KissMeData/005710/price/prices-20231201.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	20231229	160217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	40	2	0.69	28157070	4839	70.12	5810	5870	5770	7540	4060	5800	5818.77	12.31	526	-560	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1170	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N
3	20231229	150217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	40	2	0.69	28157070	4839	70.12	5810	5870	5770	7540	4060	5800	5818.77	12.31	526	-560	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1170	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N
4	20231229	140216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	40	2	0.69	28157070	4839	70.12	5810	5870	5770	7540	4060	5800	5818.77	12.31	526	-560	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1170	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N
5	20231229	130217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	40	2	0.69	28157070	4839	70.12	5810	5870	5770	7540	4060	5800	5818.77	12.31	526	-560	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1170	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N
6	20231229	120216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	40	2	0.69	28157070	4839	70.12	5810	5870	5770	7540	4060	5800	5818.77	12.31	526	-560	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1170	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N
7	20231229	110210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	40	2	0.69	28157070	4839	70.12	5810	5870	5770	7540	4060	5800	5818.77	12.31	526	-560	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1170	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N
8	20231229	100212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	40	2	0.69	28157070	4839	70.12	5810	5870	5770	7540	4060	5800	5818.77	12.31	526	-560	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1170	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N
9	20231229	090212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	40	2	0.69	28157070	4839	70.12	5810	5870	5770	7540	4060	5800	5818.77	12.31	526	-560	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1170	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2467300	N	N	0	N	00	N
10	20231228	160210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	40	2	0.69	28151230	4838	70.11	5810	5870	5770	7540	4060	5800	5818.77	12.31	0	-560	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1170	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2466774	N	N	0	N	00	N
11	20231228	150212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	10	2	0.17	26682750	4585	66.44	5810	5870	5770	7540	4060	5800	5819.57	12.31	0	-650	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1164	3.09	0.28	12	0.02	1879.00	20844.00	7180	20230927	-19.08	5140	20231030	13.04	7180	-19.08	20230927	5140	13.04	20231030	7180	-19.08	20230927	5140	13.04	20231030	0.02	N	005710	500	100 억		2466774	N	N	0	N	00	N
12	20231228	140211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	30	2	0.52	15418320	2647	38.36	5810	5870	5800	7540	4060	5800	5824.83	12.31	0	-370	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1168	3.10	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.80	5140	20231030	13.42	7180	-18.80	20230927	5140	13.42	20231030	7180	-18.80	20230927	5140	13.42	20231030	0.02	N	005710	500	100 억		2466774	N	N	0	N	00	N
13	20231228	130210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	40	2	0.69	13745940	2361	34.21	5810	5870	5800	7540	4060	5800	5822.08	12.31	0	-366	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1170	3.11	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2466774	N	N	0	N	00	N
14	20231228	120211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	50	2	0.86	11948420	2053	29.75	5810	5870	5800	7540	4060	5800	5819.98	12.31	0	-302	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1172	3.11	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.52	5140	20231030	13.81	7180	-18.52	20230927	5140	13.81	20231030	7180	-18.52	20230927	5140	13.81	20231030	0.02	N	005710	500	100 억		2466774	N	N	0	N	00	N
15	20231228	110211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	0	3	0.00	11081790	1904	27.59	5810	5870	5800	7540	4060	5800	5820.27	12.31	0	-290	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1162	3.09	0.28	12	0.01	1879.00	20844.00	7180	20230927	-19.22	5140	20231030	12.84	7180	-19.22	20230927	5140	12.84	20231030	7180	-19.22	20230927	5140	12.84	20231030	0.02	N	005710	500	100 억		2466774	N	N	0	N	00	N
16	20231228	100210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	20	2	0.34	7898310	1357	19.66	5810	5870	5800	7540	4060	5800	5820.42	12.31	0	-298	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1166	3.10	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.94	5140	20231030	13.23	7180	-18.94	20230927	5140	13.23	20231030	7180	-18.94	20230927	5140	13.23	20231030	0.02	N	005710	500	100 억		2466774	N	N	0	N	00	N
17	20231228	090210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	0	3	0.00	853950	147	2.13	5810	5810	5800	7540	4060	5800	5809.18	12.31	0	-141	5873	5836	5813	5776	5753	5825	5765	100	1740	500	4170	10	1	20037600	1162	3.09	0.28	12	0.00	1879.00	20844.00	7180	20230927	-19.22	5140	20231030	12.84	7180	-19.22	20230927	5140	12.84	20231030	7180	-19.22	20230927	5140	12.84	20231030	0.02	N	005710	500	100 억		2466774	N	N	0	N	00	N
18	20231227	160210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-50	5	-0.85	40050470	6901	41.63	5810	5850	5790	7600	4100	5850	5803.57	12.30	0	-891	5990	5920	5870	5800	5750	5895	5775	100	1750	500	4210	10	1	20037600	1162	3.09	0.28	12	0.03	1879.00	20844.00	7180	20230927	-19.22	5140	20231030	12.84	7180	-19.22	20230927	5140	12.84	20231030	7180	-19.22	20230927	5140	12.84	20231030	0.02	N	005710	500	100 억		2463800	N	N	0	N	00	N
19	20231227	150211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-50	5	-0.85	37944850	6538	39.44	5810	5850	5790	7600	4100	5850	5803.74	12.30	0	-896	5990	5920	5870	5800	5750	5895	5775	100	1750	500	4210	10	1	20037600	1162	3.09	0.28	12	0.03	1879.00	20844.00	7180	20230927	-19.22	5140	20231030	12.84	7180	-19.22	20230927	5140	12.84	20231030	7180	-19.22	20230927	5140	12.84	20231030	0.02	N	005710	500	100 억		2463800	N	N	0	N	00	N
20	20231227	140210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-50	5	-0.85	33652020	5799	34.98	5810	5850	5790	7600	4100	5850	5803.07	12.30	0	-826	5990	5920	5870	5800	5750	5895	5775	100	1750	500	4210	10	1	20037600	1162	3.09	0.28	12	0.03	1879.00	20844.00	7180	20230927	-19.22	5140	20231030	12.84	7180	-19.22	20230927	5140	12.84	20231030	7180	-19.22	20230927	5140	12.84	20231030	0.02	N	005710	500	100 억		2463800	N	N	0	N	00	N
21	20231227	130209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-30	5	-0.51	31620210	5449	32.87	5810	5850	5790	7600	4100	5850	5802.94	12.30	0	-688	5990	5920	5870	5800	5750	5895	5775	100	1750	500	4210	10	1	20037600	1166	3.10	0.28	12	0.03	1879.00	20844.00	7180	20230927	-18.94	5140	20231030	13.23	7180	-18.94	20230927	5140	13.23	20231030	7180	-18.94	20230927	5140	13.23	20231030	0.02	N	005710	500	100 억		2463800	N	N	0	N	00	N
22	20231227	120209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-50	5	-0.85	26983340	4651	28.06	5810	5850	5790	7600	4100	5850	5801.62	12.30	0	-636	5990	5920	5870	5800	5750	5895	5775	100	1750	500	4210	10	1	20037600	1162	3.09	0.28	12	0.02	1879.00	20844.00	7180	20230927	-19.22	5140	20231030	12.84	7180	-19.22	20230927	5140	12.84	20231030	7180	-19.22	20230927	5140	12.84	20231030	0.02	N	005710	500	100 억		2463800	N	N	0	N	00	N
23	20231227	110211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-50	5	-0.85	20424660	3520	21.23	5810	5850	5790	7600	4100	5850	5802.46	12.30	0	-294	5990	5920	5870	5800	5750	5895	5775	100	1750	500	4210	10	1	20037600	1162	3.09	0.28	12	0.02	1879.00	20844.00	7180	20230927	-19.22	5140	20231030	12.84	7180	-19.22	20230927	5140	12.84	20231030	7180	-19.22	20230927	5140	12.84	20231030	0.02	N	005710	500	100 억		2463800	N	N	0	N	00	N
24	20231227	100210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-60	5	-1.03	9138120	1573	9.49	5810	5850	5790	7600	4100	5850	5809.36	12.30	0	-111	5990	5920	5870	5800	5750	5895	5775	100	1750	500	4210	10	1	20037600	1160	3.08	0.28	12	0.01	1879.00	20844.00	7180	20230927	-19.36	5140	20231030	12.65	7180	-19.36	20230927	5140	12.65	20231030	7180	-19.36	20230927	5140	12.65	20231030	0.02	N	005710	500	100 억		2463800	N	N	0	N	00	N
25	20231227	090211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-40	5	-0.68	4857160	836	5.04	5810	5810	5810	7600	4100	5850	5810.00	12.30	0	-5	5990	5920	5870	5800	5750	5895	5775	100	1750	500	4210	10	1	20037600	1164	3.09	0.28	12	0.00	1879.00	20844.00	7180	20230927	-19.08	5140	20231030	13.04	7180	-19.08	20230927	5140	13.04	20231030	7180	-19.08	20230927	5140	13.04	20231030	0.02	N	005710	500	100 억		2463800	N	N	0	N	00	N
26	20231226	160211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-50	5	-0.85	97289530	16577	171.18	5890	5940	5820	7670	4130	5900	5868.95	12.31	0	-2696	6000	5950	5900	5850	5800	5975	5875	100	1770	500	4240	10	1	20037600	1172	3.11	0.28	12	0.08	1879.00	20844.00	7180	20230927	-18.52	5140	20231030	13.81	7180	-18.52	20230927	5140	13.81	20231030	7180	-18.52	20230927	5140	13.81	20231030	0.02	N	005710	500	100 억		2466465	N	N	0	N	00	N
27	20231226	150209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-10	5	-0.17	93499860	15930	164.50	5890	5940	5820	7670	4130	5900	5869.42	12.31	0	-2748	6000	5950	5900	5850	5800	5975	5875	100	1770	500	4240	10	1	20037600	1180	3.13	0.28	12	0.08	1879.00	20844.00	7180	20230927	-17.97	5140	20231030	14.59	7180	-17.97	20230927	5140	14.59	20231030	7180	-17.97	20230927	5140	14.59	20231030	0.02	N	005710	500	100 억		2466465	N	N	0	N	00	N
28	20231226	140211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-60	5	-1.02	64418880	10994	113.53	5890	5940	5820	7670	4130	5900	5859.46	12.31	0	-2354	6000	5950	5900	5850	5800	5975	5875	100	1770	500	4240	10	1	20037600	1170	3.11	0.28	12	0.05	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2466465	N	N	0	N	00	N
29	20231226	130211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-20	5	-0.34	49946920	8518	87.96	5890	5940	5830	7670	4130	5900	5863.69	12.31	0	-2230	6000	5950	5900	5850	5800	5975	5875	100	1770	500	4240	10	1	20037600	1178	3.13	0.28	12	0.04	1879.00	20844.00	7180	20230927	-18.11	5140	20231030	14.40	7180	-18.11	20230927	5140	14.40	20231030	7180	-18.11	20230927	5140	14.40	20231030	0.02	N	005710	500	100 억		2466465	N	N	0	N	00	N
30	20231226	120211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	0	3	0.00	45095190	7692	79.43	5890	5940	5830	7670	4130	5900	5862.61	12.31	0	-1684	6000	5950	5900	5850	5800	5975	5875	100	1770	500	4240	10	1	20037600	1182	3.14	0.28	12	0.04	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.02	N	005710	500	100 억		2466465	N	N	0	N	00	N
31	20231226	110211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-10	5	-0.17	44813250	7644	78.93	5890	5940	5830	7670	4130	5900	5862.54	12.31	0	-1677	6000	5950	5900	5850	5800	5975	5875	100	1770	500	4240	10	1	20037600	1180	3.13	0.28	12	0.04	1879.00	20844.00	7180	20230927	-17.97	5140	20231030	14.59	7180	-17.97	20230927	5140	14.59	20231030	7180	-17.97	20230927	5140	14.59	20231030	0.02	N	005710	500	100 억		2466465	N	N	0	N	00	N
32	20231226	100211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-50	5	-0.85	14036110	2385	24.63	5890	5940	5840	7670	4130	5900	5885.16	12.31	0	-1617	6000	5950	5900	5850	5800	5975	5875	100	1770	500	4240	10	1	20037600	1172	3.11	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.52	5140	20231030	13.81	7180	-18.52	20230927	5140	13.81	20231030	7180	-18.52	20230927	5140	13.81	20231030	0.02	N	005710	500	100 억		2466465	N	N	0	N	00	N
33	20231226	090211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	0	3	0.00	294510	50	0.52	5890	5900	5890	7670	4130	5900	5890.20	12.31	0	-39	6000	5950	5900	5850	5800	5975	5875	100	1770	500	4240	10	1	20037600	1182	3.14	0.28	12	0.00	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.02	N	005710	500	100 억		2466465	N	N	0	N	00	N
34	20231222	160208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	0	3	0.00	56878890	9684	94.86	5870	5950	5850	7670	4130	5900	5873.49	12.31	0	-1419	6046	5972	5906	5832	5766	5940	5800	100	1770	500	4240	10	1	20037600	1182	3.14	0.28	12	0.05	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.02	N	005710	500	100 억		2467466	N	N	0	N	00	N
35	20231222	150209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	0	3	0.00	18573230	3149	30.85	5870	5950	5850	7670	4130	5900	5898.14	12.31	0	-1357	6046	5972	5906	5832	5766	5940	5800	100	1770	500	4240	10	1	20037600	1182	3.14	0.28	12	0.02	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.02	N	005710	500	100 억		2467466	N	N	0	N	00	N
36	20231222	140208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-10	5	-0.17	17812620	3020	29.58	5870	5950	5850	7670	4130	5900	5898.22	12.31	0	-1340	6046	5972	5906	5832	5766	5940	5800	100	1770	500	4240	10	1	20037600	1180	3.13	0.28	12	0.02	1879.00	20844.00	7180	20230927	-17.97	5140	20231030	14.59	7180	-17.97	20230927	5140	14.59	20231030	7180	-17.97	20230927	5140	14.59	20231030	0.02	N	005710	500	100 억		2467466	N	N	0	N	00	N
37	20231222	130206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	20	2	0.34	15876860	2692	26.37	5870	5950	5850	7670	4130	5900	5897.79	12.31	0	-1166	6046	5972	5906	5832	5766	5940	5800	100	1770	500	4240	10	1	20037600	1186	3.15	0.28	12	0.01	1879.00	20844.00	7180	20230927	-17.55	5140	20231030	15.18	7180	-17.55	20230927	5140	15.18	20231030	7180	-17.55	20230927	5140	15.18	20231030	0.02	N	005710	500	100 억		2467466	N	N	0	N	00	N
38	20231222	120207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	30	2	0.51	13773990	2337	22.89	5870	5930	5850	7670	4130	5900	5893.88	12.31	0	-1090	6046	5972	5906	5832	5766	5940	5800	100	1770	500	4240	10	1	20037600	1188	3.16	0.28	12	0.01	1879.00	20844.00	7180	20230927	-17.41	5140	20231030	15.37	7180	-17.41	20230927	5140	15.37	20231030	7180	-17.41	20230927	5140	15.37	20231030	0.02	N	005710	500	100 억		2467466	N	N	0	N	00	N
39	20231222	110208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	30	2	0.51	12293900	2087	20.44	5870	5930	5850	7670	4130	5900	5890.70	12.31	0	-1002	6046	5972	5906	5832	5766	5940	5800	100	1770	500	4240	10	1	20037600	1188	3.16	0.28	12	0.01	1879.00	20844.00	7180	20230927	-17.41	5140	20231030	15.37	7180	-17.41	20230927	5140	15.37	20231030	7180	-17.41	20230927	5140	15.37	20231030	0.02	N	005710	500	100 억		2467466	N	N	0	N	00	N
40	20231222	100208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-30	5	-0.51	5453550	929	9.10	5870	5920	5850	7670	4130	5900	5870.34	12.31	0	-767	6046	5972	5906	5832	5766	5940	5800	100	1770	500	4240	10	1	20037600	1176	3.12	0.28	12	0.00	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	7180	-18.25	20230927	5140	14.20	20231030	7180	-18.25	20230927	5140	14.20	20231030	0.02	N	005710	500	100 억		2467466	N	N	0	N	00	N
41	20231222	090208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	20	2	0.34	123320	21	0.21	5870	5920	5870	7670	4130	5900	5872.38	12.31	0	18	6046	5972	5906	5832	5766	5940	5800	100	1770	500	4240	10	1	20037600	1186	3.15	0.28	12	0.00	1879.00	20844.00	7180	20230927	-17.55	5140	20231030	15.18	7180	-17.55	20230927	5140	15.18	20231030	7180	-17.55	20230927	5140	15.18	20231030	0.02	N	005710	500	100 억		2467466	N	N	0	N	00	N
42	20231221	160208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	20	2	0.34	59980210	10209	28.99	5910	5980	5840	7640	4120	5880	5875.23	12.32	0	-449	6066	5972	5916	5822	5766	5945	5795	100	1760	500	4230	10	1	20037600	1182	3.14	0.28	12	0.05	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.02	N	005710	500	100 억		2467661	N	N	0	N	00	N
43	20231221	150208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	0	3	0.00	56694130	9650	27.40	5910	5980	5840	7640	4120	5880	5875.04	12.32	0	-255	6066	5972	5916	5822	5766	5945	5795	100	1760	500	4230	10	1	20037600	1178	3.13	0.28	12	0.05	1879.00	20844.00	7180	20230927	-18.11	5140	20231030	14.40	7180	-18.11	20230927	5140	14.40	20231030	7180	-18.11	20230927	5140	14.40	20231030	0.02	N	005710	500	100 억		2467661	N	N	0	N	00	N
44	20231221	140206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-30	5	-0.51	50405140	8575	24.35	5910	5980	5840	7640	4120	5880	5878.15	12.32	0	-254	6066	5972	5916	5822	5766	5945	5795	100	1760	500	4230	10	1	20037600	1172	3.11	0.28	12	0.04	1879.00	20844.00	7180	20230927	-18.52	5140	20231030	13.81	7180	-18.52	20230927	5140	13.81	20231030	7180	-18.52	20230927	5140	13.81	20231030	0.02	N	005710	500	100 억		2467661	N	N	0	N	00	N
45	20231221	130208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-40	5	-0.68	46227530	7862	22.33	5910	5980	5840	7640	4120	5880	5879.87	12.32	0	-230	6066	5972	5916	5822	5766	5945	5795	100	1760	500	4230	10	1	20037600	1170	3.11	0.28	12	0.04	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2467661	N	N	0	N	00	N
46	20231221	120208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-40	5	-0.68	45759360	7782	22.10	5910	5980	5840	7640	4120	5880	5880.15	12.32	0	-187	6066	5972	5916	5822	5766	5945	5795	100	1760	500	4230	10	1	20037600	1170	3.11	0.28	12	0.04	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2467661	N	N	0	N	00	N
47	20231221	110209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-10	5	-0.17	40238780	6839	19.42	5910	5980	5850	7640	4120	5880	5883.72	12.32	0	-143	6066	5972	5916	5822	5766	5945	5795	100	1760	500	4230	10	1	20037600	1176	3.12	0.28	12	0.03	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	7180	-18.25	20230927	5140	14.20	20231030	7180	-18.25	20230927	5140	14.20	20231030	0.02	N	005710	500	100 억		2467661	N	N	0	N	00	N
48	20231221	100206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	20	2	0.34	24277960	4132	11.73	5910	5980	5850	7640	4120	5880	5875.60	12.32	0	-94	6066	5972	5916	5822	5766	5945	5795	100	1760	500	4230	10	1	20037600	1182	3.14	0.28	12	0.02	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.02	N	005710	500	100 억		2467661	N	N	0	N	00	N
49	20231221	090208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	30	2	0.51	644190	109	0.31	5910	5910	5910	7640	4120	5880	5910.00	12.32	0	-45	6066	5972	5916	5822	5766	5945	5795	100	1760	500	4230	10	1	20037600	1184	3.15	0.28	12	0.00	1879.00	20844.00	7180	20230927	-17.69	5140	20231030	14.98	7180	-17.69	20230927	5140	14.98	20231030	7180	-17.69	20230927	5140	14.98	20231030	0.02	N	005710	500	100 억		2467661	N	N	0	N	00	N
50	20231220	160209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	20	2	0.34	208454720	35215	940.82	5920	6010	5860	7610	4110	5860	5919.49	12.31	0	2350	5940	5900	5880	5840	5820	5890	5830	100	1750	500	4210	10	1	20037600	1178	3.13	0.28	12	0.18	1879.00	20844.00	7180	20230927	-18.11	5140	20231030	14.40	7180	-18.11	20230927	5140	14.40	20231030	7180	-18.11	20230927	5140	14.40	20231030	0.03	N	005710	500	100 억		2465719	N	N	0	N	00	N
51	20231220	150216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	50	2	0.85	175408280	29603	790.89	5920	6010	5860	7610	4110	5860	5925.35	12.31	0	2274	5940	5900	5880	5840	5820	5890	5830	100	1750	500	4210	10	1	20037600	1184	3.15	0.28	12	0.15	1879.00	20844.00	7180	20230927	-17.69	5140	20231030	14.98	7180	-17.69	20230927	5140	14.98	20231030	7180	-17.69	20230927	5140	14.98	20231030	0.03	N	005710	500	100 억		2465719	N	N	0	N	00	N
52	20231220	140219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	70	2	1.19	108267260	18296	488.81	5920	5960	5860	7610	4110	5860	5917.54	12.31	0	264	5940	5900	5880	5840	5820	5890	5830	100	1750	500	4210	10	1	20037600	1188	3.16	0.28	12	0.09	1879.00	20844.00	7180	20230927	-17.41	5140	20231030	15.37	7180	-17.41	20230927	5140	15.37	20231030	7180	-17.41	20230927	5140	15.37	20231030	0.03	N	005710	500	100 억		2465719	N	N	0	N	00	N
53	20231220	130217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	40	2	0.68	70560510	11942	319.05	5920	5950	5860	7610	4110	5860	5908.60	12.31	0	209	5940	5900	5880	5840	5820	5890	5830	100	1750	500	4210	10	1	20037600	1182	3.14	0.28	12	0.06	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.03	N	005710	500	100 억		2465719	N	N	0	N	00	N
54	20231220	120206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	60	2	1.02	64965930	10995	293.75	5920	5950	5860	7610	4110	5860	5908.68	12.31	0	131	5940	5900	5880	5840	5820	5890	5830	100	1750	500	4210	10	1	20037600	1186	3.15	0.28	12	0.05	1879.00	20844.00	7180	20230927	-17.55	5140	20231030	15.18	7180	-17.55	20230927	5140	15.18	20231030	7180	-17.55	20230927	5140	15.18	20231030	0.03	N	005710	500	100 억		2465719	N	N	0	N	00	N
55	20231220	110208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	80	2	1.37	57320460	9701	259.18	5920	5940	5860	7610	4110	5860	5908.72	12.31	0	129	5940	5900	5880	5840	5820	5890	5830	100	1750	500	4210	10	1	20037600	1190	3.16	0.28	12	0.05	1879.00	20844.00	7180	20230927	-17.27	5140	20231030	15.56	7180	-17.27	20230927	5140	15.56	20231030	7180	-17.27	20230927	5140	15.56	20231030	0.03	N	005710	500	100 억		2465719	N	N	0	N	00	N
56	20231220	100207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	10	2	0.17	13177610	2237	59.76	5920	5920	5860	7610	4110	5860	5890.75	12.31	0	171	5940	5900	5880	5840	5820	5890	5830	100	1750	500	4210	10	1	20037600	1176	3.12	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	7180	-18.25	20230927	5140	14.20	20231030	7180	-18.25	20230927	5140	14.20	20231030	0.03	N	005710	500	100 억		2465719	N	N	0	N	00	N
57	20231220	090207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	60	2	1.02	5920000	1000	26.72	5920	5920	5920	7610	4110	5860	5920.00	12.31	0	-5	5940	5900	5880	5840	5820	5890	5830	100	1750	500	4210	10	1	20037600	1186	3.15	0.28	12	0.00	1879.00	20844.00	7180	20230927	-17.55	5140	20231030	15.18	7180	-17.55	20230927	5140	15.18	20231030	7180	-17.55	20230927	5140	15.18	20231030	0.03	N	005710	500	100 억		2465719	N	N	0	N	00	N
58	20231219	160208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-60	5	-1.01	22005590	3743	48.62	5870	5920	5860	7690	4150	5920	5879.13	12.31	0	-806	6000	5960	5880	5840	5760	5980	5860	100	1770	500	4260	10	1	20037600	1174	3.12	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.38	5140	20231030	14.01	7180	-18.38	20230927	5140	14.01	20231030	7180	-18.38	20230927	5140	14.01	20231030	0.02	N	005710	500	100 억		2466523	N	N	0	N	00	N
59	20231219	150207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-50	5	-0.84	19722000	3354	43.57	5870	5920	5860	7690	4150	5920	5880.14	12.31	0	-434	6000	5960	5880	5840	5760	5980	5860	100	1770	500	4260	10	1	20037600	1176	3.12	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	7180	-18.25	20230927	5140	14.20	20231030	7180	-18.25	20230927	5140	14.20	20231030	0.02	N	005710	500	100 억		2466523	N	N	0	N	00	N
60	20231219	140208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-40	5	-0.68	17825720	3031	39.37	5870	5920	5860	7690	4150	5920	5881.13	12.31	0	-391	6000	5960	5880	5840	5760	5980	5860	100	1770	500	4260	10	1	20037600	1178	3.13	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.11	5140	20231030	14.40	7180	-18.11	20230927	5140	14.40	20231030	7180	-18.11	20230927	5140	14.40	20231030	0.02	N	005710	500	100 억		2466523	N	N	0	N	00	N
61	20231219	130208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-30	5	-0.51	17026020	2895	37.61	5870	5920	5860	7690	4150	5920	5881.18	12.31	0	-391	6000	5960	5880	5840	5760	5980	5860	100	1770	500	4260	10	1	20037600	1180	3.13	0.28	12	0.01	1879.00	20844.00	7180	20230927	-17.97	5140	20231030	14.59	7180	-17.97	20230927	5140	14.59	20231030	7180	-17.97	20230927	5140	14.59	20231030	0.02	N	005710	500	100 억		2466523	N	N	0	N	00	N
62	20231219	120208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-30	5	-0.51	11808630	2010	26.11	5870	5920	5860	7690	4150	5920	5874.94	12.31	0	-349	6000	5960	5880	5840	5760	5980	5860	100	1770	500	4260	10	1	20037600	1180	3.13	0.28	12	0.01	1879.00	20844.00	7180	20230927	-17.97	5140	20231030	14.59	7180	-17.97	20230927	5140	14.59	20231030	7180	-17.97	20230927	5140	14.59	20231030	0.02	N	005710	500	100 억		2466523	N	N	0	N	00	N
63	20231219	110208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-30	5	-0.51	11443460	1948	25.31	5870	5920	5860	7690	4150	5920	5874.47	12.31	0	-349	6000	5960	5880	5840	5760	5980	5860	100	1770	500	4260	10	1	20037600	1180	3.13	0.28	12	0.01	1879.00	20844.00	7180	20230927	-17.97	5140	20231030	14.59	7180	-17.97	20230927	5140	14.59	20231030	7180	-17.97	20230927	5140	14.59	20231030	0.02	N	005710	500	100 억		2466523	N	N	0	N	00	N
64	20231219	100207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-10	5	-0.17	9434970	1607	20.88	5870	5920	5860	7690	4150	5920	5871.17	12.31	0	-19	6000	5960	5880	5840	5760	5980	5860	100	1770	500	4260	10	1	20037600	1184	3.15	0.28	12	0.01	1879.00	20844.00	7180	20230927	-17.69	5140	20231030	14.98	7180	-17.69	20230927	5140	14.98	20231030	7180	-17.69	20230927	5140	14.98	20231030	0.02	N	005710	500	100 억		2466523	N	N	0	N	00	N
65	20231219	090206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	0	3	0.00	4971960	847	11.00	5870	5920	5870	7690	4150	5920	5870.08	12.31	0	171	6000	5960	5880	5840	5760	5980	5860	100	1770	500	4260	10	1	20037600	1186	3.15	0.28	12	0.00	1879.00	20844.00	7180	20230927	-17.55	5140	20231030	15.18	7180	-17.55	20230927	5140	15.18	20231030	7180	-17.55	20230927	5140	15.18	20231030	0.02	N	005710	500	100 억		2466523	N	N	0	N	00	N
66	20231218	160207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	100	2	1.72	45044150	7695	51.27	5820	5920	5800	7560	4080	5820	5853.69	12.31	0	-639	5880	5850	5800	5770	5720	5865	5785	100	1740	500	4190	10	1	20037600	1186	3.15	0.28	12	0.04	1879.00	20844.00	7180	20230927	-17.55	5140	20231030	15.18	7180	-17.55	20230927	5140	15.18	20231030	7180	-17.55	20230927	5140	15.18	20231030	0.02	N	005710	500	100 억		2467074	N	N	0	N	00	N
67	20231218	150206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	80	2	1.37	42463030	7257	48.35	5820	5920	5800	7560	4080	5820	5851.32	12.31	0	-631	5880	5850	5800	5770	5720	5865	5785	100	1740	500	4190	10	1	20037600	1182	3.14	0.28	12	0.04	1879.00	20844.00	7180	20230927	-17.83	5140	20231030	14.79	7180	-17.83	20230927	5140	14.79	20231030	7180	-17.83	20230927	5140	14.79	20231030	0.02	N	005710	500	100 억		2467074	N	N	0	N	00	N
68	20231218	140207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	50	2	0.86	31845430	5459	36.37	5820	5890	5800	7560	4080	5820	5833.56	12.31	0	-169	5880	5850	5800	5770	5720	5865	5785	100	1740	500	4190	10	1	20037600	1176	3.12	0.28	12	0.03	1879.00	20844.00	7180	20230927	-18.25	5140	20231030	14.20	7180	-18.25	20230927	5140	14.20	20231030	7180	-18.25	20230927	5140	14.20	20231030	0.02	N	005710	500	100 억		2467074	N	N	0	N	00	N
69	20231218	130207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	30	2	0.52	30605760	5247	34.96	5820	5890	5800	7560	4080	5820	5833.00	12.31	0	-86	5880	5850	5800	5770	5720	5865	5785	100	1740	500	4190	10	1	20037600	1172	3.11	0.28	12	0.03	1879.00	20844.00	7180	20230927	-18.52	5140	20231030	13.81	7180	-18.52	20230927	5140	13.81	20231030	7180	-18.52	20230927	5140	13.81	20231030	0.02	N	005710	500	100 억		2467074	N	N	0	N	00	N
70	20231218	120206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	20	2	0.34	29764990	5103	34.00	5820	5890	5800	7560	4080	5820	5832.84	12.31	0	-59	5880	5850	5800	5770	5720	5865	5785	100	1740	500	4190	10	1	20037600	1170	3.11	0.28	12	0.03	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2467074	N	N	0	N	00	N
71	20231218	110206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	20	2	0.34	24784930	4249	28.31	5820	5850	5800	7560	4080	5820	5833.12	12.31	0	-117	5880	5850	5800	5770	5720	5865	5785	100	1740	500	4190	10	1	20037600	1170	3.11	0.28	12	0.02	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2467074	N	N	0	N	00	N
72	20231218	100206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	10	2	0.17	11752460	2016	13.43	5820	5850	5800	7560	4080	5820	5829.59	12.31	0	-100	5880	5850	5800	5770	5720	5865	5785	100	1740	500	4190	10	1	20037600	1168	3.10	0.28	12	0.01	1879.00	20844.00	7180	20230927	-18.80	5140	20231030	13.42	7180	-18.80	20230927	5140	13.42	20231030	7180	-18.80	20230927	5140	13.42	20231030	0.02	N	005710	500	100 억		2467074	N	N	0	N	00	N
73	20231218	090204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	20	2	0.34	23300	4	0.03	5820	5840	5820	7560	4080	5820	5825.00	12.31	0	0	5880	5850	5800	5770	5720	5865	5785	100	1740	500	4190	10	1	20037600	1170	3.11	0.28	12	0.00	1879.00	20844.00	7180	20230927	-18.66	5140	20231030	13.62	7180	-18.66	20230927	5140	13.62	20231030	7180	-18.66	20230927	5140	13.62	20231030	0.02	N	005710	500	100 억		2467074	N	N	0	N	00	N
74	20231215	160205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	60	2	1.04	86910000	15003	292.91	5760	5830	5750	7480	4040	5760	5792.84	12.31	0	1152	5826	5792	5746	5712	5666	5810	5730	100	1720	500	4140	10	1	20037600	1166	3.10	0.28	12	0.07	1879.00	20844.00	7180	20230927	-18.94	5140	20231030	13.23	7180	-18.94	20230927	5140	13.23	20231030	7180	-18.94	20230927	5140	13.23	20231030	0.03	N	005710	500	100 억		2465924	N	N	0	N	00	N
75	20231215	150207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	70	2	1.22	84849720	14649	286.00	5760	5830	5750	7480	4040	5760	5792.19	12.31	0	1152	5826	5792	5746	5712	5666	5810	5730	100	1720	500	4140	10	1	20037600	1168	3.10	0.28	12	0.07	1879.00	20844.00	7180	20230927	-18.80	5140	20231030	13.42	7180	-18.80	20230927	5140	13.42	20231030	7180	-18.80	20230927	5140	13.42	20231030	0.03	N	005710	500	100 억		2465924	N	N	0	N	00	N
76	20231215	140206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	70	2	1.22	83884060	14483	282.76	5760	5830	5750	7480	4040	5760	5791.90	12.31	0	1245	5826	5792	5746	5712	5666	5810	5730	100	1720	500	4140	10	1	20037600	1168	3.10	0.28	12	0.07	1879.00	20844.00	7180	20230927	-18.80	5140	20231030	13.42	7180	-18.80	20230927	5140	13.42	20231030	7180	-18.80	20230927	5140	13.42	20231030	0.03	N	005710	500	100 억		2465924	N	N	0	N	00	N
77	20231215	130205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	60	2	1.04	75591190	13056	254.90	5760	5830	5750	7480	4040	5760	5789.77	12.31	0	1245	5826	5792	5746	5712	5666	5810	5730	100	1720	500	4140	10	1	20037600	1166	3.10	0.28	12	0.07	1879.00	20844.00	7180	20230927	-18.94	5140	20231030	13.23	7180	-18.94	20230927	5140	13.23	20231030	7180	-18.94	20230927	5140	13.23	20231030	0.03	N	005710	500	100 억		2465924	N	N	0	N	00	N
78	20231215	120205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	70	2	1.22	75492290	13039	254.57	5760	5830	5750	7480	4040	5760	5789.73	12.31	0	1243	5826	5792	5746	5712	5666	5810	5730	100	1720	500	4140	10	1	20037600	1168	3.10	0.28	12	0.07	1879.00	20844.00	7180	20230927	-18.80	5140	20231030	13.42	7180	-18.80	20230927	5140	13.42	20231030	7180	-18.80	20230927	5140	13.42	20231030	0.03	N	005710	500	100 억		2465924	N	N	0	N	00	N
79	20231215	110206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	40	2	0.69	44180050	7657	149.49	5760	5800	5750	7480	4040	5760	5769.89	12.31	0	1371	5826	5792	5746	5712	5666	5810	5730	100	1720	500	4140	10	1	20037600	1162	3.09	0.28	12	0.04	1879.00	20844.00	7180	20230927	-19.22	5140	20231030	12.84	7180	-19.22	20230927	5140	12.84	20231030	7180	-19.22	20230927	5140	12.84	20231030	0.03	N	005710	500	100 억		2465924	N	N	0	N	00	N
80	20231215	100207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	10	2	0.17	6567320	1140	22.26	5760	5770	5750	7480	4040	5760	5760.81	12.31	0	270	5826	5792	5746	5712	5666	5810	5730	100	1720	500	4140	10	1	20037600	1156	3.07	0.28	12	0.01	1879.00	20844.00	7180	20230927	-19.64	5140	20231030	12.26	7180	-19.64	20230927	5140	12.26	20231030	7180	-19.64	20230927	5140	12.26	20231030	0.03	N	005710	500	100 억		2465924	N	N	0	N	00	N
81	20231215	090205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	0	3	0.00	17280	3	0.06	5760	5760	5760	7480	4040	5760	5760.00	12.31	0	0	5826	5792	5746	5712	5666	5810	5730	100	1720	500	4140	10	1	20037600	1154	3.07	0.28	12	0.00	1879.00	20844.00	7180	20230927	-19.78	5140	20231030	12.06	7180	-19.78	20230927	5140	12.06	20231030	7180	-19.78	20230927	5140	12.06	20231030	0.03	N	005710	500	100 억		2465924	N	N	0	N	00	N
82	20231214	160206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	10	2	0.17	29466840	5122	91.60	5750	5780	5700	7470	4030	5750	5752.93	12.31	0	-901	5863	5806	5743	5686	5623	5775	5655	100	1720	500	4140	10	1	20037600	1154	3.07	0.28	12	0.03	1879.00	20844.00	7180	20230927	-19.78	5140	20231030	12.06	7180	-19.78	20230927	5140	12.06	20231030	7180	-19.78	20230927	5140	12.06	20231030	0.03	N	005710	500	100 억		2466626	N	N	0	N	00	N
83	20231214	150210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	10	2	0.17	25785390	4482	80.15	5750	5780	5700	7470	4030	5750	5753.10	12.31	0	-781	5863	5806	5743	5686	5623	5775	5655	100	1720	500	4140	10	1	20037600	1154	3.07	0.28	12	0.02	1879.00	20844.00	7180	20230927	-19.78	5140	20231030	12.06	7180	-19.78	20230927	5140	12.06	20231030	7180	-19.78	20230927	5140	12.06	20231030	0.03	N	005710	500	100 억		2466626	N	N	0	N	00	N
84	20231214	140211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	10	2	0.17	24097720	4189	74.91	5750	5780	5700	7470	4030	5750	5752.62	12.31	0	-740	5863	5806	5743	5686	5623	5775	5655	100	1720	500	4140	10	1	20037600	1154	3.07	0.28	12	0.02	1879.00	20844.00	7180	20230927	-19.78	5140	20231030	12.06	7180	-19.78	20230927	5140	12.06	20231030	7180	-19.78	20230927	5140	12.06	20231030	0.03	N	005710	500	100 억		2466626	N	N	0	N	00	N
85	20231214	130210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	10	2	0.17	18192500	3165	56.60	5750	5780	5700	7470	4030	5750	5748.03	12.31	0	-442	5863	5806	5743	5686	5623	5775	5655	100	1720	500	4140	10	1	20037600	1154	3.07	0.28	12	0.02	1879.00	20844.00	7180	20230927	-19.78	5140	20231030	12.06	7180	-19.78	20230927	5140	12.06	20231030	7180	-19.78	20230927	5140	12.06	20231030	0.03	N	005710	500	100 억		2466626	N	N	0	N	00	N
86	20231214	120212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	0	3	0.00	12125800	2110	37.73	5750	5780	5700	7470	4030	5750	5746.82	12.31	0	-401	5863	5806	5743	5686	5623	5775	5655	100	1720	500	4140	10	1	20037600	1152	3.06	0.28	12	0.01	1879.00	20844.00	7180	20230927	-19.92	5140	20231030	11.87	7180	-19.92	20230927	5140	11.87	20231030	7180	-19.92	20230927	5140	11.87	20231030	0.03	N	005710	500	100 억		2466626	N	N	0	N	00	N
87	20231214	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	20	2	0.35	6406080	1117	19.97	5750	5780	5700	7470	4030	5750	5735.08	12.31	0	-297	5863	5806	5743	5686	5623	5775	5655	100	1720	500	4140	10	1	20037600	1156	3.07	0.28	12	0.01	1879.00	20844.00	7180	20230927	-19.64	5140	20231030	12.26	7180	-19.64	20230927	5140	12.26	20231030	7180	-19.64	20230927	5140	12.26	20231030	0.03	N	005710	500	100 억		2466626	N	N	0	N	00	N
88	20231214	100205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	0	3	0.00	149710	26	0.46	5750	5780	5750	7470	4030	5750	5758.08	12.31	0	-6	5863	5806	5743	5686	5623	5775	5655	100	1720	500	4140	10	1	20037600	1152	3.06	0.28	12	0.00	1879.00	20844.00	7180	20230927	-19.92	5140	20231030	11.87	7180	-19.92	20230927	5140	11.87	20231030	7180	-19.92	20230927	5140	11.87	20231030	0.03	N	005710	500	100 억		2466626	N	N	0	N	00	N
89	20231214	090158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	0	3	0.00	5750	1	0.02	5750	5750	5750	7470	4030	5750	5750.00	12.31	0	0	5863	5806	5743	5686	5623	5775	5655	100	1720	500	4140	10	1	20037600	1152	3.06	0.28	12	0.00	1879.00	20844.00	7180	20230927	-19.92	5140	20231030	11.87	7180	-19.92	20230927	5140	11.87	20231030	7180	-19.92	20230927	5140	11.87	20231030	0.03	N	005710	500	100 억		2466626	N	N	0	N	00	N
90	20231213	160204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-20	5	-0.35	32101650	5591	59.37	5770	5800	5680	7500	4040	5770	5741.67	12.31	0	-1369	5836	5802	5776	5742	5716	5790	5730	100	1730	500	4150	10	1	20037600	1152	3.06	0.28	12	0.03	1879.00	20844.00	7180	20230927	-19.92	5140	20231030	11.87	7180	-19.92	20230927	5140	11.87	20231030	7180	-19.92	20230927	5140	11.87	20231030	0.03	N	005710	500	100 억		2467459	N	N	0	N	00	N
91	20231213	150209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-40	5	-0.69	25884420	4510	47.89	5770	5800	5680	7500	4040	5770	5739.34	12.31	0	-1304	5836	5802	5776	5742	5716	5790	5730	100	1730	500	4150	10	1	20037600	1148	3.05	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.19	5140	20231030	11.48	7180	-20.19	20230927	5140	11.48	20231030	7180	-20.19	20230927	5140	11.48	20231030	0.03	N	005710	500	100 억		2467459	N	N	0	N	00	N
92	20231213	140211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-30	5	-0.52	19247060	3352	35.60	5770	5800	5680	7500	4040	5770	5741.96	12.31	0	-1301	5836	5802	5776	5742	5716	5790	5730	100	1730	500	4150	10	1	20037600	1150	3.05	0.28	12	0.02	1879.00	20844.00	7180	20230927	-20.06	5140	20231030	11.67	7180	-20.06	20230927	5140	11.67	20231030	7180	-20.06	20230927	5140	11.67	20231030	0.03	N	005710	500	100 억		2467459	N	N	0	N	00	N
93	20231213	130207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-50	5	-0.87	17847870	3108	33.00	5770	5800	5680	7500	4040	5770	5742.56	12.31	0	-1165	5836	5802	5776	5742	5716	5790	5730	100	1730	500	4150	10	1	20037600	1146	3.04	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.33	5140	20231030	11.28	7180	-20.33	20230927	5140	11.28	20231030	7180	-20.33	20230927	5140	11.28	20231030	0.03	N	005710	500	100 억		2467459	N	N	0	N	00	N
94	20231213	120206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-40	5	-0.69	17018430	2963	31.46	5770	5800	5680	7500	4040	5770	5743.65	12.31	0	-1030	5836	5802	5776	5742	5716	5790	5730	100	1730	500	4150	10	1	20037600	1148	3.05	0.27	12	0.01	1879.00	20844.00	7180	20230927	-20.19	5140	20231030	11.48	7180	-20.19	20230927	5140	11.48	20231030	7180	-20.19	20230927	5140	11.48	20231030	0.03	N	005710	500	100 억		2467459	N	N	0	N	00	N
95	20231213	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-30	5	-0.52	16267740	2832	30.07	5770	5800	5680	7500	4040	5770	5744.26	12.31	0	-903	5836	5802	5776	5742	5716	5790	5730	100	1730	500	4150	10	1	20037600	1150	3.05	0.28	12	0.01	1879.00	20844.00	7180	20230927	-20.06	5140	20231030	11.67	7180	-20.06	20230927	5140	11.67	20231030	7180	-20.06	20230927	5140	11.67	20231030	0.03	N	005710	500	100 억		2467459	N	N	0	N	00	N
96	20231213	100209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	20	2	0.35	5634520	977	10.37	5770	5800	5750	7500	4040	5770	5767.16	12.31	0	-631	5836	5802	5776	5742	5716	5790	5730	100	1730	500	4150	10	1	20037600	1160	3.08	0.28	12	0.00	1879.00	20844.00	7180	20230927	-19.36	5140	20231030	12.65	7180	-19.36	20230927	5140	12.65	20231030	7180	-19.36	20230927	5140	12.65	20231030	0.03	N	005710	500	100 억		2467459	N	N	0	N	00	N
97	20231213	090207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	0	3	0.00	63470	11	0.12	5770	5770	5770	7500	4040	5770	5770.00	12.31	0	11	5836	5802	5776	5742	5716	5790	5730	100	1730	500	4150	10	1	20037600	1156	3.07	0.28	12	0.00	1879.00	20844.00	7180	20230927	-19.64	5140	20231030	12.26	7180	-19.64	20230927	5140	12.26	20231030	7180	-19.64	20230927	5140	12.26	20231030	0.03	N	005710	500	100 억		2467459	N	N	0	N	00	N
98	20231212	160203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	20	2	0.35	54432610	9417	145.98	5800	5810	5750	7470	4030	5750	5780.25	12.32	0	-2012	5796	5772	5726	5702	5656	5785	5715	100	1720	500	4140	10	1	20037600	1156	3.07	0.28	12	0.05	1879.00	20844.00	7180	20230927	-19.64	5140	20231030	12.26	7180	-19.64	20230927	5140	12.26	20231030	7180	-19.64	20230927	5140	12.26	20231030	0.03	N	005710	500	100 억		2469379	N	N	0	N	00	N
99	20231212	150203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	10	2	0.17	51573700	8920	138.27	5800	5810	5750	7470	4030	5750	5781.80	12.32	0	-2002	5796	5772	5726	5702	5656	5785	5715	100	1720	500	4140	10	1	20037600	1154	3.07	0.28	12	0.04	1879.00	20844.00	7180	20230927	-19.78	5140	20231030	12.06	7180	-19.78	20230927	5140	12.06	20231030	7180	-19.78	20230927	5140	12.06	20231030	0.03	N	005710	500	100 억		2469379	N	N	0	N	00	N
100	20231212	140200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	10	2	0.17	51510340	8909	138.10	5800	5810	5750	7470	4030	5750	5781.83	12.32	0	-1999	5796	5772	5726	5702	5656	5785	5715	100	1720	500	4140	10	1	20037600	1154	3.07	0.28	12	0.04	1879.00	20844.00	7180	20230927	-19.78	5140	20231030	12.06	7180	-19.78	20230927	5140	12.06	20231030	7180	-19.78	20230927	5140	12.06	20231030	0.03	N	005710	500	100 억		2469379	N	N	0	N	00	N
101	20231212	130159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	10	2	0.17	45208900	7815	121.14	5800	5810	5750	7470	4030	5750	5784.89	12.32	0	-1362	5796	5772	5726	5702	5656	5785	5715	100	1720	500	4140	10	1	20037600	1154	3.07	0.28	12	0.04	1879.00	20844.00	7180	20230927	-19.78	5140	20231030	12.06	7180	-19.78	20230927	5140	12.06	20231030	7180	-19.78	20230927	5140	12.06	20231030	0.03	N	005710	500	100 억		2469379	N	N	0	N	00	N
102	20231212	120157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	10	2	0.17	44564680	7703	119.41	5800	5810	5760	7470	4030	5750	5785.37	12.32	0	-1340	5796	5772	5726	5702	5656	5785	5715	100	1720	500	4140	10	1	20037600	1154	3.07	0.28	12	0.04	1879.00	20844.00	7180	20230927	-19.78	5140	20231030	12.06	7180	-19.78	20230927	5140	12.06	20231030	7180	-19.78	20230927	5140	12.06	20231030	0.03	N	005710	500	100 억		2469379	N	N	0	N	00	N
103	20231212	110158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	40	2	0.70	37381290	6458	100.11	5800	5810	5760	7470	4030	5750	5788.37	12.32	0	-1249	5796	5772	5726	5702	5656	5785	5715	100	1720	500	4140	10	1	20037600	1160	3.08	0.28	12	0.03	1879.00	20844.00	7180	20230927	-19.36	5140	20231030	12.65	7180	-19.36	20230927	5140	12.65	20231030	7180	-19.36	20230927	5140	12.65	20231030	0.03	N	005710	500	100 억		2469379	N	N	0	N	00	N
104	20231212	100205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	30	2	0.52	33261600	5746	89.07	5800	5810	5760	7470	4030	5750	5788.65	12.32	0	-1159	5796	5772	5726	5702	5656	5785	5715	100	1720	500	4140	10	1	20037600	1158	3.08	0.28	12	0.03	1879.00	20844.00	7180	20230927	-19.50	5140	20231030	12.45	7180	-19.50	20230927	5140	12.45	20231030	7180	-19.50	20230927	5140	12.45	20231030	0.03	N	005710	500	100 억		2469379	N	N	0	N	00	N
105	20231212	090201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	50	2	0.87	498800	86	1.33	5800	5800	5800	7470	4030	5750	5800.00	12.32	0	23	5796	5772	5726	5702	5656	5785	5715	100	1720	500	4140	10	1	20037600	1162	3.09	0.28	12	0.00	1879.00	20844.00	7180	20230927	-19.22	5140	20231030	12.84	7180	-19.22	20230927	5140	12.84	20231030	7180	-19.22	20230927	5140	12.84	20231030	0.03	N	005710	500	100 억		2469379	N	N	0	N	00	N
106	20231211	160203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	40	2	0.70	36886270	6451	403.19	5710	5750	5680	7420	4000	5710	5717.84	12.33	190	-689	5750	5730	5690	5670	5630	5740	5680	100	1710	500	4110	10	1	20037600	1152	3.06	0.28	12	0.03	1879.00	20844.00	7180	20230927	-19.92	5140	20231030	11.87	7180	-19.92	20230927	5140	11.87	20231030	7180	-19.92	20230927	5140	11.87	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
107	20231211	150202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	40	2	0.70	36265270	6343	396.44	5710	5750	5680	7420	4000	5710	5717.37	12.33	190	-689	5750	5730	5690	5670	5630	5740	5680	100	1710	500	4110	10	1	20037600	1152	3.06	0.28	12	0.03	1879.00	20844.00	7180	20230927	-19.92	5140	20231030	11.87	7180	-19.92	20230927	5140	11.87	20231030	7180	-19.92	20230927	5140	11.87	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
108	20231211	140203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	10	2	0.18	30093250	5269	329.31	5710	5750	5680	7420	4000	5710	5711.38	12.33	190	-600	5750	5730	5690	5670	5630	5740	5680	100	1710	500	4110	10	1	20037600	1146	3.04	0.27	12	0.03	1879.00	20844.00	7180	20230927	-20.33	5140	20231030	11.28	7180	-20.33	20230927	5140	11.28	20231030	7180	-20.33	20230927	5140	11.28	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
109	20231211	130203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	20	2	0.35	28091180	4919	307.44	5710	5750	5680	7420	4000	5710	5710.75	12.33	190	-502	5750	5730	5690	5670	5630	5740	5680	100	1710	500	4110	10	1	20037600	1148	3.05	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.19	5140	20231030	11.48	7180	-20.19	20230927	5140	11.48	20231030	7180	-20.19	20230927	5140	11.48	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
110	20231211	120203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	20	2	0.35	27341590	4788	299.25	5710	5750	5680	7420	4000	5710	5710.44	12.33	190	-383	5750	5730	5690	5670	5630	5740	5680	100	1710	500	4110	10	1	20037600	1148	3.05	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.19	5140	20231030	11.48	7180	-20.19	20230927	5140	11.48	20231030	7180	-20.19	20230927	5140	11.48	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
111	20231211	110202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	10	2	0.18	27244180	4771	298.19	5710	5750	5680	7420	4000	5710	5710.37	12.33	190	-376	5750	5730	5690	5670	5630	5740	5680	100	1710	500	4110	10	1	20037600	1146	3.04	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.33	5140	20231030	11.28	7180	-20.33	20230927	5140	11.28	20231030	7180	-20.33	20230927	5140	11.28	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
112	20231211	100203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-30	5	-0.53	2542690	446	27.88	5710	5720	5680	7420	4000	5710	5701.10	12.33	190	-325	5750	5730	5690	5670	5630	5740	5680	100	1710	500	4110	10	1	20037600	1138	3.02	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	7180	-20.89	20230927	5140	10.51	20231030	7180	-20.89	20230927	5140	10.51	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
113	20231211	090203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	0	3	0.00	1210530	212	13.25	5710	5720	5710	7420	4000	5710	5710.05	12.33	190	-156	5750	5730	5690	5670	5630	5740	5680	100	1710	500	4110	10	1	20037600	1144	3.04	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.47	5140	20231030	11.09	7180	-20.47	20230927	5140	11.09	20231030	7180	-20.47	20230927	5140	11.09	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
114	20231208	160200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	40	2	0.71	9071860	1599	26.39	5670	5710	5650	7370	3970	5670	5673.46	12.33	0	-406	5723	5696	5663	5636	5603	5710	5650	100	1700	500	4080	10	1	20037600	1144	3.04	0.27	12	0.01	1879.00	20844.00	7180	20230927	-20.47	5140	20231030	11.09	7180	-20.47	20230927	5140	11.09	20231030	7180	-20.47	20230927	5140	11.09	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
115	20231208	150202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	20	2	0.35	7570910	1335	22.04	5670	5700	5650	7370	3970	5670	5671.09	12.33	0	-395	5723	5696	5663	5636	5603	5710	5650	100	1700	500	4080	10	1	20037600	1140	3.03	0.27	12	0.01	1879.00	20844.00	7180	20230927	-20.75	5140	20231030	10.70	7180	-20.75	20230927	5140	10.70	20231030	7180	-20.75	20230927	5140	10.70	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
116	20231208	140201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	20	2	0.35	7428430	1310	21.62	5670	5700	5650	7370	3970	5670	5670.56	12.33	0	-393	5723	5696	5663	5636	5603	5710	5650	100	1700	500	4080	10	1	20037600	1140	3.03	0.27	12	0.01	1879.00	20844.00	7180	20230927	-20.75	5140	20231030	10.70	7180	-20.75	20230927	5140	10.70	20231030	7180	-20.75	20230927	5140	10.70	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
117	20231208	130200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	10	2	0.18	6871340	1212	20.01	5670	5700	5650	7370	3970	5670	5669.42	12.33	0	-306	5723	5696	5663	5636	5603	5710	5650	100	1700	500	4080	10	1	20037600	1138	3.02	0.27	12	0.01	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	7180	-20.89	20230927	5140	10.51	20231030	7180	-20.89	20230927	5140	10.51	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
118	20231208	120201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	10	2	0.18	5053460	892	14.72	5670	5700	5650	7370	3970	5670	5665.31	12.33	0	-253	5723	5696	5663	5636	5603	5710	5650	100	1700	500	4080	10	1	20037600	1138	3.02	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	7180	-20.89	20230927	5140	10.51	20231030	7180	-20.89	20230927	5140	10.51	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
119	20231208	110201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	10	2	0.18	4593200	811	13.39	5670	5700	5650	7370	3970	5670	5663.63	12.33	0	-187	5723	5696	5663	5636	5603	5710	5650	100	1700	500	4080	10	1	20037600	1138	3.02	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	7180	-20.89	20230927	5140	10.51	20231030	7180	-20.89	20230927	5140	10.51	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
120	20231208	100202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	0	3	0.00	2981940	527	8.70	5670	5700	5650	7370	3970	5670	5658.33	12.33	0	-15	5723	5696	5663	5636	5603	5710	5650	100	1700	500	4080	10	1	20037600	1136	3.02	0.27	12	0.00	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	7180	-21.03	20230927	5140	10.31	20231030	7180	-21.03	20230927	5140	10.31	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
121	20231208	090159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	10	2	0.18	419600	74	1.22	5670	5680	5670	7370	3970	5670	5670.27	12.33	0	52	5723	5696	5663	5636	5603	5710	5650	100	1700	500	4080	10	1	20037600	1138	3.02	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	7180	-20.89	20230927	5140	10.51	20231030	7180	-20.89	20230927	5140	10.51	20231030	0.03	N	005710	500	100 억		2470025	N	N	0	N	00	N
122	20231207	160200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	0	3	0.00	34214800	6058	387.59	5650	5690	5630	7370	3970	5670	5647.87	12.33	0	-521	5770	5720	5670	5620	5570	5695	5595	100	1700	500	4080	10	1	20037600	1136	3.02	0.27	12	0.03	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	7180	-21.03	20230927	5140	10.31	20231030	7180	-21.03	20230927	5140	10.31	20231030	0.03	N	005710	500	100 억		2470413	N	N	0	N	00	N
123	20231207	150201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-20	5	-0.35	23957200	4239	271.21	5650	5690	5630	7370	3970	5670	5651.62	12.33	0	-413	5770	5720	5670	5620	5570	5695	5595	100	1700	500	4080	10	1	20037600	1132	3.01	0.27	12	0.02	1879.00	20844.00	7180	20230927	-21.31	5140	20231030	9.92	7180	-21.31	20230927	5140	9.92	20231030	7180	-21.31	20230927	5140	9.92	20231030	0.03	N	005710	500	100 억		2470413	N	N	0	N	00	N
124	20231207	140201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-10	5	-0.18	18190240	3219	205.95	5650	5690	5630	7370	3970	5670	5650.90	12.33	0	-383	5770	5720	5670	5620	5570	5695	5595	100	1700	500	4080	10	1	20037600	1134	3.01	0.27	12	0.02	1879.00	20844.00	7180	20230927	-21.17	5140	20231030	10.12	7180	-21.17	20230927	5140	10.12	20231030	7180	-21.17	20230927	5140	10.12	20231030	0.03	N	005710	500	100 억		2470413	N	N	0	N	00	N
125	20231207	130159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	10	2	0.18	17118650	3030	193.86	5650	5690	5630	7370	3970	5670	5649.72	12.33	0	-356	5770	5720	5670	5620	5570	5695	5595	100	1700	500	4080	10	1	20037600	1138	3.02	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	7180	-20.89	20230927	5140	10.51	20231030	7180	-20.89	20230927	5140	10.51	20231030	0.03	N	005710	500	100 억		2470413	N	N	0	N	00	N
126	20231207	120200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	0	3	0.00	15283970	2707	173.19	5650	5690	5630	7370	3970	5670	5646.09	12.33	0	-329	5770	5720	5670	5620	5570	5695	5595	100	1700	500	4080	10	1	20037600	1136	3.02	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	7180	-21.03	20230927	5140	10.31	20231030	7180	-21.03	20230927	5140	10.31	20231030	0.03	N	005710	500	100 억		2470413	N	N	0	N	00	N
127	20231207	110157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-10	5	-0.18	14626020	2591	165.77	5650	5660	5630	7370	3970	5670	5644.93	12.33	0	-294	5770	5720	5670	5620	5570	5695	5595	100	1700	500	4080	10	1	20037600	1134	3.01	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.17	5140	20231030	10.12	7180	-21.17	20230927	5140	10.12	20231030	7180	-21.17	20230927	5140	10.12	20231030	0.03	N	005710	500	100 억		2470413	N	N	0	N	00	N
128	20231207	100159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-20	5	-0.35	12560190	2225	142.35	5650	5660	5630	7370	3970	5670	5645.03	12.33	0	-239	5770	5720	5670	5620	5570	5695	5595	100	1700	500	4080	10	1	20037600	1132	3.01	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.31	5140	20231030	9.92	7180	-21.31	20230927	5140	9.92	20231030	7180	-21.31	20230927	5140	9.92	20231030	0.03	N	005710	500	100 억		2470413	N	N	0	N	00	N
129	20231207	090200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-20	5	-0.35	1135650	201	12.86	5650	5650	5650	7370	3970	5670	5650.00	12.33	0	0	5770	5720	5670	5620	5570	5695	5595	100	1700	500	4080	10	1	20037600	1132	3.01	0.27	12	0.00	1879.00	20844.00	7180	20230927	-21.31	5140	20231030	9.92	7180	-21.31	20230927	5140	9.92	20231030	7180	-21.31	20230927	5140	9.92	20231030	0.03	N	005710	500	100 억		2470413	N	N	0	N	00	N
130	20231206	160156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-20	5	-0.35	8870500	1563	26.39	5700	5720	5620	7390	3990	5690	5675.32	12.33	0	-253	5883	5786	5703	5606	5523	5780	5600	100	1700	500	4090	10	1	20037600	1136	3.02	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	7180	-21.03	20230927	5140	10.31	20231030	7180	-21.03	20230927	5140	10.31	20231030	0.04	N	005710	500	100 억		2470598	N	N	0	N	00	N
131	20231206	150202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-20	5	-0.35	7973600	1405	23.73	5700	5720	5620	7390	3990	5690	5675.16	12.33	0	-201	5883	5786	5703	5606	5523	5780	5600	100	1700	500	4090	10	1	20037600	1136	3.02	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	7180	-21.03	20230927	5140	10.31	20231030	7180	-21.03	20230927	5140	10.31	20231030	0.04	N	005710	500	100 억		2470598	N	N	0	N	00	N
132	20231206	140158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-10	5	-0.18	6787740	1196	20.20	5700	5720	5620	7390	3990	5690	5675.37	12.33	0	-201	5883	5786	5703	5606	5523	5780	5600	100	1700	500	4090	10	1	20037600	1138	3.02	0.27	12	0.01	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	7180	-20.89	20230927	5140	10.51	20231030	7180	-20.89	20230927	5140	10.51	20231030	0.04	N	005710	500	100 억		2470598	N	N	0	N	00	N
133	20231206	130159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-30	5	-0.53	4357700	768	12.97	5700	5720	5620	7390	3990	5690	5674.09	12.33	0	-193	5883	5786	5703	5606	5523	5780	5600	100	1700	500	4090	10	1	20037600	1134	3.01	0.27	12	0.00	1879.00	20844.00	7180	20230927	-21.17	5140	20231030	10.12	7180	-21.17	20230927	5140	10.12	20231030	7180	-21.17	20230927	5140	10.12	20231030	0.04	N	005710	500	100 억		2470598	N	N	0	N	00	N
134	20231206	120157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	0	3	0.00	3830140	675	11.40	5700	5720	5620	7390	3990	5690	5674.28	12.33	0	-180	5883	5786	5703	5606	5523	5780	5600	100	1700	500	4090	10	1	20037600	1140	3.03	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.75	5140	20231030	10.70	7180	-20.75	20230927	5140	10.70	20231030	7180	-20.75	20230927	5140	10.70	20231030	0.04	N	005710	500	100 억		2470598	N	N	0	N	00	N
135	20231206	110200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-20	5	-0.35	2994050	528	8.92	5700	5720	5620	7390	3990	5690	5670.55	12.33	0	-134	5883	5786	5703	5606	5523	5780	5600	100	1700	500	4090	10	1	20037600	1136	3.02	0.27	12	0.00	1879.00	20844.00	7180	20230927	-21.03	5140	20231030	10.31	7180	-21.03	20230927	5140	10.31	20231030	7180	-21.03	20230927	5140	10.31	20231030	0.04	N	005710	500	100 억		2470598	N	N	0	N	00	N
136	20231206	100158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-30	5	-0.53	2518840	444	7.50	5700	5720	5620	7390	3990	5690	5673.06	12.33	0	-119	5883	5786	5703	5606	5523	5780	5600	100	1700	500	4090	10	1	20037600	1134	3.01	0.27	12	0.00	1879.00	20844.00	7180	20230927	-21.17	5140	20231030	10.12	7180	-21.17	20230927	5140	10.12	20231030	7180	-21.17	20230927	5140	10.12	20231030	0.04	N	005710	500	100 억		2470598	N	N	0	N	00	N
137	20231206	090200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	0	3	0.00	0	0	0.00	0	0	0	7390	3990	5690	0.00	12.33	0	0	5883	5786	5703	5606	5523	5780	5600	100	1700	500	4090	10	1	20037600	1140	3.03	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.75	5140	20231030	10.70	7180	-20.75	20230927	5140	10.70	20231030	7180	-20.75	20230927	5140	10.70	20231030	0.04	N	005710	500	100 억		2470598	N	N	0	N	00	N
138	20231205	160159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	0	3	0.00	33487430	5912	62.57	5690	5800	5620	7390	3990	5690	5664.31	12.34	0	-1315	5823	5756	5693	5626	5563	5725	5595	100	1700	500	4090	10	1	20037600	1140	3.03	0.27	12	0.03	1879.00	20844.00	7180	20230927	-20.75	5140	20231030	10.70	7180	-20.75	20230927	5140	10.70	20231030	7180	-20.75	20230927	5140	10.70	20231030	0.04	N	005710	500	100 억		2471814	N	N	0	N	00	N
139	20231205	150159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	0	3	0.00	24424860	4315	45.67	5690	5800	5620	7390	3990	5690	5660.45	12.34	0	-1073	5823	5756	5693	5626	5563	5725	5595	100	1700	500	4090	10	1	20037600	1140	3.03	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.75	5140	20231030	10.70	7180	-20.75	20230927	5140	10.70	20231030	7180	-20.75	20230927	5140	10.70	20231030	0.04	N	005710	500	100 억		2471814	N	N	0	N	00	N
140	20231205	140200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	30	2	0.53	21005170	3715	39.32	5690	5800	5620	7390	3990	5690	5654.15	12.34	0	-850	5823	5756	5693	5626	5563	5725	5595	100	1700	500	4090	10	1	20037600	1146	3.04	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.33	5140	20231030	11.28	7180	-20.33	20230927	5140	11.28	20231030	7180	-20.33	20230927	5140	11.28	20231030	0.04	N	005710	500	100 억		2471814	N	N	0	N	00	N
141	20231205	130159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-10	5	-0.18	17295400	3064	32.43	5690	5690	5620	7390	3990	5690	5644.71	12.34	0	-625	5823	5756	5693	5626	5563	5725	5595	100	1700	500	4090	10	1	20037600	1138	3.02	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	7180	-20.89	20230927	5140	10.51	20231030	7180	-20.89	20230927	5140	10.51	20231030	0.04	N	005710	500	100 억		2471814	N	N	0	N	00	N
142	20231205	120159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-40	5	-0.70	13889750	2465	26.09	5690	5690	5620	7390	3990	5690	5634.79	12.34	0	-448	5823	5756	5693	5626	5563	5725	5595	100	1700	500	4090	10	1	20037600	1132	3.01	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.31	5140	20231030	9.92	7180	-21.31	20230927	5140	9.92	20231030	7180	-21.31	20230927	5140	9.92	20231030	0.04	N	005710	500	100 억		2471814	N	N	0	N	00	N
143	20231205	110159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-40	5	-0.70	12319250	2187	23.15	5690	5690	5620	7390	3990	5690	5632.94	12.34	0	-367	5823	5756	5693	5626	5563	5725	5595	100	1700	500	4090	10	1	20037600	1132	3.01	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.31	5140	20231030	9.92	7180	-21.31	20230927	5140	9.92	20231030	7180	-21.31	20230927	5140	9.92	20231030	0.04	N	005710	500	100 억		2471814	N	N	0	N	00	N
144	20231205	100159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-60	5	-1.05	11241360	1996	21.12	5690	5690	5620	7390	3990	5690	5631.94	12.34	0	-347	5823	5756	5693	5626	5563	5725	5595	100	1700	500	4090	10	1	20037600	1128	3.00	0.27	12	0.01	1879.00	20844.00	7180	20230927	-21.59	5140	20231030	9.53	7180	-21.59	20230927	5140	9.53	20231030	7180	-21.59	20230927	5140	9.53	20231030	0.04	N	005710	500	100 억		2471814	N	N	0	N	00	N
145	20231205	090157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	0	3	0.00	153630	27	0.29	5690	5690	5690	7390	3990	5690	5690.00	12.34	0	-11	5823	5756	5693	5626	5563	5725	5595	100	1700	500	4090	10	1	20037600	1140	3.03	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.75	5140	20231030	10.70	7180	-20.75	20230927	5140	10.70	20231030	7180	-20.75	20230927	5140	10.70	20231030	0.04	N	005710	500	100 억		2471814	N	N	0	N	00	N
146	20231204	160159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-50	5	-0.87	52646000	9249	248.30	5730	5760	5630	7460	4020	5740	5692.08	12.33	0	251	5786	5762	5726	5702	5666	5770	5710	100	1720	500	4130	10	1	20037600	1140	3.03	0.27	12	0.05	1879.00	20844.00	7180	20230927	-20.75	5140	20231030	10.70	7180	-20.75	20230927	5140	10.70	20231030	7180	-20.75	20230927	5140	10.70	20231030	0.04	N	005710	500	100 억		2471563	N	N	0	N	00	N
147	20231204	150159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-60	5	-1.05	42824490	7513	201.69	5730	5760	5670	7460	4020	5740	5700.05	12.33	0	70	5786	5762	5726	5702	5666	5770	5710	100	1720	500	4130	10	1	20037600	1138	3.02	0.27	12	0.04	1879.00	20844.00	7180	20230927	-20.89	5140	20231030	10.51	7180	-20.89	20230927	5140	10.51	20231030	7180	-20.89	20230927	5140	10.51	20231030	0.04	N	005710	500	100 억		2471563	N	N	0	N	00	N
148	20231204	140158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-30	5	-0.52	30554480	5355	143.76	5730	5760	5690	7460	4020	5740	5705.79	12.33	0	15	5786	5762	5726	5702	5666	5770	5710	100	1720	500	4130	10	1	20037600	1144	3.04	0.27	12	0.03	1879.00	20844.00	7180	20230927	-20.47	5140	20231030	11.09	7180	-20.47	20230927	5140	11.09	20231030	7180	-20.47	20230927	5140	11.09	20231030	0.04	N	005710	500	100 억		2471563	N	N	0	N	00	N
149	20231204	130158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-20	5	-0.35	29339520	5142	138.04	5730	5760	5690	7460	4020	5740	5705.86	12.33	0	47	5786	5762	5726	5702	5666	5770	5710	100	1720	500	4130	10	1	20037600	1146	3.04	0.27	12	0.03	1879.00	20844.00	7180	20230927	-20.33	5140	20231030	11.28	7180	-20.33	20230927	5140	11.28	20231030	7180	-20.33	20230927	5140	11.28	20231030	0.04	N	005710	500	100 억		2471563	N	N	0	N	00	N
150	20231204	120158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-30	5	-0.52	25843090	4531	121.64	5730	5760	5690	7460	4020	5740	5703.62	12.33	0	78	5786	5762	5726	5702	5666	5770	5710	100	1720	500	4130	10	1	20037600	1144	3.04	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.47	5140	20231030	11.09	7180	-20.47	20230927	5140	11.09	20231030	7180	-20.47	20230927	5140	11.09	20231030	0.04	N	005710	500	100 억		2471563	N	N	0	N	00	N
151	20231204	110158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-30	5	-0.52	25751730	4515	121.21	5730	5760	5690	7460	4020	5740	5703.59	12.33	0	93	5786	5762	5726	5702	5666	5770	5710	100	1720	500	4130	10	1	20037600	1144	3.04	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.47	5140	20231030	11.09	7180	-20.47	20230927	5140	11.09	20231030	7180	-20.47	20230927	5140	11.09	20231030	0.04	N	005710	500	100 억		2471563	N	N	0	N	00	N
152	20231204	100158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-30	5	-0.52	21795520	3821	102.58	5730	5760	5690	7460	4020	5740	5704.14	12.33	0	118	5786	5762	5726	5702	5666	5770	5710	100	1720	500	4130	10	1	20037600	1144	3.04	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.47	5140	20231030	11.09	7180	-20.47	20230927	5140	11.09	20231030	7180	-20.47	20230927	5140	11.09	20231030	0.04	N	005710	500	100 억		2471563	N	N	0	N	00	N
153	20231204	090157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-10	5	-0.17	487050	85	2.28	5730	5730	5730	7460	4020	5740	5730.00	12.33	0	0	5786	5762	5726	5702	5666	5770	5710	100	1720	500	4130	10	1	20037600	1148	3.05	0.27	12	0.00	1879.00	20844.00	7180	20230927	-20.19	5140	20231030	11.48	7180	-20.19	20230927	5140	11.48	20231030	7180	-20.19	20230927	5140	11.48	20231030	0.04	N	005710	500	100 억		2471563	N	N	0	N	00	N
154	20231201	160158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	0	3	0.00	21089790	3683	61.95	5740	5750	5690	7460	4020	5740	5726.25	12.34	0	-953	5800	5770	5730	5700	5660	5750	5680	100	1720	500	4130	10	1	20037600	1150	3.05	0.28	12	0.02	1879.00	20844.00	7180	20230927	-20.06	5140	20231030	11.67	7180	-20.06	20230927	5140	11.67	20231030	7180	-20.06	20230927	5140	11.67	20231030	0.03	N	005710	500	100 억		2472513	N	N	0	N	00	N
155	20231201	150158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-20	5	-0.35	20974990	3663	61.61	5740	5750	5690	7460	4020	5740	5726.18	12.34	0	-948	5800	5770	5730	5700	5660	5750	5680	100	1720	500	4130	10	1	20037600	1146	3.04	0.27	12	0.02	1879.00	20844.00	7180	20230927	-20.33	5140	20231030	11.28	7180	-20.33	20230927	5140	11.28	20231030	7180	-20.33	20230927	5140	11.28	20231030	0.03	N	005710	500	100 억		2472513	N	N	0	N	00	N
156	20231201	140157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	10	2	0.17	18740770	3273	55.05	5740	5750	5690	7460	4020	5740	5725.87	12.34	0	-948	5800	5770	5730	5700	5660	5750	5680	100	1720	500	4130	10	1	20037600	1152	3.06	0.28	12	0.02	1879.00	20844.00	7180	20230927	-19.92	5140	20231030	11.87	7180	-19.92	20230927	5140	11.87	20231030	7180	-19.92	20230927	5140	11.87	20231030	0.03	N	005710	500	100 억		2472513	N	N	0	N	00	N
157	20231201	130157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-20	5	-0.35	13275210	2321	39.04	5740	5750	5690	7460	4020	5740	5719.61	12.34	0	-739	5800	5770	5730	5700	5660	5750	5680	100	1720	500	4130	10	1	20037600	1146	3.04	0.27	12	0.01	1879.00	20844.00	7180	20230927	-20.33	5140	20231030	11.28	7180	-20.33	20230927	5140	11.28	20231030	7180	-20.33	20230927	5140	11.28	20231030	0.03	N	005710	500	100 억		2472513	N	N	0	N	00	N
158	20231201	120158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-20	5	-0.35	13132190	2296	38.62	5740	5750	5690	7460	4020	5740	5719.59	12.34	0	-737	5800	5770	5730	5700	5660	5750	5680	100	1720	500	4130	10	1	20037600	1146	3.04	0.27	12	0.01	1879.00	20844.00	7180	20230927	-20.33	5140	20231030	11.28	7180	-20.33	20230927	5140	11.28	20231030	7180	-20.33	20230927	5140	11.28	20231030	0.03	N	005710	500	100 억		2472513	N	N	0	N	00	N
159	20231201	110157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-10	5	-0.17	11503660	2011	33.83	5740	5750	5690	7460	4020	5740	5720.37	12.34	0	-737	5800	5770	5730	5700	5660	5750	5680	100	1720	500	4130	10	1	20037600	1148	3.05	0.27	12	0.01	1879.00	20844.00	7180	20230927	-20.19	5140	20231030	11.48	7180	-20.19	20230927	5140	11.48	20231030	7180	-20.19	20230927	5140	11.48	20231030	0.03	N	005710	500	100 억		2472513	N	N	0	N	00	N
160	20231201	100158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-30	5	-0.52	9887860	1729	29.08	5740	5750	5690	7460	4020	5740	5718.83	12.34	0	-844	5800	5770	5730	5700	5660	5750	5680	100	1720	500	4130	10	1	20037600	1144	3.04	0.27	12	0.01	1879.00	20844.00	7180	20230927	-20.47	5140	20231030	11.09	7180	-20.47	20230927	5140	11.09	20231030	7180	-20.47	20230927	5140	11.09	20231030	0.03	N	005710	500	100 억		2472513	N	N	0	N	00	N
161	20231201	090157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	0	3	0.00	4552620	793	13.34	5740	5750	5740	7460	4020	5740	5741.01	12.34	0	-710	5800	5770	5730	5700	5660	5750	5680	100	1720	500	4130	10	1	20037600	1150	3.05	0.28	12	0.00	1879.00	20844.00	7180	20230927	-20.06	5140	20231030	11.67	7180	-20.06	20230927	5140	11.67	20231030	7180	-20.06	20230927	5140	11.67	20231030	0.03	N	005710	500	100 억		2472513	N	N	0	N	00	N