22	326	329	318	427	231	329	321.97	0.00	0	19608	369	349	336	316	303	342	309	294	98	500	220	1	1	58878283	189	-0.41	0.27	12	0.25	-784.00	1191.00	1560	20231207	-79.42	318	20241030	0.94	1132	-71.64	20240102	318	0.94	20241030	1560	-79.42	20231207	318	0.94	20241030	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
17	20241030	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	324	-5	5	-1.52	9185063	28252	3.51	326	329	323	427	231	329	325.11	0.00	0	5062	369	349	336	316	303	342	309	294	98	500	220	1	1	58878283	191	-0.41	0.27	12	0.05	-784.00	1191.00	1560	20231207	-79.23	319	20241025	1.57	1132	-71.38	20240102	319	1.57	20241025	1560	-79.23	20231207	319	1.57	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
18	20241029	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	329	-5	5	-1.50	263453432	790632	58.39	356	356	323	434	234	334	333.22	0.00	0	-147234	390	362	342	314	294	376	328	294	100	500	220	1	1	58878283	194	-0.42	0.28	12	1.34	-784.00	1191.00	1560	20231207	-78.91	319	20241025	3.13	1132	-70.94	20240102	319	3.13	20241025	1560	-78.91	20231207	319	3.13	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
19	20241029	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	333	-1	5	-0.30	248919113	746867	55.16	356	356	323	434	234	334	333.28	0.00	0	-139652	390	362	342	314	294	376	328	294	100	500	220	1	1	58878283	196	-0.42	0.28	12	1.27	-784.00	1191.00	1560	20231207	-78.65	319	20241025	4.39	1132	-70.58	20240102	319	4.39	20241025	1560	-78.65	20231207	319	4.39	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
20	20241029	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	326	-8	5	-2.40	235318053	705377	52.10	356	356	323	434	234	334	333.61	0.00	0	-137987	390	362	342	314	294	376	328	294	100	500	220	1	1	58878283	192	-0.42	0.27	12	1.20	-784.00	1191.00	1560	20231207	-79.10	319	20241025	2.19	1132	-71.20	20240102	319	2.19	20241025	1560	-79.10	20231207	319	2.19	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
21	20241029	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	328	-6	5	-1.80	183076598	544992	40.25	356	356	328	434	234	334	335.93	0.00	0	-96904	390	362	342	314	294	376	328	294	100	500	220	1	1	58878283	193	-0.42	0.28	12	0.93	-784.00	1191.00	1560	20231207	-78.97	319	20241025	2.82	1132	-71.02	20240102	319	2.82	20241025	1560	-78.97	20231207	319	2.82	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
22	20241029	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	0	3	0.00	173008581	514478	38.00	356	356	328	434	234	334	336.28	0.00	0	-97100	390	362	342	314	294	376	328	294	100	500	220	1	1	58878283	197	-0.43	0.28	12	0.87	-784.00	1191.00	1560	20231207	-78.59	319	20241025	4.70	1132	-70.49	20240102	319	4.70	20241025	1560	-78.59	20231207	319	4.70	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
23	20241029	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	333	-1	5	-0.30	148671288	440759	32.55	356	356	328	434	234	334	337.31	0.00	0	-90033	390	362	342	314	294	376	328	294	100	500	220	1	1	58878283	196	-0.42	0.28	12	0.75	-784.00	1191.00	1560	20231207	-78.65	319	20241025	4.39	1132	-70.58	20240102	319	4.39	20241025	1560	-78.65	20231207	319	4.39	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
24	20241029	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	333	-1	5	-0.30	111799540	328796	24.28	356	356	329	434	234	334	340.03	0.00	0	-79276	390	362	342	314	294	376	328	294	100	500	220	1	1	58878283	196	-0.42	0.28	12	0.56	-784.00	1191.00	1560	20231207	-78.65	319	20241025	4.39	1132	-70.58	20240102	319	4.39	20241025	1560	-78.65	20231207	319	4.39	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
25	20241028	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	13	2	4.05	464043275	1348324	92.64	328	370	322	417	225	321	344.21	0.00	0	126694	393	357	338	302	283	347	292	294	96	500	210	1	1	58878283	197	-0.43	0.28	12	2.29	-784.00	1191.00	1560	20231207	-78.59	319	20241025	4.70	1132	-70.49	20240102	319	4.70	20241025	1560	-78.59	20231207	319	4.70	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
26	20241028	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	335	14	2	4.36	453881408	1317857	90.55	328	370	322	417	225	321	344.41	0.00	0	126548	393	357	338	302	283	347	292	294	96	500	210	1	1	58878283	197	-0.43	0.28	12	2.24	-784.00	1191.00	1560	20231207	-78.53	319	20241025	5.02	1132	-70.41	20240102	319	5.02	20241025	1560	-78.53	20231207	319	5.02	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
27	20241028	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	333	12	2	3.74	437222520	1267681	87.10	328	370	322	417	225	321	344.90	0.00	0	97743	393	357	338	302	283	347	292	294	96	500	210	1	1	58878283	196	-0.42	0.28	12	2.15	-784.00	1191.00	1560	20231207	-78.65	319	20241025	4.39	1132	-70.58	20240102	319	4.39	20241025	1560	-78.65	20231207	319	4.39	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
28	20241028	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	331	10	2	3.12	419925128	1215691	83.53	328	370	322	417	225	321	345.42	0.00	0	84629	393	357	338	302	283	347	292	294	96	500	210	1	1	58878283	195	-0.42	0.28	12	2.06	-784.00	1191.00	1560	20231207	-78.78	319	20241025	3.76	1132	-70.76	20240102	319	3.76	20241025	1560	-78.78	20231207	319	3.76	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
29	20241028	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	333	12	2	3.74	381514138	1100213	75.59	328	370	322	417	225	321	346.76	0.00	0	5838	393	357	338	302	283	347	292	294	96	500	210	1	1	58878283	196	-0.42	0.28	12	1.87	-784.00	1191.00	1560	20231207	-78.65	319	20241025	4.39	1132	-70.58	20240102	319	4.39	20241025	1560	-78.65	20231207	319	4.39	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
30	20241028	110510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	333	12	2	3.74	366657809	1055664	72.53	328	370	322	417	225	321	347.32	0.00	0	-8172	393	357	338	302	283	347	292	294	96	500	210	1	1	58878283	196	-0.42	0.28	12	1.79	-784.00	1191.00	1560	20231207	-78.65	319	20241025	4.39	1132	-70.58	20240102	319	4.39	20241025	1560	-78.65	20231207	319	4.39	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
31	20241028	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	344	23	2	7.17	309244041	885412	60.84	328	370	322	417	225	321	349.27	0.00	0	-24257	393	357	338	302	283	347	292	294	96	500	210	1	1	58878283	203	-0.44	0.29	12	1.50	-784.00	1191.00	1560	20231207	-77.95	319	20241025	7.84	1132	-69.61	20240102	319	7.84	20241025	1560	-77.95	20231207	319	7.84	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
32	20241028	090555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	329	8	2	2.49	11516812	35138	2.41	328	330	322	417	225	321	327.76	0.00	0	-6193	393	357	338	302	283	347	292	294	96	500	210	1	1	58878283	194	-0.42	0.28	12	0.06	-784.00	1191.00	1560	20231207	-78.91	319	20241025	3.13	1132	-70.94	20240102	319	3.13	20241025	1560	-78.91	20231207	319	3.13	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
33	20241025	160553	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	321	-34	5	-9.58	493205554	1440550	68.35	352	374	319	461	249	355	342.37	0.00	0	40261	410	382	367	339	324	375	332	294	106	500	240	1	1	58878283	189	-0.41	0.27	12	2.45	-784.00	1191.00	1560	20231207	-79.42	319	20241025	0.63	1132	-71.64	20240102	319	0.63	20241025	1560	-79.42	20231207	319	0.63	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
34	20241025	150557	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	323	-32	5	-9.01	466545144	1357687	64.42	352	374	319	461	249	355	343.63	0.00	0	32245	410	382	367	339	324	375	332	294	106	500	240	1	1	58878283	190	-0.41	0.27	12	2.31	-784.00	1191.00	1560	20231207	-79.29	319	20241025	1.25	1132	-71.47	20240102	319	1.25	20241025	1560	-79.29	20231207	319	1.25	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
35	20241025	140556	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	335	-20	5	-5.63	348380989	994848	47.20	352	374	334	461	249	355	350.19	0.00	0	-41420	410	382	367	339	324	375	332	294	106	500	240	1	1	58878283	197	-0.43	0.28	12	1.69	-784.00	1191.00	1560	20231207	-78.53	334	20241025	0.30	1132	-70.41	20240102	334	0.30	20241025	1560	-78.53	20231207	334	0.30	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
36	20241025	130558	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	342	-13	5	-3.66	295295252	837584	39.74	352	374	339	461	249	355	352.56	0.00	0	-37621	410	382	367	339	324	375	332	294	106	500	240	1	1	58878283	201	-0.44	0.29	12	1.42	-784.00	1191.00	1560	20231207	-78.08	339	20241025	0.88	1132	-69.79	20240102	339	0.88	20241025	1560	-78.08	20231207	339	0.88	20241025	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
37	20241025	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	347	-8	5	-2.25	220228242	618547	29.35	352	374	342	461	249	355	356.04	0.00	0	-78965	410	382	367	339	324	375	332	294	106	500	240	1	1	58878283	204	-0.44	0.29	12	1.05	-784.00	1191.00	1560	20231207	-77.76	339	20241021	2.36	1132	-69.35	20240102	339	2.36	20241021	1560	-77.76	20231207	339	2.36	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
38	20241025	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	348	-7	5	-1.97	191194337	534395	25.36	352	374	348	461	249	355	357.78	0.00	0	-86244	410	382	367	339	324	375	332	294	106	500	240	1	1	58878283	205	-0.44	0.29	12	0.91	-784.00	1191.00	1560	20231207	-77.69	339	20241021	2.65	1132	-69.26	20240102	339	2.65	20241021	1560	-77.69	20231207	339	2.65	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
39	20241025	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	358	3	2	0.85	130549749	362693	17.21	352	374	352	461	249	355	359.95	0.00	0	-62123	410	382	367	339	324	375	332	294	106	500	240	1	1	58878283	211	-0.46	0.30	12	0.62	-784.00	1191.00	1560	20231207	-77.05	339	20241021	5.60	1132	-68.37	20240102	339	5.60	20241021	1560	-77.05	20231207	339	5.60	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
40	20241025	090556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	366	11	2	3.10	68791965	189832	9.01	352	374	352	461	249	355	362.38	0.00	0	-51688	410	382	367	339	324	375	332	294	106	500	240	1	1	58878283	215	-0.47	0.31	12	0.32	-784.00	1191.00	1560	20231207	-76.54	339	20241021	7.96	1132	-67.67	20240102	339	7.96	20241021	1560	-76.54	20231207	339	7.96	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
41	20241024	160546	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	355	-44	5	-11.03	768414836	2092798	15.75	385	395	352	518	280	399	367.17	0.00	0	82330	547	473	436	362	325	454	343	294	119	500	270	1	1	58878283	209	-0.45	0.30	12	3.55	-784.00	1191.00	1560	20231207	-77.24	339	20241021	4.72	1132	-68.64	20240102	339	4.72	20241021	1560	-77.24	20231207	339	4.72	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	01	N
42	20241024	150551	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	356	-43	5	-10.78	722118791	1962467	14.77	385	395	353	518	280	399	367.95	0.00	0	90171	547	473	436	362	325	454	343	294	119	500	270	1	1	58878283	210	-0.45	0.30	12	3.33	-784.00	1191.00	1560	20231207	-77.18	339	20241021	5.01	1132	-68.55	20240102	339	5.01	20241021	1560	-77.18	20231207	339	5.01	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	01	N
43	20241024	140539	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	365	-34	5	-8.52	627822965	1698649	12.78	385	395	356	518	280	399	369.58	0.00	0	104571	547	473	436	362	325	454	343	294	119	500	270	1	1	58878283	215	-0.47	0.31	12	2.89	-784.00	1191.00	1560	20231207	-76.60	339	20241021	7.67	1132	-67.76	20240102	339	7.67	20241021	1560	-76.60	20231207	339	7.67	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	01	N
44	20241024	130550	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	359	-40	5	-10.03	599568546	1620865	12.20	385	395	356	518	280	399	369.89	0.00	0	131818	547	473	436	362	325	454	343	294	119	500	270	1	1	58878283	211	-0.46	0.30	12	2.75	-784.00	1191.00	1560	20231207	-76.99	339	20241021	5.90	1132	-68.29	20240102	339	5.90	20241021	1560	-76.99	20231207	339	5.90	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	01	N
45	20241024	120549	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	358	-41	5	-10.28	530055026	1426625	10.74	385	395	357	518	280	399	371.52	0.00	0	34682	547	473	436	362	325	454	343	294	119	500	270	1	1	58878283	211	-0.46	0.30	12	2.42	-784.00	1191.00	1560	20231207	-77.05	339	20241021	5.60	1132	-68.37	20240102	339	5.60	20241021	1560	-77.05	20231207	339	5.60	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	01	N
46	20241024	110552	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	367	-32	5	-8.02	450386881	1207180	9.08	385	395	361	518	280	399	373.07	0.00	0	103876	547	473	436	362	325	454	343	294	119	500	270	1	1	58878283	216	-0.47	0.31	12	2.05	-784.00	1191.00	1560	20231207	-76.47	339	20241021	8.26	1132	-67.58	20240102	339	8.26	20241021	1560	-76.47	20231207	339	8.26	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	01	N
47	20241024	100558	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	368	-31	5	-7.77	321058381	854552	6.43	385	395	365	518	280	399	375.68	0.00	0	57636	547	473	436	362	325	454	343	294	119	500	270	1	1	58878283	217	-0.47	0.31	12	1.45	-784.00	1191.00	1560	20231207	-76.41	339	20241021	8.55	1132	-67.49	20240102	339	8.55	20241021	1560	-76.41	20231207	339	8.55	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	01	N
48	20241024	090614	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	380	-19	5	-4.76	72641023	189621	1.43	385	395	378	518	280	399	383.00	0.00	0	15667	547	473	436	362	325	454	343	294	119	500	270	1	1	58878283	224	-0.48	0.32	12	0.32	-784.00	1191.00	1560	20231207	-75.64	339	20241021	12.09	1132	-66.43	20240102	339	12.09	20241021	1560	-75.64	20231207	339	12.09	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	01	N
49	20241023	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	399	-50	5	-11.14	5884564843	13252783	166.90	453	510	399	583	315	449	444.03	0.00	0	-309362	517	482	414	379	311	500	397	294	134	500	300	1	1	58878283	235	-0.51	0.34	12	22.51	-784.00	1191.00	1560	20231207	-74.42	339	20241021	17.70	1132	-64.75	20240102	339	17.70	20241021	1560	-74.42	20231207	339	17.70	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
50	20241023	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	401	-48	5	-10.69	5832161462	13121754	165.25	453	510	401	583	315	449	444.47	0.00	0	-309122	517	482	414	379	311	500	397	294	134	500	300	1	1	58878283	236	-0.51	0.34	12	22.29	-784.00	1191.00	1560	20231207	-74.29	339	20241021	18.29	1132	-64.58	20240102	339	18.29	20241021	1560	-74.29	20231207	339	18.29	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
51	20241023	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	403	-46	5	-10.24	5722526081	12850102	161.83	453	510	402	583	315	449	445.33	0.00	0	-325139	517	482	414	379	311	500	397	294	134	500	300	1	1	58878283	237	-0.51	0.34	12	21.82	-784.00	1191.00	1560	20231207	-74.17	339	20241021	18.88	1132	-64.40	20240102	339	18.88	20241021	1560	-74.17	20231207	339	18.88	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
52	20241023	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	412	-37	5	-8.24	5601657926	12553594	158.09	453	510	402	583	315	449	446.22	0.00	0	-360148	517	482	414	379	311	500	397	294	134	500	300	1	1	58878283	243	-0.53	0.35	12	21.32	-784.00	1191.00	1560	20231207	-73.59	339	20241021	21.53	1132	-63.60	20240102	339	21.53	20241021	1560	-73.59	20231207	339	21.53	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
53	20241023	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	413	-36	5	-8.02	5513652809	12341845	155.43	453	510	402	583	315	449	446.74	0.00	0	-361758	517	482	414	379	311	500	397	294	134	500	300	1	1	58878283	243	-0.53	0.35	12	20.96	-784.00	1191.00	1560	20231207	-73.53	339	20241021	21.83	1132	-63.52	20240102	339	21.83	20241021	1560	-73.53	20231207	339	21.83	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
54	20241023	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	406	-43	5	-9.58	5350571420	11950479	150.50	453	510	402	583	315	449	447.73	0.00	0	-346685	517	482	414	379	311	500	397	294	134	500	300	1	1	58878283	239	-0.52	0.34	12	20.30	-784.00	1191.00	1560	20231207	-73.97	339	20241021	19.76	1132	-64.13	20240102	339	19.76	20241021	1560	-73.97	20231207	339	19.76	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
55	20241023	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	434	-15	5	-3.34	4704392498	10389698	130.84	453	510	413	583	315	449	452.79	0.00	0	-208340	517	482	414	379	311	500	397	294	134	500	300	1	1	58878283	256	-0.55	0.36	12	17.65	-784.00	1191.00	1560	20231207	-72.18	339	20241021	28.02	1132	-61.66	20240102	339	28.02	20241021	1560	-72.18	20231207	339	28.02	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
56	20241023	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	428	-21	5	-4.68	925967553	2092916	26.36	453	462	422	583	315	449	442.43	0.00	0	64531	517	482	414	379	311	500	397	294	134	500	300	1	1	58878283	252	-0.55	0.36	12	3.55	-784.00	1191.00	1560	20231207	-72.56	339	20241021	26.25	1132	-62.19	20240102	339	26.25	20241021	1560	-72.56	20231207	339	26.25	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
57	20241022	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	449	103	1	29.77	3457153785	7940325	884.16	346	449	346	449	243	346	435.39	0.00	0	162127	390	367	353	330	316	361	324	294	103	500	230	1	1	58878283	264	-0.57	0.38	12	13.49	-784.00	1191.00	1560	20231207	-71.22	339	20241021	32.45	1132	-60.34	20240102	339	32.45	20241021	1560	-71.22	20231207	339	32.45	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
58	20241022	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	449	103	1	29.77	3454210590	7933770	883.43	346	449	346	449	243	346	435.38	0.00	0	162127	390	367	353	330	316	361	324	294	103	500	230	1	1	58878283	264	-0.57	0.38	12	13.47	-784.00	1191.00	1560	20231207	-71.22	339	20241021	32.45	1132	-60.34	20240102	339	32.45	20241021	1560	-71.22	20231207	339	32.45	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
59	20241022	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	449	103	1	29.77	3446094017	7915693	881.42	346	449	346	449	243	346	435.35	0.00	0	162127	390	367	353	330	316	361	324	294	103	500	230	1	1	58878283	264	-0.57	0.38	12	13.44	-784.00	1191.00	1560	20231207	-71.22	339	20241021	32.45	1132	-60.34	20240102	339	32.45	20241021	1560	-71.22	20231207	339	32.45	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
60	20241022	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	449	103	1	29.77	3424286087	7867123	876.01	346	449	346	449	243	346	435.27	0.00	0	162127	390	367	353	330	316	361	324	294	103	500	230	1	1	58878283	264	-0.57	0.38	12	13.36	-784.00	1191.00	1560	20231207	-71.22	339	20241021	32.45	1132	-60.34	20240102	339	32.45	20241021	1560	-71.22	20231207	339	32.45	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
61	20241022	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	449	103	1	29.77	3414368126	7845034	873.55	346	449	346	449	243	346	435.23	0.00	0	162127	390	367	353	330	316	361	324	294	103	500	230	1	1	58878283	264	-0.57	0.38	12	13.32	-784.00	1191.00	1560	20231207	-71.22	339	20241021	32.45	1132	-60.34	20240102	339	32.45	20241021	1560	-71.22	20231207	339	32.45	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
62	20241022	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	449	103	1	29.77	3407113633	7828877	871.75	346	449	346	449	243	346	435.20	0.00	0	162127	390	367	353	330	316	361	324	294	103	500	230	1	1	58878283	264	-0.57	0.38	12	13.30	-784.00	1191.00	1560	20231207	-71.22	339	20241021	32.45	1132	-60.34	20240102	339	32.45	20241021	1560	-71.22	20231207	339	32.45	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
63	20241022	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	449	103	1	29.77	2109248455	4930847	549.05	346	449	346	449	243	346	427.77	0.00	0	261976	390	367	353	330	316	361	324	294	103	500	230	1	1	58878283	264	-0.57	0.38	12	8.37	-784.00	1191.00	1560	20231207	-71.22	339	20241021	32.45	1132	-60.34	20240102	339	32.45	20241021	1560	-71.22	20231207	339	32.45	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
64	20241022	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	358	12	2	3.47	14378450	40208	4.48	346	377	346	449	243	346	357.60	0.00	0	-8295	390	367	353	330	316	361	324	294	103	500	230	1	1	58878283	211	-0.46	0.30	12	0.07	-784.00	1191.00	1560	20231207	-77.05	339	20241021	5.60	1132	-68.37	20240102	339	5.60	20241021	1560	-77.05	20231207	339	5.60	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
65	20241021	160544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	346	-29	5	-7.73	316633423	893151	369.07	375	376	339	487	263	375	354.58	0.00	0	54620	399	386	373	360	347	380	354	294	112	500	250	1	1	58878283	204	-0.44	0.29	12	1.52	-784.00	1191.00	1560	20231207	-77.82	339	20241021	2.06	1132	-69.43	20240102	339	2.06	20241021	1560	-77.82	20231207	339	2.06	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
66	20241021	150547	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	352	-23	5	-6.13	299119751	842895	348.31	375	376	339	487	263	375	354.87	0.00	0	57681	399	386	373	360	347	380	354	294	112	500	250	1	1	58878283	207	-0.45	0.30	12	1.43	-784.00	1191.00	1560	20231207	-77.44	339	20241021	3.83	1132	-68.90	20240102	339	3.83	20241021	1560	-77.44	20231207	339	3.83	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
67	20241021	140549	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	350	-25	5	-6.67	199743898	554952	229.32	375	376	346	487	263	375	359.93	0.00	0	36142	399	386	373	360	347	380	354	294	112	500	250	1	1	58878283	206	-0.45	0.29	12	0.94	-784.00	1191.00	1560	20231207	-77.56	346	20241021	1.16	1132	-69.08	20240102	346	1.16	20241021	1560	-77.56	20231207	346	1.16	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
68	20241021	130546	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	362	-13	5	-3.47	116593437	320797	132.56	375	376	354	487	263	375	363.45	0.00	0	27647	399	386	373	360	347	380	354	294	112	500	250	1	1	58878283	213	-0.46	0.30	12	0.54	-784.00	1191.00	1560	20231207	-76.79	354	20241021	2.26	1132	-68.02	20240102	354	2.26	20241021	1560	-76.79	20231207	354	2.26	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
69	20241021	120547	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	354	-21	5	-5.60	93344721	256126	105.84	375	376	354	487	263	375	364.45	0.00	0	27173	399	386	373	360	347	380	354	294	112	500	250	1	1	58878283	208	-0.45	0.30	12	0.44	-784.00	1191.00	1560	20231207	-77.31	354	20241021	0.00	1132	-68.73	20240102	354	0.00	20241021	1560	-77.31	20231207	354	0.00	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
70	20241021	110544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	367	-8	5	-2.13	57084256	155627	64.31	375	376	360	487	263	375	366.80	0.00	0	15780	399	386	373	360	347	380	354	294	112	500	250	1	1	58878283	216	-0.47	0.31	12	0.26	-784.00	1191.00	1560	20231207	-76.47	360	20241021	1.94	1132	-67.58	20240102	360	1.94	20241021	1560	-76.47	20231207	360	1.94	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
71	20241021	100547	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	370	-5	5	-1.33	40943326	111361	46.02	375	376	360	487	263	375	367.66	0.00	0	6339	399	386	373	360	347	380	354	294	112	500	250	1	1	58878283	218	-0.47	0.31	12	0.19	-784.00	1191.00	1560	20231207	-76.28	360	20241021	2.78	1132	-67.31	20240102	360	2.78	20241021	1560	-76.28	20231207	360	2.78	20241021	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
72	20241021	090544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	375	0	3	0.00	17415773	46822	19.35	375	376	370	487	263	375	371.96	0.00	0	2719	399	386	373	360	347	380	354	294	112	500	250	1	1	58878283	221	-0.48	0.31	12	0.08	-784.00	1191.00	1560	20231207	-75.96	360	20241018	4.17	1132	-66.87	20240102	360	4.17	20241018	1560	-75.96	20231207	360	4.17	20241018	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
73	20241018	160544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	375	-5	5	-1.32	89497986	241980	84.08	381	386	360	494	266	380	369.86	0.00	0	-53151	394	386	378	370	362	391	375	294	114	500	250	1	1	58878283	221	-0.48	0.31	12	0.41	-784.00	1191.00	1560	20231207	-75.96	360	20241018	4.17	1132	-66.87	20240102	360	4.17	20241018	1560	-75.96	20231207	360	4.17	20241018	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
74	20241018	150557	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	375	-5	5	-1.32	87225971	235908	81.97	381	386	360	494	266	380	369.75	0.00	0	-51618	394	386	378	370	362	391	375	294	114	500	250	1	1	58878283	221	-0.48	0.31	12	0.40	-784.00	1191.00	1560	20231207	-75.96	360	20241018	4.17	1132	-66.87	20240102	360	4.17	20241018	1560	-75.96	20231207	360	4.17	20241018	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
75	20241018	140600	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	367	-13	5	-3.42	48235844	129006	44.83	381	386	362	494	266	380	373.90	0.00	0	-50224	394	386	378	370	362	391	375	294	114	500	250	1	1	58878283	216	-0.47	0.31	12	0.22	-784.00	1191.00	1560	20231207	-76.47	362	20241018	1.38	1132	-67.58	20240102	362	1.38	20241018	1560	-76.47	20231207	362	1.38	20241018	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
76	20241018	130547	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	375	-5	5	-1.32	34429724	91493	31.79	381	386	367	494	266	380	376.31	0.00	0	-37882	394	386	378	370	362	391	375	294	114	500	250	1	1	58878283	221	-0.48	0.31	12	0.16	-784.00	1191.00	1560	20231207	-75.96	367	20241018	2.18	1132	-66.87	20240102	367	2.18	20241018	1560	-75.96	20231207	367	2.18	20241018	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
77	20241018	120555	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	377	-3	5	-0.79	31540740	83747	29.10	381	386	367	494	266	380	376.62	0.00	0	-34340	394	386	378	370	362	391	375	294	114	500	250	1	1	58878283	222	-0.48	0.32	12	0.14	-784.00	1191.00	1560	20231207	-75.83	367	20241018	2.72	1132	-66.70	20240102	367	2.72	20241018	1560	-75.83	20231207	367	2.72	20241018	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
78	20241018	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	378	-2	5	-0.53	23922924	63217	21.97	381	386	374	494	266	380	378.43	0.00	0	-36845	394	386	378	370	362	391	375	294	114	500	250	1	1	58878283	223	-0.48	0.32	12	0.11	-784.00	1191.00	1560	20231207	-75.77	370	20241016	2.16	1132	-66.61	20240102	370	2.16	20241016	1560	-75.77	20231207	370	2.16	20241016	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
79	20241018	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	378	-2	5	-0.53	21345055	56357	19.58	381	386	374	494	266	380	378.75	0.00	0	-32647	394	386	378	370	362	391	375	294	114	500	250	1	1	58878283	223	-0.48	0.32	12	0.10	-784.00	1191.00	1560	20231207	-75.77	370	20241016	2.16	1132	-66.61	20240102	370	2.16	20241016	1560	-75.77	20231207	370	2.16	20241016	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
80	20241018	090547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	380	0	3	0.00	4076426	10723	3.73	381	386	376	494	266	380	380.16	0.00	0	-9926	394	386	378	370	362	391	375	294	114	500	250	1	1	58878283	224	-0.48	0.32	12	0.02	-784.00	1191.00	1560	20231207	-75.64	370	20241016	2.70	1132	-66.43	20240102	370	2.70	20241016	1560	-75.64	20231207	370	2.70	20241016	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
81	20241017	160545	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	380	5	2	1.33	108550700	287796	87.74	375	386	370	487	263	375	377.18	0.00	0	20645	398	386	378	366	358	382	362	294	112	500	250	1	1	58878283	224	-0.48	0.32	12	0.49	-784.00	1191.00	1560	20231207	-75.64	370	20241017	2.70	1132	-66.43	20240102	370	2.70	20241017	1560	-75.64	20231207	370	2.70	20241017	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
82	20241017	150546	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	375	0	3	0.00	104152192	276184	84.20	375	386	370	487	263	375	377.11	0.00	0	21299	398	386	378	366	358	382	362	294	112	500	250	1	1	58878283	221	-0.48	0.31	12	0.47	-784.00	1191.00	1560	20231207	-75.96	370	20241017	1.35	1132	-66.87	20240102	370	1.35	20241017	1560	-75.96	20231207	370	1.35	20241017	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
83	20241017	140547	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	376	1	2	0.27	94514503	250455	76.35	375	386	370	487	263	375	377.37	0.00	0	21817	398	386	378	366	358	382	362	294	112	500	250	1	1	58878283	221	-0.48	0.32	12	0.43	-784.00	1191.00	1560	20231207	-75.90	370	20241017	1.62	1132	-66.78	20240102	370	1.62	20241017	1560	-75.90	20231207	370	1.62	20241017	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
84	20241017	130545	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	375	0	3	0.00	93691481	248262	75.68	375	386	370	487	263	375	377.39	0.00	0	21817	398	386	378	366	358	382	362	294	112	500	250	1	1	58878283	221	-0.48	0.31	12	0.42	-784.00	1191.00	1560	20231207	-75.96	370	20241017	1.35	1132	-66.87	20240102	370	1.35	20241017	1560	-75.96	20231207	370	1.35	20241017	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
85	20241017	120547	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	379	4	2	1.07	58705751	154945	47.24	375	386	370	487	263	375	378.88	0.00	0	1232	398	386	378	366	358	382	362	294	112	500	250	1	1	58878283	223	-0.48	0.32	12	0.26	-784.00	1191.00	1560	20231207	-75.71	370	20241017	2.43	1132	-66.52	20240102	370	2.43	20241017	1560	-75.71	20231207	370	2.43	20241017	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
86	20241017	110548	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	373	-2	5	-0.53	46316441	122221	37.26	375	386	370	487	263	375	378.96	0.00	0	-8149	398	386	378	366	358	382	362	294	112	500	250	1	1	58878283	220	-0.48	0.31	12	0.21	-784.00	1191.00	1560	20231207	-76.09	370	20241017	0.81	1132	-67.05	20240102	370	0.81	20241017	1560	-76.09	20231207	370	0.81	20241017	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
87	20241017	100548	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	384	9	2	2.40	35775301	94194	28.72	375	386	370	487	263	375	379.80	0.00	0	-17606	398	386	378	366	358	382	362	294	112	500	250	1	1	58878283	226	-0.49	0.32	12	0.16	-784.00	1191.00	1560	20231207	-75.38	370	20241017	3.78	1132	-66.08	20240102	370	3.78	20241017	1560	-75.38	20231207	370	3.78	20241017	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
88	20241017	090543	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	375	0	3	0.00	1347035	3628	1.11	375	375	370	487	263	375	371.29	0.00	0	557	398	386	378	366	358	382	362	294	112	500	250	1	1	58878283	221	-0.48	0.31	12	0.01	-784.00	1191.00	1560	20231207	-75.96	370	20241017	1.35	1132	-66.87	20240102	370	1.35	20241017	1560	-75.96	20231207	370	1.35	20241017	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
89	20241016	160541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	375	-11	5	-2.85	123122119	327002	110.21	386	390	370	501	271	386	376.52	0.00	0	-55117	402	394	387	379	372	390	375	294	115	500	260	1	1	58878283	221	-0.48	0.31	12	0.56	-784.00	1191.00	1560	20231207	-75.96	370	20241016	1.35	1132	-66.87	20240102	370	1.35	20241016	1560	-75.96	20231207	370	1.35	20241016	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
90	20241016	150544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	371	-15	5	-3.89	113058764	299994	101.10	386	390	370	501	271	386	376.87	0.00	0	-43956	402	394	387	379	372	390	375	294	115	500	260	1	1	58878283	218	-0.47	0.31	12	0.51	-784.00	1191.00	1560	20231207	-76.22	370	20241016	0.27	1132	-67.23	20240102	370	0.27	20241016	1560	-76.22	20231207	370	0.27	20241016	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
91	20241016	140544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	373	-13	5	-3.37	102518795	271589	91.53	386	390	370	501	271	386	377.48	0.00	0	-31230	402	394	387	379	372	390	375	294	115	500	260	1	1	58878283	220	-0.48	0.31	12	0.46	-784.00	1191.00	1560	20231207	-76.09	370	20241016	0.81	1132	-67.05	20240102	370	0.81	20241016	1560	-76.09	20231207	370	0.81	20241016	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
92	20241016	130543	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	375	-11	5	-2.85	78473262	206953	69.75	386	390	372	501	271	386	379.18	0.00	0	-19238	402	394	387	379	372	390	375	294	115	500	260	1	1	58878283	221	-0.48	0.31	12	0.35	-784.00	1191.00	1560	20231207	-75.96	372	20241016	0.81	1132	-66.87	20240102	372	0.81	20241016	1560	-75.96	20231207	372	0.81	20241016	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
93	20241016	120543	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	376	-10	5	-2.59	68114443	179224	60.40	386	390	374	501	271	386	380.05	0.00	0	910	402	394	387	379	372	390	375	294	115	500	260	1	1	58878283	221	-0.48	0.32	12	0.30	-784.00	1191.00	1560	20231207	-75.90	374	20241016	0.53	1132	-66.78	20240102	374	0.53	20241016	1560	-75.90	20231207	374	0.53	20241016	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
94	20241016	110541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	376	-10	5	-2.59	63075566	165808	55.88	386	390	375	501	271	386	380.41	0.00	0	2054	402	394	387	379	372	390	375	294	115	500	260	1	1	58878283	221	-0.48	0.32	12	0.28	-784.00	1191.00	1560	20231207	-75.90	375	20241016	0.27	1132	-66.78	20240102	375	0.27	20241016	1560	-75.90	20231207	375	0.27	20241016	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
95	20241016	100543	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	384	-2	5	-0.52	39239117	102525	34.55	386	390	377	501	271	386	382.73	0.00	0	2640	402	394	387	379	372	390	375	294	115	500	260	1	1	58878283	226	-0.49	0.32	12	0.17	-784.00	1191.00	1560	20231207	-75.38	377	20241016	1.86	1132	-66.08	20240102	377	1.86	20241016	1560	-75.38	20231207	377	1.86	20241016	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
96	20241016	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	389	3	2	0.78	10583041	27369	9.22	386	390	384	501	271	386	386.68	0.00	0	-4833	402	394	387	379	372	390	375	294	115	500	260	1	1	58878283	229	-0.50	0.33	12	0.05	-784.00	1191.00	1560	20231207	-75.06	380	20241015	2.37	1132	-65.64	20240102	380	2.37	20241015	1560	-75.06	20231207	380	2.37	20241015	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
97	20241015	160539	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	386	-10	5	-2.53	114371766	296720	141.41	394	395	380	514	278	396	385.45	0.00	0	-14769	406	401	395	390	384	398	387	294	118	500	260	1	1	58878283	227	-0.49	0.32	12	0.50	-784.00	1191.00	1560	20231207	-75.26	380	20241015	1.58	1132	-65.90	20240102	380	1.58	20241015	1560	-75.26	20231207	380	1.58	20241015	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
98	20241015	150545	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	386	-10	5	-2.53	110653112	287081	136.82	394	395	380	514	278	396	385.44	0.00	0	-11060	406	401	395	390	384	398	387	294	118	500	260	1	1	58878283	227	-0.49	0.32	12	0.49	-784.00	1191.00	1560	20231207	-75.26	380	20241015	1.58	1132	-65.90	20240102	380	1.58	20241015	1560	-75.26	20231207	380	1.58	20241015	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
99	20241015	140543	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	382	-14	5	-3.54	92381895	239487	114.13	394	395	380	514	278	396	385.75	0.00	0	813	406	401	395	390	384	398	387	294	118	500	260	1	1	58878283	225	-0.49	0.32	12	0.41	-784.00	1191.00	1560	20231207	-75.51	380	20241015	0.53	1132	-66.25	20240102	380	0.53	20241015	1560	-75.51	20231207	380	0.53	20241015	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
100	20241015	130542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	388	-8	5	-2.02	46248263	119137	56.78	394	395	385	514	278	396	388.19	0.00	0	8967	406	401	395	390	384	398	387	294	118	500	260	1	1	58878283	228	-0.49	0.33	12	0.20	-784.00	1191.00	1560	20231207	-75.13	385	20241015	0.78	1132	-65.72	20240102	385	0.78	20241015	1560	-75.13	20231207	385	0.78	20241015	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
101	20241015	120542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	386	-10	5	-2.53	38422291	99000	47.18	394	395	385	514	278	396	388.10	0.00	0	9089	406	401	395	390	384	398	387	294	118	500	260	1	1	58878283	227	-0.49	0.32	12	0.17	-784.00	1191.00	1560	20231207	-75.26	385	20241015	0.26	1132	-65.90	20240102	385	0.26	20241015	1560	-75.26	20231207	385	0.26	20241015	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
102	20241015	110544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	387	-9	5	-2.27	34492415	88861	42.35	394	395	385	514	278	396	388.16	0.00	0	9495	406	401	395	390	384	398	387	294	118	500	260	1	1	58878283	228	-0.49	0.32	12	0.15	-784.00	1191.00	1560	20231207	-75.19	385	20241015	0.52	1132	-65.81	20240102	385	0.52	20241015	1560	-75.19	20231207	385	0.52	20241015	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
103	20241015	100542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	388	-8	5	-2.02	25114962	64651	30.81	394	395	385	514	278	396	388.47	0.00	0	10446	406	401	395	390	384	398	387	294	118	500	260	1	1	58878283	228	-0.49	0.33	12	0.11	-784.00	1191.00	1560	20231207	-75.13	385	20241015	0.78	1132	-65.72	20240102	385	0.78	20241015	1560	-75.13	20231207	385	0.78	20241015	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
104	20241015	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	395	-1	5	-0.25	1436167	3645	1.74	394	395	393	514	278	396	394.01	0.00	0	-382	406	401	395	390	384	398	387	294	118	500	260	1	1	58878283	233	-0.50	0.33	12	0.01	-784.00	1191.00	1560	20231207	-74.68	389	20241014	1.54	1132	-65.11	20240102	389	1.54	20241014	1560	-74.68	20231207	389	1.54	20241014	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
105	20241014	160528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	396	-4	5	-1.00	82590701	209816	56.39	400	400	389	520	280	400	393.63	0.00	0	-28404	416	407	401	392	386	412	397	294	120	500	270	1	1	58878283	233	-0.51	0.33	12	0.36	-784.00	1191.00	1560	20231207	-74.62	389	20241014	1.80	1132	-65.02	20240102	389	1.80	20241014	1560	-74.62	20231207	389	1.80	20241014	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
106	20241014	150536	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	395	-5	5	-1.25	78209749	198731	53.41	400	400	389	520	280	400	393.55	0.00	0	-24360	416	407	401	392	386	412	397	294	120	500	270	1	1	58878283	233	-0.50	0.33	12	0.34	-784.00	1191.00	1560	20231207	-74.68	389	20241014	1.54	1132	-65.11	20240102	389	1.54	20241014	1560	-74.68	20231207	389	1.54	20241014	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
107	20241014	140536	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	394	-6	5	-1.50	59081954	149907	40.29	400	400	392	520	280	400	394.12	0.00	0	-1940	416	407	401	392	386	412	397	294	120	500	270	1	1	58878283	232	-0.50	0.33	12	0.25	-784.00	1191.00	1560	20231207	-74.74	392	20241014	0.51	1132	-65.19	20240102	392	0.51	20241014	1560	-74.74	20231207	392	0.51	20241014	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
108	20241014	130535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	394	-6	5	-1.50	48426737	122910	33.04	400	400	392	520	280	400	394.00	0.00	0	1462	416	407	401	392	386	412	397	294	120	500	270	1	1	58878283	232	-0.50	0.33	12	0.21	-784.00	1191.00	1560	20231207	-74.74	392	20241014	0.51	1132	-65.19	20240102	392	0.51	20241014	1560	-74.74	20231207	392	0.51	20241014	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
109	20241014	120528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	393	-7	5	-1.75	43607756	110627	29.73	400	400	392	520	280	400	394.19	0.00	0	2063	416	407	401	392	386	412	397	294	120	500	270	1	1	58878283	231	-0.50	0.33	12	0.19	-784.00	1191.00	1560	20231207	-74.81	392	20241014	0.26	1132	-65.28	20240102	392	0.26	20241014	1560	-74.81	20231207	392	0.26	20241014	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
110	20241014	110531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	395	-5	5	-1.25	30316422	76817	20.65	400	400	393	520	280	400	394.66	0.00	0	2063	416	407	401	392	386	412	397	294	120	500	270	1	1	58878283	233	-0.50	0.33	12	0.13	-784.00	1191.00	1560	20231207	-74.68	393	20241014	0.51	1132	-65.11	20240102	393	0.51	20241014	1560	-74.68	20231207	393	0.51	20241014	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
111	20241014	100530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	397	-3	5	-0.75	22274919	56406	15.16	400	400	393	520	280	400	394.90	0.00	0	2765	416	407	401	392	386	412	397	294	120	500	270	1	1	58878283	234	-0.51	0.33	12	0.10	-784.00	1191.00	1560	20231207	-74.55	393	20241014	1.02	1132	-64.93	20240102	393	1.02	20241014	1560	-74.55	20231207	393	1.02	20241014	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
112	20241014	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	397	-3	5	-0.75	53194	133	0.04	400	400	397	520	280	400	399.95	0.00	0	-16	416	407	401	392	386	412	397	294	120	500	270	1	1	58878283	234	-0.51	0.33	12	0.00	-784.00	1191.00	1560	20231207	-74.55	395	20241002	0.51	1132	-64.93	20240102	395	0.51	20241002	1560	-74.55	20231207	395	0.51	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
113	20241011	160522	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	400	2	2	0.50	149141900	371756	181.36	398	410	395	517	279	398	401.18	0.00	0	-2300	411	404	400	393	389	402	391	294	119	500	270	1	1	58878283	236	-0.51	0.34	12	0.63	-784.00	1191.00	1560	20231207	-74.36	395	20241011	1.27	1132	-64.66	20240102	395	1.27	20241011	1560	-74.36	20231207	395	1.27	20241011	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
114	20241011	150530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	401	3	2	0.75	148681150	370604	180.80	398	410	395	517	279	398	401.19	0.00	0	-2300	411	404	400	393	389	402	391	294	119	500	270	1	1	58878283	236	-0.51	0.34	12	0.63	-784.00	1191.00	1560	20231207	-74.29	395	20241011	1.52	1132	-64.58	20240102	395	1.52	20241011	1560	-74.29	20231207	395	1.52	20241011	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
115	20241011	140531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	398	0	3	0.00	121698371	302792	147.72	398	410	395	517	279	398	401.92	0.00	0	2342	411	404	400	393	389	402	391	294	119	500	270	1	1	58878283	234	-0.51	0.33	12	0.51	-784.00	1191.00	1560	20231207	-74.49	395	20241011	0.76	1132	-64.84	20240102	395	0.76	20241011	1560	-74.49	20231207	395	0.76	20241011	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
116	20241011	130531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	400	2	2	0.50	106334412	264279	128.93	398	410	395	517	279	398	402.36	0.00	0	25219	411	404	400	393	389	402	391	294	119	500	270	1	1	58878283	236	-0.51	0.34	12	0.45	-784.00	1191.00	1560	20231207	-74.36	395	20241011	1.27	1132	-64.66	20240102	395	1.27	20241011	1560	-74.36	20231207	395	1.27	20241011	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
117	20241011	120528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	402	4	2	1.01	69464333	172040	83.93	398	410	395	517	279	398	403.77	0.00	0	11293	411	404	400	393	389	402	391	294	119	500	270	1	1	58878283	237	-0.51	0.34	12	0.29	-784.00	1191.00	1560	20231207	-74.23	395	20241011	1.77	1132	-64.49	20240102	395	1.77	20241011	1560	-74.23	20231207	395	1.77	20241011	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
118	20241011	110527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	403	5	2	1.26	55079256	136424	66.56	398	410	395	517	279	398	403.74	0.00	0	-1480	411	404	400	393	389	402	391	294	119	500	270	1	1	58878283	237	-0.51	0.34	12	0.23	-784.00	1191.00	1560	20231207	-74.17	395	20241011	2.03	1132	-64.40	20240102	395	2.03	20241011	1560	-74.17	20231207	395	2.03	20241011	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
119	20241011	100535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	404	6	2	1.51	52062368	128922	62.90	398	410	395	517	279	398	403.83	0.00	0	-1755	411	404	400	393	389	402	391	294	119	500	270	1	1	58878283	238	-0.52	0.34	12	0.22	-784.00	1191.00	1560	20231207	-74.10	395	20241011	2.28	1132	-64.31	20240102	395	2.28	20241011	1560	-74.10	20231207	395	2.28	20241011	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
120	20241011	090530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	397	-1	5	-0.25	2460545	6207	3.03	398	398	395	517	279	398	396.41	0.00	0	-599	411	404	400	393	389	402	391	294	119	500	270	1	1	58878283	234	-0.51	0.33	12	0.01	-784.00	1191.00	1560	20231207	-74.55	395	20241011	0.51	1132	-64.93	20240102	395	0.51	20241011	1560	-74.55	20231207	395	0.51	20241011	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
121	20241010	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	398	-5	5	-1.24	81209543	203213	111.58	403	407	396	523	283	403	399.63	0.00	0	-72721	412	407	403	398	394	405	396	294	120	500	270	1	1	58878283	234	-0.51	0.33	12	0.35	-784.00	1191.00	1560	20231207	-74.49	395	20241002	0.76	1132	-64.84	20240102	395	0.76	20241002	1560	-74.49	20231207	395	0.76	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
122	20241010	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	398	-5	5	-1.24	75124789	187921	103.18	403	407	396	523	283	403	399.77	0.00	0	-65103	412	407	403	398	394	405	396	294	120	500	270	1	1	58878283	234	-0.51	0.33	12	0.32	-784.00	1191.00	1560	20231207	-74.49	395	20241002	0.76	1132	-64.84	20240102	395	0.76	20241002	1560	-74.49	20231207	395	0.76	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
123	20241010	140545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	401	-2	5	-0.50	56334044	140745	77.28	403	407	396	523	283	403	400.26	0.00	0	-40254	412	407	403	398	394	405	396	294	120	500	270	1	1	58878283	236	-0.51	0.34	12	0.24	-784.00	1191.00	1560	20231207	-74.29	395	20241002	1.52	1132	-64.58	20240102	395	1.52	20241002	1560	-74.29	20231207	395	1.52	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
124	20241010	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	401	-2	5	-0.50	51220311	127969	70.26	403	407	396	523	283	403	400.26	0.00	0	-36951	412	407	403	398	394	405	396	294	120	500	270	1	1	58878283	236	-0.51	0.34	12	0.22	-784.00	1191.00	1560	20231207	-74.29	395	20241002	1.52	1132	-64.58	20240102	395	1.52	20241002	1560	-74.29	20231207	395	1.52	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
125	20241010	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	402	-1	5	-0.25	49329649	123245	67.67	403	407	396	523	283	403	400.26	0.00	0	-36951	412	407	403	398	394	405	396	294	120	500	270	1	1	58878283	237	-0.51	0.34	12	0.21	-784.00	1191.00	1560	20231207	-74.23	395	20241002	1.77	1132	-64.49	20240102	395	1.77	20241002	1560	-74.23	20231207	395	1.77	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
126	20241010	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	401	-2	5	-0.50	41040552	102575	56.32	403	407	396	523	283	403	400.10	0.00	0	-36176	412	407	403	398	394	405	396	294	120	500	270	1	1	58878283	236	-0.51	0.34	12	0.17	-784.00	1191.00	1560	20231207	-74.29	395	20241002	1.52	1132	-64.58	20240102	395	1.52	20241002	1560	-74.29	20231207	395	1.52	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
127	20241010	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	400	-3	5	-0.74	23575939	58691	32.23	403	407	399	523	283	403	401.70	0.00	0	-11071	412	407	403	398	394	405	396	294	120	500	270	1	1	58878283	236	-0.51	0.34	12	0.10	-784.00	1191.00	1560	20231207	-74.36	395	20241002	1.27	1132	-64.66	20240102	395	1.27	20241002	1560	-74.36	20231207	395	1.27	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
128	20241010	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	402	-1	5	-0.25	7695909	19102	10.49	403	403	401	523	283	403	402.88	0.00	0	-71	412	407	403	398	394	405	396	294	120	500	270	1	1	58878283	237	-0.51	0.34	12	0.03	-784.00	1191.00	1560	20231207	-74.23	395	20241002	1.77	1132	-64.49	20240102	395	1.77	20241002	1560	-74.23	20231207	395	1.77	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
129	20241008	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	403	-4	5	-0.98	73164636	182123	66.16	407	408	399	529	285	407	401.73	0.00	0	-12088	419	413	406	400	393	416	403	294	122	500	270	1	1	58878283	237	-0.51	0.34	12	0.31	-784.00	1191.00	1560	20231207	-74.17	395	20241002	2.03	1132	-64.40	20240102	395	2.03	20241002	1560	-74.17	20231207	395	2.03	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
130	20241008	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	403	-4	5	-0.98	70273574	174930	63.54	407	408	399	529	285	407	401.72	0.00	0	-11701	419	413	406	400	393	416	403	294	122	500	270	1	1	58878283	237	-0.51	0.34	12	0.30	-784.00	1191.00	1560	20231207	-74.17	395	20241002	2.03	1132	-64.40	20240102	395	2.03	20241002	1560	-74.17	20231207	395	2.03	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
131	20241008	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	404	-3	5	-0.74	42241270	105149	38.19	407	408	399	529	285	407	401.73	0.00	0	-12269	419	413	406	400	393	416	403	294	122	500	270	1	1	58878283	238	-0.52	0.34	12	0.18	-784.00	1191.00	1560	20231207	-74.10	395	20241002	2.28	1132	-64.31	20240102	395	2.28	20241002	1560	-74.10	20231207	395	2.28	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
132	20241008	130541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	403	-4	5	-0.98	40499895	100828	36.63	407	408	399	529	285	407	401.67	0.00	0	-11354	419	413	406	400	393	416	403	294	122	500	270	1	1	58878283	237	-0.51	0.34	12	0.17	-784.00	1191.00	1560	20231207	-74.17	395	20241002	2.03	1132	-64.40	20240102	395	2.03	20241002	1560	-74.17	20231207	395	2.03	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
133	20241008	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	402	-5	5	-1.23	35107377	87434	31.76	407	408	399	529	285	407	401.53	0.00	0	-11353	419	413	406	400	393	416	403	294	122	500	270	1	1	58878283	237	-0.51	0.34	12	0.15	-784.00	1191.00	1560	20231207	-74.23	395	20241002	1.77	1132	-64.49	20240102	395	1.77	20241002	1560	-74.23	20231207	395	1.77	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
134	20241008	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	401	-6	5	-1.47	30026162	74764	27.16	407	408	399	529	285	407	401.61	0.00	0	-10919	419	413	406	400	393	416	403	294	122	500	270	1	1	58878283	236	-0.51	0.34	12	0.13	-784.00	1191.00	1560	20231207	-74.29	395	20241002	1.52	1132	-64.58	20240102	395	1.52	20241002	1560	-74.29	20231207	395	1.52	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
135	20241008	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	401	-6	5	-1.47	12265427	30486	11.07	407	408	399	529	285	407	402.33	0.00	0	-11886	419	413	406	400	393	416	403	294	122	500	270	1	1	58878283	236	-0.51	0.34	12	0.05	-784.00	1191.00	1560	20231207	-74.29	395	20241002	1.52	1132	-64.58	20240102	395	1.52	20241002	1560	-74.29	20231207	395	1.52	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
136	20241008	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	403	-4	5	-0.98	1607732	3960	1.44	407	408	403	529	285	407	405.99	0.00	0	112	419	413	406	400	393	416	403	294	122	500	270	1	1	58878283	237	-0.51	0.34	12	0.01	-784.00	1191.00	1560	20231207	-74.17	395	20241002	2.03	1132	-64.40	20240102	395	2.03	20241002	1560	-74.17	20231207	395	2.03	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
137	20241007	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	407	6	2	1.50	111687599	275296	114.85	401	412	399	521	281	401	405.70	0.00	0	74225	412	406	401	395	390	404	393	294	120	500	270	1	1	58878283	240	-0.52	0.34	12	0.47	-784.00	1191.00	1560	20231207	-73.91	395	20241002	3.04	1132	-64.05	20240102	395	3.04	20241002	1560	-73.91	20231207	395	3.04	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
138	20241007	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	405	4	2	1.00	109762243	270532	112.86	401	412	399	521	281	401	405.73	0.00	0	73229	412	406	401	395	390	404	393	294	120	500	270	1	1	58878283	238	-0.52	0.34	12	0.46	-784.00	1191.00	1560	20231207	-74.04	395	20241002	2.53	1132	-64.22	20240102	395	2.53	20241002	1560	-74.04	20231207	395	2.53	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
139	20241007	140545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	411	10	2	2.49	94881527	233839	97.55	401	412	399	521	281	401	405.76	0.00	0	74670	412	406	401	395	390	404	393	294	120	500	270	1	1	58878283	242	-0.52	0.35	12	0.40	-784.00	1191.00	1560	20231207	-73.65	395	20241002	4.05	1132	-63.69	20240102	395	4.05	20241002	1560	-73.65	20231207	395	4.05	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
140	20241007	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	404	3	2	0.75	55653457	137903	57.53	401	408	399	521	281	401	403.57	0.00	0	-10016	412	406	401	395	390	404	393	294	120	500	270	1	1	58878283	238	-0.52	0.34	12	0.23	-784.00	1191.00	1560	20231207	-74.10	395	20241002	2.28	1132	-64.31	20240102	395	2.28	20241002	1560	-74.10	20231207	395	2.28	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
141	20241007	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	406	5	2	1.25	52638008	130446	54.42	401	408	399	521	281	401	403.52	0.00	0	-7543	412	406	401	395	390	404	393	294	120	500	270	1	1	58878283	239	-0.52	0.34	12	0.22	-784.00	1191.00	1560	20231207	-73.97	395	20241002	2.78	1132	-64.13	20240102	395	2.78	20241002	1560	-73.97	20231207	395	2.78	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
142	20241007	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	406	5	2	1.25	47933722	118849	49.58	401	408	399	521	281	401	403.32	0.00	0	-8718	412	406	401	395	390	404	393	294	120	500	270	1	1	58878283	239	-0.52	0.34	12	0.20	-784.00	1191.00	1560	20231207	-73.97	395	20241002	2.78	1132	-64.13	20240102	395	2.78	20241002	1560	-73.97	20231207	395	2.78	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
143	20241007	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	404	3	2	0.75	33983537	84390	35.21	401	408	399	521	281	401	402.70	0.00	0	5028	412	406	401	395	390	404	393	294	120	500	270	1	1	58878283	238	-0.52	0.34	12	0.14	-784.00	1191.00	1560	20231207	-74.10	395	20241002	2.28	1132	-64.31	20240102	395	2.28	20241002	1560	-74.10	20231207	395	2.28	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
144	20241007	090501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	399	-2	5	-0.50	4193391	10465	4.37	401	401	399	521	281	401	400.71	0.00	0	181	412	406	401	395	390	404	393	294	120	500	270	1	1	58878283	235	-0.51	0.34	12	0.02	-784.00	1191.00	1560	20231207	-74.42	395	20241002	1.01	1132	-64.75	20240102	395	1.01	20241002	1560	-74.42	20231207	395	1.01	20241002	0.00	N	054180	500	294 억		0	N	N	0	N	00	N
145	20241004	160504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	401	-2	5	-0.50	95839239	239388	90.38	403	407	396	523	283	403	400.35	0.01	0	-81569	419	411	403	395	387	407	391	294	120	500	270	1	1	58878283	236	-0.51	0.34	12	0.41	-784.00	1191.00	1560	20231207	-74.29	395	20241002	1.52	1132	-64.58	20240102	395	1.52	20241002	1560	-74.29	20231207	395	1.52	20241002	0.00	N	054180	500	294 억		7136	N	N	0	N	00	N
146	20241004	150509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	401	-2	5	-0.50	90401113	225794	85.25	403	407	396	523	283	403	400.37	0.01	0	-73829	419	411	403	395	387	407	391	294	120	500	270	1	1	58878283	236	-0.51	0.34	12	0.38	-784.00	1191.00	1560	20231207	-74.29	395	20241002	1.52	1132	-64.58	20240102	395	1.52	20241002	1560	-74.29	20231207	395	1.52	20241002	0.00	N	054180	500	294 억		7136	N	N	0	N	00	N
147	20241004	140510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	400	-3	5	-0.74	85892486	214513	80.99	403	407	396	523	283	403	400.41	0.01	0	-64183	419	411	403	395	387	407	391	294	120	500	270	1	1	58878283	236	-0.51	0.34	12	0.36	-784.00	1191.00	1560	20231207	-74.36	395	20241002	1.27	1132	-64.66	20240102	395	1.27	20241002	1560	-74.36	20231207	395	1.27	20241002	0.00	N	054180	500	294 억		7136	N	N	0	N	00	N
148	20241004	130508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	401	-2	5	-0.50	63077795	157539	59.48	403	407	396	523	283	403	400.39	0.01	0	-52579	419	411	403	395	387	407	391	294	120	500	270	1	1	58878283	236	-0.51	0.34	12	0.27	-784.00	1191.00	1560	20231207	-74.29	395	20241002	1.52	1132	-64.58	20240102	395	1.52	20241002	1560	-74.29	20231207	395	1.52	20241002	0.00	N	054180	500	294 억		7136	N	N	0	N	00	N
149	20241004	120508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	399	-4	5	-0.99	60187702	150285	56.74	403	407	396	523	283	403	400.49	0.01	0	-47018	419	411	403	395	387	407	391	294	120	500	270	1	1	58878283	235	-0.51	0.34	12	0.26	-784.00	1191.00	1560	20231207	-74.42	395	20241002	1.01	1132	-64.75	20240102	395	1.01	20241002	1560	-74.42	20231207	395	1.01	20241002	0.00	N	054180	500	294 억		7136	N	N	0	N	00	N
150	20241004	110507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	399	-4	5	-0.99	48751740	121724	45.96	403	407	396	523	283	403	400.51	0.01	0	-42374	419	411	403	395	387	407	391	294	120	500	270	1	1	58878283	235	-0.51	0.34	12	0.21	-784.00	1191.00	1560	20231207	-74.42	395	20241002	1.01	1132	-64.75	20240102	395	1.01	20241002	1560	-74.42	20231207	395	1.01	20241002	0.00	N	054180	500	294 억		7136	N	N	0	N	00	N
151	20241004	100503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	402	-1	5	-0.25	30773023	76720	28.97	403	407	396	523	283	403	401.11	0.01	0	-27540	419	411	403	395	387	407	391	294	120	500	270	1	1	58878283	237	-0.51	0.34	12	0.13	-784.00	1191.00	1560	20231207	-74.23	395	20241002	1.77	1132	-64.49	20240102	395	1.77	20241002	1560	-74.23	20231207	395	1.77	20241002	0.00	N	054180	500	294 억		7136	N	N	0	N	00	N
152	20241004	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	401	-2	5	-0.50	4454627	11058	4.18	403	403	401	523	283	403	402.84	0.01	0	-2175	419	411	403	395	387	407	391	294	120	500	270	1	1	58878283	236	-0.51	0.34	12	0.02	-784.00	1191.00	1560	20231207	-74.29	395	20241002	1.52	1132	-64.58	20240102	395	1.52	20241002	1560	-74.29	20231207	395	1.52	20241002	0.00	N	054180	500	294 억		7136	N	N	0	N	00	N
153	20241002	160501	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	403	-8	5	-1.95	106575039	264828	51.24	411	411	395	534	288	411	402.43	0.03	0	-9734	427	418	411	402	395	415	399	294	123	500	270	1	1	58878283	237	-0.51	0.34	12	0.45	-784.00	1191.00	1560	20231207	-74.17	395	20241002	2.03	1132	-64.40	20240102	395	2.03	20241002	1560	-74.17	20231207	395	2.03	20241002	0.00	N	054180	500	294 억		16836	N	N	0	N	00	N
154	20241002	150511	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	403	-8	5	-1.95	101368567	251835	48.72	411	411	395	534	288	411	402.52	0.03	0	-9700	427	418	411	402	395	415	399	294	123	500	270	1	1	58878283	237	-0.51	0.34	12	0.43	-784.00	1191.00	1560	20231207	-74.17	395	20241002	2.03	1132	-64.40	20240102	395	2.03	20241002	1560	-74.17	20231207	395	2.03	20241002	0.00	N	054180	500	294 억		16836	N	N	0	N	00	N
155	20241002	140509	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	405	-6	5	-1.46	76564227	190148	36.79	411	411	395	534	288	411	402.66	0.03	0	-24296	427	418	411	402	395	415	399	294	123	500	270	1	1	58878283	238	-0.52	0.34	12	0.32	-784.00	1191.00	1560	20231207	-74.04	395	20241002	2.53	1132	-64.22	20240102	395	2.53	20241002	1560	-74.04	20231207	395	2.53	20241002	0.00	N	054180	500	294 억		16836	N	N	0	N	00	N
156	20241002	130505	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	409	-2	5	-0.49	71891505	178653	34.56	411	411	395	534	288	411	402.41	0.03	0	-24515	427	418	411	402	395	415	399	294	123	500	270	1	1	58878283	241	-0.52	0.34	12	0.30	-784.00	1191.00	1560	20231207	-73.78	395	20241002	3.54	1132	-63.87	20240102	395	3.54	20241002	1560	-73.78	20231207	395	3.54	20241002	0.00	N	054180	500	294 억		16836	N	N	0	N	00	N
157	20241002	120501	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	405	-6	5	-1.46	57721543	143667	27.80	411	411	395	534	288	411	401.77	0.03	0	-36255	427	418	411	402	395	415	399	294	123	500	270	1	1	58878283	238	-0.52	0.34	12	0.24	-784.00	1191.00	1560	20231207	-74.04	395	20241002	2.53	1132	-64.22	20240102	395	2.53	20241002	1560	-74.04	20231207	395	2.53	20241002	0.00	N	054180	500	294 억		16836	N	N	0	N	00	N
158	20241002	110456	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	407	-4	5	-0.97	47418069	118220	22.87	411	411	395	534	288	411	401.10	0.03	0	-18773	427	418	411	402	395	415	399	294	123	500	270	1	1	58878283	240	-0.52	0.34	12	0.20	-784.00	1191.00	1560	20231207	-73.91	395	20241002	3.04	1132	-64.05	20240102	395	3.04	20241002	1560	-73.91	20231207	395	3.04	20241002	0.00	N	054180	500	294 억		16836	N	N	0	N	00	N
159	20241002	100456	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	403	-8	5	-1.95	30516360	76136	14.73	411	411	395	534	288	411	400.81	0.03	0	-18811	427	418	411	402	395	415	399	294	123	500	270	1	1	58878283	237	-0.51	0.34	12	0.13	-784.00	1191.00	1560	20231207	-74.17	395	20241002	2.03	1132	-64.40	20240102	395	2.03	20241002	1560	-74.17	20231207	395	2.03	20241002	0.00	N	054180	500	294 억		16836	N	N	0	N	00	N
160	20241002	090454	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	403	-8	5	-1.95	3529874	8708	1.68	411	411	403	534	288	411	405.36	0.03	0	-6402	427	418	411	402	395	415	399	294	123	500	270	1	1	58878283	237	-0.51	0.34	12	0.01	-784.00	1191.00	1560	20231207	-74.17	403	20241002	0.00	1132	-64.40	20240102	403	0.00	20241002	1560	-74.17	20231207	403	0.00	20241002	0.00	N	054180	500	294 억		16836	N	N	0	N	00	N