KissMeData/012340/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	160314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	536	-5	5	-0.92	23297330	43606	89.88	541	542	528	703	379	541	534.27	0.42	0	240	580	560	545	525	510	570	535	255	162	500	360	1	1	50907162	273	-1.66	0.86	12	0.09	-322.00	625.00	1159	20231127	-53.75	508	20241028	5.51	1145	-53.19	20240105	508	5.51	20241028	1159	-53.75	20231127	508	5.51	20241028	0.01	N	012340	500	254 억		215227	N	N	0	N	00	N
3	20241031	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	533	-8	5	-1.48	23050172	43145	88.93	541	542	528	703	379	541	534.25	0.42	0	522	580	560	545	525	510	570	535	255	162	500	360	1	1	50907162	271	-1.66	0.85	12	0.08	-322.00	625.00	1159	20231127	-54.01	508	20241028	4.92	1145	-53.45	20240105	508	4.92	20241028	1159	-54.01	20231127	508	4.92	20241028	0.01	N	012340	500	254 억		215227	N	N	0	N	00	N
4	20241031	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	534	-7	5	-1.29	19223887	35972	74.15	541	542	528	703	379	541	534.41	0.42	0	221	580	560	545	525	510	570	535	255	162	500	360	1	1	50907162	272	-1.66	0.85	12	0.07	-322.00	625.00	1159	20231127	-53.93	508	20241028	5.12	1145	-53.36	20240105	508	5.12	20241028	1159	-53.93	20231127	508	5.12	20241028	0.01	N	012340	500	254 억		215227	N	N	0	N	00	N
5	20241031	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	0	3	0.00	18715776	35029	72.20	541	542	528	703	379	541	534.29	0.42	0	235	580	560	545	525	510	570	535	255	162	500	360	1	1	50907162	275	-1.68	0.87	12	0.07	-322.00	625.00	1159	20231127	-53.32	508	20241028	6.50	1145	-52.75	20240105	508	6.50	20241028	1159	-53.32	20231127	508	6.50	20241028	0.01	N	012340	500	254 억		215227	N	N	0	N	00	N
6	20241031	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	534	-7	5	-1.29	4247435	7911	16.31	541	542	528	703	379	541	536.90	0.42	0	372	580	560	545	525	510	570	535	255	162	500	360	1	1	50907162	272	-1.66	0.85	12	0.02	-322.00	625.00	1159	20231127	-53.93	508	20241028	5.12	1145	-53.36	20240105	508	5.12	20241028	1159	-53.93	20231127	508	5.12	20241028	0.01	N	012340	500	254 억		215227	N	N	0	N	00	N
7	20241031	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	538	-3	5	-0.55	3445357	6421	13.24	541	542	528	703	379	541	536.58	0.42	0	372	580	560	545	525	510	570	535	255	162	500	360	1	1	50907162	274	-1.67	0.86	12	0.01	-322.00	625.00	1159	20231127	-53.58	508	20241028	5.91	1145	-53.01	20240105	508	5.91	20241028	1159	-53.58	20231127	508	5.91	20241028	0.01	N	012340	500	254 억		215227	N	N	0	N	00	N
8	20241031	100317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	537	-4	5	-0.74	1309777	2461	5.07	541	541	528	703	379	541	532.21	0.42	0	435	580	560	545	525	510	570	535	255	162	500	360	1	1	50907162	273	-1.67	0.86	12	0.00	-322.00	625.00	1159	20231127	-53.67	508	20241028	5.71	1145	-53.10	20240105	508	5.71	20241028	1159	-53.67	20231127	508	5.71	20241028	0.01	N	012340	500	254 억		215227	N	N	0	N	00	N
9	20241031	090316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	535	-6	5	-1.11	32106	60	0.12	541	541	535	703	379	541	535.10	0.42	0	0	580	560	545	525	510	570	535	255	162	500	360	1	1	50907162	272	-1.66	0.86	12	0.00	-322.00	625.00	1159	20231127	-53.84	508	20241028	5.31	1145	-53.28	20240105	508	5.31	20241028	1159	-53.84	20231127	508	5.31	20241028	0.01	N	012340	500	254 억		215227	N	N	0	N	00	N
10	20241030	160316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	8	2	1.50	26428895	48512	114.29	530	565	530	692	374	533	544.79	0.42	0	-487	541	536	529	524	517	533	521	255	159	500	360	1	1	50907162	275	-1.68	0.87	12	0.10	-322.00	625.00	1159	20231127	-53.32	508	20241028	6.50	1145	-52.75	20240105	508	6.50	20241028	1159	-53.32	20231127	508	6.50	20241028	0.01	N	012340	500	254 억		215714	N	N	0	N	00	N
11	20241030	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	545	12	2	2.25	22912853	42015	98.98	530	565	530	692	374	533	545.35	0.42	0	1656	541	536	529	524	517	533	521	255	159	500	360	1	1	50907162	277	-1.69	0.87	12	0.08	-322.00	625.00	1159	20231127	-52.98	508	20241028	7.28	1145	-52.40	20240105	508	7.28	20241028	1159	-52.98	20231127	508	7.28	20241028	0.01	N	012340	500	254 억		215714	N	N	0	N	00	N
12	20241030	140320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	549	16	2	3.00	12789381	23624	55.66	530	550	530	692	374	533	541.37	0.42	0	-103	541	536	529	524	517	533	521	255	159	500	360	1	1	50907162	279	-1.70	0.88	12	0.05	-322.00	625.00	1159	20231127	-52.63	508	20241028	8.07	1145	-52.05	20240105	508	8.07	20241028	1159	-52.63	20231127	508	8.07	20241028	0.01	N	012340	500	254 억		215714	N	N	0	N	00	N
13	20241030	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	8	2	1.50	7480964	13853	32.64	530	543	530	692	374	533	540.02	0.42	0	-283	541	536	529	524	517	533	521	255	159	500	360	1	1	50907162	275	-1.68	0.87	12	0.03	-322.00	625.00	1159	20231127	-53.32	508	20241028	6.50	1145	-52.75	20240105	508	6.50	20241028	1159	-53.32	20231127	508	6.50	20241028	0.01	N	012340	500	254 억		215714	N	N	0	N	00	N
14	20241030	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	8	2	1.50	4761137	8825	20.79	530	543	530	692	374	533	539.51	0.42	0	-283	541	536	529	524	517	533	521	255	159	500	360	1	1	50907162	275	-1.68	0.87	12	0.02	-322.00	625.00	1159	20231127	-53.32	508	20241028	6.50	1145	-52.75	20240105	508	6.50	20241028	1159	-53.32	20231127	508	6.50	20241028	0.01	N	012340	500	254 억		215714	N	N	0	N	00	N
15	20241030	110317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	540	7	2	1.31	2331411	4333	10.21	530	543	530	692	374	533	538.06	0.42	0	-167	541	536	529	524	517	533	521	255	159	500	360	1	1	50907162	275	-1.68	0.86	12	0.01	-322.00	625.00	1159	20231127	-53.41	508	20241028	6.30	1145	-52.84	20240105	508	6.30	20241028	1159	-53.41	20231127	508	6.30	20241028	0.01	N	012340	500	254 억		215714	N	N	0	N	00	N
16	20241030	100317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	8	2	1.50	1904585	3543	8.35	530	543	530	692	374	533	537.56	0.42	0	-152	541	536	529	524	517	533	521	255	159	500	360	1	1	50907162	275	-1.68	0.87	12	0.01	-322.00	625.00	1159	20231127	-53.32	508	20241028	6.50	1145	-52.75	20240105	508	6.50	20241028	1159	-53.32	20231127	508	6.50	20241028	0.01	N	012340	500	254 억		215714	N	N	0	N	00	N
17	20241030	090317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	8	2	1.50	466786	880	2.07	530	541	530	692	374	533	530.44	0.42	0	-92	541	536	529	524	517	533	521	255	159	500	360	1	1	50907162	275	-1.68	0.87	12	0.00	-322.00	625.00	1159	20231127	-53.32	508	20241028	6.50	1145	-52.75	20240105	508	6.50	20241028	1159	-53.32	20231127	508	6.50	20241028	0.01	N	012340	500	254 억		215714	N	N	0	N	00	N
18	20241029	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	533	13	2	2.50	22456215	42440	47.56	534	534	522	676	364	520	529.13	0.42	0	-673	545	532	520	507	495	539	514	255	156	500	350	1	1	50907162	271	-1.66	0.85	12	0.08	-322.00	625.00	1159	20231127	-54.01	508	20241028	4.92	1145	-53.45	20240105	508	4.92	20241028	1159	-54.01	20231127	508	4.92	20241028	0.01	N	012340	500	254 억		216338	N	N	0	N	00	N
19	20241029	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	530	10	2	1.92	17023344	32231	36.12	534	534	522	676	364	520	528.17	0.42	0	-456	545	532	520	507	495	539	514	255	156	500	350	1	1	50907162	270	-1.65	0.85	12	0.06	-322.00	625.00	1159	20231127	-54.27	508	20241028	4.33	1145	-53.71	20240105	508	4.33	20241028	1159	-54.27	20231127	508	4.33	20241028	0.01	N	012340	500	254 억		216338	N	N	0	N	00	N
20	20241029	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	529	9	2	1.73	13688512	25925	29.05	534	534	522	676	364	520	528.00	0.42	0	-456	545	532	520	507	495	539	514	255	156	500	350	1	1	50907162	269	-1.64	0.85	12	0.05	-322.00	625.00	1159	20231127	-54.36	508	20241028	4.13	1145	-53.80	20240105	508	4.13	20241028	1159	-54.36	20231127	508	4.13	20241028	0.01	N	012340	500	254 억		216338	N	N	0	N	00	N
21	20241029	130310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	529	9	2	1.73	12511837	23685	26.54	534	534	522	676	364	520	528.26	0.42	0	-798	545	532	520	507	495	539	514	255	156	500	350	1	1	50907162	269	-1.64	0.85	12	0.05	-322.00	625.00	1159	20231127	-54.36	508	20241028	4.13	1145	-53.80	20240105	508	4.13	20241028	1159	-54.36	20231127	508	4.13	20241028	0.01	N	012340	500	254 억		216338	N	N	0	N	00	N
22	20241029	120311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	526	6	2	1.15	10975139	20780	23.28	534	534	522	676	364	520	528.16	0.42	0	-649	545	532	520	507	495	539	514	255	156	500	350	1	1	50907162	268	-1.63	0.84	12	0.04	-322.00	625.00	1159	20231127	-54.62	508	20241028	3.54	1145	-54.06	20240105	508	3.54	20241028	1159	-54.62	20231127	508	3.54	20241028	0.01	N	012340	500	254 억		216338	N	N	0	N	00	N
23	20241029	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	530	10	2	1.92	10727682	20312	22.76	534	534	522	676	364	520	528.15	0.42	0	-648	545	532	520	507	495	539	514	255	156	500	350	1	1	50907162	270	-1.65	0.85	12	0.04	-322.00	625.00	1159	20231127	-54.27	508	20241028	4.33	1145	-53.71	20240105	508	4.33	20241028	1159	-54.27	20231127	508	4.33	20241028	0.01	N	012340	500	254 억		216338	N	N	0	N	00	N
24	20241029	100312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	531	11	2	2.12	9147478	17323	19.41	534	534	522	676	364	520	528.05	0.42	0	-169	545	532	520	507	495	539	514	255	156	500	350	1	1	50907162	270	-1.65	0.85	12	0.03	-322.00	625.00	1159	20231127	-54.18	508	20241028	4.53	1145	-53.62	20240105	508	4.53	20241028	1159	-54.18	20231127	508	4.53	20241028	0.01	N	012340	500	254 억		216338	N	N	0	N	00	N
25	20241028	160308	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	520	4	2	0.78	46240585	88727	135.12	516	533	508	670	362	516	521.16	0.44	0	-5200	532	523	519	510	506	522	509	255	154	500	350	1	1	50907162	265	-1.61	0.83	12	0.17	-322.00	625.00	1200	20231019	-56.67	508	20241028	2.36	1145	-54.59	20240105	508	2.36	20241028	1159	-55.13	20231127	508	2.36	20241028	0.01	N	012340	500	254 억		221538	N	N	0	N	00	N
26	20241028	150309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	522	6	2	1.16	44715929	85804	130.67	516	533	508	670	362	516	521.14	0.44	0	-5198	532	523	519	510	506	522	509	255	154	500	350	1	1	50907162	266	-1.62	0.84	12	0.17	-322.00	625.00	1200	20231019	-56.50	508	20241028	2.76	1145	-54.41	20240105	508	2.76	20241028	1159	-54.96	20231127	508	2.76	20241028	0.01	N	012340	500	254 억		221538	N	N	0	N	00	N
27	20241028	140311	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	524	8	2	1.55	43653590	83765	127.57	516	533	508	670	362	516	521.14	0.44	0	-5200	532	523	519	510	506	522	509	255	154	500	350	1	1	50907162	267	-1.63	0.84	12	0.16	-322.00	625.00	1200	20231019	-56.33	508	20241028	3.15	1145	-54.24	20240105	508	3.15	20241028	1159	-54.79	20231127	508	3.15	20241028	0.01	N	012340	500	254 억		221538	N	N	0	N	00	N
28	20241028	130309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	520	4	2	0.78	37755543	72472	110.37	516	533	508	670	362	516	520.97	0.44	0	-2907	532	523	519	510	506	522	509	255	154	500	350	1	1	50907162	265	-1.61	0.83	12	0.14	-322.00	625.00	1200	20231019	-56.67	508	20241028	2.36	1145	-54.59	20240105	508	2.36	20241028	1159	-55.13	20231127	508	2.36	20241028	0.01	N	012340	500	254 억		221538	N	N	0	N	00	N
29	20241028	120309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	523	7	2	1.36	33140382	63638	96.92	516	533	508	670	362	516	520.76	0.44	0	-2668	532	523	519	510	506	522	509	255	154	500	350	1	1	50907162	266	-1.62	0.84	12	0.13	-322.00	625.00	1200	20231019	-56.42	508	20241028	2.95	1145	-54.32	20240105	508	2.95	20241028	1159	-54.87	20231127	508	2.95	20241028	0.01	N	012340	500	254 억		221538	N	N	0	N	00	N
30	20241028	110251	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	525	9	2	1.74	31994265	61439	93.57	516	533	508	670	362	516	520.75	0.44	0	-2668	532	523	519	510	506	522	509	255	154	500	350	1	1	50907162	267	-1.63	0.84	12	0.12	-322.00	625.00	1200	20231019	-56.25	508	20241028	3.35	1145	-54.15	20240105	508	3.35	20241028	1159	-54.70	20231127	508	3.35	20241028	0.01	N	012340	500	254 억		221538	N	N	0	N	00	N
31	20241028	100306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	530	14	2	2.71	20719875	39911	60.78	516	531	508	670	362	516	519.15	0.44	0	-3154	532	523	519	510	506	522	509	255	154	500	350	1	1	50907162	270	-1.65	0.85	12	0.08	-322.00	625.00	1200	20231019	-55.83	508	20241028	4.33	1145	-53.71	20240105	508	4.33	20241028	1159	-54.27	20231127	508	4.33	20241028	0.01	N	012340	500	254 억		221538	N	N	0	N	00	N
32	20241028	090307	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	512	-4	5	-0.78	3433097	6659	10.14	516	516	512	670	362	516	515.56	0.44	0	683	532	523	519	510	506	522	509	255	154	500	350	1	1	50907162	261	-1.59	0.82	12	0.01	-322.00	625.00	1200	20231019	-57.33	512	20241028	0.00	1145	-55.28	20240105	512	0.00	20241028	1159	-55.82	20231127	512	0.00	20241028	0.01	N	012340	500	254 억		221538	N	N	0	N	00	N
33	20241025	160306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	516	-12	5	-2.27	34204354	65576	79.39	528	528	515	686	370	528	521.60	0.44	0	68	538	532	527	521	516	530	519	255	158	500	350	1	1	50907162	263	-1.60	0.83	12	0.13	-322.00	625.00	1247	20231018	-58.62	515	20241025	0.19	1145	-54.93	20240105	515	0.19	20241025	1159	-55.48	20231127	515	0.19	20241025	0.01	N	012340	500	254 억		221470	N	N	0	N	00	N
34	20241025	150309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	522	-6	5	-1.14	32062754	61427	74.37	528	528	515	686	370	528	521.97	0.44	0	68	538	532	527	521	516	530	519	255	158	500	350	1	1	50907162	266	-1.62	0.84	12	0.12	-322.00	625.00	1247	20231018	-58.14	515	20241025	1.36	1145	-54.41	20240105	515	1.36	20241025	1159	-54.96	20231127	515	1.36	20241025	0.01	N	012340	500	254 억		221470	N	N	0	N	00	N
35	20241025	140308	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	521	-7	5	-1.33	29422007	56344	68.22	528	528	515	686	370	528	522.19	0.44	0	104	538	532	527	521	516	530	519	255	158	500	350	1	1	50907162	265	-1.62	0.83	12	0.11	-322.00	625.00	1247	20231018	-58.22	515	20241025	1.17	1145	-54.50	20240105	515	1.17	20241025	1159	-55.05	20231127	515	1.17	20241025	0.01	N	012340	500	254 억		221470	N	N	0	N	00	N
36	20241025	130310	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	524	-4	5	-0.76	29377621	56259	68.11	528	528	515	686	370	528	522.19	0.44	0	111	538	532	527	521	516	530	519	255	158	500	350	1	1	50907162	267	-1.63	0.84	12	0.11	-322.00	625.00	1247	20231018	-57.98	515	20241025	1.75	1145	-54.24	20240105	515	1.75	20241025	1159	-54.79	20231127	515	1.75	20241025	0.01	N	012340	500	254 억		221470	N	N	0	N	00	N
37	20241025	120309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	521	-7	5	-1.33	28810982	55181	66.81	528	528	515	686	370	528	522.12	0.44	0	151	538	532	527	521	516	530	519	255	158	500	350	1	1	50907162	265	-1.62	0.83	12	0.11	-322.00	625.00	1247	20231018	-58.22	515	20241025	1.17	1145	-54.50	20240105	515	1.17	20241025	1159	-55.05	20231127	515	1.17	20241025	0.01	N	012340	500	254 억		221470	N	N	0	N	00	N
38	20241025	110308	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	523	-5	5	-0.95	20599599	39508	47.83	528	528	515	686	370	528	521.40	0.44	0	347	538	532	527	521	516	530	519	255	158	500	350	1	1	50907162	266	-1.62	0.84	12	0.08	-322.00	625.00	1247	20231018	-58.06	515	20241025	1.55	1145	-54.32	20240105	515	1.55	20241025	1159	-54.87	20231127	515	1.55	20241025	0.01	N	012340	500	254 억		221470	N	N	0	N	00	N
39	20241025	100309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	523	-5	5	-0.95	16230885	31123	37.68	528	528	515	686	370	528	521.51	0.44	0	86	538	532	527	521	516	530	519	255	158	500	350	1	1	50907162	266	-1.62	0.84	12	0.06	-322.00	625.00	1247	20231018	-58.06	515	20241025	1.55	1145	-54.32	20240105	515	1.55	20241025	1159	-54.87	20231127	515	1.55	20241025	0.01	N	012340	500	254 억		221470	N	N	0	N	00	N
40	20241025	090308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	524	-4	5	-0.76	1886150	3575	4.33	528	528	524	686	370	528	527.59	0.44	0	203	538	532	527	521	516	530	519	255	158	500	350	1	1	50907162	267	-1.63	0.84	12	0.01	-322.00	625.00	1247	20231018	-57.98	522	20241023	0.38	1145	-54.24	20240105	522	0.38	20241023	1159	-54.79	20231127	522	0.38	20241023	0.01	N	012340	500	254 억		221470	N	N	0	N	00	N
41	20241024	160304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	528	-5	5	-0.94	43440751	82586	68.53	533	533	522	692	374	533	526.01	0.47	0	-2066	540	536	529	525	518	538	527	255	159	500	360	1	1	50907162	269	-1.64	0.84	12	0.16	-322.00	625.00	1248	20231017	-57.69	522	20241024	1.15	1145	-53.89	20240105	522	1.15	20241024	1159	-54.44	20231127	522	1.15	20241024	0.01	N	012340	500	254 억		241324	N	N	0	N	00	N
42	20241024	150305	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	529	-4	5	-0.75	42147522	80117	66.48	533	533	522	692	374	533	526.07	0.47	0	-2065	540	536	529	525	518	538	527	255	159	500	360	1	1	50907162	269	-1.64	0.85	12	0.16	-322.00	625.00	1248	20231017	-57.61	522	20241024	1.34	1145	-53.80	20240105	522	1.34	20241024	1159	-54.36	20231127	522	1.34	20241024	0.01	N	012340	500	254 억		241324	N	N	0	N	00	N
43	20241024	140306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	528	-5	5	-0.94	39783509	75641	62.77	533	533	522	692	374	533	525.95	0.47	0	-2042	540	536	529	525	518	538	527	255	159	500	360	1	1	50907162	269	-1.64	0.84	12	0.15	-322.00	625.00	1248	20231017	-57.69	522	20241024	1.15	1145	-53.89	20240105	522	1.15	20241024	1159	-54.44	20231127	522	1.15	20241024	0.01	N	012340	500	254 억		241324	N	N	0	N	00	N
44	20241024	130307	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	522	-11	5	-2.06	26479525	50430	41.85	533	533	522	692	374	533	525.07	0.47	0	-1118	540	536	529	525	518	538	527	255	159	500	360	1	1	50907162	266	-1.62	0.84	12	0.10	-322.00	625.00	1248	20231017	-58.17	522	20241024	0.00	1145	-54.41	20240105	522	0.00	20241024	1159	-54.96	20231127	522	0.00	20241024	0.01	N	012340	500	254 억		241324	N	N	0	N	00	N
45	20241024	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	530	-3	5	-0.56	5020211	9490	7.87	533	533	523	692	374	533	529.00	0.47	0	-1108	540	536	529	525	518	538	527	255	159	500	360	1	1	50907162	270	-1.65	0.85	12	0.02	-322.00	625.00	1248	20231017	-57.53	522	20241023	1.53	1145	-53.71	20240105	522	1.53	20241023	1159	-54.27	20231127	522	1.53	20241023	0.01	N	012340	500	254 억		241324	N	N	0	N	00	N
46	20241024	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	530	-3	5	-0.56	4434571	8385	6.96	533	533	523	692	374	533	528.87	0.47	0	-1057	540	536	529	525	518	538	527	255	159	500	360	1	1	50907162	270	-1.65	0.85	12	0.02	-322.00	625.00	1248	20231017	-57.53	522	20241023	1.53	1145	-53.71	20240105	522	1.53	20241023	1159	-54.27	20231127	522	1.53	20241023	0.01	N	012340	500	254 억		241324	N	N	0	N	00	N
47	20241024	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	529	-4	5	-0.75	2803557	5299	4.40	533	533	523	692	374	533	529.07	0.47	0	-204	540	536	529	525	518	538	527	255	159	500	360	1	1	50907162	269	-1.64	0.85	12	0.01	-322.00	625.00	1248	20231017	-57.61	522	20241023	1.34	1145	-53.80	20240105	522	1.34	20241023	1159	-54.36	20231127	522	1.34	20241023	0.01	N	012340	500	254 억		241324	N	N	0	N	00	N
48	20241024	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	529	-4	5	-0.75	867176	1627	1.35	533	533	529	692	374	533	532.99	0.47	0	-53	540	536	529	525	518	538	527	255	159	500	360	1	1	50907162	269	-1.64	0.85	12	0.00	-322.00	625.00	1248	20231017	-57.61	522	20241023	1.34	1145	-53.80	20240105	522	1.34	20241023	1159	-54.36	20231127	522	1.34	20241023	0.01	N	012340	500	254 억		241324	N	N	0	N	00	N
49	20241023	160307	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	533	4	2	0.76	63397907	120509	120.14	529	533	522	687	371	529	526.08	0.47	0	3678	539	533	531	525	523	533	525	255	158	500	350	1	1	50907162	271	-1.66	0.85	12	0.24	-322.00	625.00	1257	20231016	-57.60	522	20241023	2.11	1145	-53.45	20240105	522	2.11	20241023	1159	-54.01	20231127	522	2.11	20241023	0.01	N	012340	500	254 억		237646	N	N	0	N	00	N
50	20241023	150310	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	529	0	3	0.00	51789693	98614	98.31	529	532	522	687	371	529	525.18	0.47	0	3678	539	533	531	525	523	533	525	255	158	500	350	1	1	50907162	269	-1.64	0.85	12	0.19	-322.00	625.00	1257	20231016	-57.92	522	20241023	1.34	1145	-53.80	20240105	522	1.34	20241023	1159	-54.36	20231127	522	1.34	20241023	0.01	N	012340	500	254 억		237646	N	N	0	N	00	N
51	20241023	140311	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	523	-6	5	-1.13	51159267	97420	97.12	529	532	522	687	371	529	525.14	0.47	0	4463	539	533	531	525	523	533	525	255	158	500	350	1	1	50907162	266	-1.62	0.84	12	0.19	-322.00	625.00	1257	20231016	-58.39	522	20241023	0.19	1145	-54.32	20240105	522	0.19	20241023	1159	-54.87	20231127	522	0.19	20241023	0.01	N	012340	500	254 억		237646	N	N	0	N	00	N
52	20241023	130308	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	528	-1	5	-0.19	48477585	92296	92.01	529	532	522	687	371	529	525.24	0.47	0	4468	539	533	531	525	523	533	525	255	158	500	350	1	1	50907162	269	-1.64	0.84	12	0.18	-322.00	625.00	1257	20231016	-58.00	522	20241023	1.15	1145	-53.89	20240105	522	1.15	20241023	1159	-54.44	20231127	522	1.15	20241023	0.01	N	012340	500	254 억		237646	N	N	0	N	00	N
53	20241023	120306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	532	3	2	0.57	17215495	32613	32.51	529	532	523	687	371	529	527.87	0.47	0	1578	539	533	531	525	523	533	525	255	158	500	350	1	1	50907162	271	-1.65	0.85	12	0.06	-322.00	625.00	1257	20231016	-57.68	523	20241023	1.72	1145	-53.54	20240105	523	1.72	20241023	1159	-54.10	20231127	523	1.72	20241023	0.01	N	012340	500	254 억		237646	N	N	0	N	00	N
54	20241023	110306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	524	-5	5	-0.95	10671660	20236	20.17	529	532	523	687	371	529	527.36	0.47	0	963	539	533	531	525	523	533	525	255	158	500	350	1	1	50907162	267	-1.63	0.84	12	0.04	-322.00	625.00	1257	20231016	-58.31	523	20241023	0.19	1145	-54.24	20240105	523	0.19	20241023	1159	-54.79	20231127	523	0.19	20241023	0.01	N	012340	500	254 억		237646	N	N	0	N	00	N
55	20241023	100306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	532	3	2	0.57	4438337	8407	8.38	529	532	523	687	371	529	527.93	0.47	0	618	539	533	531	525	523	533	525	255	158	500	350	1	1	50907162	271	-1.65	0.85	12	0.02	-322.00	625.00	1257	20231016	-57.68	523	20241023	1.72	1145	-53.54	20240105	523	1.72	20241023	1159	-54.10	20231127	523	1.72	20241023	0.01	N	012340	500	254 억		237646	N	N	0	N	00	N
56	20241023	090305	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	526	-3	5	-0.57	707817	1341	1.34	529	529	526	687	371	529	527.83	0.47	0	638	539	533	531	525	523	533	525	255	158	500	350	1	1	50907162	268	-1.63	0.84	12	0.00	-322.00	625.00	1257	20231016	-58.15	526	20241023	0.00	1145	-54.06	20240105	526	0.00	20241023	1159	-54.62	20231127	526	0.00	20241023	0.01	N	012340	500	254 억		237646	N	N	0	N	00	N
57	20241022	160303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	529	-8	5	-1.49	52322311	98562	107.27	537	537	529	698	376	537	530.86	0.46	0	4119	573	554	543	524	513	564	534	255	161	500	360	1	1	50907162	269	-1.64	0.85	12	0.19	-322.00	625.00	1260	20231013	-58.02	529	20241022	0.00	1145	-53.80	20240105	529	0.00	20241022	1159	-54.36	20231127	529	0.00	20241022	0.01	N	012340	500	254 억		233527	N	N	0	N	00	N
58	20241022	150306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	532	-5	5	-0.93	51031589	96130	104.63	537	537	529	698	376	537	530.86	0.46	0	4569	573	554	543	524	513	564	534	255	161	500	360	1	1	50907162	271	-1.65	0.85	12	0.19	-322.00	625.00	1260	20231013	-57.78	529	20241022	0.57	1145	-53.54	20240105	529	0.57	20241022	1159	-54.10	20231127	529	0.57	20241022	0.01	N	012340	500	254 억		233527	N	N	0	N	00	N
59	20241022	140308	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	534	-3	5	-0.56	38402603	72328	78.72	537	537	530	698	376	537	530.95	0.46	0	1845	573	554	543	524	513	564	534	255	161	500	360	1	1	50907162	272	-1.66	0.85	12	0.14	-322.00	625.00	1260	20231013	-57.62	530	20241022	0.75	1145	-53.36	20240105	530	0.75	20241022	1159	-53.93	20231127	530	0.75	20241022	0.01	N	012340	500	254 억		233527	N	N	0	N	00	N
60	20241022	130306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	534	-3	5	-0.56	37822679	71242	77.54	537	537	530	698	376	537	530.90	0.46	0	1845	573	554	543	524	513	564	534	255	161	500	360	1	1	50907162	272	-1.66	0.85	12	0.14	-322.00	625.00	1260	20231013	-57.62	530	20241022	0.75	1145	-53.36	20240105	530	0.75	20241022	1159	-53.93	20231127	530	0.75	20241022	0.01	N	012340	500	254 억		233527	N	N	0	N	00	N
61	20241022	120306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	534	-3	5	-0.56	37514564	70665	76.91	537	537	530	698	376	537	530.88	0.46	0	1845	573	554	543	524	513	564	534	255	161	500	360	1	1	50907162	272	-1.66	0.85	12	0.14	-322.00	625.00	1260	20231013	-57.62	530	20241022	0.75	1145	-53.36	20240105	530	0.75	20241022	1159	-53.93	20231127	530	0.75	20241022	0.01	N	012340	500	254 억		233527	N	N	0	N	00	N
62	20241022	110305	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	530	-7	5	-1.30	36639268	69015	75.12	537	537	530	698	376	537	530.89	0.46	0	1845	573	554	543	524	513	564	534	255	161	500	360	1	1	50907162	270	-1.65	0.85	12	0.14	-322.00	625.00	1260	20231013	-57.94	530	20241022	0.00	1145	-53.71	20240105	530	0.00	20241022	1159	-54.27	20231127	530	0.00	20241022	0.01	N	012340	500	254 억		233527	N	N	0	N	00	N
63	20241022	100305	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	535	-2	5	-0.37	13176865	24783	26.97	537	537	530	698	376	537	531.69	0.46	0	1791	573	554	543	524	513	564	534	255	161	500	360	1	1	50907162	272	-1.66	0.86	12	0.05	-322.00	625.00	1260	20231013	-57.54	530	20241022	0.94	1145	-53.28	20240105	530	0.94	20241022	1159	-53.84	20231127	530	0.94	20241022	0.01	N	012340	500	254 억		233527	N	N	0	N	00	N
64	20241022	090305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	534	-3	5	-0.56	2173485	4051	4.41	537	537	534	698	376	537	536.53	0.46	0	391	573	554	543	524	513	564	534	255	161	500	360	1	1	50907162	272	-1.66	0.85	12	0.01	-322.00	625.00	1260	20231013	-57.62	530	20241018	0.75	1145	-53.36	20240105	530	0.75	20241018	1159	-53.93	20231127	530	0.75	20241018	0.01	N	012340	500	254 억		233527	N	N	0	N	00	N
65	20241021	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	537	-1	5	-0.19	45944532	84945	160.40	532	562	532	699	377	538	540.87	0.47	0	-5775	543	540	535	532	527	542	534	255	161	500	360	1	1	50907162	273	-1.67	0.86	12	0.17	-322.00	625.00	1296	20231012	-58.56	530	20241018	1.32	1145	-53.10	20240105	530	1.32	20241018	1159	-53.67	20231127	530	1.32	20241018	0.01	N	012340	500	254 억		239352	N	N	0	N	00	N
66	20241021	150305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	543	5	2	0.93	44850578	82913	156.56	532	562	532	699	377	538	540.94	0.47	0	-5613	543	540	535	532	527	542	534	255	161	500	360	1	1	50907162	276	-1.69	0.87	12	0.16	-322.00	625.00	1296	20231012	-58.10	530	20241018	2.45	1145	-52.58	20240105	530	2.45	20241018	1159	-53.15	20231127	530	2.45	20241018	0.01	N	012340	500	254 억		239352	N	N	0	N	00	N
67	20241021	140305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	536	-2	5	-0.37	27390362	50381	95.13	532	562	532	699	377	538	543.66	0.47	0	-4926	543	540	535	532	527	542	534	255	161	500	360	1	1	50907162	273	-1.66	0.86	12	0.10	-322.00	625.00	1296	20231012	-58.64	530	20241018	1.13	1145	-53.19	20240105	530	1.13	20241018	1159	-53.75	20231127	530	1.13	20241018	0.01	N	012340	500	254 억		239352	N	N	0	N	00	N
68	20241021	130304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	543	5	2	0.93	25064003	46034	86.93	532	562	532	699	377	538	544.47	0.47	0	-3034	543	540	535	532	527	542	534	255	161	500	360	1	1	50907162	276	-1.69	0.87	12	0.09	-322.00	625.00	1296	20231012	-58.10	530	20241018	2.45	1145	-52.58	20240105	530	2.45	20241018	1159	-53.15	20231127	530	2.45	20241018	0.01	N	012340	500	254 억		239352	N	N	0	N	00	N
69	20241021	120304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	543	5	2	0.93	21827190	40073	75.67	532	562	532	699	377	538	544.69	0.47	0	-1292	543	540	535	532	527	542	534	255	161	500	360	1	1	50907162	276	-1.69	0.87	12	0.08	-322.00	625.00	1296	20231012	-58.10	530	20241018	2.45	1145	-52.58	20240105	530	2.45	20241018	1159	-53.15	20231127	530	2.45	20241018	0.01	N	012340	500	254 억		239352	N	N	0	N	00	N
70	20241021	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	546	8	2	1.49	19946734	36583	69.08	532	562	532	699	377	538	545.25	0.47	0	-1291	543	540	535	532	527	542	534	255	161	500	360	1	1	50907162	278	-1.70	0.87	12	0.07	-322.00	625.00	1296	20231012	-57.87	530	20241018	3.02	1145	-52.31	20240105	530	3.02	20241018	1159	-52.89	20231127	530	3.02	20241018	0.01	N	012340	500	254 억		239352	N	N	0	N	00	N
71	20241021	100305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	21	2	3.90	12150205	22253	42.02	532	562	532	699	377	538	546.00	0.47	0	-1362	543	540	535	532	527	542	534	255	161	500	360	1	1	50907162	285	-1.74	0.89	12	0.04	-322.00	625.00	1296	20231012	-56.87	530	20241018	5.47	1145	-51.18	20240105	530	5.47	20241018	1159	-51.77	20231127	530	5.47	20241018	0.01	N	012340	500	254 억		239352	N	N	0	N	00	N
72	20241021	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	532	-6	5	-1.12	70756	133	0.25	532	532	532	699	377	538	532.00	0.47	0	32	543	540	535	532	527	542	534	255	161	500	360	1	1	50907162	271	-1.65	0.85	12	0.00	-322.00	625.00	1296	20231012	-58.95	530	20241018	0.38	1145	-53.54	20240105	530	0.38	20241018	1159	-54.10	20231127	530	0.38	20241018	0.01	N	012340	500	254 억		239352	N	N	0	N	00	N
73	20241018	160303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	538	1	2	0.19	28294907	52958	164.76	537	538	530	698	376	537	534.29	0.49	0	-8380	549	543	539	533	529	541	531	255	161	500	360	1	1	50907162	274	-1.67	0.86	12	0.10	-322.00	625.00	1296	20231012	-58.49	530	20241018	1.51	1145	-53.01	20240105	530	1.51	20241018	1247	-56.86	20231018	530	1.51	20241018	0.01	N	012340	500	254 억		247732	N	N	0	N	00	N
74	20241018	150308	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	537	0	3	0.00	28083350	52563	163.53	537	538	530	698	376	537	534.28	0.49	0	-8192	549	543	539	533	529	541	531	255	161	500	360	1	1	50907162	273	-1.67	0.86	12	0.10	-322.00	625.00	1296	20231012	-58.56	530	20241018	1.32	1145	-53.10	20240105	530	1.32	20241018	1247	-56.94	20231018	530	1.32	20241018	0.01	N	012340	500	254 억		247732	N	N	0	N	00	N
75	20241018	140314	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	532	-5	5	-0.93	20583778	38522	119.85	537	538	530	698	376	537	534.34	0.49	0	-5967	549	543	539	533	529	541	531	255	161	500	360	1	1	50907162	271	-1.65	0.85	12	0.08	-322.00	625.00	1296	20231012	-58.95	530	20241018	0.38	1145	-53.54	20240105	530	0.38	20241018	1247	-57.34	20231018	530	0.38	20241018	0.01	N	012340	500	254 억		247732	N	N	0	N	00	N
76	20241018	130304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	535	-2	5	-0.37	15272900	28561	88.86	537	538	530	698	376	537	534.75	0.49	0	-2856	549	543	539	533	529	541	531	255	161	500	360	1	1	50907162	272	-1.66	0.86	12	0.06	-322.00	625.00	1296	20231012	-58.72	530	20241018	0.94	1145	-53.28	20240105	530	0.94	20241018	1247	-57.10	20231018	530	0.94	20241018	0.01	N	012340	500	254 억		247732	N	N	0	N	00	N
77	20241018	120310	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	530	-7	5	-1.30	14134836	26426	82.21	537	538	530	698	376	537	534.88	0.49	0	-832	549	543	539	533	529	541	531	255	161	500	360	1	1	50907162	270	-1.65	0.85	12	0.05	-322.00	625.00	1296	20231012	-59.10	530	20241018	0.00	1145	-53.71	20240105	530	0.00	20241018	1247	-57.50	20231018	530	0.00	20241018	0.01	N	012340	500	254 억		247732	N	N	0	N	00	N
78	20241018	110307	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	535	-2	5	-0.37	7905368	14731	45.83	537	538	532	698	376	537	536.65	0.49	0	-1802	549	543	539	533	529	541	531	255	161	500	360	1	1	50907162	272	-1.66	0.86	12	0.03	-322.00	625.00	1296	20231012	-58.72	532	20241018	0.56	1145	-53.28	20240105	532	0.56	20241018	1247	-57.10	20231018	532	0.56	20241018	0.01	N	012340	500	254 억		247732	N	N	0	N	00	N
79	20241018	100304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	538	1	2	0.19	3206477	5967	18.56	537	538	536	698	376	537	537.37	0.49	0	-1786	549	543	539	533	529	541	531	255	161	500	360	1	1	50907162	274	-1.67	0.86	12	0.01	-322.00	625.00	1296	20231012	-58.49	535	20241017	0.56	1145	-53.01	20240105	535	0.56	20241017	1247	-56.86	20231018	535	0.56	20241017	0.01	N	012340	500	254 억		247732	N	N	0	N	00	N
80	20241018	090304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	537	0	3	0.00	3222	6	0.02	537	537	537	698	376	537	537.00	0.49	0	0	549	543	539	533	529	541	531	255	161	500	360	1	1	50907162	273	-1.67	0.86	12	0.00	-322.00	625.00	1296	20231012	-58.56	535	20241017	0.37	1145	-53.10	20240105	535	0.37	20241017	1247	-56.94	20231018	535	0.37	20241017	0.01	N	012340	500	254 억		247732	N	N	0	N	00	N
81	20241017	160303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	537	-9	5	-1.65	17352251	32143	35.56	541	545	535	709	383	546	539.85	0.49	0	-3973	558	551	544	537	530	548	534	255	163	500	370	1	1	50907162	273	-1.67	0.86	12	0.06	-322.00	625.00	1296	20231012	-58.56	535	20241017	0.37	1145	-53.10	20240105	535	0.37	20241017	1248	-56.97	20231017	535	0.37	20241017	0.01	N	012340	500	254 억		251705	N	N	0	N	00	N
82	20241017	150304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	540	-6	5	-1.10	16546656	30645	33.90	541	545	535	709	383	546	539.95	0.49	0	-3508	558	551	544	537	530	548	534	255	163	500	370	1	1	50907162	275	-1.68	0.86	12	0.06	-322.00	625.00	1296	20231012	-58.33	535	20241017	0.93	1145	-52.84	20240105	535	0.93	20241017	1248	-56.73	20231017	535	0.93	20241017	0.01	N	012340	500	254 억		251705	N	N	0	N	00	N
83	20241017	140304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	538	-8	5	-1.47	15832548	29317	32.43	541	545	535	709	383	546	540.05	0.49	0	-3528	558	551	544	537	530	548	534	255	163	500	370	1	1	50907162	274	-1.67	0.86	12	0.06	-322.00	625.00	1296	20231012	-58.49	535	20241017	0.56	1145	-53.01	20240105	535	0.56	20241017	1248	-56.89	20231017	535	0.56	20241017	0.01	N	012340	500	254 억		251705	N	N	0	N	00	N
84	20241017	130304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	539	-7	5	-1.28	13839528	25603	28.32	541	545	535	709	383	546	540.54	0.49	0	-636	558	551	544	537	530	548	534	255	163	500	370	1	1	50907162	274	-1.67	0.86	12	0.05	-322.00	625.00	1296	20231012	-58.41	535	20241017	0.75	1145	-52.93	20240105	535	0.75	20241017	1248	-56.81	20231017	535	0.75	20241017	0.01	N	012340	500	254 억		251705	N	N	0	N	00	N
85	20241017	120304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	540	-6	5	-1.10	7612171	14052	15.54	541	545	535	709	383	546	541.71	0.49	0	343	558	551	544	537	530	548	534	255	163	500	370	1	1	50907162	275	-1.68	0.86	12	0.03	-322.00	625.00	1296	20231012	-58.33	535	20241017	0.93	1145	-52.84	20240105	535	0.93	20241017	1248	-56.73	20231017	535	0.93	20241017	0.01	N	012340	500	254 억		251705	N	N	0	N	00	N
86	20241017	110305	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	540	-6	5	-1.10	6095614	11243	12.44	541	545	535	709	383	546	542.17	0.49	0	343	558	551	544	537	530	548	534	255	163	500	370	1	1	50907162	275	-1.68	0.86	12	0.02	-322.00	625.00	1296	20231012	-58.33	535	20241017	0.93	1145	-52.84	20240105	535	0.93	20241017	1248	-56.73	20231017	535	0.93	20241017	0.01	N	012340	500	254 억		251705	N	N	0	N	00	N
87	20241017	100305	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	545	-1	5	-0.18	5579083	10291	11.38	541	545	535	709	383	546	542.13	0.49	0	343	558	551	544	537	530	548	534	255	163	500	370	1	1	50907162	277	-1.69	0.87	12	0.02	-322.00	625.00	1296	20231012	-57.95	535	20241017	1.87	1145	-52.40	20240105	535	1.87	20241017	1248	-56.33	20231017	535	1.87	20241017	0.01	N	012340	500	254 억		251705	N	N	0	N	00	N
88	20241017	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	541	-5	5	-0.92	165546	306	0.34	541	541	541	709	383	546	541.00	0.49	0	-45	558	551	544	537	530	548	534	255	163	500	370	1	1	50907162	275	-1.68	0.87	12	0.00	-322.00	625.00	1296	20231012	-58.26	537	20241016	0.74	1145	-52.75	20240105	537	0.74	20241016	1248	-56.65	20231017	537	0.74	20241016	0.01	N	012340	500	254 억		251705	N	N	0	N	00	N
89	20241016	160302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	546	-5	5	-0.91	49066671	90400	171.31	551	551	537	716	386	551	542.75	0.51	0	-7710	564	557	551	544	538	554	541	255	165	500	370	1	1	50907162	278	-1.70	0.87	12	0.18	-322.00	625.00	1296	20231012	-57.87	537	20241016	1.68	1145	-52.31	20240105	537	1.68	20241016	1257	-56.56	20231016	537	1.68	20241016	0.01	N	012340	500	254 억		259379	N	N	0	N	00	N
90	20241016	150304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	541	-10	5	-1.81	38506480	70927	134.41	551	551	539	716	386	551	542.90	0.51	0	-4119	564	557	551	544	538	554	541	255	165	500	370	1	1	50907162	275	-1.68	0.87	12	0.14	-322.00	625.00	1296	20231012	-58.26	539	20241016	0.37	1145	-52.75	20240105	539	0.37	20241016	1257	-56.96	20231016	539	0.37	20241016	0.01	N	012340	500	254 억		259379	N	N	0	N	00	N
91	20241016	140303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	543	-8	5	-1.45	28161832	51777	98.12	551	551	541	716	386	551	543.91	0.51	0	-2803	564	557	551	544	538	554	541	255	165	500	370	1	1	50907162	276	-1.69	0.87	12	0.10	-322.00	625.00	1296	20231012	-58.10	541	20241016	0.37	1145	-52.58	20240105	541	0.37	20241016	1257	-56.80	20231016	541	0.37	20241016	0.01	N	012340	500	254 억		259379	N	N	0	N	00	N
92	20241016	130303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	546	-5	5	-0.91	25439771	46757	88.61	551	551	541	716	386	551	544.08	0.51	0	-2239	564	557	551	544	538	554	541	255	165	500	370	1	1	50907162	278	-1.70	0.87	12	0.09	-322.00	625.00	1296	20231012	-57.87	541	20241016	0.92	1145	-52.31	20240105	541	0.92	20241016	1257	-56.56	20231016	541	0.92	20241016	0.01	N	012340	500	254 억		259379	N	N	0	N	00	N
93	20241016	120303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	545	-6	5	-1.09	21136392	38819	73.56	551	551	542	716	386	551	544.49	0.51	0	-1302	564	557	551	544	538	554	541	255	165	500	370	1	1	50907162	277	-1.69	0.87	12	0.08	-322.00	625.00	1296	20231012	-57.95	542	20241016	0.55	1145	-52.40	20240105	542	0.55	20241016	1257	-56.64	20231016	542	0.55	20241016	0.01	N	012340	500	254 억		259379	N	N	0	N	00	N
94	20241016	110303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	546	-5	5	-0.91	19427084	35672	67.60	551	551	542	716	386	551	544.60	0.51	0	-439	564	557	551	544	538	554	541	255	165	500	370	1	1	50907162	278	-1.70	0.87	12	0.07	-322.00	625.00	1296	20231012	-57.87	542	20241016	0.74	1145	-52.31	20240105	542	0.74	20241016	1257	-56.56	20231016	542	0.74	20241016	0.01	N	012340	500	254 억		259379	N	N	0	N	00	N
95	20241016	100302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	545	-6	5	-1.09	11268083	20662	39.15	551	551	543	716	386	551	545.35	0.51	0	-1330	564	557	551	544	538	554	541	255	165	500	370	1	1	50907162	277	-1.69	0.87	12	0.04	-322.00	625.00	1296	20231012	-57.95	543	20241016	0.37	1145	-52.40	20240105	543	0.37	20241016	1257	-56.64	20231016	543	0.37	20241016	0.01	N	012340	500	254 억		259379	N	N	0	N	00	N
96	20241016	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	551	0	3	0.00	298642	542	1.03	551	551	551	716	386	551	551.00	0.51	0	-81	564	557	551	544	538	554	541	255	165	500	370	1	1	50907162	280	-1.71	0.88	12	0.00	-322.00	625.00	1296	20231012	-57.48	545	20241015	1.10	1145	-51.88	20240105	545	1.10	20241015	1257	-56.17	20231016	545	1.10	20241015	0.01	N	012340	500	254 억		259379	N	N	0	N	00	N
97	20241015	160301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	551	-3	5	-0.54	29036216	52762	122.95	555	558	545	720	388	554	550.32	0.52	0	-5863	563	558	556	551	549	557	550	255	166	500	370	1	1	50907162	280	-1.71	0.88	12	0.10	-322.00	625.00	1296	20231012	-57.48	545	20241015	1.10	1145	-51.88	20240105	545	1.10	20241015	1257	-56.17	20231016	545	1.10	20241015	0.01	N	012340	500	254 억		265242	N	N	0	N	00	N
98	20241015	150302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	549	-5	5	-0.90	26185617	47589	110.89	555	558	545	720	388	554	550.25	0.52	0	-5647	563	558	556	551	549	557	550	255	166	500	370	1	1	50907162	279	-1.70	0.88	12	0.09	-322.00	625.00	1296	20231012	-57.64	545	20241015	0.73	1145	-52.05	20240105	545	0.73	20241015	1257	-56.32	20231016	545	0.73	20241015	0.01	N	012340	500	254 억		265242	N	N	0	N	00	N
99	20241015	140303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	551	-3	5	-0.54	24746156	44970	104.79	555	558	545	720	388	554	550.28	0.52	0	-4467	563	558	556	551	549	557	550	255	166	500	370	1	1	50907162	280	-1.71	0.88	12	0.09	-322.00	625.00	1296	20231012	-57.48	545	20241015	1.10	1145	-51.88	20240105	545	1.10	20241015	1257	-56.17	20231016	545	1.10	20241015	0.01	N	012340	500	254 억		265242	N	N	0	N	00	N
100	20241015	130303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	551	-3	5	-0.54	24589672	44686	104.13	555	558	545	720	388	554	550.28	0.52	0	-4183	563	558	556	551	549	557	550	255	166	500	370	1	1	50907162	280	-1.71	0.88	12	0.09	-322.00	625.00	1296	20231012	-57.48	545	20241015	1.10	1145	-51.88	20240105	545	1.10	20241015	1257	-56.17	20231016	545	1.10	20241015	0.01	N	012340	500	254 억		265242	N	N	0	N	00	N
101	20241015	120302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	550	-4	5	-0.72	17220855	31247	72.81	555	558	547	720	388	554	551.12	0.52	0	-498	563	558	556	551	549	557	550	255	166	500	370	1	1	50907162	280	-1.71	0.88	12	0.06	-322.00	625.00	1296	20231012	-57.56	547	20241015	0.55	1145	-51.97	20240105	547	0.55	20241015	1257	-56.25	20231016	547	0.55	20241015	0.01	N	012340	500	254 억		265242	N	N	0	N	00	N
102	20241015	110303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	548	-6	5	-1.08	14434280	26161	60.96	555	558	547	720	388	554	551.75	0.52	0	534	563	558	556	551	549	557	550	255	166	500	370	1	1	50907162	279	-1.70	0.88	12	0.05	-322.00	625.00	1296	20231012	-57.72	547	20241015	0.18	1145	-52.14	20240105	547	0.18	20241015	1257	-56.40	20231016	547	0.18	20241015	0.01	N	012340	500	254 억		265242	N	N	0	N	00	N
103	20241015	100303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	3	2	0.54	2999862	5406	12.60	555	558	554	720	388	554	554.91	0.52	0	-51	563	558	556	551	549	557	550	255	166	500	370	1	1	50907162	284	-1.73	0.89	12	0.01	-322.00	625.00	1296	20231012	-57.02	550	20241011	1.27	1145	-51.35	20240105	550	1.27	20241011	1257	-55.69	20231016	550	1.27	20241011	0.01	N	012340	500	254 억		265242	N	N	0	N	00	N
104	20241015	090301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	555	1	2	0.18	2775	5	0.01	555	555	555	720	388	554	555.00	0.52	0	0	563	558	556	551	549	557	550	255	166	500	370	1	1	50907162	283	-1.72	0.89	12	0.00	-322.00	625.00	1296	20231012	-57.18	550	20241011	0.91	1145	-51.53	20240105	550	0.91	20241011	1257	-55.85	20231016	550	0.91	20241011	0.01	N	012340	500	254 억		265242	N	N	0	N	00	N
105	20241014	160256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	554	-2	5	-0.36	23895214	42914	58.43	556	561	554	722	390	556	556.82	0.53	0	-6118	570	562	556	548	542	560	546	255	166	500	370	1	1	50907162	282	-1.72	0.89	12	0.08	-322.00	625.00	1302	20231004	-57.45	550	20241011	0.73	1145	-51.62	20240105	550	0.73	20241011	1257	-55.93	20231016	550	0.73	20241011	0.01	N	012340	500	254 억		271360	N	N	0	N	00	N
106	20241014	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	556	0	3	0.00	20980236	37653	51.27	556	561	554	722	390	556	557.20	0.53	0	-5577	570	562	556	548	542	560	546	255	166	500	370	1	1	50907162	283	-1.73	0.89	12	0.07	-322.00	625.00	1302	20231004	-57.30	550	20241011	1.09	1145	-51.44	20240105	550	1.09	20241011	1257	-55.77	20231016	550	1.09	20241011	0.01	N	012340	500	254 억		271360	N	N	0	N	00	N
107	20241014	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	1	2	0.18	18589290	33347	45.41	556	561	554	722	390	556	557.45	0.53	0	-4916	570	562	556	548	542	560	546	255	166	500	370	1	1	50907162	284	-1.73	0.89	12	0.07	-322.00	625.00	1302	20231004	-57.22	550	20241011	1.27	1145	-51.35	20240105	550	1.27	20241011	1257	-55.69	20231016	550	1.27	20241011	0.01	N	012340	500	254 억		271360	N	N	0	N	00	N
108	20241014	130258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	1	2	0.18	15966755	28626	38.98	556	561	555	722	390	556	557.77	0.53	0	-2560	570	562	556	548	542	560	546	255	166	500	370	1	1	50907162	284	-1.73	0.89	12	0.06	-322.00	625.00	1302	20231004	-57.22	550	20241011	1.27	1145	-51.35	20240105	550	1.27	20241011	1257	-55.69	20231016	550	1.27	20241011	0.01	N	012340	500	254 억		271360	N	N	0	N	00	N
109	20241014	120254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	1	2	0.18	15770271	28273	38.50	556	561	555	722	390	556	557.79	0.53	0	-2491	570	562	556	548	542	560	546	255	166	500	370	1	1	50907162	284	-1.73	0.89	12	0.06	-322.00	625.00	1302	20231004	-57.22	550	20241011	1.27	1145	-51.35	20240105	550	1.27	20241011	1257	-55.69	20231016	550	1.27	20241011	0.01	N	012340	500	254 억		271360	N	N	0	N	00	N
110	20241014	110257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	556	0	3	0.00	15310952	27447	37.37	556	561	555	722	390	556	557.84	0.53	0	-1745	570	562	556	548	542	560	546	255	166	500	370	1	1	50907162	283	-1.73	0.89	12	0.05	-322.00	625.00	1302	20231004	-57.30	550	20241011	1.09	1145	-51.44	20240105	550	1.09	20241011	1257	-55.77	20231016	550	1.09	20241011	0.01	N	012340	500	254 억		271360	N	N	0	N	00	N
111	20241014	100257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	2	2	0.36	12764276	22872	31.14	556	561	556	722	390	556	558.07	0.53	0	-585	570	562	556	548	542	560	546	255	166	500	370	1	1	50907162	284	-1.73	0.89	12	0.04	-322.00	625.00	1302	20231004	-57.14	550	20241011	1.45	1145	-51.27	20240105	550	1.45	20241011	1257	-55.61	20231016	550	1.45	20241011	0.01	N	012340	500	254 억		271360	N	N	0	N	00	N
112	20241014	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	1	2	0.18	958304	1718	2.34	556	559	556	722	390	556	557.80	0.53	0	-576	570	562	556	548	542	560	546	255	166	500	370	1	1	50907162	284	-1.73	0.89	12	0.00	-322.00	625.00	1302	20231004	-57.22	550	20241011	1.27	1145	-51.35	20240105	550	1.27	20241011	1257	-55.69	20231016	550	1.27	20241011	0.01	N	012340	500	254 억		271360	N	N	0	N	00	N
113	20241011	160253	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	556	-2	5	-0.36	40884581	73432	133.82	559	564	550	725	391	558	556.77	0.55	0	-7168	566	562	560	556	554	561	555	255	167	500	370	1	1	50907162	283	-1.73	0.89	12	0.14	-322.00	625.00	1309	20230927	-57.52	550	20241011	1.09	1145	-51.44	20240105	550	1.09	20241011	1296	-57.10	20231012	550	1.09	20241011	0.01	N	012340	500	254 억		278528	N	N	0	N	00	N
114	20241011	150256	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	556	-2	5	-0.36	38974029	69990	127.55	559	564	550	725	391	558	556.85	0.55	0	-6659	566	562	560	556	554	561	555	255	167	500	370	1	1	50907162	283	-1.73	0.89	12	0.14	-322.00	625.00	1309	20230927	-57.52	550	20241011	1.09	1145	-51.44	20240105	550	1.09	20241011	1296	-57.10	20231012	550	1.09	20241011	0.01	N	012340	500	254 억		278528	N	N	0	N	00	N
115	20241011	140257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	557	-1	5	-0.18	37679759	67666	123.32	559	564	550	725	391	558	556.85	0.55	0	-5474	566	562	560	556	554	561	555	255	167	500	370	1	1	50907162	284	-1.73	0.89	12	0.13	-322.00	625.00	1309	20230927	-57.45	550	20241011	1.27	1145	-51.35	20240105	550	1.27	20241011	1296	-57.02	20231012	550	1.27	20241011	0.01	N	012340	500	254 억		278528	N	N	0	N	00	N
116	20241011	130257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	559	1	2	0.18	24003105	43015	78.39	559	564	551	725	391	558	558.02	0.55	0	-5473	566	562	560	556	554	561	555	255	167	500	370	1	1	50907162	285	-1.74	0.89	12	0.08	-322.00	625.00	1309	20230927	-57.30	551	20241011	1.45	1145	-51.18	20240105	551	1.45	20241011	1296	-56.87	20231012	551	1.45	20241011	0.01	N	012340	500	254 억		278528	N	N	0	N	00	N
117	20241011	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	1	2	0.18	14949262	26754	48.76	559	564	558	725	391	558	558.77	0.55	0	-3850	566	562	560	556	554	561	555	255	167	500	370	1	1	50907162	285	-1.74	0.89	12	0.05	-322.00	625.00	1309	20230927	-57.30	551	20240909	1.45	1145	-51.18	20240105	551	1.45	20240909	1296	-56.87	20231012	551	1.45	20240909	0.01	N	012340	500	254 억		278528	N	N	0	N	00	N
118	20241011	110257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	2	2	0.36	12875371	23044	42.00	559	564	558	725	391	558	558.73	0.55	0	-3102	566	562	560	556	554	561	555	255	167	500	370	1	1	50907162	285	-1.74	0.90	12	0.05	-322.00	625.00	1309	20230927	-57.22	551	20240909	1.63	1145	-51.09	20240105	551	1.63	20240909	1296	-56.79	20231012	551	1.63	20240909	0.01	N	012340	500	254 억		278528	N	N	0	N	00	N
119	20241011	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	5	2	0.90	3667967	6558	11.95	559	564	558	725	391	558	559.31	0.55	0	-1530	566	562	560	556	554	561	555	255	167	500	370	1	1	50907162	287	-1.75	0.90	12	0.01	-322.00	625.00	1309	20230927	-56.99	551	20240909	2.18	1145	-50.83	20240105	551	2.18	20240909	1296	-56.56	20231012	551	2.18	20240909	0.01	N	012340	500	254 억		278528	N	N	0	N	00	N
120	20241011	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	1	2	0.18	837382	1498	2.73	559	559	559	725	391	558	559.00	0.55	0	-1264	566	562	560	556	554	561	555	255	167	500	370	1	1	50907162	285	-1.74	0.89	12	0.00	-322.00	625.00	1309	20230927	-57.30	551	20240909	1.45	1145	-51.18	20240105	551	1.45	20240909	1296	-56.87	20231012	551	1.45	20240909	0.01	N	012340	500	254 억		278528	N	N	0	N	00	N
121	20241010	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	-3	5	-0.53	18116973	32314	51.48	560	564	558	729	393	561	560.65	0.56	0	-5333	571	566	562	557	553	564	555	255	168	500	380	1	1	50907162	284	-1.73	0.89	12	0.06	-322.00	625.00	1328	20230926	-57.98	551	20240909	1.27	1145	-51.27	20240105	551	1.27	20240909	1296	-56.94	20231012	551	1.27	20240909	0.01	N	012340	500	254 억		283861	N	N	0	N	00	N
122	20241010	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	-1	5	-0.18	17952839	32020	51.01	560	564	559	729	393	561	560.68	0.56	0	-5229	571	566	562	557	553	564	555	255	168	500	380	1	1	50907162	285	-1.74	0.90	12	0.06	-322.00	625.00	1328	20230926	-57.83	551	20240909	1.63	1145	-51.09	20240105	551	1.63	20240909	1296	-56.79	20231012	551	1.63	20240909	0.01	N	012340	500	254 억		283861	N	N	0	N	00	N
123	20241010	140304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	-1	5	-0.18	16078045	28669	45.67	560	564	559	729	393	561	560.82	0.56	0	-4843	571	566	562	557	553	564	555	255	168	500	380	1	1	50907162	285	-1.74	0.90	12	0.06	-322.00	625.00	1328	20230926	-57.83	551	20240909	1.63	1145	-51.09	20240105	551	1.63	20240909	1296	-56.79	20231012	551	1.63	20240909	0.01	N	012340	500	254 억		283861	N	N	0	N	00	N
124	20241010	130303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	1	2	0.18	9213773	16400	26.13	560	564	560	729	393	561	561.82	0.56	0	-3749	571	566	562	557	553	564	555	255	168	500	380	1	1	50907162	286	-1.75	0.90	12	0.03	-322.00	625.00	1328	20230926	-57.68	551	20240909	2.00	1145	-50.92	20240105	551	2.00	20240909	1296	-56.64	20231012	551	2.00	20240909	0.01	N	012340	500	254 억		283861	N	N	0	N	00	N
125	20241010	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	2	2	0.36	6611135	11769	18.75	560	564	560	729	393	561	561.74	0.56	0	-2314	571	566	562	557	553	564	555	255	168	500	380	1	1	50907162	287	-1.75	0.90	12	0.02	-322.00	625.00	1328	20230926	-57.61	551	20240909	2.18	1145	-50.83	20240105	551	2.18	20240909	1296	-56.56	20231012	551	2.18	20240909	0.01	N	012340	500	254 억		283861	N	N	0	N	00	N
126	20241010	110302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	1	2	0.18	5700252	10151	16.17	560	564	560	729	393	561	561.55	0.56	0	-1670	571	566	562	557	553	564	555	255	168	500	380	1	1	50907162	286	-1.75	0.90	12	0.02	-322.00	625.00	1328	20230926	-57.68	551	20240909	2.00	1145	-50.92	20240105	551	2.00	20240909	1296	-56.64	20231012	551	2.00	20240909	0.01	N	012340	500	254 억		283861	N	N	0	N	00	N
127	20241010	100303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	1	2	0.18	2212714	3936	6.27	560	564	560	729	393	561	562.17	0.56	0	-897	571	566	562	557	553	564	555	255	168	500	380	1	1	50907162	286	-1.75	0.90	12	0.01	-322.00	625.00	1328	20230926	-57.68	551	20240909	2.00	1145	-50.92	20240105	551	2.00	20240909	1296	-56.64	20231012	551	2.00	20240909	0.01	N	012340	500	254 억		283861	N	N	0	N	00	N
128	20241010	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	0	3	0.00	399429	712	1.13	560	561	560	729	393	561	561.00	0.56	0	-602	571	566	562	557	553	564	555	255	168	500	380	1	1	50907162	286	-1.74	0.90	12	0.00	-322.00	625.00	1328	20230926	-57.76	551	20240909	1.81	1145	-51.00	20240105	551	1.81	20240909	1296	-56.71	20231012	551	1.81	20240909	0.01	N	012340	500	254 억		283861	N	N	0	N	00	N
129	20241008	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	3	2	0.54	35198542	62774	83.62	564	567	558	725	391	558	560.72	0.57	0	-7137	567	562	558	553	549	562	553	255	167	500	370	1	1	50907162	286	-1.74	0.90	12	0.12	-322.00	625.00	1359	20230925	-58.72	551	20240909	1.81	1145	-51.00	20240105	551	1.81	20240909	1296	-56.71	20231012	551	1.81	20240909	0.01	N	012340	500	254 억		290998	N	N	0	N	00	N
130	20241008	150303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	3	2	0.54	31630999	56423	75.16	564	567	558	725	391	558	560.60	0.57	0	-6722	567	562	558	553	549	562	553	255	167	500	370	1	1	50907162	286	-1.74	0.90	12	0.11	-322.00	625.00	1359	20230925	-58.72	551	20240909	1.81	1145	-51.00	20240105	551	1.81	20240909	1296	-56.71	20231012	551	1.81	20240909	0.01	N	012340	500	254 억		290998	N	N	0	N	00	N
131	20241008	140304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	4	2	0.72	18851201	33544	44.68	564	567	559	725	391	558	561.98	0.57	0	-5491	567	562	558	553	549	562	553	255	167	500	370	1	1	50907162	286	-1.75	0.90	12	0.07	-322.00	625.00	1359	20230925	-58.65	551	20240909	2.00	1145	-50.92	20240105	551	2.00	20240909	1296	-56.64	20231012	551	2.00	20240909	0.01	N	012340	500	254 억		290998	N	N	0	N	00	N
132	20241008	130302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	564	6	2	1.08	18643823	33175	44.19	564	567	559	725	391	558	561.98	0.57	0	-5491	567	562	558	553	549	562	553	255	167	500	370	1	1	50907162	287	-1.75	0.90	12	0.07	-322.00	625.00	1359	20230925	-58.50	551	20240909	2.36	1145	-50.74	20240105	551	2.36	20240909	1296	-56.48	20231012	551	2.36	20240909	0.01	N	012340	500	254 억		290998	N	N	0	N	00	N
133	20241008	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	3	2	0.54	11468855	20455	27.25	564	564	559	725	391	558	560.69	0.57	0	-4036	567	562	558	553	549	562	553	255	167	500	370	1	1	50907162	286	-1.74	0.90	12	0.04	-322.00	625.00	1359	20230925	-58.72	551	20240909	1.81	1145	-51.00	20240105	551	1.81	20240909	1296	-56.71	20231012	551	1.81	20240909	0.01	N	012340	500	254 억		290998	N	N	0	N	00	N
134	20241008	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	2	2	0.36	6896917	12297	16.38	564	564	559	725	391	558	560.86	0.57	0	-2209	567	562	558	553	549	562	553	255	167	500	370	1	1	50907162	285	-1.74	0.90	12	0.02	-322.00	625.00	1359	20230925	-58.79	551	20240909	1.63	1145	-51.09	20240105	551	1.63	20240909	1296	-56.79	20231012	551	1.63	20240909	0.01	N	012340	500	254 억		290998	N	N	0	N	00	N
135	20241008	100303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	4	2	0.72	5646204	10066	13.41	564	564	559	725	391	558	560.92	0.57	0	-1839	567	562	558	553	549	562	553	255	167	500	370	1	1	50907162	286	-1.75	0.90	12	0.02	-322.00	625.00	1359	20230925	-58.65	551	20240909	2.00	1145	-50.92	20240105	551	2.00	20240909	1296	-56.64	20231012	551	2.00	20240909	0.01	N	012340	500	254 억		290998	N	N	0	N	00	N
136	20241008	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	3	2	0.54	586674	1043	1.39	564	564	561	725	391	558	562.49	0.57	0	-77	567	562	558	553	549	562	553	255	167	500	370	1	1	50907162	286	-1.74	0.90	12	0.00	-322.00	625.00	1359	20230925	-58.72	551	20240909	1.81	1145	-51.00	20240105	551	1.81	20240909	1296	-56.71	20231012	551	1.81	20240909	0.01	N	012340	500	254 억		290998	N	N	0	N	00	N
137	20241007	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	0	3	0.00	41627183	74714	187.49	558	563	554	725	391	558	557.15	0.58	0	-4461	562	560	559	557	556	559	556	255	167	500	370	1	1	50907162	284	-1.73	0.89	12	0.15	-322.00	625.00	1371	20230922	-59.30	551	20240909	1.27	1145	-51.27	20240105	551	1.27	20240909	1296	-56.94	20231012	551	1.27	20240909	0.01	N	012340	500	254 억		295459	N	N	0	N	00	N
138	20241007	150259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	1	2	0.18	41313477	74152	186.08	558	563	554	725	391	558	557.15	0.58	0	-4002	562	560	559	557	556	559	556	255	167	500	370	1	1	50907162	285	-1.74	0.89	12	0.15	-322.00	625.00	1371	20230922	-59.23	551	20240909	1.45	1145	-51.18	20240105	551	1.45	20240909	1296	-56.87	20231012	551	1.45	20240909	0.01	N	012340	500	254 억		295459	N	N	0	N	00	N
139	20241007	140316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	2	2	0.36	26786128	48176	120.90	558	563	554	725	391	558	556.01	0.58	0	-1817	562	560	559	557	556	559	556	255	167	500	370	1	1	50907162	285	-1.74	0.90	12	0.09	-322.00	625.00	1371	20230922	-59.15	551	20240909	1.63	1145	-51.09	20240105	551	1.63	20240909	1296	-56.79	20231012	551	1.63	20240909	0.01	N	012340	500	254 억		295459	N	N	0	N	00	N
140	20241007	130258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	0	3	0.00	24783781	44594	111.91	558	563	554	725	391	558	555.76	0.58	0	545	562	560	559	557	556	559	556	255	167	500	370	1	1	50907162	284	-1.73	0.89	12	0.09	-322.00	625.00	1371	20230922	-59.30	551	20240909	1.27	1145	-51.27	20240105	551	1.27	20240909	1296	-56.94	20231012	551	1.27	20240909	0.01	N	012340	500	254 억		295459	N	N	0	N	00	N
141	20241007	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	557	-1	5	-0.18	22518154	40533	101.72	558	563	554	725	391	558	555.55	0.58	0	3642	562	560	559	557	556	559	556	255	167	500	370	1	1	50907162	284	-1.73	0.89	12	0.08	-322.00	625.00	1371	20230922	-59.37	551	20240909	1.09	1145	-51.35	20240105	551	1.09	20240909	1296	-57.02	20231012	551	1.09	20240909	0.01	N	012340	500	254 억		295459	N	N	0	N	00	N
142	20241007	110256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	1	2	0.18	2681516	4789	12.02	558	563	558	725	391	558	559.93	0.58	0	-1834	562	560	559	557	556	559	556	255	167	500	370	1	1	50907162	285	-1.74	0.89	12	0.01	-322.00	625.00	1371	20230922	-59.23	551	20240909	1.45	1145	-51.18	20240105	551	1.45	20240909	1296	-56.87	20231012	551	1.45	20240909	0.01	N	012340	500	254 억		295459	N	N	0	N	00	N
143	20241007	100254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	562	4	2	0.72	1039780	1857	4.66	558	563	558	725	391	558	559.92	0.58	0	-858	562	560	559	557	556	559	556	255	167	500	370	1	1	50907162	286	-1.75	0.90	12	0.00	-322.00	625.00	1371	20230922	-59.01	551	20240909	2.00	1145	-50.92	20240105	551	2.00	20240909	1296	-56.64	20231012	551	2.00	20240909	0.01	N	012340	500	254 억		295459	N	N	0	N	00	N
144	20241007	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	0	3	0.00	90954	163	0.41	558	558	558	725	391	558	558.00	0.58	0	-24	562	560	559	557	556	559	556	255	167	500	370	1	1	50907162	284	-1.73	0.89	12	0.00	-322.00	625.00	1371	20230922	-59.30	551	20240909	1.27	1145	-51.27	20240105	551	1.27	20240909	1296	-56.94	20231012	551	1.27	20240909	0.01	N	012340	500	254 억		295459	N	N	0	N	00	N
145	20241004	160247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	-2	5	-0.36	22256927	39847	48.25	561	561	558	728	392	560	558.56	0.59	0	-7022	576	568	564	556	552	566	554	255	168	500	380	1	1	50907162	284	-1.73	0.89	12	0.08	-322.00	625.00	1435	20230921	-61.11	551	20240909	1.27	1145	-51.27	20240105	551	1.27	20240909	1302	-57.14	20231004	551	1.27	20240909	0.01	N	012340	500	254 억		302481	N	N	0	N	00	N
146	20241004	150247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	-1	5	-0.18	19531236	34963	42.34	561	561	558	728	392	560	558.63	0.59	0	-6562	576	568	564	556	552	566	554	255	168	500	380	1	1	50907162	285	-1.74	0.89	12	0.07	-322.00	625.00	1435	20230921	-61.05	551	20240909	1.45	1145	-51.18	20240105	551	1.45	20240909	1302	-57.07	20231004	551	1.45	20240909	0.01	N	012340	500	254 억		302481	N	N	0	N	00	N
147	20241004	140248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	-1	5	-0.18	19111987	34213	41.43	561	561	558	728	392	560	558.62	0.59	0	-6562	576	568	564	556	552	566	554	255	168	500	380	1	1	50907162	285	-1.74	0.89	12	0.07	-322.00	625.00	1435	20230921	-61.05	551	20240909	1.45	1145	-51.18	20240105	551	1.45	20240909	1302	-57.07	20231004	551	1.45	20240909	0.01	N	012340	500	254 억		302481	N	N	0	N	00	N
148	20241004	130247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	0	3	0.00	15853120	28378	34.36	561	561	558	728	392	560	558.64	0.59	0	-3322	576	568	564	556	552	566	554	255	168	500	380	1	1	50907162	285	-1.74	0.90	12	0.06	-322.00	625.00	1435	20230921	-60.98	551	20240909	1.63	1145	-51.09	20240105	551	1.63	20240909	1302	-56.99	20231004	551	1.63	20240909	0.01	N	012340	500	254 억		302481	N	N	0	N	00	N
149	20241004	120247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	559	-1	5	-0.18	15510754	27766	33.62	561	561	558	728	392	560	558.62	0.59	0	-3070	576	568	564	556	552	566	554	255	168	500	380	1	1	50907162	285	-1.74	0.89	12	0.05	-322.00	625.00	1435	20230921	-61.05	551	20240909	1.45	1145	-51.18	20240105	551	1.45	20240909	1302	-57.07	20231004	551	1.45	20240909	0.01	N	012340	500	254 억		302481	N	N	0	N	00	N
150	20241004	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	558	-2	5	-0.36	13026913	23321	28.24	561	561	558	728	392	560	558.59	0.59	0	-1715	576	568	564	556	552	566	554	255	168	500	380	1	1	50907162	284	-1.73	0.89	12	0.05	-322.00	625.00	1435	20230921	-61.11	551	20240909	1.27	1145	-51.27	20240105	551	1.27	20240909	1302	-57.14	20231004	551	1.27	20240909	0.01	N	012340	500	254 억		302481	N	N	0	N	00	N
151	20241004	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	0	3	0.00	6188213	11067	13.40	561	561	558	728	392	560	559.16	0.59	0	-391	576	568	564	556	552	566	554	255	168	500	380	1	1	50907162	285	-1.74	0.90	12	0.02	-322.00	625.00	1435	20230921	-60.98	551	20240909	1.63	1145	-51.09	20240105	551	1.63	20240909	1302	-56.99	20231004	551	1.63	20240909	0.01	N	012340	500	254 억		302481	N	N	0	N	00	N
152	20241004	090245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	561	1	2	0.18	872900	1558	1.89	561	561	560	728	392	560	560.27	0.59	0	-157	576	568	564	556	552	566	554	255	168	500	380	1	1	50907162	286	-1.74	0.90	12	0.00	-322.00	625.00	1435	20230921	-60.91	551	20240909	1.81	1145	-51.00	20240105	551	1.81	20240909	1302	-56.91	20231004	551	1.81	20240909	0.01	N	012340	500	254 억		302481	N	N	0	N	00	N
153	20241002	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	560	-6	5	-1.06	46517782	82584	108.51	566	572	560	735	397	566	563.28	0.60	0	-2879	613	589	576	552	539	601	564	255	169	500	380	1	1	50907162	285	-1.74	0.90	12	0.16	-322.00	625.00	1446	20230920	-61.27	551	20240909	1.63	1145	-51.09	20240105	551	1.63	20240909	1302	-56.99	20231004	551	1.63	20240909	0.01	N	012340	500	254 억		305360	N	N	0	N	00	N
154	20241002	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	-3	5	-0.53	44018952	78133	102.67	566	572	560	735	397	566	563.38	0.60	0	-2485	613	589	576	552	539	601	564	255	169	500	380	1	1	50907162	287	-1.75	0.90	12	0.15	-322.00	625.00	1446	20230920	-61.07	551	20240909	2.18	1145	-50.83	20240105	551	2.18	20240909	1302	-56.76	20231004	551	2.18	20240909	0.01	N	012340	500	254 억		305360	N	N	0	N	00	N
155	20241002	140247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	-3	5	-0.53	43195694	76671	100.75	566	572	560	735	397	566	563.39	0.60	0	-1490	613	589	576	552	539	601	564	255	169	500	380	1	1	50907162	287	-1.75	0.90	12	0.15	-322.00	625.00	1446	20230920	-61.07	551	20240909	2.18	1145	-50.83	20240105	551	2.18	20240909	1302	-56.76	20231004	551	2.18	20240909	0.01	N	012340	500	254 억		305360	N	N	0	N	00	N
156	20241002	130247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	567	1	2	0.18	23009423	40696	53.47	566	572	561	735	397	566	565.40	0.60	0	-302	613	589	576	552	539	601	564	255	169	500	380	1	1	50907162	289	-1.76	0.91	12	0.08	-322.00	625.00	1446	20230920	-60.79	551	20240909	2.90	1145	-50.48	20240105	551	2.90	20240909	1302	-56.45	20231004	551	2.90	20240909	0.01	N	012340	500	254 억		305360	N	N	0	N	00	N
157	20241002	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	568	2	2	0.35	21358531	37781	49.64	566	572	561	735	397	566	565.32	0.60	0	723	613	589	576	552	539	601	564	255	169	500	380	1	1	50907162	289	-1.76	0.91	12	0.07	-322.00	625.00	1446	20230920	-60.72	551	20240909	3.09	1145	-50.39	20240105	551	3.09	20240909	1302	-56.37	20231004	551	3.09	20240909	0.01	N	012340	500	254 억		305360	N	N	0	N	00	N
158	20241002	110243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	567	1	2	0.18	19008305	33631	44.19	566	572	561	735	397	566	565.20	0.60	0	1112	613	589	576	552	539	601	564	255	169	500	380	1	1	50907162	289	-1.76	0.91	12	0.07	-322.00	625.00	1446	20230920	-60.79	551	20240909	2.90	1145	-50.48	20240105	551	2.90	20240909	1302	-56.45	20231004	551	2.90	20240909	0.01	N	012340	500	254 억		305360	N	N	0	N	00	N
159	20241002	100244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	567	1	2	0.18	17489072	30953	40.67	566	572	561	735	397	566	565.02	0.60	0	791	613	589	576	552	539	601	564	255	169	500	380	1	1	50907162	289	-1.76	0.91	12	0.06	-322.00	625.00	1446	20230920	-60.79	551	20240909	2.90	1145	-50.48	20240105	551	2.90	20240909	1302	-56.45	20231004	551	2.90	20240909	0.01	N	012340	500	254 억		305360	N	N	0	N	00	N
160	20241002	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	563	-3	5	-0.53	2426344	4287	5.63	566	566	563	735	397	566	565.98	0.60	0	-612	613	589	576	552	539	601	564	255	169	500	380	1	1	50907162	287	-1.75	0.90	12	0.01	-322.00	625.00	1446	20230920	-61.07	551	20240909	2.18	1145	-50.83	20240105	551	2.18	20240909	1302	-56.76	20231004	551	2.18	20240909	0.01	N	012340	500	254 억		305360	N	N	0	N	00	N