KissMeData/024830/price/prices-20241201.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	20241231	160359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	-60	5	-1.03	18510060	3159	150.14	5840	6030	5780	7590	4090	5840	5859.47	1.82	-95	-95	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	483	3.79	0.14	12	0.04	1525.00	42723.00	7870	20240430	-26.56	5530	20241210	4.52	7870	-26.56	20240430	5530	4.52	20241210	7870	-26.56	20240430	5530	4.52	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N
3	20241231	150401	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	-60	5	-1.03	18510060	3159	150.14	5840	6030	5780	7590	4090	5840	5859.47	1.82	-95	-95	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	483	3.79	0.14	12	0.04	1525.00	42723.00	7870	20240430	-26.56	5530	20241210	4.52	7870	-26.56	20240430	5530	4.52	20241210	7870	-26.56	20240430	5530	4.52	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N
4	20241231	140400	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	-60	5	-1.03	18510060	3159	150.14	5840	6030	5780	7590	4090	5840	5859.47	1.82	-95	-95	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	483	3.79	0.14	12	0.04	1525.00	42723.00	7870	20240430	-26.56	5530	20241210	4.52	7870	-26.56	20240430	5530	4.52	20241210	7870	-26.56	20240430	5530	4.52	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N
5	20241231	130400	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	-60	5	-1.03	18510060	3159	150.14	5840	6030	5780	7590	4090	5840	5859.47	1.82	-95	-95	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	483	3.79	0.14	12	0.04	1525.00	42723.00	7870	20240430	-26.56	5530	20241210	4.52	7870	-26.56	20240430	5530	4.52	20241210	7870	-26.56	20240430	5530	4.52	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N
6	20241231	120359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	-60	5	-1.03	18510060	3159	150.14	5840	6030	5780	7590	4090	5840	5859.47	1.82	-95	-95	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	483	3.79	0.14	12	0.04	1525.00	42723.00	7870	20240430	-26.56	5530	20241210	4.52	7870	-26.56	20240430	5530	4.52	20241210	7870	-26.56	20240430	5530	4.52	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N
7	20241231	110359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	-60	5	-1.03	18510060	3159	150.14	5840	6030	5780	7590	4090	5840	5859.47	1.82	-95	-95	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	483	3.79	0.14	12	0.04	1525.00	42723.00	7870	20240430	-26.56	5530	20241210	4.52	7870	-26.56	20240430	5530	4.52	20241210	7870	-26.56	20240430	5530	4.52	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N
8	20241231	100354	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	-60	5	-1.03	18510060	3159	150.14	5840	6030	5780	7590	4090	5840	5859.47	1.82	-95	-95	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	483	3.79	0.14	12	0.04	1525.00	42723.00	7870	20240430	-26.56	5530	20241210	4.52	7870	-26.56	20240430	5530	4.52	20241210	7870	-26.56	20240430	5530	4.52	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N
9	20241231	090401	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	-60	5	-1.03	18510060	3159	150.14	5840	6030	5780	7590	4090	5840	5859.47	1.82	-95	-95	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	483	3.79	0.14	12	0.04	1525.00	42723.00	7870	20240430	-26.56	5530	20241210	4.52	7870	-26.56	20240430	5530	4.52	20241210	7870	-26.56	20240430	5530	4.52	20241210	0.00	N	024830	500	41 억		152205	N	N	0	N	00	N
10	20241230	160357	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	-60	5	-1.03	18510060	3159	150.14	5840	6030	5780	7590	4090	5840	5859.47	1.82	0	-95	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	483	3.79	0.14	12	0.04	1525.00	42723.00	7870	20240430	-26.56	5530	20241210	4.52	7870	-26.56	20240430	5530	4.52	20241210	7870	-26.56	20240430	5530	4.52	20241210	0.00	N	024830	500	41 억		152300	N	N	0	N	00	N
11	20241230	150400	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5830	-10	5	-0.17	16567980	2823	134.17	5840	6030	5780	7590	4090	5840	5868.93	1.82	0	155	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	487	3.82	0.14	12	0.03	1525.00	42723.00	7870	20240430	-25.92	5530	20241210	5.42	7870	-25.92	20240430	5530	5.42	20241210	7870	-25.92	20240430	5530	5.42	20241210	0.00	N	024830	500	41 억		152300	N	N	0	N	00	N
12	20241230	140359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5800	-40	5	-0.68	16381420	2791	132.65	5840	6030	5780	7590	4090	5840	5869.37	1.82	0	187	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	484	3.80	0.14	12	0.03	1525.00	42723.00	7870	20240430	-26.30	5530	20241210	4.88	7870	-26.30	20240430	5530	4.88	20241210	7870	-26.30	20240430	5530	4.88	20241210	0.00	N	024830	500	41 억		152300	N	N	0	N	00	N
13	20241230	130359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5910	70	2	1.20	9675320	1640	77.95	5840	6030	5780	7590	4090	5840	5899.59	1.82	0	139	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	493	3.88	0.14	12	0.02	1525.00	42723.00	7870	20240430	-24.90	5530	20241210	6.87	7870	-24.90	20240430	5530	6.87	20241210	7870	-24.90	20240430	5530	6.87	20241210	0.00	N	024830	500	41 억		152300	N	N	0	N	00	N
14	20241230	120358	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5900	60	2	1.03	8877470	1505	71.53	5840	6030	5780	7590	4090	5840	5898.65	1.82	0	273	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	493	3.87	0.14	12	0.02	1525.00	42723.00	7870	20240430	-25.03	5530	20241210	6.69	7870	-25.03	20240430	5530	6.69	20241210	7870	-25.03	20240430	5530	6.69	20241210	0.00	N	024830	500	41 억		152300	N	N	0	N	00	N
15	20241230	110359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5910	70	2	1.20	4672730	794	37.74	5840	5910	5780	7590	4090	5840	5885.05	1.82	0	-43	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	493	3.88	0.14	12	0.01	1525.00	42723.00	7870	20240430	-24.90	5530	20241210	6.87	7870	-24.90	20240430	5530	6.87	20241210	7870	-24.90	20240430	5530	6.87	20241210	0.00	N	024830	500	41 억		152300	N	N	0	N	00	N
16	20241230	100359	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5850	10	2	0.17	664330	114	5.42	5840	5850	5780	7590	4090	5840	5827.46	1.82	0	-29	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	488	3.84	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.67	5530	20241210	5.79	7870	-25.67	20240430	5530	5.79	20241210	7870	-25.67	20240430	5530	5.79	20241210	0.00	N	024830	500	41 억		152300	N	N	0	N	00	N
17	20241230	090400	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5780	-60	5	-1.03	506640	87	4.13	5840	5840	5780	7590	4090	5840	5823.45	1.82	0	-29	6206	6022	5846	5662	5486	5935	5575	42	1750	500	4200	10	1	8350000	483	3.79	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.56	5530	20241210	4.52	7870	-26.56	20240430	5530	4.52	20241210	7870	-26.56	20240430	5530	4.52	20241210	0.00	N	024830	500	41 억		152300	N	N	0	N	00	N
18	20241227	160358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-190	5	-3.15	12351260	2103	943.05	6030	6030	5670	7830	4230	6030	5873.16	1.82	0	-40	6243	6136	6083	5976	5923	6110	5950	42	1800	500	4340	10	1	8350000	488	3.83	0.14	12	0.03	1525.00	42723.00	7870	20240430	-25.79	5530	20241210	5.61	7870	-25.79	20240430	5530	5.61	20241210	7870	-25.79	20240430	5530	5.61	20241210	0.00	N	024830	500	41 억		152340	N	N	0	N	00	N
19	20241227	150357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-230	5	-3.81	11008910	1873	839.91	6030	6030	5670	7830	4230	6030	5877.69	1.82	0	-40	6243	6136	6083	5976	5923	6110	5950	42	1800	500	4340	10	1	8350000	484	3.80	0.14	12	0.02	1525.00	42723.00	7870	20240430	-26.30	5530	20241210	4.88	7870	-26.30	20240430	5530	4.88	20241210	7870	-26.30	20240430	5530	4.88	20241210	0.00	N	024830	500	41 억		152340	N	N	0	N	00	N
20	20241227	140359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-190	5	-3.15	8317730	1409	631.84	6030	6030	5670	7830	4230	6030	5903.29	1.82	0	-38	6243	6136	6083	5976	5923	6110	5950	42	1800	500	4340	10	1	8350000	488	3.83	0.14	12	0.02	1525.00	42723.00	7870	20240430	-25.79	5530	20241210	5.61	7870	-25.79	20240430	5530	5.61	20241210	7870	-25.79	20240430	5530	5.61	20241210	0.00	N	024830	500	41 억		152340	N	N	0	N	00	N
21	20241227	130359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-190	5	-3.15	8282690	1403	629.15	6030	6030	5670	7830	4230	6030	5903.56	1.82	0	-38	6243	6136	6083	5976	5923	6110	5950	42	1800	500	4340	10	1	8350000	488	3.83	0.14	12	0.02	1525.00	42723.00	7870	20240430	-25.79	5530	20241210	5.61	7870	-25.79	20240430	5530	5.61	20241210	7870	-25.79	20240430	5530	5.61	20241210	0.00	N	024830	500	41 억		152340	N	N	0	N	00	N
22	20241227	120358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-190	5	-3.15	6797280	1147	514.35	6030	6030	5670	7830	4230	6030	5926.14	1.82	0	-32	6243	6136	6083	5976	5923	6110	5950	42	1800	500	4340	10	1	8350000	488	3.83	0.14	12	0.01	1525.00	42723.00	7870	20240430	-25.79	5530	20241210	5.61	7870	-25.79	20240430	5530	5.61	20241210	7870	-25.79	20240430	5530	5.61	20241210	0.00	N	024830	500	41 억		152340	N	N	0	N	00	N
23	20241227	110357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-70	5	-1.16	5348710	898	402.69	6030	6030	5820	7830	4230	6030	5956.25	1.82	0	-3	6243	6136	6083	5976	5923	6110	5950	42	1800	500	4340	10	1	8350000	498	3.91	0.14	12	0.01	1525.00	42723.00	7870	20240430	-24.27	5530	20241210	7.78	7870	-24.27	20240430	5530	7.78	20241210	7870	-24.27	20240430	5530	7.78	20241210	0.00	N	024830	500	41 억		152340	N	N	0	N	00	N
24	20241227	100358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-70	5	-1.16	5348710	898	402.69	6030	6030	5820	7830	4230	6030	5956.25	1.82	0	-3	6243	6136	6083	5976	5923	6110	5950	42	1800	500	4340	10	1	8350000	498	3.91	0.14	12	0.01	1525.00	42723.00	7870	20240430	-24.27	5530	20241210	7.78	7870	-24.27	20240430	5530	7.78	20241210	7870	-24.27	20240430	5530	7.78	20241210	0.00	N	024830	500	41 억		152340	N	N	0	N	00	N
25	20241227	090359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	0	3	0.00	1790910	297	133.18	6030	6030	6030	7830	4230	6030	6030.00	1.82	0	0	6243	6136	6083	5976	5923	6110	5950	42	1800	500	4340	10	1	8350000	504	3.95	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.38	5530	20241210	9.04	7870	-23.38	20240430	5530	9.04	20241210	7870	-23.38	20240430	5530	9.04	20241210	0.00	N	024830	500	41 억		152340	N	N	0	N	00	N
26	20241226	160357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	-50	5	-0.82	1350240	223	87.11	6080	6190	6030	7900	4260	6080	6054.89	1.82	0	-33	6400	6240	6100	5940	5800	6320	6020	42	1820	500	4370	10	1	8350000	504	3.95	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.38	5530	20241210	9.04	7870	-23.38	20240430	5530	9.04	20241210	7870	-23.38	20240430	5530	9.04	20241210	0.00	N	024830	500	41 억		152363	N	N	0	N	00	N
27	20241226	150355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	-40	5	-0.66	903890	149	58.20	6080	6190	6040	7900	4260	6080	6066.38	1.82	0	-26	6400	6240	6100	5940	5800	6320	6020	42	1820	500	4370	10	1	8350000	504	3.96	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.25	5530	20241210	9.22	7870	-23.25	20240430	5530	9.22	20241210	7870	-23.25	20240430	5530	9.22	20241210	0.00	N	024830	500	41 억		152363	N	N	0	N	00	N
28	20241226	140355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	-20	5	-0.33	776980	128	50.00	6080	6190	6040	7900	4260	6080	6070.16	1.82	0	-18	6400	6240	6100	5940	5800	6320	6020	42	1820	500	4370	10	1	8350000	506	3.97	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.00	5530	20241210	9.58	7870	-23.00	20240430	5530	9.58	20241210	7870	-23.00	20240430	5530	9.58	20241210	0.00	N	024830	500	41 억		152363	N	N	0	N	00	N
29	20241226	130356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	-20	5	-0.33	764860	126	49.22	6080	6190	6040	7900	4260	6080	6070.32	1.82	0	-18	6400	6240	6100	5940	5800	6320	6020	42	1820	500	4370	10	1	8350000	506	3.97	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.00	5530	20241210	9.58	7870	-23.00	20240430	5530	9.58	20241210	7870	-23.00	20240430	5530	9.58	20241210	0.00	N	024830	500	41 억		152363	N	N	0	N	00	N
30	20241226	120355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	-30	5	-0.49	413380	68	26.56	6080	6190	6040	7900	4260	6080	6079.12	1.82	0	-18	6400	6240	6100	5940	5800	6320	6020	42	1820	500	4370	10	1	8350000	505	3.97	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.13	5530	20241210	9.40	7870	-23.13	20240430	5530	9.40	20241210	7870	-23.13	20240430	5530	9.40	20241210	0.00	N	024830	500	41 억		152363	N	N	0	N	00	N
31	20241226	110355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	-30	5	-0.49	316580	52	20.31	6080	6190	6040	7900	4260	6080	6088.08	1.82	0	-17	6400	6240	6100	5940	5800	6320	6020	42	1820	500	4370	10	1	8350000	505	3.97	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.13	5530	20241210	9.40	7870	-23.13	20240430	5530	9.40	20241210	7870	-23.13	20240430	5530	9.40	20241210	0.00	N	024830	500	41 억		152363	N	N	0	N	00	N
32	20241226	100356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	-20	5	-0.33	183390	30	11.72	6080	6190	6040	7900	4260	6080	6113.00	1.82	0	-4	6400	6240	6100	5940	5800	6320	6020	42	1820	500	4370	10	1	8350000	506	3.97	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.00	5530	20241210	9.58	7870	-23.00	20240430	5530	9.58	20241210	7870	-23.00	20240430	5530	9.58	20241210	0.00	N	024830	500	41 억		152363	N	N	0	N	00	N
33	20241226	090357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	0	3	0.00	12160	2	0.78	6080	6080	6080	7900	4260	6080	6080.00	1.82	0	0	6400	6240	6100	5940	5800	6320	6020	42	1820	500	4370	10	1	8350000	508	3.99	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.74	5530	20241210	9.95	7870	-22.74	20240430	5530	9.95	20241210	7870	-22.74	20240430	5530	9.95	20241210	0.00	N	024830	500	41 억		152363	N	N	0	N	00	N
34	20241224	160355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	160	2	2.70	1557210	256	14.36	6020	6260	5960	7690	4150	5920	6082.85	1.83	0	-26	6173	6046	5973	5846	5773	6110	5910	42	1770	500	4260	10	1	8350000	508	3.99	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.74	5530	20241210	9.95	7870	-22.74	20240430	5530	9.95	20241210	7870	-22.74	20240430	5530	9.95	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
35	20241224	150355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	110	2	1.86	1284180	211	11.83	6020	6260	5960	7690	4150	5920	6086.16	1.83	0	-24	6173	6046	5973	5846	5773	6110	5910	42	1770	500	4260	10	1	8350000	504	3.95	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.38	5530	20241210	9.04	7870	-23.38	20240430	5530	9.04	20241210	7870	-23.38	20240430	5530	9.04	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
36	20241224	140353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	160	2	2.70	1103110	181	10.15	6020	6260	5960	7690	4150	5920	6094.53	1.83	0	-24	6173	6046	5973	5846	5773	6110	5910	42	1770	500	4260	10	1	8350000	508	3.99	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.74	5530	20241210	9.95	7870	-22.74	20240430	5530	9.95	20241210	7870	-22.74	20240430	5530	9.95	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
37	20241224	130354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	170	2	2.87	969310	159	8.92	6020	6260	5960	7690	4150	5920	6096.29	1.83	0	-24	6173	6046	5973	5846	5773	6110	5910	42	1770	500	4260	10	1	8350000	509	3.99	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.62	5530	20241210	10.13	7870	-22.62	20240430	5530	10.13	20241210	7870	-22.62	20240430	5530	10.13	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
38	20241224	120354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	170	2	2.87	969310	159	8.92	6020	6260	5960	7690	4150	5920	6096.29	1.83	0	-24	6173	6046	5973	5846	5773	6110	5910	42	1770	500	4260	10	1	8350000	509	3.99	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.62	5530	20241210	10.13	7870	-22.62	20240430	5530	10.13	20241210	7870	-22.62	20240430	5530	10.13	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
39	20241224	110355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	170	2	2.87	963220	158	8.86	6020	6260	5960	7690	4150	5920	6096.33	1.83	0	-24	6173	6046	5973	5846	5773	6110	5910	42	1770	500	4260	10	1	8350000	509	3.99	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.62	5530	20241210	10.13	7870	-22.62	20240430	5530	10.13	20241210	7870	-22.62	20240430	5530	10.13	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
40	20241224	100355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	170	2	2.87	810970	133	7.46	6020	6260	5960	7690	4150	5920	6097.52	1.83	0	-20	6173	6046	5973	5846	5773	6110	5910	42	1770	500	4260	10	1	8350000	509	3.99	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.62	5530	20241210	10.13	7870	-22.62	20240430	5530	10.13	20241210	7870	-22.62	20240430	5530	10.13	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
41	20241224	090356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	0	3	0.00	0	0	0.00	0	0	0	7690	4150	5920	0.00	1.83	0	0	6173	6046	5973	5846	5773	6110	5910	42	1770	500	4260	10	1	8350000	494	3.88	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.78	5530	20241210	7.05	7870	-24.78	20240430	5530	7.05	20241210	7870	-24.78	20240430	5530	7.05	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
42	20241223	160352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	20	2	0.34	10595580	1783	119.26	5900	6100	5900	7670	4130	5900	5942.56	1.83	0	-6	6120	6010	5930	5820	5740	5970	5780	42	1770	500	4240	10	1	8350000	494	3.88	0.14	12	0.02	1525.00	42723.00	7870	20240430	-24.78	5530	20241210	7.05	7870	-24.78	20240430	5530	7.05	20241210	7870	-24.78	20240430	5530	7.05	20241210	0.00	N	024830	500	41 억		152395	N	N	0	N	00	N
43	20241223	150354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	30	2	0.51	6735870	1133	75.79	5900	6100	5900	7670	4130	5900	5945.16	1.83	0	55	6120	6010	5930	5820	5740	5970	5780	42	1770	500	4240	10	1	8350000	495	3.89	0.14	12	0.01	1525.00	42723.00	7870	20240430	-24.65	5530	20241210	7.23	7870	-24.65	20240430	5530	7.23	20241210	7870	-24.65	20240430	5530	7.23	20241210	0.00	N	024830	500	41 억		152395	N	N	0	N	00	N
44	20241223	140351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	40	2	0.68	1609670	270	18.06	5900	6100	5900	7670	4130	5900	5961.74	1.83	0	-6	6120	6010	5930	5820	5740	5970	5780	42	1770	500	4240	10	1	8350000	496	3.90	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.52	5530	20241210	7.41	7870	-24.52	20240430	5530	7.41	20241210	7870	-24.52	20240430	5530	7.41	20241210	0.00	N	024830	500	41 억		152395	N	N	0	N	00	N
45	20241223	130352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	20	2	0.34	938040	158	10.57	5900	6100	5900	7670	4130	5900	5936.96	1.83	0	-6	6120	6010	5930	5820	5740	5970	5780	42	1770	500	4240	10	1	8350000	494	3.88	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.78	5530	20241210	7.05	7870	-24.78	20240430	5530	7.05	20241210	7870	-24.78	20240430	5530	7.05	20241210	0.00	N	024830	500	41 억		152395	N	N	0	N	00	N
46	20241223	120353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	20	2	0.34	760350	128	8.56	5900	6100	5900	7670	4130	5900	5940.23	1.83	0	-5	6120	6010	5930	5820	5740	5970	5780	42	1770	500	4240	10	1	8350000	494	3.88	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.78	5530	20241210	7.05	7870	-24.78	20240430	5530	7.05	20241210	7870	-24.78	20240430	5530	7.05	20241210	0.00	N	024830	500	41 억		152395	N	N	0	N	00	N
47	20241223	110352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	20	2	0.34	588670	99	6.62	5900	6100	5900	7670	4130	5900	5946.16	1.83	0	-5	6120	6010	5930	5820	5740	5970	5780	42	1770	500	4240	10	1	8350000	494	3.88	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.78	5530	20241210	7.05	7870	-24.78	20240430	5530	7.05	20241210	7870	-24.78	20240430	5530	7.05	20241210	0.00	N	024830	500	41 억		152395	N	N	0	N	00	N
48	20241223	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	120	2	2.03	374820	63	4.21	5900	6100	5900	7670	4130	5900	5949.52	1.83	0	-4	6120	6010	5930	5820	5740	5970	5780	42	1770	500	4240	10	1	8350000	503	3.95	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.51	5530	20241210	8.86	7870	-23.51	20240430	5530	8.86	20241210	7870	-23.51	20240430	5530	8.86	20241210	0.00	N	024830	500	41 억		152395	N	N	0	N	00	N
49	20241223	090353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	30	2	0.51	112250	19	1.27	5900	5930	5900	7670	4130	5900	5907.89	1.83	0	5	6120	6010	5930	5820	5740	5970	5780	42	1770	500	4240	10	1	8350000	495	3.89	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.65	5530	20241210	7.23	7870	-24.65	20240430	5530	7.23	20241210	7870	-24.65	20240430	5530	7.23	20241210	0.00	N	024830	500	41 억		152395	N	N	0	N	00	N
50	20241220	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-140	5	-2.32	8777880	1495	138.04	6040	6040	5850	7850	4230	6040	5871.49	1.83	0	5	6140	6090	6010	5960	5880	6115	5985	42	1810	500	4340	10	1	8350000	493	3.87	0.14	12	0.02	1525.00	42723.00	7870	20240430	-25.03	5530	20241210	6.69	7870	-25.03	20240430	5530	6.69	20241210	7870	-25.03	20240430	5530	6.69	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
51	20241220	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-130	5	-2.15	8559520	1458	134.63	6040	6040	5850	7850	4230	6040	5870.73	1.83	0	2	6140	6090	6010	5960	5880	6115	5985	42	1810	500	4340	10	1	8350000	493	3.88	0.14	12	0.02	1525.00	42723.00	7870	20240430	-24.90	5530	20241210	6.87	7870	-24.90	20240430	5530	6.87	20241210	7870	-24.90	20240430	5530	6.87	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
52	20241220	140351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-150	5	-2.48	8518150	1451	133.98	6040	6040	5850	7850	4230	6040	5870.54	1.83	0	2	6140	6090	6010	5960	5880	6115	5985	42	1810	500	4340	10	1	8350000	492	3.86	0.14	12	0.02	1525.00	42723.00	7870	20240430	-25.16	5530	20241210	6.51	7870	-25.16	20240430	5530	6.51	20241210	7870	-25.16	20240430	5530	6.51	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
53	20241220	130350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-190	5	-3.15	7619250	1298	119.85	6040	6040	5850	7850	4230	6040	5869.99	1.83	0	117	6140	6090	6010	5960	5880	6115	5985	42	1810	500	4340	10	1	8350000	488	3.84	0.14	12	0.02	1525.00	42723.00	7870	20240430	-25.67	5530	20241210	5.79	7870	-25.67	20240430	5530	5.79	20241210	7870	-25.67	20240430	5530	5.79	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
54	20241220	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-190	5	-3.15	4093320	697	64.36	6040	6040	5850	7850	4230	6040	5872.77	1.83	0	115	6140	6090	6010	5960	5880	6115	5985	42	1810	500	4340	10	1	8350000	488	3.84	0.14	12	0.01	1525.00	42723.00	7870	20240430	-25.67	5530	20241210	5.79	7870	-25.67	20240430	5530	5.79	20241210	7870	-25.67	20240430	5530	5.79	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
55	20241220	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-90	5	-1.49	149230	25	2.31	6040	6040	5950	7850	4230	6040	5969.20	1.83	0	0	6140	6090	6010	5960	5880	6115	5985	42	1810	500	4340	10	1	8350000	497	3.90	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.40	5530	20241210	7.59	7870	-24.40	20240430	5530	7.59	20241210	7870	-24.40	20240430	5530	7.59	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
56	20241220	100350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	0	3	0.00	24160	4	0.37	6040	6040	6040	7850	4230	6040	6040.00	1.83	0	0	6140	6090	6010	5960	5880	6115	5985	42	1810	500	4340	10	1	8350000	504	3.96	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.25	5530	20241210	9.22	7870	-23.25	20240430	5530	9.22	20241210	7870	-23.25	20240430	5530	9.22	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
57	20241220	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	0	3	0.00	0	0	0.00	0	0	0	7850	4230	6040	0.00	1.83	0	0	6140	6090	6010	5960	5880	6115	5985	42	1810	500	4340	10	1	8350000	504	3.96	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.25	5530	20241210	9.22	7870	-23.25	20240430	5530	9.22	20241210	7870	-23.25	20240430	5530	9.22	20241210	0.00	N	024830	500	41 억		152389	N	N	0	N	00	N
58	20241219	160351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	30	2	0.50	6504210	1083	174.68	6010	6060	5930	7810	4210	6010	6005.73	1.83	0	-67	6263	6136	6033	5906	5803	6085	5855	42	1800	500	4320	10	1	8350000	504	3.96	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.25	5530	20241210	9.22	7870	-23.25	20240430	5530	9.22	20241210	7870	-23.25	20240430	5530	9.22	20241210	0.00	N	024830	500	41 억		152456	N	N	0	N	00	N
59	20241219	150348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	40	2	0.67	6377330	1062	171.29	6010	6050	5930	7810	4210	6010	6005.02	1.83	0	-47	6263	6136	6033	5906	5803	6085	5855	42	1800	500	4320	10	1	8350000	505	3.97	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.13	5530	20241210	9.40	7870	-23.13	20240430	5530	9.40	20241210	7870	-23.13	20240430	5530	9.40	20241210	0.00	N	024830	500	41 억		152456	N	N	0	N	00	N
60	20241219	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6010	0	3	0.00	5616100	936	150.97	6010	6010	5930	7810	4210	6010	6000.11	1.83	0	-68	6263	6136	6033	5906	5803	6085	5855	42	1800	500	4320	10	1	8350000	502	3.94	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.63	5530	20241210	8.68	7870	-23.63	20240430	5530	8.68	20241210	7870	-23.63	20240430	5530	8.68	20241210	0.00	N	024830	500	41 억		152456	N	N	0	N	00	N
61	20241219	130349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	-20	5	-0.33	3813100	636	102.58	6010	6010	5930	7810	4210	6010	5995.44	1.83	0	-68	6263	6136	6033	5906	5803	6085	5855	42	1800	500	4320	10	1	8350000	500	3.93	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.89	5530	20241210	8.32	7870	-23.89	20240430	5530	8.32	20241210	7870	-23.89	20240430	5530	8.32	20241210	0.00	N	024830	500	41 억		152456	N	N	0	N	00	N
62	20241219	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	-20	5	-0.33	3621420	604	97.42	6010	6010	5930	7810	4210	6010	5995.73	1.83	0	-68	6263	6136	6033	5906	5803	6085	5855	42	1800	500	4320	10	1	8350000	500	3.93	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.89	5530	20241210	8.32	7870	-23.89	20240430	5530	8.32	20241210	7870	-23.89	20240430	5530	8.32	20241210	0.00	N	024830	500	41 억		152456	N	N	0	N	00	N
63	20241219	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	-20	5	-0.33	3621420	604	97.42	6010	6010	5930	7810	4210	6010	5995.73	1.83	0	-68	6263	6136	6033	5906	5803	6085	5855	42	1800	500	4320	10	1	8350000	500	3.93	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.89	5530	20241210	8.32	7870	-23.89	20240430	5530	8.32	20241210	7870	-23.89	20240430	5530	8.32	20241210	0.00	N	024830	500	41 억		152456	N	N	0	N	00	N
64	20241219	100346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	-20	5	-0.33	3621420	604	97.42	6010	6010	5930	7810	4210	6010	5995.73	1.83	0	-68	6263	6136	6033	5906	5803	6085	5855	42	1800	500	4320	10	1	8350000	500	3.93	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.89	5530	20241210	8.32	7870	-23.89	20240430	5530	8.32	20241210	7870	-23.89	20240430	5530	8.32	20241210	0.00	N	024830	500	41 억		152456	N	N	0	N	00	N
65	20241219	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-80	5	-1.33	2615080	436	70.32	6010	6010	5930	7810	4210	6010	5997.89	1.83	0	-66	6263	6136	6033	5906	5803	6085	5855	42	1800	500	4320	10	1	8350000	495	3.89	0.14	12	0.01	1525.00	42723.00	7870	20240430	-24.65	5530	20241210	7.23	7870	-24.65	20240430	5530	7.23	20241210	7870	-24.65	20240430	5530	7.23	20241210	0.00	N	024830	500	41 억		152456	N	N	0	N	00	N
66	20241218	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6010	80	2	1.35	3706970	620	38.70	6160	6160	5930	7700	4160	5930	5978.98	1.83	0	-17	6143	6036	5973	5866	5803	6005	5835	42	1770	500	4260	10	1	8350000	502	3.94	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.63	5530	20241210	8.68	7870	-23.63	20240430	5530	8.68	20241210	7870	-23.63	20240430	5530	8.68	20241210	0.00	N	024830	500	41 억		152473	N	N	0	N	00	N
67	20241218	150349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	60	2	1.01	2041260	342	21.35	6160	6160	5930	7700	4160	5930	5968.60	1.83	0	-15	6143	6036	5973	5866	5803	6005	5835	42	1770	500	4260	10	1	8350000	500	3.93	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.89	5530	20241210	8.32	7870	-23.89	20240430	5530	8.32	20241210	7870	-23.89	20240430	5530	8.32	20241210	0.00	N	024830	500	41 억		152473	N	N	0	N	00	N
68	20241218	140348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	50	2	0.84	2023290	339	21.16	6160	6160	5930	7700	4160	5930	5968.41	1.83	0	-15	6143	6036	5973	5866	5803	6005	5835	42	1770	500	4260	10	1	8350000	499	3.92	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.02	5530	20241210	8.14	7870	-24.02	20240430	5530	8.14	20241210	7870	-24.02	20240430	5530	8.14	20241210	0.00	N	024830	500	41 억		152473	N	N	0	N	00	N
69	20241218	130349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	20	2	0.34	2011340	337	21.04	6160	6160	5930	7700	4160	5930	5968.37	1.83	0	-16	6143	6036	5973	5866	5803	6005	5835	42	1770	500	4260	10	1	8350000	497	3.90	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.40	5530	20241210	7.59	7870	-24.40	20240430	5530	7.59	20241210	7870	-24.40	20240430	5530	7.59	20241210	0.00	N	024830	500	41 억		152473	N	N	0	N	00	N
70	20241218	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	20	2	0.34	2011340	337	21.04	6160	6160	5930	7700	4160	5930	5968.37	1.83	0	-16	6143	6036	5973	5866	5803	6005	5835	42	1770	500	4260	10	1	8350000	497	3.90	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.40	5530	20241210	7.59	7870	-24.40	20240430	5530	7.59	20241210	7870	-24.40	20240430	5530	7.59	20241210	0.00	N	024830	500	41 억		152473	N	N	0	N	00	N
71	20241218	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	20	2	0.34	2011340	337	21.04	6160	6160	5930	7700	4160	5930	5968.37	1.83	0	-16	6143	6036	5973	5866	5803	6005	5835	42	1770	500	4260	10	1	8350000	497	3.90	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.40	5530	20241210	7.59	7870	-24.40	20240430	5530	7.59	20241210	7870	-24.40	20240430	5530	7.59	20241210	0.00	N	024830	500	41 억		152473	N	N	0	N	00	N
72	20241218	100349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	20	2	0.34	2011340	337	21.04	6160	6160	5930	7700	4160	5930	5968.37	1.83	0	-16	6143	6036	5973	5866	5803	6005	5835	42	1770	500	4260	10	1	8350000	497	3.90	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.40	5530	20241210	7.59	7870	-24.40	20240430	5530	7.59	20241210	7870	-24.40	20240430	5530	7.59	20241210	0.00	N	024830	500	41 억		152473	N	N	0	N	00	N
73	20241218	090350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	0	3	0.00	35810	6	0.37	6160	6160	5930	7700	4160	5930	5968.33	1.83	0	0	6143	6036	5973	5866	5803	6005	5835	42	1770	500	4260	10	1	8350000	495	3.89	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.65	5530	20241210	7.23	7870	-24.65	20240430	5530	7.23	20241210	7870	-24.65	20240430	5530	7.23	20241210	0.00	N	024830	500	41 억		152473	N	N	0	N	00	N
74	20241217	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-80	5	-1.33	9553530	1602	43.62	6010	6080	5910	7810	4210	6010	5963.50	1.83	0	-3	6450	6230	6040	5820	5630	6340	5930	42	1800	500	4320	10	1	8350000	495	3.89	0.14	12	0.02	1525.00	42723.00	7870	20240430	-24.65	5530	20241210	7.23	7870	-24.65	20240430	5530	7.23	20241210	7870	-24.65	20240430	5530	7.23	20241210	0.00	N	024830	500	41 억		152476	N	N	0	N	00	N
75	20241217	150348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-100	5	-1.66	9185870	1540	41.93	6010	6080	5910	7810	4210	6010	5964.85	1.83	0	7	6450	6230	6040	5820	5630	6340	5930	42	1800	500	4320	10	1	8350000	493	3.88	0.14	12	0.02	1525.00	42723.00	7870	20240430	-24.90	5530	20241210	6.87	7870	-24.90	20240430	5530	6.87	20241210	7870	-24.90	20240430	5530	6.87	20241210	0.00	N	024830	500	41 억		152476	N	N	0	N	00	N
76	20241217	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-100	5	-1.66	9185870	1540	41.93	6010	6080	5910	7810	4210	6010	5964.85	1.83	0	7	6450	6230	6040	5820	5630	6340	5930	42	1800	500	4320	10	1	8350000	493	3.88	0.14	12	0.02	1525.00	42723.00	7870	20240430	-24.90	5530	20241210	6.87	7870	-24.90	20240430	5530	6.87	20241210	7870	-24.90	20240430	5530	6.87	20241210	0.00	N	024830	500	41 억		152476	N	N	0	N	00	N
77	20241217	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6010	0	3	0.00	2604730	433	11.79	6010	6080	6010	7810	4210	6010	6015.54	1.83	0	-3	6450	6230	6040	5820	5630	6340	5930	42	1800	500	4320	10	1	8350000	502	3.94	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.63	5530	20241210	8.68	7870	-23.63	20240430	5530	8.68	20241210	7870	-23.63	20240430	5530	8.68	20241210	0.00	N	024830	500	41 억		152476	N	N	0	N	00	N
78	20241217	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	20	2	0.33	314920	52	1.42	6010	6080	6010	7810	4210	6010	6056.15	1.83	0	-3	6450	6230	6040	5820	5630	6340	5930	42	1800	500	4320	10	1	8350000	504	3.95	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.38	5530	20241210	9.04	7870	-23.38	20240430	5530	9.04	20241210	7870	-23.38	20240430	5530	9.04	20241210	0.00	N	024830	500	41 억		152476	N	N	0	N	00	N
79	20241217	110347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	20	2	0.33	314920	52	1.42	6010	6080	6010	7810	4210	6010	6056.15	1.83	0	-3	6450	6230	6040	5820	5630	6340	5930	42	1800	500	4320	10	1	8350000	504	3.95	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.38	5530	20241210	9.04	7870	-23.38	20240430	5530	9.04	20241210	7870	-23.38	20240430	5530	9.04	20241210	0.00	N	024830	500	41 억		152476	N	N	0	N	00	N
80	20241217	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	60	2	1.00	302860	50	1.36	6010	6080	6010	7810	4210	6010	6057.20	1.83	0	-3	6450	6230	6040	5820	5630	6340	5930	42	1800	500	4320	10	1	8350000	507	3.98	0.14	12	0.00	1525.00	42723.00	7870	20240430	-22.87	5530	20241210	9.76	7870	-22.87	20240430	5530	9.76	20241210	7870	-22.87	20240430	5530	9.76	20241210	0.00	N	024830	500	41 억		152476	N	N	0	N	00	N
81	20241217	090347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6010	0	3	0.00	96160	16	0.44	6010	6010	6010	7810	4210	6010	6010.00	1.83	0	0	6450	6230	6040	5820	5630	6340	5930	42	1800	500	4320	10	1	8350000	502	3.94	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.63	5530	20241210	8.68	7870	-23.63	20240430	5530	8.68	20241210	7870	-23.63	20240430	5530	8.68	20241210	0.00	N	024830	500	41 억		152476	N	N	0	N	00	N
82	20241216	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6010	110	2	1.86	22363290	3672	2464.43	5900	6260	5850	7670	4130	5900	6090.22	1.83	0	-195	5980	5940	5860	5820	5740	5960	5840	42	1770	500	4240	10	1	8350000	502	3.94	0.14	12	0.04	1525.00	42723.00	7870	20240430	-23.63	5530	20241210	8.68	7870	-23.63	20240430	5530	8.68	20241210	7870	-23.63	20240430	5530	8.68	20241210	0.00	N	024830	500	41 억		152671	N	N	0	N	00	N
83	20241216	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	120	2	2.03	21852440	3587	2407.38	5900	6260	5850	7670	4130	5900	6092.12	1.83	0	-188	5980	5940	5860	5820	5740	5960	5840	42	1770	500	4240	10	1	8350000	503	3.95	0.14	12	0.04	1525.00	42723.00	7870	20240430	-23.51	5530	20241210	8.86	7870	-23.51	20240430	5530	8.86	20241210	7870	-23.51	20240430	5530	8.86	20241210	0.00	N	024830	500	41 억		152671	N	N	0	N	00	N
84	20241216	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	160	2	2.71	12136980	2012	1350.34	5900	6260	5850	7670	4130	5900	6032.30	1.83	0	-112	5980	5940	5860	5820	5740	5960	5840	42	1770	500	4240	10	1	8350000	506	3.97	0.14	12	0.02	1525.00	42723.00	7870	20240430	-23.00	5530	20241210	9.58	7870	-23.00	20240430	5530	9.58	20241210	7870	-23.00	20240430	5530	9.58	20241210	0.00	N	024830	500	41 억		152671	N	N	0	N	00	N
85	20241216	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	100	2	1.69	6497210	1085	728.19	5900	6030	5850	7670	4130	5900	5988.21	1.83	0	-63	5980	5940	5860	5820	5740	5960	5840	42	1770	500	4240	10	1	8350000	501	3.93	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.76	5530	20241210	8.50	7870	-23.76	20240430	5530	8.50	20241210	7870	-23.76	20240430	5530	8.50	20241210	0.00	N	024830	500	41 억		152671	N	N	0	N	00	N
86	20241216	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	100	2	1.69	2525220	423	283.89	5900	6030	5850	7670	4130	5900	5969.79	1.83	0	-62	5980	5940	5860	5820	5740	5960	5840	42	1770	500	4240	10	1	8350000	501	3.93	0.14	12	0.01	1525.00	42723.00	7870	20240430	-23.76	5530	20241210	8.50	7870	-23.76	20240430	5530	8.50	20241210	7870	-23.76	20240430	5530	8.50	20241210	0.00	N	024830	500	41 억		152671	N	N	0	N	00	N
87	20241216	110347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	60	2	1.02	576170	97	65.10	5900	5960	5850	7670	4130	5900	5939.90	1.83	0	0	5980	5940	5860	5820	5740	5960	5840	42	1770	500	4240	10	1	8350000	498	3.91	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.27	5530	20241210	7.78	7870	-24.27	20240430	5530	7.78	20241210	7870	-24.27	20240430	5530	7.78	20241210	0.00	N	024830	500	41 억		152671	N	N	0	N	00	N
88	20241216	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	60	2	1.02	260290	44	29.53	5900	5960	5850	7670	4130	5900	5915.68	1.83	0	0	5980	5940	5860	5820	5740	5960	5840	42	1770	500	4240	10	1	8350000	498	3.91	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.27	5530	20241210	7.78	7870	-24.27	20240430	5530	7.78	20241210	7870	-24.27	20240430	5530	7.78	20241210	0.00	N	024830	500	41 억		152671	N	N	0	N	00	N
89	20241216	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	7670	4130	5900	0.00	1.83	0	0	5980	5940	5860	5820	5740	5960	5840	42	1770	500	4240	10	1	8350000	493	3.87	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.03	5530	20241210	6.69	7870	-25.03	20240430	5530	6.69	20241210	7870	-25.03	20240430	5530	6.69	20241210	0.00	N	024830	500	41 억		152671	N	N	0	N	00	N
90	20241213	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	120	2	2.08	869400	149	8.25	5780	5900	5780	7510	4050	5780	5834.90	1.83	0	-2	5900	5840	5800	5740	5700	5820	5720	42	1730	500	4160	10	1	8350000	493	3.87	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.03	5530	20241210	6.69	7870	-25.03	20240430	5530	6.69	20241210	7870	-25.03	20240430	5530	6.69	20241210	0.00	N	024830	500	41 억		152673	N	N	0	N	00	N
91	20241213	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	120	2	2.08	710100	122	6.76	5780	5900	5780	7510	4050	5780	5820.49	1.83	0	-2	5900	5840	5800	5740	5700	5820	5720	42	1730	500	4160	10	1	8350000	493	3.87	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.03	5530	20241210	6.69	7870	-25.03	20240430	5530	6.69	20241210	7870	-25.03	20240430	5530	6.69	20241210	0.00	N	024830	500	41 억		152673	N	N	0	N	00	N
92	20241213	140347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	120	2	2.08	674700	116	6.43	5780	5900	5780	7510	4050	5780	5816.38	1.83	0	-2	5900	5840	5800	5740	5700	5820	5720	42	1730	500	4160	10	1	8350000	493	3.87	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.03	5530	20241210	6.69	7870	-25.03	20240430	5530	6.69	20241210	7870	-25.03	20240430	5530	6.69	20241210	0.00	N	024830	500	41 억		152673	N	N	0	N	00	N
93	20241213	130347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	120	2	2.08	674700	116	6.43	5780	5900	5780	7510	4050	5780	5816.38	1.83	0	-2	5900	5840	5800	5740	5700	5820	5720	42	1730	500	4160	10	1	8350000	493	3.87	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.03	5530	20241210	6.69	7870	-25.03	20240430	5530	6.69	20241210	7870	-25.03	20240430	5530	6.69	20241210	0.00	N	024830	500	41 억		152673	N	N	0	N	00	N
94	20241213	120347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	40	2	0.69	435600	75	4.16	5780	5880	5780	7510	4050	5780	5808.00	1.83	0	-2	5900	5840	5800	5740	5700	5820	5720	42	1730	500	4160	10	1	8350000	486	3.82	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.05	5530	20241210	5.24	7870	-26.05	20240430	5530	5.24	20241210	7870	-26.05	20240430	5530	5.24	20241210	0.00	N	024830	500	41 억		152673	N	N	0	N	00	N
95	20241213	110346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	100	2	1.73	208280	36	1.99	5780	5880	5780	7510	4050	5780	5785.56	1.83	0	-2	5900	5840	5800	5740	5700	5820	5720	42	1730	500	4160	10	1	8350000	491	3.86	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.29	5530	20241210	6.33	7870	-25.29	20240430	5530	6.33	20241210	7870	-25.29	20240430	5530	6.33	20241210	0.00	N	024830	500	41 억		152673	N	N	0	N	00	N
96	20241213	100346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	100	2	1.73	208280	36	1.99	5780	5880	5780	7510	4050	5780	5785.56	1.83	0	-2	5900	5840	5800	5740	5700	5820	5720	42	1730	500	4160	10	1	8350000	491	3.86	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.29	5530	20241210	6.33	7870	-25.29	20240430	5530	6.33	20241210	7870	-25.29	20240430	5530	6.33	20241210	0.00	N	024830	500	41 억		152673	N	N	0	N	00	N
97	20241213	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	0	3	0.00	109820	19	1.05	5780	5780	5780	7510	4050	5780	5780.00	1.83	0	-2	5900	5840	5800	5740	5700	5820	5720	42	1730	500	4160	10	1	8350000	483	3.79	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.56	5530	20241210	4.52	7870	-26.56	20240430	5530	4.52	20241210	7870	-26.56	20240430	5530	4.52	20241210	0.00	N	024830	500	41 억		152673	N	N	0	N	00	N
98	20241212	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-60	5	-1.03	10491760	1805	166.05	5840	5860	5760	7590	4090	5840	5812.61	1.83	0	-176	6000	5920	5790	5710	5580	5960	5750	42	1750	500	4200	10	1	8350000	483	3.79	0.14	12	0.02	1525.00	42723.00	7870	20240430	-26.56	5530	20241210	4.52	7870	-26.56	20240430	5530	4.52	20241210	7870	-26.56	20240430	5530	4.52	20241210	0.00	N	024830	500	41 억		152849	N	N	0	N	00	N
99	20241212	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-50	5	-0.86	8711100	1497	137.72	5840	5860	5760	7590	4090	5840	5819.04	1.83	0	-161	6000	5920	5790	5710	5580	5960	5750	42	1750	500	4200	10	1	8350000	483	3.80	0.14	12	0.02	1525.00	42723.00	7870	20240430	-26.43	5530	20241210	4.70	7870	-26.43	20240430	5530	4.70	20241210	7870	-26.43	20240430	5530	4.70	20241210	0.00	N	024830	500	41 억		152849	N	N	0	N	00	N
100	20241212	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-30	5	-0.51	2388050	412	37.90	5840	5840	5760	7590	4090	5840	5796.24	1.83	0	20	6000	5920	5790	5710	5580	5960	5750	42	1750	500	4200	10	1	8350000	485	3.81	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.18	5530	20241210	5.06	7870	-26.18	20240430	5530	5.06	20241210	7870	-26.18	20240430	5530	5.06	20241210	0.00	N	024830	500	41 억		152849	N	N	0	N	00	N
101	20241212	130343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-70	5	-1.20	2185950	377	34.68	5840	5840	5770	7590	4090	5840	5798.28	1.83	0	20	6000	5920	5790	5710	5580	5960	5750	42	1750	500	4200	10	1	8350000	482	3.78	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.68	5530	20241210	4.34	7870	-26.68	20240430	5530	4.34	20241210	7870	-26.68	20240430	5530	4.34	20241210	0.00	N	024830	500	41 억		152849	N	N	0	N	00	N
102	20241212	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-60	5	-1.03	1955140	337	31.00	5840	5840	5780	7590	4090	5840	5801.60	1.83	0	14	6000	5920	5790	5710	5580	5960	5750	42	1750	500	4200	10	1	8350000	483	3.79	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.56	5530	20241210	4.52	7870	-26.56	20240430	5530	4.52	20241210	7870	-26.56	20240430	5530	4.52	20241210	0.00	N	024830	500	41 억		152849	N	N	0	N	00	N
103	20241212	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-40	5	-0.68	1463780	252	23.18	5840	5840	5790	7590	4090	5840	5808.65	1.83	0	14	6000	5920	5790	5710	5580	5960	5750	42	1750	500	4200	10	1	8350000	484	3.80	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.30	5530	20241210	4.88	7870	-26.30	20240430	5530	4.88	20241210	7870	-26.30	20240430	5530	4.88	20241210	0.00	N	024830	500	41 억		152849	N	N	0	N	00	N
104	20241212	100342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-50	5	-0.86	1376780	237	21.80	5840	5840	5790	7590	4090	5840	5809.20	1.83	0	-1	6000	5920	5790	5710	5580	5960	5750	42	1750	500	4200	10	1	8350000	483	3.80	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.43	5530	20241210	4.70	7870	-26.43	20240430	5530	4.70	20241210	7870	-26.43	20240430	5530	4.70	20241210	0.00	N	024830	500	41 억		152849	N	N	0	N	00	N
105	20241212	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	0	3	0.00	519760	89	8.19	5840	5840	5840	7590	4090	5840	5840.00	1.83	0	0	6000	5920	5790	5710	5580	5960	5750	42	1750	500	4200	10	1	8350000	488	3.83	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.79	5530	20241210	5.61	7870	-25.79	20240430	5530	5.61	20241210	7870	-25.79	20240430	5530	5.61	20241210	0.00	N	024830	500	41 억		152849	N	N	0	N	00	N
106	20241211	160342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	120	2	2.10	6236540	1087	16.79	5660	5870	5660	7430	4010	5720	5737.39	1.83	0	-13	5846	5782	5656	5592	5466	5815	5625	42	1710	500	4110	10	1	8350000	488	3.83	0.14	12	0.01	1525.00	42723.00	7870	20240430	-25.79	5530	20241210	5.61	7870	-25.79	20240430	5530	5.61	20241210	7870	-25.79	20240430	5530	5.61	20241210	0.00	N	024830	500	41 억		152862	N	N	0	N	00	N
107	20241211	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	50	2	0.87	4350880	761	11.75	5660	5770	5660	7430	4010	5720	5717.32	1.83	0	187	5846	5782	5656	5592	5466	5815	5625	42	1710	500	4110	10	1	8350000	482	3.78	0.14	12	0.01	1525.00	42723.00	7870	20240430	-26.68	5530	20241210	4.34	7870	-26.68	20240430	5530	4.34	20241210	7870	-26.68	20240430	5530	4.34	20241210	0.00	N	024830	500	41 억		152862	N	N	0	N	00	N
108	20241211	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	0	3	0.00	4322030	756	11.68	5660	5760	5660	7430	4010	5720	5716.97	1.83	0	187	5846	5782	5656	5592	5466	5815	5625	42	1710	500	4110	10	1	8350000	478	3.75	0.13	12	0.01	1525.00	42723.00	7870	20240430	-27.32	5530	20241210	3.44	7870	-27.32	20240430	5530	3.44	20241210	7870	-27.32	20240430	5530	3.44	20241210	0.00	N	024830	500	41 억		152862	N	N	0	N	00	N
109	20241211	130345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	0	3	0.00	4322030	756	11.68	5660	5760	5660	7430	4010	5720	5716.97	1.83	0	187	5846	5782	5656	5592	5466	5815	5625	42	1710	500	4110	10	1	8350000	478	3.75	0.13	12	0.01	1525.00	42723.00	7870	20240430	-27.32	5530	20241210	3.44	7870	-27.32	20240430	5530	3.44	20241210	7870	-27.32	20240430	5530	3.44	20241210	0.00	N	024830	500	41 억		152862	N	N	0	N	00	N
110	20241211	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	0	3	0.00	4322030	756	11.68	5660	5760	5660	7430	4010	5720	5716.97	1.83	0	187	5846	5782	5656	5592	5466	5815	5625	42	1710	500	4110	10	1	8350000	478	3.75	0.13	12	0.01	1525.00	42723.00	7870	20240430	-27.32	5530	20241210	3.44	7870	-27.32	20240430	5530	3.44	20241210	7870	-27.32	20240430	5530	3.44	20241210	0.00	N	024830	500	41 억		152862	N	N	0	N	00	N
111	20241211	110344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	10	2	0.17	3750030	656	10.13	5660	5760	5660	7430	4010	5720	5716.51	1.83	0	187	5846	5782	5656	5592	5466	5815	5625	42	1710	500	4110	10	1	8350000	478	3.76	0.13	12	0.01	1525.00	42723.00	7870	20240430	-27.19	5530	20241210	3.62	7870	-27.19	20240430	5530	3.62	20241210	7870	-27.19	20240430	5530	3.62	20241210	0.00	N	024830	500	41 억		152862	N	N	0	N	00	N
112	20241211	100345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	40	2	0.70	2031260	356	5.50	5660	5760	5660	7430	4010	5720	5705.79	1.83	0	-13	5846	5782	5656	5592	5466	5815	5625	42	1710	500	4110	10	1	8350000	481	3.78	0.13	12	0.00	1525.00	42723.00	7870	20240430	-26.81	5530	20241210	4.16	7870	-26.81	20240430	5530	4.16	20241210	7870	-26.81	20240430	5530	4.16	20241210	0.00	N	024830	500	41 억		152862	N	N	0	N	00	N
113	20241211	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	0	3	0.00	464640	82	1.27	5660	5720	5660	7430	4010	5720	5666.34	1.83	0	-11	5846	5782	5656	5592	5466	5815	5625	42	1710	500	4110	10	1	8350000	478	3.75	0.13	12	0.00	1525.00	42723.00	7870	20240430	-27.32	5530	20241210	3.44	7870	-27.32	20240430	5530	3.44	20241210	7870	-27.32	20240430	5530	3.44	20241210	0.00	N	024830	500	41 억		152862	N	N	0	N	00	N
114	20241210	160343	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5720	50	2	0.88	36174960	6474	84.73	5720	5720	5530	7370	3970	5670	5587.73	1.83	0	-288	5863	5766	5663	5566	5463	5715	5515	42	1700	500	4080	10	1	8350000	478	3.75	0.13	12	0.08	1525.00	42723.00	7870	20240430	-27.32	5530	20241210	3.44	7870	-27.32	20240430	5530	3.44	20241210	7870	-27.32	20240430	5530	3.44	20241210	0.00	N	024830	500	41 억		153150	N	N	0	N	00	N
115	20241210	150343	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5620	-50	5	-0.88	33887380	6067	79.40	5720	5720	5530	7370	3970	5670	5585.52	1.83	0	-294	5863	5766	5663	5566	5463	5715	5515	42	1700	500	4080	10	1	8350000	469	3.69	0.13	12	0.07	1525.00	42723.00	7870	20240430	-28.59	5530	20241210	1.63	7870	-28.59	20240430	5530	1.63	20241210	7870	-28.59	20240430	5530	1.63	20241210	0.00	N	024830	500	41 억		153150	N	N	0	N	00	N
116	20241210	140343	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5610	-60	5	-1.06	33066260	5921	77.49	5720	5720	5530	7370	3970	5670	5584.57	1.83	0	-294	5863	5766	5663	5566	5463	5715	5515	42	1700	500	4080	10	1	8350000	468	3.68	0.13	12	0.07	1525.00	42723.00	7870	20240430	-28.72	5530	20241210	1.45	7870	-28.72	20240430	5530	1.45	20241210	7870	-28.72	20240430	5530	1.45	20241210	0.00	N	024830	500	41 억		153150	N	N	0	N	00	N
117	20241210	130341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5600	-70	5	-1.23	30926850	5539	72.49	5720	5720	5530	7370	3970	5670	5583.47	1.83	0	88	5863	5766	5663	5566	5463	5715	5515	42	1700	500	4080	10	1	8350000	468	3.67	0.13	12	0.07	1525.00	42723.00	7870	20240430	-28.84	5530	20241210	1.27	7870	-28.84	20240430	5530	1.27	20241210	7870	-28.84	20240430	5530	1.27	20241210	0.00	N	024830	500	41 억		153150	N	N	0	N	00	N
118	20241210	120342	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5580	-90	5	-1.59	25842050	4631	60.61	5720	5720	5530	7370	3970	5670	5580.23	1.83	0	996	5863	5766	5663	5566	5463	5715	5515	42	1700	500	4080	10	1	8350000	466	3.66	0.13	12	0.06	1525.00	42723.00	7870	20240430	-29.10	5530	20241210	0.90	7870	-29.10	20240430	5530	0.90	20241210	7870	-29.10	20240430	5530	0.90	20241210	0.00	N	024830	500	41 억		153150	N	N	0	N	00	N
119	20241210	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	20	2	0.35	5440210	964	12.62	5720	5720	5620	7370	3970	5670	5643.37	1.83	0	-20	5863	5766	5663	5566	5463	5715	5515	42	1700	500	4080	10	1	8350000	475	3.73	0.13	12	0.01	1525.00	42723.00	7870	20240430	-27.70	5560	20241209	2.34	7870	-27.70	20240430	5560	2.34	20241209	7870	-27.70	20240430	5560	2.34	20241209	0.00	N	024830	500	41 억		153150	N	N	0	N	00	N
120	20241210	100342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	20	2	0.35	5440210	964	12.62	5720	5720	5620	7370	3970	5670	5643.37	1.83	0	-20	5863	5766	5663	5566	5463	5715	5515	42	1700	500	4080	10	1	8350000	475	3.73	0.13	12	0.01	1525.00	42723.00	7870	20240430	-27.70	5560	20241209	2.34	7870	-27.70	20240430	5560	2.34	20241209	7870	-27.70	20240430	5560	2.34	20241209	0.00	N	024830	500	41 억		153150	N	N	0	N	00	N
121	20241210	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	0	3	0.00	0	0	0.00	0	0	0	7370	3970	5670	0.00	1.83	0	0	5863	5766	5663	5566	5463	5715	5515	42	1700	500	4080	10	1	8350000	473	3.72	0.13	12	0.00	1525.00	42723.00	7870	20240430	-27.95	5560	20241209	1.98	7870	-27.95	20240430	5560	1.98	20241209	7870	-27.95	20240430	5560	1.98	20241209	0.00	N	024830	500	41 억		153150	N	N	0	N	00	N
122	20241209	160340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5670	-40	5	-0.70	43226110	7641	505.36	5710	5760	5560	7420	4000	5710	5657.09	1.84	0	-481	6043	5876	5783	5616	5523	5830	5570	42	1710	500	4110	10	1	8350000	473	3.72	0.13	12	0.09	1525.00	42723.00	7870	20240430	-27.95	5560	20241209	1.98	7870	-27.95	20240430	5560	1.98	20241209	7870	-27.95	20240430	5560	1.98	20241209	0.00	N	024830	500	41 억		153631	N	N	0	N	00	N
123	20241209	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-130	5	-2.28	30199660	5306	350.93	5710	5760	5580	7420	4000	5710	5691.61	1.84	0	-479	6043	5876	5783	5616	5523	5830	5570	42	1710	500	4110	10	1	8350000	466	3.66	0.13	12	0.06	1525.00	42723.00	7870	20240430	-29.10	5570	20241114	0.18	7870	-29.10	20240430	5570	0.18	20241114	7870	-29.10	20240430	5570	0.18	20241114	0.00	N	024830	500	41 억		153631	N	N	0	N	00	N
124	20241209	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-70	5	-1.23	26881230	4714	311.77	5710	5760	5600	7420	4000	5710	5702.42	1.84	0	-460	6043	5876	5783	5616	5523	5830	5570	42	1710	500	4110	10	1	8350000	471	3.70	0.13	12	0.06	1525.00	42723.00	7870	20240430	-28.34	5570	20241114	1.26	7870	-28.34	20240430	5570	1.26	20241114	7870	-28.34	20240430	5570	1.26	20241114	0.00	N	024830	500	41 억		153631	N	N	0	N	00	N
125	20241209	130343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	-90	5	-1.58	23359520	4088	270.37	5710	5760	5620	7420	4000	5710	5714.17	1.84	0	-454	6043	5876	5783	5616	5523	5830	5570	42	1710	500	4110	10	1	8350000	469	3.69	0.13	12	0.05	1525.00	42723.00	7870	20240430	-28.59	5570	20241114	0.90	7870	-28.59	20240430	5570	0.90	20241114	7870	-28.59	20240430	5570	0.90	20241114	0.00	N	024830	500	41 억		153631	N	N	0	N	00	N
126	20241209	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	10	2	0.18	20080470	3514	232.41	5710	5750	5620	7420	4000	5710	5714.42	1.84	0	-454	6043	5876	5783	5616	5523	5830	5570	42	1710	500	4110	10	1	8350000	478	3.75	0.13	12	0.04	1525.00	42723.00	7870	20240430	-27.32	5570	20241114	2.69	7870	-27.32	20240430	5570	2.69	20241114	7870	-27.32	20240430	5570	2.69	20241114	0.00	N	024830	500	41 억		153631	N	N	0	N	00	N
127	20241209	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	30	2	0.53	19076770	3339	220.83	5710	5750	5620	7420	4000	5710	5713.32	1.84	0	-374	6043	5876	5783	5616	5523	5830	5570	42	1710	500	4110	10	1	8350000	479	3.76	0.13	12	0.04	1525.00	42723.00	7870	20240430	-27.06	5570	20241114	3.05	7870	-27.06	20240430	5570	3.05	20241114	7870	-27.06	20240430	5570	3.05	20241114	0.00	N	024830	500	41 억		153631	N	N	0	N	00	N
128	20241209	100342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	-90	5	-1.58	5570180	974	64.42	5710	5750	5620	7420	4000	5710	5718.87	1.84	0	-3	6043	5876	5783	5616	5523	5830	5570	42	1710	500	4110	10	1	8350000	469	3.69	0.13	12	0.01	1525.00	42723.00	7870	20240430	-28.59	5570	20241114	0.90	7870	-28.59	20240430	5570	0.90	20241114	7870	-28.59	20240430	5570	0.90	20241114	0.00	N	024830	500	41 억		153631	N	N	0	N	00	N
129	20241209	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-40	5	-0.70	3971740	691	45.70	5710	5750	5670	7420	4000	5710	5747.81	1.84	0	0	6043	5876	5783	5616	5523	5830	5570	42	1710	500	4110	10	1	8350000	473	3.72	0.13	12	0.01	1525.00	42723.00	7870	20240430	-27.95	5570	20241114	1.80	7870	-27.95	20240430	5570	1.80	20241114	7870	-27.95	20240430	5570	1.80	20241114	0.00	N	024830	500	41 억		153631	N	N	0	N	00	N
130	20241206	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-220	5	-3.71	8737710	1512	92.25	5850	5950	5690	7700	4160	5930	5778.91	1.84	0	-18	6010	5970	5900	5860	5790	5985	5875	42	1770	500	4260	10	1	8350000	477	3.74	0.13	12	0.02	1525.00	42723.00	7870	20240430	-27.45	5570	20241114	2.51	7870	-27.45	20240430	5570	2.51	20241114	7870	-27.45	20240430	5570	2.51	20241114	0.00	N	024830	500	41 억		153649	N	N	0	N	00	N
131	20241206	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-220	5	-3.71	8366560	1447	88.29	5850	5950	5690	7700	4160	5930	5782.00	1.84	0	15	6010	5970	5900	5860	5790	5985	5875	42	1770	500	4260	10	1	8350000	477	3.74	0.13	12	0.02	1525.00	42723.00	7870	20240430	-27.45	5570	20241114	2.51	7870	-27.45	20240430	5570	2.51	20241114	7870	-27.45	20240430	5570	2.51	20241114	0.00	N	024830	500	41 억		153649	N	N	0	N	00	N
132	20241206	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-220	5	-3.71	8189410	1416	86.39	5850	5950	5690	7700	4160	5930	5783.48	1.84	0	15	6010	5970	5900	5860	5790	5985	5875	42	1770	500	4260	10	1	8350000	477	3.74	0.13	12	0.02	1525.00	42723.00	7870	20240430	-27.45	5570	20241114	2.51	7870	-27.45	20240430	5570	2.51	20241114	7870	-27.45	20240430	5570	2.51	20241114	0.00	N	024830	500	41 억		153649	N	N	0	N	00	N
133	20241206	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-180	5	-3.04	5748350	990	60.40	5850	5950	5740	7700	4160	5930	5806.41	1.84	0	1	6010	5970	5900	5860	5790	5985	5875	42	1770	500	4260	10	1	8350000	480	3.77	0.13	12	0.01	1525.00	42723.00	7870	20240430	-26.94	5570	20241114	3.23	7870	-26.94	20240430	5570	3.23	20241114	7870	-26.94	20240430	5570	3.23	20241114	0.00	N	024830	500	41 억		153649	N	N	0	N	00	N
134	20241206	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-130	5	-2.19	3139320	539	32.89	5850	5950	5800	7700	4160	5930	5824.34	1.84	0	-3	6010	5970	5900	5860	5790	5985	5875	42	1770	500	4260	10	1	8350000	484	3.80	0.14	12	0.01	1525.00	42723.00	7870	20240430	-26.30	5570	20241114	4.13	7870	-26.30	20240430	5570	4.13	20241114	7870	-26.30	20240430	5570	4.13	20241114	0.00	N	024830	500	41 억		153649	N	N	0	N	00	N
135	20241206	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-120	5	-2.02	459390	79	4.82	5850	5850	5810	7700	4160	5930	5815.06	1.84	0	0	6010	5970	5900	5860	5790	5985	5875	42	1770	500	4260	10	1	8350000	485	3.81	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.18	5570	20241114	4.31	7870	-26.18	20240430	5570	4.31	20241114	7870	-26.18	20240430	5570	4.31	20241114	0.00	N	024830	500	41 억		153649	N	N	0	N	00	N
136	20241206	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-120	5	-2.02	209560	36	2.20	5850	5850	5810	7700	4160	5930	5821.11	1.84	0	0	6010	5970	5900	5860	5790	5985	5875	42	1770	500	4260	10	1	8350000	485	3.81	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.18	5570	20241114	4.31	7870	-26.18	20240430	5570	4.31	20241114	7870	-26.18	20240430	5570	4.31	20241114	0.00	N	024830	500	41 억		153649	N	N	0	N	00	N
137	20241206	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-80	5	-1.35	17550	3	0.18	5850	5850	5850	7700	4160	5930	5850.00	1.84	0	0	6010	5970	5900	5860	5790	5985	5875	42	1770	500	4260	10	1	8350000	488	3.84	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.67	5570	20241114	5.03	7870	-25.67	20240430	5570	5.03	20241114	7870	-25.67	20240430	5570	5.03	20241114	0.00	N	024830	500	41 억		153649	N	N	0	N	00	N
138	20241205	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-60	5	-1.00	9618960	1639	94.58	5930	5940	5830	7780	4200	5990	5868.80	1.84	0	107	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	495	3.89	0.14	12	0.02	1525.00	42723.00	7870	20240430	-24.65	5570	20241114	6.46	7870	-24.65	20240430	5570	6.46	20241114	7870	-24.65	20240430	5570	6.46	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
139	20241205	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-100	5	-1.67	9132700	1557	89.84	5930	5940	5830	7780	4200	5990	5865.57	1.84	0	142	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	492	3.86	0.14	12	0.02	1525.00	42723.00	7870	20240430	-25.16	5570	20241114	5.75	7870	-25.16	20240430	5570	5.75	20241114	7870	-25.16	20240430	5570	5.75	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
140	20241205	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-60	5	-1.00	8414120	1435	82.80	5930	5940	5830	7780	4200	5990	5863.50	1.84	0	20	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	495	3.89	0.14	12	0.02	1525.00	42723.00	7870	20240430	-24.65	5570	20241114	6.46	7870	-24.65	20240430	5570	6.46	20241114	7870	-24.65	20240430	5570	6.46	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
141	20241205	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-160	5	-2.67	4140020	704	40.62	5930	5940	5830	7780	4200	5990	5880.71	1.84	0	395	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	487	3.82	0.14	12	0.01	1525.00	42723.00	7870	20240430	-25.92	5570	20241114	4.67	7870	-25.92	20240430	5570	4.67	20241114	7870	-25.92	20240430	5570	4.67	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
142	20241205	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-160	5	-2.67	4140020	704	40.62	5930	5940	5830	7780	4200	5990	5880.71	1.84	0	395	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	487	3.82	0.14	12	0.01	1525.00	42723.00	7870	20240430	-25.92	5570	20241114	4.67	7870	-25.92	20240430	5570	4.67	20241114	7870	-25.92	20240430	5570	4.67	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
143	20241205	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-110	5	-1.84	3912290	665	38.37	5930	5940	5850	7780	4200	5990	5883.14	1.84	0	398	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	491	3.86	0.14	12	0.01	1525.00	42723.00	7870	20240430	-25.29	5570	20241114	5.57	7870	-25.29	20240430	5570	5.57	20241114	7870	-25.29	20240430	5570	5.57	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
144	20241205	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-70	5	-1.17	3806870	647	37.33	5930	5940	5850	7780	4200	5990	5883.88	1.84	0	390	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	494	3.88	0.14	12	0.01	1525.00	42723.00	7870	20240430	-24.78	5570	20241114	6.28	7870	-24.78	20240430	5570	6.28	20241114	7870	-24.78	20240430	5570	6.28	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
145	20241205	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-90	5	-1.50	2141860	363	20.95	5930	5930	5890	7780	4200	5990	5900.44	1.84	0	200	6150	6070	5910	5830	5670	6110	5870	42	1790	500	4310	10	1	8350000	493	3.87	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.03	5570	20241114	5.92	7870	-25.03	20240430	5570	5.92	20241114	7870	-25.03	20240430	5570	5.92	20241114	0.00	N	024830	500	41 억		153664	N	N	0	N	00	N
146	20241204	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	170	2	2.92	10056800	1733	104.08	5780	5990	5750	7560	4080	5820	5803.12	1.84	0	-200	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	500	3.93	0.14	12	0.02	1525.00	42723.00	7870	20240430	-23.89	5570	20241114	7.54	7870	-23.89	20240430	5570	7.54	20241114	7870	-23.89	20240430	5570	7.54	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
147	20241204	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	170	2	2.92	9349510	1614	96.94	5780	5990	5750	7560	4080	5820	5792.76	1.84	0	-200	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	500	3.93	0.14	12	0.02	1525.00	42723.00	7870	20240430	-23.89	5570	20241114	7.54	7870	-23.89	20240430	5570	7.54	20241114	7870	-23.89	20240430	5570	7.54	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
148	20241204	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	10	2	0.17	8081060	1398	83.96	5780	5960	5750	7560	4080	5820	5780.44	1.84	0	-198	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	487	3.82	0.14	12	0.02	1525.00	42723.00	7870	20240430	-25.92	5570	20241114	4.67	7870	-25.92	20240430	5570	4.67	20241114	7870	-25.92	20240430	5570	4.67	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
149	20241204	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-70	5	-1.20	7650970	1324	79.52	5780	5960	5750	7560	4080	5820	5778.68	1.84	0	-194	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	480	3.77	0.13	12	0.02	1525.00	42723.00	7870	20240430	-26.94	5570	20241114	3.23	7870	-26.94	20240430	5570	3.23	20241114	7870	-26.94	20240430	5570	3.23	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
150	20241204	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-70	5	-1.20	7650970	1324	79.52	5780	5960	5750	7560	4080	5820	5778.68	1.84	0	-194	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	480	3.77	0.13	12	0.02	1525.00	42723.00	7870	20240430	-26.94	5570	20241114	3.23	7870	-26.94	20240430	5570	3.23	20241114	7870	-26.94	20240430	5570	3.23	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
151	20241204	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-70	5	-1.20	7650970	1324	79.52	5780	5960	5750	7560	4080	5820	5778.68	1.84	0	-194	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	480	3.77	0.13	12	0.02	1525.00	42723.00	7870	20240430	-26.94	5570	20241114	3.23	7870	-26.94	20240430	5570	3.23	20241114	7870	-26.94	20240430	5570	3.23	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
152	20241204	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-50	5	-0.86	6464450	1118	67.15	5780	5960	5750	7560	4080	5820	5782.16	1.84	0	-91	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	482	3.78	0.14	12	0.01	1525.00	42723.00	7870	20240430	-26.68	5570	20241114	3.59	7870	-26.68	20240430	5570	3.59	20241114	7870	-26.68	20240430	5570	3.59	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
153	20241204	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-40	5	-0.69	1375640	238	14.29	5780	5780	5780	7560	4080	5820	5780.00	1.84	0	0	6086	5952	5866	5732	5646	5930	5710	42	1740	500	4190	10	1	8350000	483	3.79	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.56	5570	20241114	3.77	7870	-26.56	20240430	5570	3.77	20241114	7870	-26.56	20240430	5570	3.77	20241114	0.00	N	024830	500	41 억		153864	N	N	0	N	00	N
154	20241203	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	0	3	0.00	9692690	1665	143.04	5820	6000	5780	7560	4080	5820	5821.44	1.84	0	-53	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	486	3.82	0.14	12	0.02	1525.00	42723.00	7870	20240430	-26.05	5570	20241114	4.49	7870	-26.05	20240430	5570	4.49	20241114	7870	-26.05	20240430	5570	4.49	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
155	20241203	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	50	2	0.86	9500630	1632	140.21	5820	6000	5780	7560	4080	5820	5821.46	1.84	0	-20	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	490	3.85	0.14	12	0.02	1525.00	42723.00	7870	20240430	-25.41	5570	20241114	5.39	7870	-25.41	20240430	5570	5.39	20241114	7870	-25.41	20240430	5570	5.39	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
156	20241203	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-20	5	-0.34	7650610	1322	113.57	5820	5820	5780	7560	4080	5820	5787.15	1.84	0	-6	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	484	3.80	0.14	12	0.02	1525.00	42723.00	7870	20240430	-26.30	5570	20241114	4.13	7870	-26.30	20240430	5570	4.13	20241114	7870	-26.30	20240430	5570	4.13	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
157	20241203	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-20	5	-0.34	7088010	1225	105.24	5820	5820	5780	7560	4080	5820	5786.13	1.84	0	-6	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	484	3.80	0.14	12	0.01	1525.00	42723.00	7870	20240430	-26.30	5570	20241114	4.13	7870	-26.30	20240430	5570	4.13	20241114	7870	-26.30	20240430	5570	4.13	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
158	20241203	120356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-40	5	-0.69	7082210	1224	105.15	5820	5820	5780	7560	4080	5820	5786.12	1.84	0	-6	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	483	3.79	0.14	12	0.01	1525.00	42723.00	7870	20240430	-26.56	5570	20241114	3.77	7870	-26.56	20240430	5570	3.77	20241114	7870	-26.56	20240430	5570	3.77	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
159	20241203	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-40	5	-0.69	7082210	1224	105.15	5820	5820	5780	7560	4080	5820	5786.12	1.84	0	-6	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	483	3.79	0.14	12	0.01	1525.00	42723.00	7870	20240430	-26.56	5570	20241114	3.77	7870	-26.56	20240430	5570	3.77	20241114	7870	-26.56	20240430	5570	3.77	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
160	20241203	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-40	5	-0.69	1284260	221	18.99	5820	5820	5780	7560	4080	5820	5811.13	1.84	0	-6	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	483	3.79	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.56	5570	20241114	3.77	7870	-26.56	20240430	5570	3.77	20241114	7870	-26.56	20240430	5570	3.77	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
161	20241203	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-40	5	-0.69	953120	164	14.09	5820	5820	5780	7560	4080	5820	5811.71	1.84	0	0	6126	5972	5896	5742	5666	5935	5705	42	1740	500	4190	10	1	8350000	483	3.79	0.14	12	0.00	1525.00	42723.00	7870	20240430	-26.56	5570	20241114	3.77	7870	-26.56	20240430	5570	3.77	20241114	7870	-26.56	20240430	5570	3.77	20241114	0.00	N	024830	500	41 억		153917	N	N	0	N	00	N
162	20241202	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-120	5	-2.02	5558210	949	187.55	5940	6050	5820	7720	4160	5940	5856.91	1.84	0	27	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	486	3.82	0.14	12	0.01	1525.00	42723.00	7870	20240430	-26.05	5570	20241114	4.49	7870	-26.05	20240430	5570	4.49	20241114	7870	-26.05	20240430	5570	4.49	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N
163	20241202	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-60	5	-1.01	5465090	933	184.39	5940	6050	5830	7720	4160	5940	5857.55	1.84	0	27	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	491	3.86	0.14	12	0.01	1525.00	42723.00	7870	20240430	-25.29	5570	20241114	5.57	7870	-25.29	20240430	5570	5.57	20241114	7870	-25.29	20240430	5570	5.57	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N
164	20241202	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-90	5	-1.52	3580000	610	120.55	5940	6050	5840	7720	4160	5940	5868.85	1.84	0	27	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	488	3.84	0.14	12	0.01	1525.00	42723.00	7870	20240430	-25.67	5570	20241114	5.03	7870	-25.67	20240430	5570	5.03	20241114	7870	-25.67	20240430	5570	5.03	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N
165	20241202	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-40	5	-0.67	2199400	374	73.91	5940	6050	5840	7720	4160	5940	5880.75	1.84	0	-6	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	493	3.87	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.03	5570	20241114	5.92	7870	-25.03	20240430	5570	5.92	20241114	7870	-25.03	20240430	5570	5.92	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N
166	20241202	120351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-40	5	-0.67	2199400	374	73.91	5940	6050	5840	7720	4160	5940	5880.75	1.84	0	-6	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	493	3.87	0.14	12	0.00	1525.00	42723.00	7870	20240430	-25.03	5570	20241114	5.92	7870	-25.03	20240430	5570	5.92	20241114	7870	-25.03	20240430	5570	5.92	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N
167	20241202	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-20	5	-0.34	2187600	372	73.52	5940	6050	5840	7720	4160	5940	5880.65	1.84	0	-6	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	494	3.88	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.78	5570	20241114	6.28	7870	-24.78	20240430	5570	6.28	20241114	7870	-24.78	20240430	5570	6.28	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N
168	20241202	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	110	2	1.85	392480	66	13.04	5940	6050	5940	7720	4160	5940	5946.67	1.84	0	0	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	505	3.97	0.14	12	0.00	1525.00	42723.00	7870	20240430	-23.13	5570	20241114	8.62	7870	-23.13	20240430	5570	8.62	20241114	7870	-23.13	20240430	5570	8.62	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N
169	20241202	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	0	3	0.00	0	0	0.00	0	0	0	7720	4160	5940	0.00	1.84	0	0	6106	6022	5976	5892	5846	6000	5870	42	1780	500	4270	10	1	8350000	496	3.90	0.14	12	0.00	1525.00	42723.00	7870	20240430	-24.52	5570	20241114	6.64	7870	-24.52	20240430	5570	6.64	20241114	7870	-24.52	20240430	5570	6.64	20241114	0.00	N	024830	500	41 억		153890	N	N	0	N	00	N