KissMeData/054180/price/prices-20240901.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	20240930	160548	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	411	-9	5	-2.14	210330231	515682	142.48	419	420	404	546	294	420	407.87	0.00	0	15725	442	431	424	413	406	427	409	294	126	500	280	1	1	58878283	242	-0.52	0.35	12	0.88	-784.00	1191.00	1560	20231207	-73.65	404	20240930	1.73	1132	-63.69	20240102	404	1.73	20240930	1560	-73.65	20231207	404	1.73	20240930	0.00	N	054180	500	294 억		1111	N	N	0	N	00	N
3	20240930	150555	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	410	-10	5	-2.38	203443036	498842	137.83	419	420	404	546	294	420	407.83	0.00	0	17010	442	431	424	413	406	427	409	294	126	500	280	1	1	58878283	241	-0.52	0.34	12	0.85	-784.00	1191.00	1560	20231207	-73.72	404	20240930	1.49	1132	-63.78	20240102	404	1.49	20240930	1560	-73.72	20231207	404	1.49	20240930	0.00	N	054180	500	294 억		1111	N	N	0	N	00	N
4	20240930	140554	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	408	-12	5	-2.86	197941273	485392	134.11	419	420	404	546	294	420	407.80	0.00	0	17085	442	431	424	413	406	427	409	294	126	500	280	1	1	58878283	240	-0.52	0.34	12	0.82	-784.00	1191.00	1560	20231207	-73.85	404	20240930	0.99	1132	-63.96	20240102	404	0.99	20240930	1560	-73.85	20231207	404	0.99	20240930	0.00	N	054180	500	294 억		1111	N	N	0	N	00	N
5	20240930	130554	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	409	-11	5	-2.62	186410037	457202	126.32	419	420	404	546	294	420	407.72	0.00	0	25705	442	431	424	413	406	427	409	294	126	500	280	1	1	58878283	241	-0.52	0.34	12	0.78	-784.00	1191.00	1560	20231207	-73.78	404	20240930	1.24	1132	-63.87	20240102	404	1.24	20240930	1560	-73.78	20231207	404	1.24	20240930	0.00	N	054180	500	294 억		1111	N	N	0	N	00	N
6	20240930	120550	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	409	-11	5	-2.62	176541436	433047	119.65	419	420	404	546	294	420	407.67	0.00	0	24501	442	431	424	413	406	427	409	294	126	500	280	1	1	58878283	241	-0.52	0.34	12	0.74	-784.00	1191.00	1560	20231207	-73.78	404	20240930	1.24	1132	-63.87	20240102	404	1.24	20240930	1560	-73.78	20231207	404	1.24	20240930	0.00	N	054180	500	294 억		1111	N	N	0	N	00	N
7	20240930	110548	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	406	-14	5	-3.33	129079527	315705	87.23	419	420	404	546	294	420	408.86	0.00	0	-10960	442	431	424	413	406	427	409	294	126	500	280	1	1	58878283	239	-0.52	0.34	12	0.54	-784.00	1191.00	1560	20231207	-73.97	404	20240930	0.50	1132	-64.13	20240102	404	0.50	20240930	1560	-73.97	20231207	404	0.50	20240930	0.00	N	054180	500	294 억		1111	N	N	0	N	00	N
8	20240930	100547	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	411	-9	5	-2.14	63626310	155149	42.87	419	420	405	546	294	420	410.10	0.00	0	-10792	442	431	424	413	406	427	409	294	126	500	280	1	1	58878283	242	-0.52	0.35	12	0.26	-784.00	1191.00	1560	20231207	-73.65	405	20240930	1.48	1132	-63.69	20240102	405	1.48	20240930	1560	-73.65	20231207	405	1.48	20240930	0.00	N	054180	500	294 억		1111	N	N	0	N	00	N
9	20240930	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	418	-2	5	-0.48	1689927	4049	1.12	419	420	414	546	294	420	417.37	0.00	0	-3421	442	431	424	413	406	427	409	294	126	500	280	1	1	58878283	246	-0.53	0.35	12	0.01	-784.00	1191.00	1560	20231207	-73.21	409	20240919	2.20	1132	-63.07	20240102	409	2.20	20240919	1560	-73.21	20231207	409	2.20	20240919	0.00	N	054180	500	294 억		1111	N	N	0	N	00	N
10	20240927	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	420	-15	5	-3.45	153342768	361460	140.48	435	435	417	565	305	435	424.27	0.09	0	-66854	448	441	432	425	416	437	421	294	130	500	290	1	1	58878283	247	-0.54	0.35	12	0.61	-784.00	1191.00	1560	20231207	-73.08	409	20240919	2.69	1132	-62.90	20240102	409	2.69	20240919	1560	-73.08	20231207	409	2.69	20240919	0.00	N	054180	500	294 억		51754	N	N	0	N	00	N
11	20240927	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	421	-14	5	-3.22	140868825	331696	128.91	435	435	418	565	305	435	424.69	0.09	0	-59288	448	441	432	425	416	437	421	294	130	500	290	1	1	58878283	248	-0.54	0.35	12	0.56	-784.00	1191.00	1560	20231207	-73.01	409	20240919	2.93	1132	-62.81	20240102	409	2.93	20240919	1560	-73.01	20231207	409	2.93	20240919	0.00	N	054180	500	294 억		51754	N	N	0	N	00	N
12	20240927	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	422	-13	5	-2.99	102211743	239678	93.15	435	435	420	565	305	435	426.45	0.09	0	-33027	448	441	432	425	416	437	421	294	130	500	290	1	1	58878283	248	-0.54	0.35	12	0.41	-784.00	1191.00	1560	20231207	-72.95	409	20240919	3.18	1132	-62.72	20240102	409	3.18	20240919	1560	-72.95	20231207	409	3.18	20240919	0.00	N	054180	500	294 억		51754	N	N	0	N	00	N
13	20240927	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	430	-5	5	-1.15	56846771	132617	51.54	435	435	425	565	305	435	428.65	0.09	0	-48335	448	441	432	425	416	437	421	294	130	500	290	1	1	58878283	253	-0.55	0.36	12	0.23	-784.00	1191.00	1560	20231207	-72.44	409	20240919	5.13	1132	-62.01	20240102	409	5.13	20240919	1560	-72.44	20231207	409	5.13	20240919	0.00	N	054180	500	294 억		51754	N	N	0	N	00	N
14	20240927	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	427	-8	5	-1.84	53682429	125219	48.67	435	435	425	565	305	435	428.71	0.09	0	-47278	448	441	432	425	416	437	421	294	130	500	290	1	1	58878283	251	-0.54	0.36	12	0.21	-784.00	1191.00	1560	20231207	-72.63	409	20240919	4.40	1132	-62.28	20240102	409	4.40	20240919	1560	-72.63	20231207	409	4.40	20240919	0.00	N	054180	500	294 억		51754	N	N	0	N	00	N
15	20240927	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	428	-7	5	-1.61	48334288	112689	43.80	435	435	425	565	305	435	428.92	0.09	0	-45343	448	441	432	425	416	437	421	294	130	500	290	1	1	58878283	252	-0.55	0.36	12	0.19	-784.00	1191.00	1560	20231207	-72.56	409	20240919	4.65	1132	-62.19	20240102	409	4.65	20240919	1560	-72.56	20231207	409	4.65	20240919	0.00	N	054180	500	294 억		51754	N	N	0	N	00	N
16	20240927	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	431	-4	5	-0.92	33072994	76896	29.89	435	435	427	565	305	435	430.10	0.09	0	-39521	448	441	432	425	416	437	421	294	130	500	290	1	1	58878283	254	-0.55	0.36	12	0.13	-784.00	1191.00	1560	20231207	-72.37	409	20240919	5.38	1132	-61.93	20240102	409	5.38	20240919	1560	-72.37	20231207	409	5.38	20240919	0.00	N	054180	500	294 억		51754	N	N	0	N	00	N
17	20240927	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	434	-1	5	-0.23	140626	324	0.13	435	435	431	565	305	435	434.03	0.09	0	-12	448	441	432	425	416	437	421	294	130	500	290	1	1	58878283	256	-0.55	0.36	12	0.00	-784.00	1191.00	1560	20231207	-72.18	409	20240919	6.11	1132	-61.66	20240102	409	6.11	20240919	1560	-72.18	20231207	409	6.11	20240919	0.00	N	054180	500	294 억		51754	N	N	0	N	00	N
18	20240926	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	435	-2	5	-0.46	109936526	254990	82.28	437	439	423	568	306	437	431.12	0.06	0	17034	481	459	440	418	399	457	416	294	131	500	290	1	1	58878283	256	-0.55	0.37	12	0.43	-784.00	1191.00	1560	20231207	-72.12	409	20240919	6.36	1132	-61.57	20240102	409	6.36	20240919	1560	-72.12	20231207	409	6.36	20240919	0.00	N	054180	500	294 억		34720	N	N	0	N	00	N
19	20240926	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	435	-2	5	-0.46	104564113	242574	78.27	437	439	423	568	306	437	431.06	0.06	0	16800	481	459	440	418	399	457	416	294	131	500	290	1	1	58878283	256	-0.55	0.37	12	0.41	-784.00	1191.00	1560	20231207	-72.12	409	20240919	6.36	1132	-61.57	20240102	409	6.36	20240919	1560	-72.12	20231207	409	6.36	20240919	0.00	N	054180	500	294 억		34720	N	N	0	N	00	N
20	20240926	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	438	1	2	0.23	94503581	219352	70.78	437	439	423	568	306	437	430.83	0.06	0	8523	481	459	440	418	399	457	416	294	131	500	290	1	1	58878283	258	-0.56	0.37	12	0.37	-784.00	1191.00	1560	20231207	-71.92	409	20240919	7.09	1132	-61.31	20240102	409	7.09	20240919	1560	-71.92	20231207	409	7.09	20240919	0.00	N	054180	500	294 억		34720	N	N	0	N	00	N
21	20240926	130549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	432	-5	5	-1.14	80562693	186959	60.33	437	439	423	568	306	437	430.91	0.06	0	6042	481	459	440	418	399	457	416	294	131	500	290	1	1	58878283	254	-0.55	0.36	12	0.32	-784.00	1191.00	1560	20231207	-72.31	409	20240919	5.62	1132	-61.84	20240102	409	5.62	20240919	1560	-72.31	20231207	409	5.62	20240919	0.00	N	054180	500	294 억		34720	N	N	0	N	00	N
22	20240926	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	429	-8	5	-1.83	71795972	166555	53.74	437	439	423	568	306	437	431.06	0.06	0	13134	481	459	440	418	399	457	416	294	131	500	290	1	1	58878283	253	-0.55	0.36	12	0.28	-784.00	1191.00	1560	20231207	-72.50	409	20240919	4.89	1132	-62.10	20240102	409	4.89	20240919	1560	-72.50	20231207	409	4.89	20240919	0.00	N	054180	500	294 억		34720	N	N	0	N	00	N
23	20240926	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	431	-6	5	-1.37	56006577	129600	41.82	437	439	426	568	306	437	432.15	0.06	0	21596	481	459	440	418	399	457	416	294	131	500	290	1	1	58878283	254	-0.55	0.36	12	0.22	-784.00	1191.00	1560	20231207	-72.37	409	20240919	5.38	1132	-61.93	20240102	409	5.38	20240919	1560	-72.37	20231207	409	5.38	20240919	0.00	N	054180	500	294 억		34720	N	N	0	N	00	N
24	20240926	100549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	434	-3	5	-0.69	34227981	79305	25.59	437	438	426	568	306	437	431.60	0.06	0	8445	481	459	440	418	399	457	416	294	131	500	290	1	1	58878283	256	-0.55	0.36	12	0.13	-784.00	1191.00	1560	20231207	-72.18	409	20240919	6.11	1132	-61.66	20240102	409	6.11	20240919	1560	-72.18	20231207	409	6.11	20240919	0.00	N	054180	500	294 억		34720	N	N	0	N	00	N
25	20240926	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	437	0	3	0.00	6933340	15835	5.11	437	438	437	568	306	437	437.85	0.06	0	1608	481	459	440	418	399	457	416	294	131	500	290	1	1	58878283	257	-0.56	0.37	12	0.03	-784.00	1191.00	1560	20231207	-71.99	409	20240919	6.85	1132	-61.40	20240102	409	6.85	20240919	1560	-71.99	20231207	409	6.85	20240919	0.00	N	054180	500	294 억		34720	N	N	0	N	00	N
26	20240925	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	437	-5	5	-1.13	137105481	309899	29.51	437	462	421	574	310	442	442.42	0.12	0	-40218	515	478	449	412	383	497	431	294	132	500	300	1	1	58878283	257	-0.56	0.37	12	0.53	-784.00	1191.00	1560	20231207	-71.99	409	20240919	6.85	1132	-61.40	20240102	409	6.85	20240919	1560	-71.99	20231207	409	6.85	20240919	0.00	N	054180	500	294 억		71498	N	N	0	N	00	N
27	20240925	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	442	0	3	0.00	127244038	287165	27.34	437	462	431	574	310	442	443.10	0.12	0	-42119	515	478	449	412	383	497	431	294	132	500	300	1	1	58878283	260	-0.56	0.37	12	0.49	-784.00	1191.00	1560	20231207	-71.67	409	20240919	8.07	1132	-60.95	20240102	409	8.07	20240919	1560	-71.67	20231207	409	8.07	20240919	0.00	N	054180	500	294 억		71498	N	N	0	N	00	N
28	20240925	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	443	1	2	0.23	86445659	194768	18.55	437	462	437	574	310	442	443.84	0.12	0	1961	515	478	449	412	383	497	431	294	132	500	300	1	1	58878283	261	-0.57	0.37	12	0.33	-784.00	1191.00	1560	20231207	-71.60	409	20240919	8.31	1132	-60.87	20240102	409	8.31	20240919	1560	-71.60	20231207	409	8.31	20240919	0.00	N	054180	500	294 억		71498	N	N	0	N	00	N
29	20240925	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	447	5	2	1.13	69990978	157528	15.00	437	462	437	574	310	442	444.31	0.12	0	-2180	515	478	449	412	383	497	431	294	132	500	300	1	1	58878283	263	-0.57	0.38	12	0.27	-784.00	1191.00	1560	20231207	-71.35	409	20240919	9.29	1132	-60.51	20240102	409	9.29	20240919	1560	-71.35	20231207	409	9.29	20240919	0.00	N	054180	500	294 억		71498	N	N	0	N	00	N
30	20240925	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	446	4	2	0.90	65636560	147753	14.07	437	462	437	574	310	442	444.23	0.12	0	-2586	515	478	449	412	383	497	431	294	132	500	300	1	1	58878283	263	-0.57	0.37	12	0.25	-784.00	1191.00	1560	20231207	-71.41	409	20240919	9.05	1132	-60.60	20240102	409	9.05	20240919	1560	-71.41	20231207	409	9.05	20240919	0.00	N	054180	500	294 억		71498	N	N	0	N	00	N
31	20240925	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	444	2	2	0.45	54129068	121734	11.59	437	462	437	574	310	442	444.65	0.12	0	-2817	515	478	449	412	383	497	431	294	132	500	300	1	1	58878283	261	-0.57	0.37	12	0.21	-784.00	1191.00	1560	20231207	-71.54	409	20240919	8.56	1132	-60.78	20240102	409	8.56	20240919	1560	-71.54	20231207	409	8.56	20240919	0.00	N	054180	500	294 억		71498	N	N	0	N	00	N
32	20240925	100546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	444	2	2	0.45	39156092	87845	8.36	437	462	437	574	310	442	445.74	0.12	0	-4489	515	478	449	412	383	497	431	294	132	500	300	1	1	58878283	261	-0.57	0.37	12	0.15	-784.00	1191.00	1560	20231207	-71.54	409	20240919	8.56	1132	-60.78	20240102	409	8.56	20240919	1560	-71.54	20231207	409	8.56	20240919	0.00	N	054180	500	294 억		71498	N	N	0	N	00	N
33	20240925	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	451	9	2	2.04	3204028	7307	0.70	437	451	437	574	310	442	438.49	0.12	0	1940	515	478	449	412	383	497	431	294	132	500	300	1	1	58878283	266	-0.58	0.38	12	0.01	-784.00	1191.00	1560	20231207	-71.09	409	20240919	10.27	1132	-60.16	20240102	409	10.27	20240919	1560	-71.09	20231207	409	10.27	20240919	0.00	N	054180	500	294 억		71498	N	N	0	N	00	N
34	20240924	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	442	18	2	4.25	477303992	1049824	180.89	420	486	420	551	297	424	454.65	0.12	0	2048	462	443	426	407	390	434	398	294	127	500	280	1	1	58878283	260	-0.56	0.37	12	1.78	-784.00	1191.00	1560	20231207	-71.67	409	20240919	8.07	1132	-60.95	20240102	409	8.07	20240919	1560	-71.67	20231207	409	8.07	20240919	0.00	N	054180	500	294 억		69474	N	N	0	N	00	N
35	20240924	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	441	17	2	4.01	473357805	1040882	179.35	420	486	420	551	297	424	454.77	0.12	0	330	462	443	426	407	390	434	398	294	127	500	280	1	1	58878283	260	-0.56	0.37	12	1.77	-784.00	1191.00	1560	20231207	-71.73	409	20240919	7.82	1132	-61.04	20240102	409	7.82	20240919	1560	-71.73	20231207	409	7.82	20240919	0.00	N	054180	500	294 억		69474	N	N	0	N	00	N
36	20240924	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	441	17	2	4.01	456502030	1002495	172.74	420	486	420	551	297	424	455.37	0.12	0	-11132	462	443	426	407	390	434	398	294	127	500	280	1	1	58878283	260	-0.56	0.37	12	1.70	-784.00	1191.00	1560	20231207	-71.73	409	20240919	7.82	1132	-61.04	20240102	409	7.82	20240919	1560	-71.73	20231207	409	7.82	20240919	0.00	N	054180	500	294 억		69474	N	N	0	N	00	N
37	20240924	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	451	27	2	6.37	431511376	946307	163.06	420	486	420	551	297	424	456.00	0.12	0	-5856	462	443	426	407	390	434	398	294	127	500	280	1	1	58878283	266	-0.58	0.38	12	1.61	-784.00	1191.00	1560	20231207	-71.09	409	20240919	10.27	1132	-60.16	20240102	409	10.27	20240919	1560	-71.09	20231207	409	10.27	20240919	0.00	N	054180	500	294 억		69474	N	N	0	N	00	N
38	20240924	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	450	26	2	6.13	395287068	866568	149.32	420	486	420	551	297	424	456.15	0.12	0	22119	462	443	426	407	390	434	398	294	127	500	280	1	1	58878283	265	-0.57	0.38	12	1.47	-784.00	1191.00	1560	20231207	-71.15	409	20240919	10.02	1132	-60.25	20240102	409	10.02	20240919	1560	-71.15	20231207	409	10.02	20240919	0.00	N	054180	500	294 억		69474	N	N	0	N	00	N
39	20240924	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	448	24	2	5.66	369037687	807946	139.22	420	486	420	551	297	424	456.76	0.12	0	52083	462	443	426	407	390	434	398	294	127	500	280	1	1	58878283	264	-0.57	0.38	12	1.37	-784.00	1191.00	1560	20231207	-71.28	409	20240919	9.54	1132	-60.42	20240102	409	9.54	20240919	1560	-71.28	20231207	409	9.54	20240919	0.00	N	054180	500	294 억		69474	N	N	0	N	00	N
40	20240924	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	448	24	2	5.66	297445308	650101	112.02	420	486	420	551	297	424	457.54	0.12	0	2479	462	443	426	407	390	434	398	294	127	500	280	1	1	58878283	264	-0.57	0.38	12	1.10	-784.00	1191.00	1560	20231207	-71.28	409	20240919	9.54	1132	-60.42	20240102	409	9.54	20240919	1560	-71.28	20231207	409	9.54	20240919	0.00	N	054180	500	294 억		69474	N	N	0	N	00	N
41	20240924	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	432	8	2	1.89	6071864	14148	2.44	420	432	420	551	297	424	429.17	0.12	0	-8854	462	443	426	407	390	434	398	294	127	500	280	1	1	58878283	254	-0.55	0.36	12	0.02	-784.00	1191.00	1560	20231207	-72.31	409	20240919	5.62	1132	-61.84	20240102	409	5.62	20240919	1560	-72.31	20231207	409	5.62	20240919	0.00	N	054180	500	294 억		69474	N	N	0	N	00	N
42	20240923	160540	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	424	-3	5	-0.70	246174685	580116	190.39	426	445	409	555	299	427	424.35	0.06	0	27128	438	432	422	416	406	435	419	294	128	500	290	1	1	58878283	250	-0.54	0.36	12	0.99	-784.00	1191.00	1560	20231207	-72.82	409	20240923	3.67	1132	-62.54	20240102	409	3.67	20240923	1560	-72.82	20231207	409	3.67	20240923	0.00	N	054180	500	294 억		33808	N	N	0	N	00	N
43	20240923	150542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	431	4	2	0.94	238549599	562144	184.49	426	445	409	555	299	427	424.36	0.06	0	43374	438	432	422	416	406	435	419	294	128	500	290	1	1	58878283	254	-0.55	0.36	12	0.95	-784.00	1191.00	1560	20231207	-72.37	409	20240923	5.38	1132	-61.93	20240102	409	5.38	20240923	1560	-72.37	20231207	409	5.38	20240923	0.00	N	054180	500	294 억		33808	N	N	0	N	00	N
44	20240923	140546	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	435	8	2	1.87	231074086	544731	178.77	426	445	409	555	299	427	424.20	0.06	0	46930	438	432	422	416	406	435	419	294	128	500	290	1	1	58878283	256	-0.55	0.37	12	0.93	-784.00	1191.00	1560	20231207	-72.12	409	20240923	6.36	1132	-61.57	20240102	409	6.36	20240923	1560	-72.12	20231207	409	6.36	20240923	0.00	N	054180	500	294 억		33808	N	N	0	N	00	N
45	20240923	130542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	433	6	2	1.41	186218722	439754	144.32	426	445	409	555	299	427	423.46	0.06	0	30985	438	432	422	416	406	435	419	294	128	500	290	1	1	58878283	255	-0.55	0.36	12	0.75	-784.00	1191.00	1560	20231207	-72.24	409	20240923	5.87	1132	-61.75	20240102	409	5.87	20240923	1560	-72.24	20231207	409	5.87	20240923	0.00	N	054180	500	294 억		33808	N	N	0	N	00	N
46	20240923	120541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	431	4	2	0.94	165947734	393370	129.10	426	434	409	555	299	427	421.86	0.06	0	15199	438	432	422	416	406	435	419	294	128	500	290	1	1	58878283	254	-0.55	0.36	12	0.67	-784.00	1191.00	1560	20231207	-72.37	409	20240923	5.38	1132	-61.93	20240102	409	5.38	20240923	1560	-72.37	20231207	409	5.38	20240923	0.00	N	054180	500	294 억		33808	N	N	0	N	00	N
47	20240923	110541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	425	-2	5	-0.47	155197197	368414	120.91	426	434	409	555	299	427	421.26	0.06	0	1835	438	432	422	416	406	435	419	294	128	500	290	1	1	58878283	250	-0.54	0.36	12	0.63	-784.00	1191.00	1560	20231207	-72.76	409	20240923	3.91	1132	-62.46	20240102	409	3.91	20240923	1560	-72.76	20231207	409	3.91	20240923	0.00	N	054180	500	294 억		33808	N	N	0	N	00	N
48	20240923	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	433	6	2	1.41	64280496	151242	49.64	426	434	416	555	299	427	425.02	0.06	0	24427	438	432	422	416	406	435	419	294	128	500	290	1	1	58878283	255	-0.55	0.36	12	0.26	-784.00	1191.00	1560	20231207	-72.24	409	20240919	5.87	1132	-61.75	20240102	409	5.87	20240919	1560	-72.24	20231207	409	5.87	20240919	0.00	N	054180	500	294 억		33808	N	N	0	N	00	N
49	20240923	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	417	-10	5	-2.34	6315578	14874	4.88	426	426	417	555	299	427	424.61	0.06	0	-2081	438	432	422	416	406	435	419	294	128	500	290	1	1	58878283	246	-0.53	0.35	12	0.03	-784.00	1191.00	1560	20231207	-73.27	409	20240919	1.96	1132	-63.16	20240102	409	1.96	20240919	1560	-73.27	20231207	409	1.96	20240919	0.00	N	054180	500	294 억		33808	N	N	0	N	00	N
50	20240913	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	436	-1	5	-0.23	87421040	200491	88.43	440	444	430	568	306	437	436.03	0.14	0	-70350	461	449	437	425	413	455	431	294	131	500	290	1	1	58878283	257	-0.56	0.37	12	0.34	-784.00	1191.00	1560	20231207	-72.05	417	20240625	4.56	1132	-61.48	20240102	417	4.56	20240625	1560	-72.05	20231207	417	4.56	20240625	0.00	N	054180	500	294 억		80518	N	N	0	N	00	N
51	20240913	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	437	0	3	0.00	82868182	190002	83.80	440	444	430	568	306	437	436.14	0.14	0	-66914	461	449	437	425	413	455	431	294	131	500	290	1	1	58878283	257	-0.56	0.37	12	0.32	-784.00	1191.00	1560	20231207	-71.99	417	20240625	4.80	1132	-61.40	20240102	417	4.80	20240625	1560	-71.99	20231207	417	4.80	20240625	0.00	N	054180	500	294 억		80518	N	N	0	N	00	N
52	20240913	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	434	-3	5	-0.69	76030769	174237	76.85	440	444	430	568	306	437	436.36	0.14	0	-59857	461	449	437	425	413	455	431	294	131	500	290	1	1	58878283	256	-0.55	0.36	12	0.30	-784.00	1191.00	1560	20231207	-72.18	417	20240625	4.08	1132	-61.66	20240102	417	4.08	20240625	1560	-72.18	20231207	417	4.08	20240625	0.00	N	054180	500	294 억		80518	N	N	0	N	00	N
53	20240913	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	432	-5	5	-1.14	73531290	168460	74.30	440	444	430	568	306	437	436.49	0.14	0	-55425	461	449	437	425	413	455	431	294	131	500	290	1	1	58878283	254	-0.55	0.36	12	0.29	-784.00	1191.00	1560	20231207	-72.31	417	20240625	3.60	1132	-61.84	20240102	417	3.60	20240625	1560	-72.31	20231207	417	3.60	20240625	0.00	N	054180	500	294 억		80518	N	N	0	N	00	N
54	20240913	120519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	431	-6	5	-1.37	68261854	156277	68.93	440	444	430	568	306	437	436.80	0.14	0	-52499	461	449	437	425	413	455	431	294	131	500	290	1	1	58878283	254	-0.55	0.36	12	0.27	-784.00	1191.00	1560	20231207	-72.37	417	20240625	3.36	1132	-61.93	20240102	417	3.36	20240625	1560	-72.37	20231207	417	3.36	20240625	0.00	N	054180	500	294 억		80518	N	N	0	N	00	N
55	20240913	110521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	436	-1	5	-0.23	49014493	111808	49.31	440	444	433	568	306	437	438.38	0.14	0	-29496	461	449	437	425	413	455	431	294	131	500	290	1	1	58878283	257	-0.56	0.37	12	0.19	-784.00	1191.00	1560	20231207	-72.05	417	20240625	4.56	1132	-61.48	20240102	417	4.56	20240625	1560	-72.05	20231207	417	4.56	20240625	0.00	N	054180	500	294 억		80518	N	N	0	N	00	N
56	20240913	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	440	3	2	0.69	41101652	93649	41.30	440	444	433	568	306	437	438.89	0.14	0	-24242	461	449	437	425	413	455	431	294	131	500	290	1	1	58878283	259	-0.56	0.37	12	0.16	-784.00	1191.00	1560	20231207	-71.79	417	20240625	5.52	1132	-61.13	20240102	417	5.52	20240625	1560	-71.79	20231207	417	5.52	20240625	0.00	N	054180	500	294 억		80518	N	N	0	N	00	N
57	20240913	090523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	440	3	2	0.69	10586037	24217	10.68	440	444	437	568	306	437	437.13	0.14	0	-4021	461	449	437	425	413	455	431	294	131	500	290	1	1	58878283	259	-0.56	0.37	12	0.04	-784.00	1191.00	1560	20231207	-71.79	417	20240625	5.52	1132	-61.13	20240102	417	5.52	20240625	1560	-71.79	20231207	417	5.52	20240625	0.00	N	054180	500	294 억		80518	N	N	0	N	00	N
58	20240912	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	437	12	2	2.82	96709384	221252	77.43	430	449	425	552	298	425	437.10	0.07	0	42864	449	436	429	416	409	433	413	294	127	500	280	1	1	58878283	257	-0.56	0.37	12	0.38	-784.00	1191.00	1560	20231207	-71.99	417	20240625	4.80	1132	-61.40	20240102	417	4.80	20240625	1560	-71.99	20231207	417	4.80	20240625	0.00	N	054180	500	294 억		38308	N	N	0	N	00	N
59	20240912	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	441	16	2	3.76	94509846	216221	75.67	430	449	425	552	298	425	437.10	0.07	0	42316	449	436	429	416	409	433	413	294	127	500	280	1	1	58878283	260	-0.56	0.37	12	0.37	-784.00	1191.00	1560	20231207	-71.73	417	20240625	5.76	1132	-61.04	20240102	417	5.76	20240625	1560	-71.73	20231207	417	5.76	20240625	0.00	N	054180	500	294 억		38308	N	N	0	N	00	N
60	20240912	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	439	14	2	3.29	73607044	168565	59.00	430	449	425	552	298	425	436.67	0.07	0	12287	449	436	429	416	409	433	413	294	127	500	280	1	1	58878283	258	-0.56	0.37	12	0.29	-784.00	1191.00	1560	20231207	-71.86	417	20240625	5.28	1132	-61.22	20240102	417	5.28	20240625	1560	-71.86	20231207	417	5.28	20240625	0.00	N	054180	500	294 억		38308	N	N	0	N	00	N
61	20240912	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	436	11	2	2.59	63342376	145230	50.83	430	449	425	552	298	425	436.15	0.07	0	12542	449	436	429	416	409	433	413	294	127	500	280	1	1	58878283	257	-0.56	0.37	12	0.25	-784.00	1191.00	1560	20231207	-72.05	417	20240625	4.56	1132	-61.48	20240102	417	4.56	20240625	1560	-72.05	20231207	417	4.56	20240625	0.00	N	054180	500	294 억		38308	N	N	0	N	00	N
62	20240912	120515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	432	7	2	1.65	48522402	111286	38.95	430	449	425	552	298	425	436.02	0.07	0	11490	449	436	429	416	409	433	413	294	127	500	280	1	1	58878283	254	-0.55	0.36	12	0.19	-784.00	1191.00	1560	20231207	-72.31	417	20240625	3.60	1132	-61.84	20240102	417	3.60	20240625	1560	-72.31	20231207	417	3.60	20240625	0.00	N	054180	500	294 억		38308	N	N	0	N	00	N
63	20240912	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	435	10	2	2.35	46872693	107475	37.61	430	449	425	552	298	425	436.13	0.07	0	11685	449	436	429	416	409	433	413	294	127	500	280	1	1	58878283	256	-0.55	0.37	12	0.18	-784.00	1191.00	1560	20231207	-72.12	417	20240625	4.32	1132	-61.57	20240102	417	4.32	20240625	1560	-72.12	20231207	417	4.32	20240625	0.00	N	054180	500	294 억		38308	N	N	0	N	00	N
64	20240912	100516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	434	9	2	2.12	44262582	101458	35.51	430	449	425	552	298	425	436.27	0.07	0	10456	449	436	429	416	409	433	413	294	127	500	280	1	1	58878283	256	-0.55	0.36	12	0.17	-784.00	1191.00	1560	20231207	-72.18	417	20240625	4.08	1132	-61.66	20240102	417	4.08	20240625	1560	-72.18	20231207	417	4.08	20240625	0.00	N	054180	500	294 억		38308	N	N	0	N	00	N
65	20240912	090515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	427	2	2	0.47	1028063	2399	0.84	430	430	427	552	298	425	428.54	0.07	0	968	449	436	429	416	409	433	413	294	127	500	280	1	1	58878283	251	-0.54	0.36	12	0.00	-784.00	1191.00	1560	20231207	-72.63	417	20240625	2.40	1132	-62.28	20240102	417	2.40	20240625	1560	-72.63	20231207	417	2.40	20240625	0.00	N	054180	500	294 억		38308	N	N	0	N	00	N
66	20240911	160505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	425	-10	5	-2.30	121891010	283639	73.91	435	442	422	565	305	435	429.74	0.14	0	-41989	471	453	438	420	405	445	412	294	130	500	290	1	1	58878283	250	-0.54	0.36	12	0.48	-784.00	1191.00	1560	20231207	-72.76	417	20240625	1.92	1132	-62.46	20240102	417	1.92	20240625	1560	-72.76	20231207	417	1.92	20240625	0.01	N	054180	500	294 억		80297	N	N	0	N	00	N
67	20240911	150509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	430	-5	5	-1.15	108176240	251369	65.50	435	442	422	565	305	435	430.35	0.14	0	-41989	471	453	438	420	405	445	412	294	130	500	290	1	1	58878283	253	-0.55	0.36	12	0.43	-784.00	1191.00	1560	20231207	-72.44	417	20240625	3.12	1132	-62.01	20240102	417	3.12	20240625	1560	-72.44	20231207	417	3.12	20240625	0.01	N	054180	500	294 억		80297	N	N	0	N	00	N
68	20240911	140509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	429	-6	5	-1.38	95242847	221143	57.62	435	442	422	565	305	435	430.68	0.14	0	-43219	471	453	438	420	405	445	412	294	130	500	290	1	1	58878283	253	-0.55	0.36	12	0.38	-784.00	1191.00	1560	20231207	-72.50	417	20240625	2.88	1132	-62.10	20240102	417	2.88	20240625	1560	-72.50	20231207	417	2.88	20240625	0.01	N	054180	500	294 억		80297	N	N	0	N	00	N
69	20240911	130507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	434	-1	5	-0.23	92282139	214265	55.83	435	442	422	565	305	435	430.69	0.14	0	-39046	471	453	438	420	405	445	412	294	130	500	290	1	1	58878283	256	-0.55	0.36	12	0.36	-784.00	1191.00	1560	20231207	-72.18	417	20240625	4.08	1132	-61.66	20240102	417	4.08	20240625	1560	-72.18	20231207	417	4.08	20240625	0.01	N	054180	500	294 억		80297	N	N	0	N	00	N
70	20240911	120511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	435	0	3	0.00	91406401	212243	55.31	435	442	422	565	305	435	430.67	0.14	0	-38977	471	453	438	420	405	445	412	294	130	500	290	1	1	58878283	256	-0.55	0.37	12	0.36	-784.00	1191.00	1560	20231207	-72.12	417	20240625	4.32	1132	-61.57	20240102	417	4.32	20240625	1560	-72.12	20231207	417	4.32	20240625	0.01	N	054180	500	294 억		80297	N	N	0	N	00	N
71	20240911	110505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	433	-2	5	-0.46	79294799	184031	47.95	435	442	422	565	305	435	430.88	0.14	0	-36867	471	453	438	420	405	445	412	294	130	500	290	1	1	58878283	255	-0.55	0.36	12	0.31	-784.00	1191.00	1560	20231207	-72.24	417	20240625	3.84	1132	-61.75	20240102	417	3.84	20240625	1560	-72.24	20231207	417	3.84	20240625	0.01	N	054180	500	294 억		80297	N	N	0	N	00	N
72	20240911	100505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	438	3	2	0.69	42908268	99253	25.86	435	442	427	565	305	435	432.31	0.14	0	-3629	471	453	438	420	405	445	412	294	130	500	290	1	1	58878283	258	-0.56	0.37	12	0.17	-784.00	1191.00	1560	20231207	-71.92	417	20240625	5.04	1132	-61.31	20240102	417	5.04	20240625	1560	-71.92	20231207	417	5.04	20240625	0.01	N	054180	500	294 억		80297	N	N	0	N	00	N
73	20240911	090511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	438	3	2	0.69	9802059	22531	5.87	435	440	435	565	305	435	435.05	0.14	0	-4326	471	453	438	420	405	445	412	294	130	500	290	1	1	58878283	258	-0.56	0.37	12	0.04	-784.00	1191.00	1560	20231207	-71.92	417	20240625	5.04	1132	-61.31	20240102	417	5.04	20240625	1560	-71.92	20231207	417	5.04	20240625	0.01	N	054180	500	294 억		80297	N	N	0	N	00	N
74	20240910	160506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	435	-6	5	-1.36	169484410	383658	114.82	436	456	423	573	309	441	441.76	0.15	0	-6773	475	457	437	419	399	467	429	294	132	500	290	1	1	58878283	256	-0.55	0.37	12	0.65	-784.00	1191.00	1560	20231207	-72.12	417	20240625	4.32	1132	-61.57	20240102	417	4.32	20240625	1560	-72.12	20231207	417	4.32	20240625	0.01	N	054180	500	294 억		87070	N	N	0	N	00	N
75	20240910	150510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	431	-10	5	-2.27	162974614	368690	110.34	436	456	423	573	309	441	442.04	0.15	0	-11412	475	457	437	419	399	467	429	294	132	500	290	1	1	58878283	254	-0.55	0.36	12	0.63	-784.00	1191.00	1560	20231207	-72.37	417	20240625	3.36	1132	-61.93	20240102	417	3.36	20240625	1560	-72.37	20231207	417	3.36	20240625	0.01	N	054180	500	294 억		87070	N	N	0	N	00	N
76	20240910	140507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	428	-13	5	-2.95	133972111	301673	90.29	436	456	423	573	309	441	444.10	0.15	0	-8383	475	457	437	419	399	467	429	294	132	500	290	1	1	58878283	252	-0.55	0.36	12	0.51	-784.00	1191.00	1560	20231207	-72.56	417	20240625	2.64	1132	-62.19	20240102	417	2.64	20240625	1560	-72.56	20231207	417	2.64	20240625	0.01	N	054180	500	294 억		87070	N	N	0	N	00	N
77	20240910	130508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	444	3	2	0.68	93575815	208600	62.43	436	456	436	573	309	441	448.59	0.15	0	10676	475	457	437	419	399	467	429	294	132	500	290	1	1	58878283	261	-0.57	0.37	12	0.35	-784.00	1191.00	1560	20231207	-71.54	417	20240625	6.47	1132	-60.78	20240102	417	6.47	20240625	1560	-71.54	20231207	417	6.47	20240625	0.01	N	054180	500	294 억		87070	N	N	0	N	00	N
78	20240910	120506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	447	6	2	1.36	83552346	186231	55.74	436	456	436	573	309	441	448.65	0.15	0	16018	475	457	437	419	399	467	429	294	132	500	290	1	1	58878283	263	-0.57	0.38	12	0.32	-784.00	1191.00	1560	20231207	-71.35	417	20240625	7.19	1132	-60.51	20240102	417	7.19	20240625	1560	-71.35	20231207	417	7.19	20240625	0.01	N	054180	500	294 억		87070	N	N	0	N	00	N
79	20240910	110506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	445	4	2	0.91	68633588	152842	45.74	436	456	436	573	309	441	449.05	0.15	0	9476	475	457	437	419	399	467	429	294	132	500	290	1	1	58878283	262	-0.57	0.37	12	0.26	-784.00	1191.00	1560	20231207	-71.47	417	20240625	6.71	1132	-60.69	20240102	417	6.71	20240625	1560	-71.47	20231207	417	6.71	20240625	0.01	N	054180	500	294 억		87070	N	N	0	N	00	N
80	20240910	100508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	449	8	2	1.81	49709596	110855	33.18	436	456	436	573	309	441	448.42	0.15	0	18033	475	457	437	419	399	467	429	294	132	500	290	1	1	58878283	264	-0.57	0.38	12	0.19	-784.00	1191.00	1560	20231207	-71.22	417	20240625	7.67	1132	-60.34	20240102	417	7.67	20240625	1560	-71.22	20231207	417	7.67	20240625	0.01	N	054180	500	294 억		87070	N	N	0	N	00	N
81	20240910	090506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	445	4	2	0.91	1390596	3147	0.94	436	456	436	573	309	441	441.88	0.15	0	737	475	457	437	419	399	467	429	294	132	500	290	1	1	58878283	262	-0.57	0.37	12	0.01	-784.00	1191.00	1560	20231207	-71.47	417	20240625	6.71	1132	-60.69	20240102	417	6.71	20240625	1560	-71.47	20231207	417	6.71	20240625	0.01	N	054180	500	294 억		87070	N	N	0	N	00	N
82	20240909	160457	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	441	5	2	1.15	145971719	334132	72.51	436	455	417	566	306	436	436.87	0.15	0	-4878	488	462	446	420	404	454	412	294	130	500	290	1	1	58878283	260	-0.56	0.37	12	0.57	-784.00	1191.00	1560	20231207	-71.73	417	20240909	5.76	1132	-61.04	20240102	417	5.76	20240909	1560	-71.73	20231207	417	5.76	20240909	0.01	N	054180	500	294 억		85539	N	N	0	N	00	N
83	20240909	150500	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	442	6	2	1.38	142994802	327359	71.04	436	455	417	566	306	436	436.81	0.15	0	-9589	488	462	446	420	404	454	412	294	130	500	290	1	1	58878283	260	-0.56	0.37	12	0.56	-784.00	1191.00	1560	20231207	-71.67	417	20240909	6.00	1132	-60.95	20240102	417	6.00	20240909	1560	-71.67	20231207	417	6.00	20240909	0.01	N	054180	500	294 억		85539	N	N	0	N	00	N
84	20240909	140504	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	440	4	2	0.92	125876569	288415	62.59	436	455	417	566	306	436	436.44	0.15	0	-9786	488	462	446	420	404	454	412	294	130	500	290	1	1	58878283	259	-0.56	0.37	12	0.49	-784.00	1191.00	1560	20231207	-71.79	417	20240909	5.52	1132	-61.13	20240102	417	5.52	20240909	1560	-71.79	20231207	417	5.52	20240909	0.01	N	054180	500	294 억		85539	N	N	0	N	00	N
85	20240909	130501	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	430	-6	5	-1.38	103627226	237304	51.50	436	455	417	566	306	436	436.69	0.15	0	-14931	488	462	446	420	404	454	412	294	130	500	290	1	1	58878283	253	-0.55	0.36	12	0.40	-784.00	1191.00	1560	20231207	-72.44	417	20240909	3.12	1132	-62.01	20240102	417	3.12	20240909	1560	-72.44	20231207	417	3.12	20240909	0.01	N	054180	500	294 억		85539	N	N	0	N	00	N
86	20240909	120459	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	437	1	2	0.23	91229787	208607	45.27	436	455	417	566	306	436	437.33	0.15	0	-13351	488	462	446	420	404	454	412	294	130	500	290	1	1	58878283	257	-0.56	0.37	12	0.35	-784.00	1191.00	1560	20231207	-71.99	417	20240909	4.80	1132	-61.40	20240102	417	4.80	20240909	1560	-71.99	20231207	417	4.80	20240909	0.01	N	054180	500	294 억		85539	N	N	0	N	00	N
87	20240909	110459	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	436	0	3	0.00	71031258	162242	35.21	436	455	417	566	306	436	437.81	0.15	0	-28600	488	462	446	420	404	454	412	294	130	500	290	1	1	58878283	257	-0.56	0.37	12	0.28	-784.00	1191.00	1560	20231207	-72.05	417	20240909	4.56	1132	-61.48	20240102	417	4.56	20240909	1560	-72.05	20231207	417	4.56	20240909	0.01	N	054180	500	294 억		85539	N	N	0	N	00	N
88	20240909	100503	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	434	-2	5	-0.46	56075631	127761	27.73	436	455	417	566	306	436	438.91	0.15	0	-21049	488	462	446	420	404	454	412	294	130	500	290	1	1	58878283	256	-0.55	0.36	12	0.22	-784.00	1191.00	1560	20231207	-72.18	417	20240909	4.08	1132	-61.66	20240102	417	4.08	20240909	1560	-72.18	20231207	417	4.08	20240909	0.01	N	054180	500	294 억		85539	N	N	0	N	00	N
89	20240909	090457	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	441	5	2	1.15	15272623	35377	7.68	436	441	417	566	306	436	431.71	0.15	0	-2347	488	462	446	420	404	454	412	294	130	500	290	1	1	58878283	260	-0.56	0.37	12	0.06	-784.00	1191.00	1560	20231207	-71.73	417	20240909	5.76	1132	-61.04	20240102	417	5.76	20240909	1560	-71.73	20231207	417	5.76	20240909	0.01	N	054180	500	294 억		85539	N	N	0	N	00	N
90	20240906	160453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	436	-23	5	-5.01	202277263	458901	60.84	459	472	430	596	322	459	440.79	0.00	0	129370	546	502	471	427	396	487	412	294	137	500	310	1	1	58878283	257	-0.56	0.37	12	0.78	-784.00	1191.00	1560	20231207	-72.05	417	20240625	4.56	1132	-61.48	20240102	417	4.56	20240625	1560	-72.05	20231207	417	4.56	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
91	20240906	150501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	438	-21	5	-4.58	197864465	448790	59.50	459	472	430	596	322	459	440.88	0.00	0	134006	546	502	471	427	396	487	412	294	137	500	310	1	1	58878283	258	-0.56	0.37	12	0.76	-784.00	1191.00	1560	20231207	-71.92	417	20240625	5.04	1132	-61.31	20240102	417	5.04	20240625	1560	-71.92	20231207	417	5.04	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
92	20240906	140502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	438	-21	5	-4.58	186461977	422745	56.05	459	472	430	596	322	459	441.07	0.00	0	132923	546	502	471	427	396	487	412	294	137	500	310	1	1	58878283	258	-0.56	0.37	12	0.72	-784.00	1191.00	1560	20231207	-71.92	417	20240625	5.04	1132	-61.31	20240102	417	5.04	20240625	1560	-71.92	20231207	417	5.04	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
93	20240906	130459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	439	-20	5	-4.36	165285943	374144	49.61	459	472	430	596	322	459	441.77	0.00	0	117088	546	502	471	427	396	487	412	294	137	500	310	1	1	58878283	258	-0.56	0.37	12	0.64	-784.00	1191.00	1560	20231207	-71.86	417	20240625	5.28	1132	-61.22	20240102	417	5.28	20240625	1560	-71.86	20231207	417	5.28	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
94	20240906	120501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	443	-16	5	-3.49	139903978	316644	41.98	459	472	430	596	322	459	441.83	0.00	0	98780	546	502	471	427	396	487	412	294	137	500	310	1	1	58878283	261	-0.57	0.37	12	0.54	-784.00	1191.00	1560	20231207	-71.60	417	20240625	6.24	1132	-60.87	20240102	417	6.24	20240625	1560	-71.60	20231207	417	6.24	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
95	20240906	110503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	441	-18	5	-3.92	124202190	280987	37.26	459	472	430	596	322	459	442.02	0.00	0	94807	546	502	471	427	396	487	412	294	137	500	310	1	1	58878283	260	-0.56	0.37	12	0.48	-784.00	1191.00	1560	20231207	-71.73	417	20240625	5.76	1132	-61.04	20240102	417	5.76	20240625	1560	-71.73	20231207	417	5.76	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
96	20240906	100457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	446	-13	5	-2.83	71730949	161201	21.37	459	472	430	596	322	459	444.98	0.00	0	62662	546	502	471	427	396	487	412	294	137	500	310	1	1	58878283	263	-0.57	0.37	12	0.27	-784.00	1191.00	1560	20231207	-71.41	417	20240625	6.95	1132	-60.60	20240102	417	6.95	20240625	1560	-71.41	20231207	417	6.95	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
97	20240906	090501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	463	4	2	0.87	3030967	6581	0.87	459	472	459	596	322	459	460.56	0.00	0	2624	546	502	471	427	396	487	412	294	137	500	310	1	1	58878283	273	-0.59	0.39	12	0.01	-784.00	1191.00	1560	20231207	-70.32	417	20240625	11.03	1132	-59.10	20240102	417	11.03	20240625	1560	-70.32	20231207	417	11.03	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
98	20240905	160452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	459	-29	5	-5.94	349917972	749092	203.00	488	515	440	634	342	488	467.12	0.00	0	46921	534	510	499	475	464	505	470	294	146	500	330	1	1	58878283	270	-0.59	0.39	12	1.27	-784.00	1191.00	1560	20231207	-70.58	417	20240625	10.07	1132	-59.45	20240102	417	10.07	20240625	1560	-70.58	20231207	417	10.07	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
99	20240905	150459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	463	-25	5	-5.12	336638956	720220	195.18	488	515	440	634	342	488	467.41	0.00	0	46847	534	510	499	475	464	505	470	294	146	500	330	1	1	58878283	273	-0.59	0.39	12	1.22	-784.00	1191.00	1560	20231207	-70.32	417	20240625	11.03	1132	-59.10	20240102	417	11.03	20240625	1560	-70.32	20231207	417	11.03	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
100	20240905	140457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	451	-37	5	-7.58	321391203	686873	186.14	488	515	440	634	342	488	467.90	0.00	0	53357	534	510	499	475	464	505	470	294	146	500	330	1	1	58878283	266	-0.58	0.38	12	1.17	-784.00	1191.00	1560	20231207	-71.09	417	20240625	8.15	1132	-60.16	20240102	417	8.15	20240625	1560	-71.09	20231207	417	8.15	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
101	20240905	130459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	455	-33	5	-6.76	257260799	544076	147.44	488	515	440	634	342	488	472.84	0.00	0	45162	534	510	499	475	464	505	470	294	146	500	330	1	1	58878283	268	-0.58	0.38	12	0.92	-784.00	1191.00	1560	20231207	-70.83	417	20240625	9.11	1132	-59.81	20240102	417	9.11	20240625	1560	-70.83	20231207	417	9.11	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
102	20240905	120456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	483	-5	5	-1.02	150255462	308526	83.61	488	515	453	634	342	488	487.01	0.00	0	10827	534	510	499	475	464	505	470	294	146	500	330	1	1	58878283	284	-0.62	0.41	12	0.52	-784.00	1191.00	1560	20231207	-69.04	417	20240625	15.83	1132	-57.33	20240102	417	15.83	20240625	1560	-69.04	20231207	417	15.83	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
103	20240905	110454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	494	6	2	1.23	83020130	169107	45.83	488	515	487	634	342	488	490.93	0.00	0	13050	534	510	499	475	464	505	470	294	146	500	330	1	1	58878283	291	-0.63	0.41	12	0.29	-784.00	1191.00	1560	20231207	-68.33	417	20240625	18.47	1132	-56.36	20240102	417	18.47	20240625	1560	-68.33	20231207	417	18.47	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
104	20240905	100454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	494	6	2	1.23	64314580	131012	35.50	488	515	487	634	342	488	490.91	0.00	0	27142	534	510	499	475	464	505	470	294	146	500	330	1	1	58878283	291	-0.63	0.41	12	0.22	-784.00	1191.00	1560	20231207	-68.33	417	20240625	18.47	1132	-56.36	20240102	417	18.47	20240625	1560	-68.33	20231207	417	18.47	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
105	20240905	090459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	498	10	2	2.05	4339147	8683	2.35	488	515	488	634	342	488	499.73	0.00	0	5452	534	510	499	475	464	505	470	294	146	500	330	1	1	58878283	293	-0.64	0.42	12	0.01	-784.00	1191.00	1560	20231207	-68.08	417	20240625	19.42	1132	-56.01	20240102	417	19.42	20240625	1560	-68.08	20231207	417	19.42	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
106	20240904	160448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	488	-32	5	-6.15	179592883	356627	52.73	520	523	488	676	364	520	503.59	0.00	0	59881	561	540	522	501	483	531	492	294	156	500	350	1	1	58878283	287	-0.62	0.41	12	0.61	-784.00	1191.00	1560	20231207	-68.72	417	20240625	17.03	1132	-56.89	20240102	417	17.03	20240625	1560	-68.72	20231207	417	17.03	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
107	20240904	150452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	496	-24	5	-4.62	145794329	287645	42.53	520	523	490	676	364	520	506.86	0.00	0	48656	561	540	522	501	483	531	492	294	156	500	350	1	1	58878283	292	-0.63	0.42	12	0.49	-784.00	1191.00	1560	20231207	-68.21	417	20240625	18.94	1132	-56.18	20240102	417	18.94	20240625	1560	-68.21	20231207	417	18.94	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
108	20240904	140454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	508	-12	5	-2.31	76397502	149084	22.04	520	523	503	676	364	520	512.45	0.00	0	21174	561	540	522	501	483	531	492	294	156	500	350	1	1	58878283	299	-0.65	0.43	12	0.25	-784.00	1191.00	1560	20231207	-67.44	417	20240625	21.82	1132	-55.12	20240102	417	21.82	20240625	1560	-67.44	20231207	417	21.82	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
109	20240904	130453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	512	-8	5	-1.54	71492605	139488	20.62	520	523	503	676	364	520	512.54	0.00	0	21438	561	540	522	501	483	531	492	294	156	500	350	1	1	58878283	301	-0.65	0.43	12	0.24	-784.00	1191.00	1560	20231207	-67.18	417	20240625	22.78	1132	-54.77	20240102	417	22.78	20240625	1560	-67.18	20231207	417	22.78	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
110	20240904	120450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	516	-4	5	-0.77	67462204	131615	19.46	520	523	503	676	364	520	512.57	0.00	0	20270	561	540	522	501	483	531	492	294	156	500	350	1	1	58878283	304	-0.66	0.43	12	0.22	-784.00	1191.00	1560	20231207	-66.92	417	20240625	23.74	1132	-54.42	20240102	417	23.74	20240625	1560	-66.92	20231207	417	23.74	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
111	20240904	110449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	516	-4	5	-0.77	61027061	119145	17.62	520	523	503	676	364	520	512.21	0.00	0	21494	561	540	522	501	483	531	492	294	156	500	350	1	1	58878283	304	-0.66	0.43	12	0.20	-784.00	1191.00	1560	20231207	-66.92	417	20240625	23.74	1132	-54.42	20240102	417	23.74	20240625	1560	-66.92	20231207	417	23.74	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
112	20240904	100452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	523	3	2	0.58	54856312	107152	15.84	520	523	503	676	364	520	511.95	0.00	0	20839	561	540	522	501	483	531	492	294	156	500	350	1	1	58878283	308	-0.67	0.44	12	0.18	-784.00	1191.00	1560	20231207	-66.47	417	20240625	25.42	1132	-53.80	20240102	417	25.42	20240625	1560	-66.47	20231207	417	25.42	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
113	20240904	090451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	511	-9	5	-1.73	19651394	38289	5.66	520	520	511	676	364	520	513.24	0.00	0	13893	561	540	522	501	483	531	492	294	156	500	350	1	1	58878283	301	-0.65	0.43	12	0.07	-784.00	1191.00	1560	20231207	-67.24	417	20240625	22.54	1132	-54.86	20240102	417	22.54	20240625	1560	-67.24	20231207	417	22.54	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
114	20240903	160445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	520	-11	5	-2.07	352199717	675836	367.21	531	543	504	690	372	531	521.13	0.00	0	120027	555	542	532	519	509	538	515	294	159	500	360	1	1	58878283	306	-0.66	0.44	12	1.15	-784.00	1191.00	1560	20231207	-66.67	417	20240625	24.70	1132	-54.06	20240102	417	24.70	20240625	1560	-66.67	20231207	417	24.70	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
115	20240903	150449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	529	-2	5	-0.38	348147479	668069	362.99	531	543	504	690	372	531	521.13	0.00	0	120141	555	542	532	519	509	538	515	294	159	500	360	1	1	58878283	311	-0.67	0.44	12	1.13	-784.00	1191.00	1560	20231207	-66.09	417	20240625	26.86	1132	-53.27	20240102	417	26.86	20240625	1560	-66.09	20231207	417	26.86	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
116	20240903	140449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	523	-8	5	-1.51	309555777	595478	323.54	531	538	504	690	372	531	519.84	0.00	0	117972	555	542	532	519	509	538	515	294	159	500	360	1	1	58878283	308	-0.67	0.44	12	1.01	-784.00	1191.00	1560	20231207	-66.47	417	20240625	25.42	1132	-53.80	20240102	417	25.42	20240625	1560	-66.47	20231207	417	25.42	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
117	20240903	130450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	524	-7	5	-1.32	263673621	506733	275.33	531	538	504	690	372	531	520.34	0.00	0	117817	555	542	532	519	509	538	515	294	159	500	360	1	1	58878283	309	-0.67	0.44	12	0.86	-784.00	1191.00	1560	20231207	-66.41	417	20240625	25.66	1132	-53.71	20240102	417	25.66	20240625	1560	-66.41	20231207	417	25.66	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
118	20240903	120443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	529	-2	5	-0.38	251789867	484074	263.02	531	538	504	690	372	531	520.15	0.00	0	116116	555	542	532	519	509	538	515	294	159	500	360	1	1	58878283	311	-0.67	0.44	12	0.82	-784.00	1191.00	1560	20231207	-66.09	417	20240625	26.86	1132	-53.27	20240102	417	26.86	20240625	1560	-66.09	20231207	417	26.86	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
119	20240903	110442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	526	-5	5	-0.94	237296528	456592	248.08	531	538	504	690	372	531	519.71	0.00	0	113700	555	542	532	519	509	538	515	294	159	500	360	1	1	58878283	310	-0.67	0.44	12	0.78	-784.00	1191.00	1560	20231207	-66.28	417	20240625	26.14	1132	-53.53	20240102	417	26.14	20240625	1560	-66.28	20231207	417	26.14	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
120	20240903	100442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	530	-1	5	-0.19	199233587	384353	208.83	531	538	504	690	372	531	518.36	0.00	0	138288	555	542	532	519	509	538	515	294	159	500	360	1	1	58878283	312	-0.68	0.45	12	0.65	-784.00	1191.00	1560	20231207	-66.03	417	20240625	27.10	1132	-53.18	20240102	417	27.10	20240625	1560	-66.03	20231207	417	27.10	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
121	20240903	090444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	520	-11	5	-2.07	48098774	92326	50.16	531	531	519	690	372	531	520.97	0.00	0	55631	555	542	532	519	509	538	515	294	159	500	360	1	1	58878283	306	-0.66	0.44	12	0.16	-784.00	1191.00	1560	20231207	-66.67	417	20240625	24.70	1132	-54.06	20240102	417	24.70	20240625	1560	-66.67	20231207	417	24.70	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
122	20240902	160439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	531	-4	5	-0.75	98196729	184048	67.66	543	545	522	695	375	535	533.54	0.00	0	-38955	559	547	534	522	509	553	528	294	160	500	360	1	1	58878283	313	-0.68	0.45	12	0.31	-784.00	1191.00	1560	20231207	-65.96	417	20240625	27.34	1132	-53.09	20240102	417	27.34	20240625	1560	-65.96	20231207	417	27.34	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
123	20240902	150447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	531	-4	5	-0.75	95462052	178889	65.77	543	545	522	695	375	535	533.64	0.00	0	-34922	559	547	534	522	509	553	528	294	160	500	360	1	1	58878283	313	-0.68	0.45	12	0.30	-784.00	1191.00	1560	20231207	-65.96	417	20240625	27.34	1132	-53.09	20240102	417	27.34	20240625	1560	-65.96	20231207	417	27.34	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
124	20240902	140447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	528	-7	5	-1.31	91126142	170672	62.75	543	545	522	695	375	535	533.93	0.00	0	-30256	559	547	534	522	509	553	528	294	160	500	360	1	1	58878283	311	-0.67	0.44	12	0.29	-784.00	1191.00	1560	20231207	-66.15	417	20240625	26.62	1132	-53.36	20240102	417	26.62	20240625	1560	-66.15	20231207	417	26.62	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
125	20240902	130443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	525	-10	5	-1.87	85930254	160786	59.11	543	545	522	695	375	535	534.44	0.00	0	-25436	559	547	534	522	509	553	528	294	160	500	360	1	1	58878283	309	-0.67	0.44	12	0.27	-784.00	1191.00	1560	20231207	-66.35	417	20240625	25.90	1132	-53.62	20240102	417	25.90	20240625	1560	-66.35	20231207	417	25.90	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
126	20240902	120446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	532	-3	5	-0.56	67656331	126083	46.35	543	545	526	695	375	535	536.60	0.00	0	-14184	559	547	534	522	509	553	528	294	160	500	360	1	1	58878283	313	-0.68	0.45	12	0.21	-784.00	1191.00	1560	20231207	-65.90	417	20240625	27.58	1132	-53.00	20240102	417	27.58	20240625	1560	-65.90	20231207	417	27.58	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
127	20240902	110441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	533	-2	5	-0.37	62069443	115551	42.48	543	545	526	695	375	535	537.16	0.00	0	-14088	559	547	534	522	509	553	528	294	160	500	360	1	1	58878283	314	-0.68	0.45	12	0.20	-784.00	1191.00	1560	20231207	-65.83	417	20240625	27.82	1132	-52.92	20240102	417	27.82	20240625	1560	-65.83	20231207	417	27.82	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
128	20240902	100441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	543	8	2	1.50	46474824	86354	31.75	543	545	526	695	375	535	538.19	0.00	0	12295	559	547	534	522	509	553	528	294	160	500	360	1	1	58878283	320	-0.69	0.46	12	0.15	-784.00	1191.00	1560	20231207	-65.19	417	20240625	30.22	1132	-52.03	20240102	417	30.22	20240625	1560	-65.19	20231207	417	30.22	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N
129	20240902	090437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	527	-8	5	-1.50	9266029	17359	6.38	543	543	526	695	375	535	533.79	0.00	0	-2347	559	547	534	522	509	553	528	294	160	500	360	1	1	58878283	310	-0.67	0.44	12	0.03	-784.00	1191.00	1560	20231207	-66.22	417	20240625	26.38	1132	-53.45	20240102	417	26.38	20240625	1560	-66.22	20231207	417	26.38	20240625	0.01	N	054180	500	294 억		0	N	N	0	N	00	N