KissMeData/005710/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	160214	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5910	-100	5	-1.66	71317260	12060	71.34	5990	5990	5880	7810	4210	6010	5913.54	12.30	35	627	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1184	3.31	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.03	N	005710	500	100 억		2463861	N	N	0	N	00	N
3	20241231	150215	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5910	-100	5	-1.66	71317260	12060	71.34	5990	5990	5880	7810	4210	6010	5913.54	12.30	35	627	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1184	3.31	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.03	N	005710	500	100 억		2463861	N	N	0	N	00	N
4	20241231	140214	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5910	-100	5	-1.66	71317260	12060	71.34	5990	5990	5880	7810	4210	6010	5913.54	12.30	35	627	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1184	3.31	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.03	N	005710	500	100 억		2463861	N	N	0	N	00	N
5	20241231	130215	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5910	-100	5	-1.66	71317260	12060	71.34	5990	5990	5880	7810	4210	6010	5913.54	12.30	35	627	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1184	3.31	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.03	N	005710	500	100 억		2463861	N	N	0	N	00	N
6	20241231	120214	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5910	-100	5	-1.66	71317260	12060	71.34	5990	5990	5880	7810	4210	6010	5913.54	12.30	35	627	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1184	3.31	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.03	N	005710	500	100 억		2463861	N	N	0	N	00	N
7	20241231	110213	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5910	-100	5	-1.66	71317260	12060	71.34	5990	5990	5880	7810	4210	6010	5913.54	12.30	35	627	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1184	3.31	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.03	N	005710	500	100 억		2463861	N	N	0	N	00	N
8	20241231	100215	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5910	-100	5	-1.66	71317260	12060	71.34	5990	5990	5880	7810	4210	6010	5913.54	12.30	35	627	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1184	3.31	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.03	N	005710	500	100 억		2463861	N	N	0	N	00	N
9	20241231	090216	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5910	-100	5	-1.66	71317260	12060	71.34	5990	5990	5880	7810	4210	6010	5913.54	12.30	35	627	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1184	3.31	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.03	N	005710	500	100 억		2463861	N	N	0	N	00	N
10	20241230	160213	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5910	-100	5	-1.66	71317260	12060	71.34	5990	5990	5880	7810	4210	6010	5913.54	12.30	0	627	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1184	3.31	0.27	12	0.06	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.03	N	005710	500	100 억		2463826	N	N	0	N	00	N
11	20241230	150215	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5910	-100	5	-1.66	58049310	9815	58.06	5990	5990	5880	7810	4210	6010	5914.35	12.30	0	2872	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1184	3.31	0.27	12	0.05	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.03	N	005710	500	100 억		2463826	N	N	0	N	00	N
12	20241230	140214	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5950	-60	5	-1.00	43712730	7381	43.66	5990	5990	5880	7810	4210	6010	5922.33	12.30	0	2417	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1192	3.34	0.27	12	0.04	1784.00	22246.00	6920	20240424	-14.02	5370	20240117	10.80	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5370	10.80	20240117	0.03	N	005710	500	100 억		2463826	N	N	0	N	00	N
13	20241230	130215	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5940	-70	5	-1.16	3190090	537	3.18	5990	5990	5920	7810	4210	6010	5940.58	12.30	0	-9	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1190	3.33	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.16	5370	20240117	10.61	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5370	10.61	20240117	0.03	N	005710	500	100 억		2463826	N	N	0	N	00	N
14	20241230	120214	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5940	-70	5	-1.16	2668800	449	2.66	5990	5990	5920	7810	4210	6010	5943.88	12.30	0	-8	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1190	3.33	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.16	5370	20240117	10.61	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5370	10.61	20240117	0.03	N	005710	500	100 억		2463826	N	N	0	N	00	N
15	20241230	110214	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5960	-50	5	-0.83	2064480	347	2.05	5990	5990	5930	7810	4210	6010	5949.51	12.30	0	-17	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1194	3.34	0.27	12	0.00	1784.00	22246.00	6920	20240424	-13.87	5370	20240117	10.99	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5370	10.99	20240117	0.03	N	005710	500	100 억		2463826	N	N	0	N	00	N
16	20241230	100214	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	5950	-60	5	-1.00	577280	97	0.57	5990	5990	5940	7810	4210	6010	5951.34	12.30	0	3	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1192	3.34	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.02	5370	20240117	10.80	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5370	10.80	20240117	0.03	N	005710	500	100 억		2463826	N	N	0	N	00	N
17	20241230	090215	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N		N	6010	0	3	0.00	0	0	0.00	0	0	0	7810	4210	6010	0.00	12.30	0	0	6123	6066	5983	5926	5843	6025	5885	100	1800	500	4320	10	1	20037600	1204	3.37	0.27	12	0.00	1784.00	22246.00	6920	20240424	-13.15	5370	20240117	11.92	6920	-13.15	20240424	5370	11.92	20240117	6920	-13.15	20240424	5370	11.92	20240117	0.03	N	005710	500	100 억		2463826	N	N	0	N	00	N
18	20241227	160213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6010	-30	5	-0.50	101301620	16905	99.96	6030	6040	5900	7850	4230	6040	5992.41	12.30	0	-80	6160	6100	6040	5980	5920	6100	5980	100	1810	500	4340	10	1	20037600	1204	3.37	0.27	12	0.08	1784.00	22246.00	6920	20240424	-13.15	5370	20240117	11.92	6920	-13.15	20240424	5370	11.92	20240117	6920	-13.15	20240424	5370	11.92	20240117	0.02	N	005710	500	100 억		2464006	N	N	0	N	00	N
19	20241227	150213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	0	3	0.00	89810500	14989	88.63	6030	6040	5900	7850	4230	6040	5991.76	12.30	0	-80	6160	6100	6040	5980	5920	6100	5980	100	1810	500	4340	10	1	20037600	1210	3.39	0.27	12	0.07	1784.00	22246.00	6920	20240424	-12.72	5370	20240117	12.48	6920	-12.72	20240424	5370	12.48	20240117	6920	-12.72	20240424	5370	12.48	20240117	0.02	N	005710	500	100 억		2464006	N	N	0	N	00	N
20	20241227	140215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	-10	5	-0.17	73037120	12203	72.16	6030	6040	5900	7850	4230	6040	5985.18	12.30	0	-117	6160	6100	6040	5980	5920	6100	5980	100	1810	500	4340	10	1	20037600	1208	3.38	0.27	12	0.06	1784.00	22246.00	6920	20240424	-12.86	5370	20240117	12.29	6920	-12.86	20240424	5370	12.29	20240117	6920	-12.86	20240424	5370	12.29	20240117	0.02	N	005710	500	100 억		2464006	N	N	0	N	00	N
21	20241227	130214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-80	5	-1.32	35916720	6016	35.57	6030	6030	5900	7850	4230	6040	5970.20	12.30	0	-27	6160	6100	6040	5980	5920	6100	5980	100	1810	500	4340	10	1	20037600	1194	3.34	0.27	12	0.03	1784.00	22246.00	6920	20240424	-13.87	5370	20240117	10.99	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5370	10.99	20240117	0.02	N	005710	500	100 억		2464006	N	N	0	N	00	N
22	20241227	120213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-120	5	-1.99	35054030	5871	34.72	6030	6030	5900	7850	4230	6040	5970.71	12.30	0	56	6160	6100	6040	5980	5920	6100	5980	100	1810	500	4340	10	1	20037600	1186	3.32	0.27	12	0.03	1784.00	22246.00	6920	20240424	-14.45	5370	20240117	10.24	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5370	10.24	20240117	0.02	N	005710	500	100 억		2464006	N	N	0	N	00	N
23	20241227	110214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-110	5	-1.82	32625030	5460	32.29	6030	6030	5930	7850	4230	6040	5975.28	12.30	0	60	6160	6100	6040	5980	5920	6100	5980	100	1810	500	4340	10	1	20037600	1188	3.32	0.27	12	0.03	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.02	N	005710	500	100 억		2464006	N	N	0	N	00	N
24	20241227	100214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-60	5	-0.99	5580470	932	5.51	6030	6030	5970	7850	4230	6040	5987.63	12.30	0	20	6160	6100	6040	5980	5920	6100	5980	100	1810	500	4340	10	1	20037600	1198	3.35	0.27	12	0.00	1784.00	22246.00	6920	20240424	-13.58	5370	20240117	11.36	6920	-13.58	20240424	5370	11.36	20240117	6920	-13.58	20240424	5370	11.36	20240117	0.02	N	005710	500	100 억		2464006	N	N	0	N	00	N
25	20241227	090215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	-10	5	-0.17	6030	1	0.01	6030	6030	6030	7850	4230	6040	6030.00	12.30	0	0	6160	6100	6040	5980	5920	6100	5980	100	1810	500	4340	10	1	20037600	1208	3.38	0.27	12	0.00	1784.00	22246.00	6920	20240424	-12.86	5370	20240117	12.29	6920	-12.86	20240424	5370	12.29	20240117	6920	-12.86	20240424	5370	12.29	20240117	0.02	N	005710	500	100 억		2464006	N	N	0	N	00	N
26	20241226	160213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	20	2	0.33	102168040	16910	132.99	6040	6100	5980	7820	4220	6020	6041.87	12.30	0	-160	6106	6062	6016	5972	5926	6040	5950	100	1800	500	4330	10	1	20037600	1210	3.39	0.27	12	0.08	1784.00	22246.00	6920	20240424	-12.72	5370	20240117	12.48	6920	-12.72	20240424	5370	12.48	20240117	6920	-12.72	20240424	5370	12.48	20240117	0.02	N	005710	500	100 억		2464166	N	N	0	N	00	N
27	20241226	150213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	10	2	0.17	84491460	13984	109.98	6040	6100	5980	7820	4220	6020	6042.01	12.30	0	-150	6106	6062	6016	5972	5926	6040	5950	100	1800	500	4330	10	1	20037600	1208	3.38	0.27	12	0.07	1784.00	22246.00	6920	20240424	-12.86	5370	20240117	12.29	6920	-12.86	20240424	5370	12.29	20240117	6920	-12.86	20240424	5370	12.29	20240117	0.02	N	005710	500	100 억		2464166	N	N	0	N	00	N
28	20241226	140212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	0	3	0.00	71613080	11850	93.20	6040	6100	5980	7820	4220	6020	6043.30	12.30	0	-155	6106	6062	6016	5972	5926	6040	5950	100	1800	500	4330	10	1	20037600	1206	3.37	0.27	12	0.06	1784.00	22246.00	6920	20240424	-13.01	5370	20240117	12.10	6920	-13.01	20240424	5370	12.10	20240117	6920	-13.01	20240424	5370	12.10	20240117	0.02	N	005710	500	100 억		2464166	N	N	0	N	00	N
29	20241226	130214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	20	2	0.33	57531310	9508	74.78	6040	6100	6010	7820	4220	6020	6050.83	12.30	0	-161	6106	6062	6016	5972	5926	6040	5950	100	1800	500	4330	10	1	20037600	1210	3.39	0.27	12	0.05	1784.00	22246.00	6920	20240424	-12.72	5370	20240117	12.48	6920	-12.72	20240424	5370	12.48	20240117	6920	-12.72	20240424	5370	12.48	20240117	0.02	N	005710	500	100 억		2464166	N	N	0	N	00	N
30	20241226	120213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	70	2	1.16	42764800	7069	55.60	6040	6100	6010	7820	4220	6020	6049.63	12.30	0	-161	6106	6062	6016	5972	5926	6040	5950	100	1800	500	4330	10	1	20037600	1220	3.41	0.27	12	0.04	1784.00	22246.00	6920	20240424	-11.99	5370	20240117	13.41	6920	-11.99	20240424	5370	13.41	20240117	6920	-11.99	20240424	5370	13.41	20240117	0.02	N	005710	500	100 억		2464166	N	N	0	N	00	N
31	20241226	110212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	70	2	1.16	36338480	6009	47.26	6040	6100	6010	7820	4220	6020	6047.34	12.30	0	-166	6106	6062	6016	5972	5926	6040	5950	100	1800	500	4330	10	1	20037600	1220	3.41	0.27	12	0.03	1784.00	22246.00	6920	20240424	-11.99	5370	20240117	13.41	6920	-11.99	20240424	5370	13.41	20240117	6920	-11.99	20240424	5370	13.41	20240117	0.02	N	005710	500	100 억		2464166	N	N	0	N	00	N
32	20241226	100213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	70	2	1.16	31431500	5202	40.91	6040	6100	6010	7820	4220	6020	6042.20	12.30	0	-172	6106	6062	6016	5972	5926	6040	5950	100	1800	500	4330	10	1	20037600	1220	3.41	0.27	12	0.03	1784.00	22246.00	6920	20240424	-11.99	5370	20240117	13.41	6920	-11.99	20240424	5370	13.41	20240117	6920	-11.99	20240424	5370	13.41	20240117	0.02	N	005710	500	100 억		2464166	N	N	0	N	00	N
33	20241226	090213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	20	2	0.33	6040	1	0.01	6040	6040	6040	7820	4220	6020	6040.00	12.30	0	0	6106	6062	6016	5972	5926	6040	5950	100	1800	500	4330	10	1	20037600	1210	3.39	0.27	12	0.00	1784.00	22246.00	6920	20240424	-12.72	5370	20240117	12.48	6920	-12.72	20240424	5370	12.48	20240117	6920	-12.72	20240424	5370	12.48	20240117	0.02	N	005710	500	100 억		2464166	N	N	0	N	00	N
34	20241224	160213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	-10	5	-0.17	76416270	12715	42.90	6030	6060	5970	7830	4230	6030	6009.93	12.30	0	-2135	6130	6080	6000	5950	5870	6105	5975	100	1800	500	4340	10	1	20037600	1206	3.37	0.27	12	0.06	1784.00	22246.00	6920	20240424	-13.01	5370	20240117	12.10	6920	-13.01	20240424	5370	12.10	20240117	6920	-13.01	20240424	5370	12.10	20240117	0.02	N	005710	500	100 억		2464254	N	N	0	N	00	N
35	20241224	150212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	-40	5	-0.66	72623260	12085	40.78	6030	6060	5970	7830	4230	6030	6009.37	12.30	0	-2017	6130	6080	6000	5950	5870	6105	5975	100	1800	500	4340	10	1	20037600	1200	3.36	0.27	12	0.06	1784.00	22246.00	6920	20240424	-13.44	5370	20240117	11.55	6920	-13.44	20240424	5370	11.55	20240117	6920	-13.44	20240424	5370	11.55	20240117	0.02	N	005710	500	100 억		2464254	N	N	0	N	00	N
36	20241224	140211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-30	5	-0.50	71271680	11859	40.01	6030	6060	5980	7830	4230	6030	6009.92	12.30	0	-2004	6130	6080	6000	5950	5870	6105	5975	100	1800	500	4340	10	1	20037600	1202	3.36	0.27	12	0.06	1784.00	22246.00	6920	20240424	-13.29	5370	20240117	11.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5370	11.73	20240117	0.02	N	005710	500	100 억		2464254	N	N	0	N	00	N
37	20241224	130213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-30	5	-0.50	43455450	7230	24.40	6030	6060	5980	7830	4230	6030	6010.44	12.30	0	1116	6130	6080	6000	5950	5870	6105	5975	100	1800	500	4340	10	1	20037600	1202	3.36	0.27	12	0.04	1784.00	22246.00	6920	20240424	-13.29	5370	20240117	11.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5370	11.73	20240117	0.02	N	005710	500	100 억		2464254	N	N	0	N	00	N
38	20241224	120212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	0	3	0.00	15372040	2547	8.59	6030	6060	6030	7830	4230	6030	6035.35	12.30	0	-1246	6130	6080	6000	5950	5870	6105	5975	100	1800	500	4340	10	1	20037600	1208	3.38	0.27	12	0.01	1784.00	22246.00	6920	20240424	-12.86	5370	20240117	12.29	6920	-12.86	20240424	5370	12.29	20240117	6920	-12.86	20240424	5370	12.29	20240117	0.02	N	005710	500	100 억		2464254	N	N	0	N	00	N
39	20241224	110213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	20	2	0.33	12037420	1994	6.73	6030	6060	6030	7830	4230	6030	6036.82	12.30	0	-837	6130	6080	6000	5950	5870	6105	5975	100	1800	500	4340	10	1	20037600	1212	3.39	0.27	12	0.01	1784.00	22246.00	6920	20240424	-12.57	5370	20240117	12.66	6920	-12.57	20240424	5370	12.66	20240117	6920	-12.57	20240424	5370	12.66	20240117	0.02	N	005710	500	100 억		2464254	N	N	0	N	00	N
40	20241224	100212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	0	3	0.00	7189200	1190	4.02	6030	6060	6030	7830	4230	6030	6041.34	12.30	0	-404	6130	6080	6000	5950	5870	6105	5975	100	1800	500	4340	10	1	20037600	1208	3.38	0.27	12	0.01	1784.00	22246.00	6920	20240424	-12.86	5370	20240117	12.29	6920	-12.86	20240424	5370	12.29	20240117	6920	-12.86	20240424	5370	12.29	20240117	0.02	N	005710	500	100 억		2464254	N	N	0	N	00	N
41	20241224	090214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	0	3	0.00	211050	35	0.12	6030	6030	6030	7830	4230	6030	6030.00	12.30	0	-5	6130	6080	6000	5950	5870	6105	5975	100	1800	500	4340	10	1	20037600	1208	3.38	0.27	12	0.00	1784.00	22246.00	6920	20240424	-12.86	5370	20240117	12.29	6920	-12.86	20240424	5370	12.29	20240117	6920	-12.86	20240424	5370	12.29	20240117	0.02	N	005710	500	100 억		2464254	N	N	0	N	00	N
42	20241223	160212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	40	2	0.67	178160720	29637	937.88	5970	6050	5920	7780	4200	5990	6011.43	12.30	0	428	6063	6026	5963	5926	5863	6045	5945	100	1790	500	4310	10	1	20037600	1208	3.38	0.27	12	0.15	1784.00	22246.00	6920	20240424	-12.86	5370	20240117	12.29	6920	-12.86	20240424	5370	12.29	20240117	6920	-12.86	20240424	5370	12.29	20240117	0.04	N	005710	500	100 억		2464099	N	N	0	N	00	N
43	20241223	150212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	30	2	0.50	139679050	23273	736.49	5970	6050	5920	7780	4200	5990	6001.76	12.30	0	408	6063	6026	5963	5926	5863	6045	5945	100	1790	500	4310	10	1	20037600	1206	3.37	0.27	12	0.12	1784.00	22246.00	6920	20240424	-13.01	5370	20240117	12.10	6920	-13.01	20240424	5370	12.10	20240117	6920	-13.01	20240424	5370	12.10	20240117	0.04	N	005710	500	100 억		2464099	N	N	0	N	00	N
44	20241223	140211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	30	2	0.50	103872860	17338	548.67	5970	6050	5920	7780	4200	5990	5991.05	12.30	0	289	6063	6026	5963	5926	5863	6045	5945	100	1790	500	4310	10	1	20037600	1206	3.37	0.27	12	0.09	1784.00	22246.00	6920	20240424	-13.01	5370	20240117	12.10	6920	-13.01	20240424	5370	12.10	20240117	6920	-13.01	20240424	5370	12.10	20240117	0.04	N	005710	500	100 억		2464099	N	N	0	N	00	N
45	20241223	130212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	30	2	0.50	101699630	16977	537.25	5970	6050	5920	7780	4200	5990	5990.44	12.30	0	328	6063	6026	5963	5926	5863	6045	5945	100	1790	500	4310	10	1	20037600	1206	3.37	0.27	12	0.08	1784.00	22246.00	6920	20240424	-13.01	5370	20240117	12.10	6920	-13.01	20240424	5370	12.10	20240117	6920	-13.01	20240424	5370	12.10	20240117	0.04	N	005710	500	100 억		2464099	N	N	0	N	00	N
46	20241223	120212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	30	2	0.50	96088990	16045	507.75	5970	6050	5920	7780	4200	5990	5988.72	12.30	0	300	6063	6026	5963	5926	5863	6045	5945	100	1790	500	4310	10	1	20037600	1206	3.37	0.27	12	0.08	1784.00	22246.00	6920	20240424	-13.01	5370	20240117	12.10	6920	-13.01	20240424	5370	12.10	20240117	6920	-13.01	20240424	5370	12.10	20240117	0.04	N	005710	500	100 억		2464099	N	N	0	N	00	N
47	20241223	110212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	30	2	0.50	82751830	13823	437.44	5970	6050	5920	7780	4200	5990	5986.53	12.30	0	259	6063	6026	5963	5926	5863	6045	5945	100	1790	500	4310	10	1	20037600	1206	3.37	0.27	12	0.07	1784.00	22246.00	6920	20240424	-13.01	5370	20240117	12.10	6920	-13.01	20240424	5370	12.10	20240117	6920	-13.01	20240424	5370	12.10	20240117	0.04	N	005710	500	100 억		2464099	N	N	0	N	00	N
48	20241223	100212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-10	5	-0.17	46687050	7812	247.22	5970	6050	5920	7780	4200	5990	5976.32	12.30	0	228	6063	6026	5963	5926	5863	6045	5945	100	1790	500	4310	10	1	20037600	1198	3.35	0.27	12	0.04	1784.00	22246.00	6920	20240424	-13.58	5370	20240117	11.36	6920	-13.58	20240424	5370	11.36	20240117	6920	-13.58	20240424	5370	11.36	20240117	0.04	N	005710	500	100 억		2464099	N	N	0	N	00	N
49	20241223	090212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	-20	5	-0.33	17910	3	0.09	5970	5970	5970	7780	4200	5990	5970.00	12.30	0	0	6063	6026	5963	5926	5863	6045	5945	100	1790	500	4310	10	1	20037600	1196	3.35	0.27	12	0.00	1784.00	22246.00	6920	20240424	-13.73	5370	20240117	11.17	6920	-13.73	20240424	5370	11.17	20240117	6920	-13.73	20240424	5370	11.17	20240117	0.04	N	005710	500	100 억		2464099	N	N	0	N	00	N
50	20241220	160211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	-10	5	-0.17	18736730	3160	39.72	5960	6000	5900	7800	4200	6000	5929.34	12.30	0	-187	6100	6050	5950	5900	5800	6075	5925	100	1800	500	4320	10	1	20037600	1200	3.36	0.27	12	0.02	1784.00	22246.00	6920	20240424	-13.44	5370	20240117	11.55	6920	-13.44	20240424	5370	11.55	20240117	6920	-13.44	20240424	5370	11.55	20240117	0.04	N	005710	500	100 억		2464119	N	N	0	N	00	N
51	20241220	150211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-50	5	-0.83	16027260	2705	34.00	5960	6000	5900	7800	4200	6000	5925.05	12.30	0	-187	6100	6050	5950	5900	5800	6075	5925	100	1800	500	4320	10	1	20037600	1192	3.34	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.02	5370	20240117	10.80	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5370	10.80	20240117	0.04	N	005710	500	100 억		2464119	N	N	0	N	00	N
52	20241220	140211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-100	5	-1.67	13796150	2328	29.26	5960	6000	5900	7800	4200	6000	5926.18	12.30	0	-142	6100	6050	5950	5900	5800	6075	5925	100	1800	500	4320	10	1	20037600	1182	3.31	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.04	N	005710	500	100 억		2464119	N	N	0	N	00	N
53	20241220	130211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-80	5	-1.33	13217090	2230	28.03	5960	6000	5900	7800	4200	6000	5926.95	12.30	0	-94	6100	6050	5950	5900	5800	6075	5925	100	1800	500	4320	10	1	20037600	1186	3.32	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.45	5370	20240117	10.24	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5370	10.24	20240117	0.04	N	005710	500	100 억		2464119	N	N	0	N	00	N
54	20241220	120210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-80	5	-1.33	8681550	1463	18.39	5960	6000	5900	7800	4200	6000	5934.07	12.30	0	-61	6100	6050	5950	5900	5800	6075	5925	100	1800	500	4320	10	1	20037600	1186	3.32	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.45	5370	20240117	10.24	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5370	10.24	20240117	0.04	N	005710	500	100 억		2464119	N	N	0	N	00	N
55	20241220	110210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-60	5	-1.00	6341800	1067	13.41	5960	6000	5930	7800	4200	6000	5943.58	12.30	0	-9	6100	6050	5950	5900	5800	6075	5925	100	1800	500	4320	10	1	20037600	1190	3.33	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.16	5370	20240117	10.61	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5370	10.61	20240117	0.04	N	005710	500	100 억		2464119	N	N	0	N	00	N
56	20241220	100211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-50	5	-0.83	6288340	1058	13.30	5960	6000	5930	7800	4200	6000	5943.61	12.30	0	0	6100	6050	5950	5900	5800	6075	5925	100	1800	500	4320	10	1	20037600	1192	3.34	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.02	5370	20240117	10.80	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5370	10.80	20240117	0.04	N	005710	500	100 억		2464119	N	N	0	N	00	N
57	20241220	090211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-40	5	-0.67	5960	1	0.01	5960	5960	5960	7800	4200	6000	5960.00	12.30	0	0	6100	6050	5950	5900	5800	6075	5925	100	1800	500	4320	10	1	20037600	1194	3.34	0.27	12	0.00	1784.00	22246.00	6920	20240424	-13.87	5370	20240117	10.99	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5370	10.99	20240117	0.04	N	005710	500	100 억		2464119	N	N	0	N	00	N
58	20241219	160211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	0	3	0.00	47188760	7955	88.29	6000	6000	5850	7800	4200	6000	5931.95	12.30	0	-165	6066	6032	5966	5932	5866	6050	5950	100	1800	500	4320	10	1	20037600	1202	3.36	0.27	12	0.04	1784.00	22246.00	6920	20240424	-13.29	5370	20240117	11.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5370	11.73	20240117	0.04	N	005710	500	100 억		2464196	N	N	0	N	00	N
59	20241219	150210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-60	5	-1.00	42480870	7168	79.56	6000	6000	5850	7800	4200	6000	5926.45	12.30	0	-148	6066	6032	5966	5932	5866	6050	5950	100	1800	500	4320	10	1	20037600	1190	3.33	0.27	12	0.04	1784.00	22246.00	6920	20240424	-14.16	5370	20240117	10.61	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5370	10.61	20240117	0.04	N	005710	500	100 억		2464196	N	N	0	N	00	N
60	20241219	140210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-70	5	-1.17	30721380	5188	57.58	6000	6000	5850	7800	4200	6000	5921.61	12.30	0	-113	6066	6032	5966	5932	5866	6050	5950	100	1800	500	4320	10	1	20037600	1188	3.32	0.27	12	0.03	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.04	N	005710	500	100 억		2464196	N	N	0	N	00	N
61	20241219	130210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-70	5	-1.17	14186290	2402	26.66	6000	6000	5850	7800	4200	6000	5905.99	12.30	0	-94	6066	6032	5966	5932	5866	6050	5950	100	1800	500	4320	10	1	20037600	1188	3.32	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.04	N	005710	500	100 억		2464196	N	N	0	N	00	N
62	20241219	120210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-90	5	-1.50	11750990	1990	22.09	6000	6000	5850	7800	4200	6000	5904.97	12.30	0	-101	6066	6032	5966	5932	5866	6050	5950	100	1800	500	4320	10	1	20037600	1184	3.31	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.04	N	005710	500	100 억		2464196	N	N	0	N	00	N
63	20241219	110211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-90	5	-1.50	11373380	1926	21.38	6000	6000	5850	7800	4200	6000	5905.13	12.30	0	-38	6066	6032	5966	5932	5866	6050	5950	100	1800	500	4320	10	1	20037600	1184	3.31	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.04	N	005710	500	100 억		2464196	N	N	0	N	00	N
64	20241219	100210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-100	5	-1.67	10334470	1750	19.42	6000	6000	5850	7800	4200	6000	5905.36	12.30	0	23	6066	6032	5966	5932	5866	6050	5950	100	1800	500	4320	10	1	20037600	1182	3.31	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.04	N	005710	500	100 억		2464196	N	N	0	N	00	N
65	20241219	090210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-60	5	-1.00	977170	164	1.82	6000	6000	5940	7800	4200	6000	5958.10	12.30	0	-21	6066	6032	5966	5932	5866	6050	5950	100	1800	500	4320	10	1	20037600	1190	3.33	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.16	5370	20240117	10.61	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5370	10.61	20240117	0.04	N	005710	500	100 억		2464196	N	N	0	N	00	N
66	20241218	160209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	70	2	1.18	53597560	9010	171.39	5930	6000	5900	7700	4160	5930	5948.68	12.30	0	-798	6016	5972	5926	5882	5836	5995	5905	100	1770	500	4260	10	1	20037600	1202	3.36	0.27	12	0.04	1784.00	22246.00	6920	20240424	-13.29	5370	20240117	11.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5370	11.73	20240117	0.04	N	005710	500	100 억		2464283	N	N	0	N	00	N
67	20241218	150210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	70	2	1.18	38841040	6539	124.39	5930	6000	5900	7700	4160	5930	5939.91	12.30	0	-793	6016	5972	5926	5882	5836	5995	5905	100	1770	500	4260	10	1	20037600	1202	3.36	0.27	12	0.03	1784.00	22246.00	6920	20240424	-13.29	5370	20240117	11.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5370	11.73	20240117	0.04	N	005710	500	100 억		2464283	N	N	0	N	00	N
68	20241218	140210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	70	2	1.18	38829040	6537	124.35	5930	6000	5900	7700	4160	5930	5939.89	12.30	0	-793	6016	5972	5926	5882	5836	5995	5905	100	1770	500	4260	10	1	20037600	1202	3.36	0.27	12	0.03	1784.00	22246.00	6920	20240424	-13.29	5370	20240117	11.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5370	11.73	20240117	0.04	N	005710	500	100 억		2464283	N	N	0	N	00	N
69	20241218	130210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	20	2	0.34	30460520	5136	97.70	5930	5970	5900	7700	4160	5930	5930.79	12.30	0	-417	6016	5972	5926	5882	5836	5995	5905	100	1770	500	4260	10	1	20037600	1192	3.34	0.27	12	0.03	1784.00	22246.00	6920	20240424	-14.02	5370	20240117	10.80	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5370	10.80	20240117	0.04	N	005710	500	100 억		2464283	N	N	0	N	00	N
70	20241218	120211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	10	2	0.17	29652560	5000	95.11	5930	5970	5900	7700	4160	5930	5930.51	12.30	0	-442	6016	5972	5926	5882	5836	5995	5905	100	1770	500	4260	10	1	20037600	1190	3.33	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.16	5370	20240117	10.61	6920	-14.16	20240424	5370	10.61	20240117	6920	-14.16	20240424	5370	10.61	20240117	0.04	N	005710	500	100 억		2464283	N	N	0	N	00	N
71	20241218	110210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	0	3	0.00	29355580	4950	94.16	5930	5970	5900	7700	4160	5930	5930.42	12.30	0	-444	6016	5972	5926	5882	5836	5995	5905	100	1770	500	4260	10	1	20037600	1188	3.32	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.04	N	005710	500	100 억		2464283	N	N	0	N	00	N
72	20241218	100211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-10	5	-0.17	10043850	1691	32.17	5930	5970	5920	7700	4160	5930	5939.60	12.30	0	-391	6016	5972	5926	5882	5836	5995	5905	100	1770	500	4260	10	1	20037600	1186	3.32	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.45	5370	20240117	10.24	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5370	10.24	20240117	0.04	N	005710	500	100 억		2464283	N	N	0	N	00	N
73	20241218	090211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	0	3	0.00	59300	10	0.19	5930	5930	5930	7700	4160	5930	5930.00	12.30	0	0	6016	5972	5926	5882	5836	5995	5905	100	1770	500	4260	10	1	20037600	1188	3.32	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.04	N	005710	500	100 억		2464283	N	N	0	N	00	N
74	20241217	160209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	0	3	0.00	31097570	5257	122.14	5920	5970	5880	7700	4160	5930	5915.46	12.30	0	-195	6003	5966	5923	5886	5843	5945	5865	100	1770	500	4260	10	1	20037600	1188	3.32	0.27	12	0.03	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.04	N	005710	500	100 억		2464335	N	N	0	N	00	N
75	20241217	150209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	0	3	0.00	30747660	5198	120.77	5920	5970	5880	7700	4160	5930	5915.29	12.30	0	-138	6003	5966	5923	5886	5843	5945	5865	100	1770	500	4260	10	1	20037600	1188	3.32	0.27	12	0.03	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.04	N	005710	500	100 억		2464335	N	N	0	N	00	N
76	20241217	140211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	30	2	0.51	30023620	5076	117.94	5920	5970	5880	7700	4160	5930	5914.82	12.30	0	-133	6003	5966	5923	5886	5843	5945	5865	100	1770	500	4260	10	1	20037600	1194	3.34	0.27	12	0.03	1784.00	22246.00	6920	20240424	-13.87	5370	20240117	10.99	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5370	10.99	20240117	0.04	N	005710	500	100 억		2464335	N	N	0	N	00	N
77	20241217	130205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	40	2	0.67	29488400	4986	115.85	5920	5970	5880	7700	4160	5930	5914.24	12.30	0	-122	6003	5966	5923	5886	5843	5945	5865	100	1770	500	4260	10	1	20037600	1196	3.35	0.27	12	0.02	1784.00	22246.00	6920	20240424	-13.73	5370	20240117	11.17	6920	-13.73	20240424	5370	11.17	20240117	6920	-13.73	20240424	5370	11.17	20240117	0.04	N	005710	500	100 억		2464335	N	N	0	N	00	N
78	20241217	120210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-40	5	-0.67	23316150	3941	91.57	5920	5970	5880	7700	4160	5930	5916.30	12.30	0	-60	6003	5966	5923	5886	5843	5945	5865	100	1770	500	4260	10	1	20037600	1180	3.30	0.26	12	0.02	1784.00	22246.00	6920	20240424	-14.88	5370	20240117	9.68	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5370	9.68	20240117	0.04	N	005710	500	100 억		2464335	N	N	0	N	00	N
79	20241217	110209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-30	5	-0.51	12508560	2116	49.16	5920	5970	5880	7700	4160	5930	5911.42	12.30	0	-107	6003	5966	5923	5886	5843	5945	5865	100	1770	500	4260	10	1	20037600	1182	3.31	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.04	N	005710	500	100 억		2464335	N	N	0	N	00	N
80	20241217	100210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-20	5	-0.34	7648220	1291	30.00	5920	5970	5900	7700	4160	5930	5924.26	12.30	0	-97	6003	5966	5923	5886	5843	5945	5865	100	1770	500	4260	10	1	20037600	1184	3.31	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.04	N	005710	500	100 억		2464335	N	N	0	N	00	N
81	20241217	090209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	0	3	0.00	0	0	0.00	0	0	0	7700	4160	5930	0.00	12.30	0	0	6003	5966	5923	5886	5843	5945	5865	100	1770	500	4260	10	1	20037600	1188	3.32	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.04	N	005710	500	100 억		2464335	N	N	0	N	00	N
82	20241216	160209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	50	2	0.85	25447410	4304	19.24	5960	5960	5880	7640	4120	5880	5912.50	12.30	0	301	6300	6090	5950	5740	5600	6195	5845	100	1760	500	4230	10	1	20037600	1188	3.32	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.04	N	005710	500	100 억		2464219	N	N	0	N	00	N
83	20241216	150209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	50	2	0.85	23894250	4042	18.06	5960	5960	5880	7640	4120	5880	5911.49	12.30	0	301	6300	6090	5950	5740	5600	6195	5845	100	1760	500	4230	10	1	20037600	1188	3.32	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.04	N	005710	500	100 억		2464219	N	N	0	N	00	N
84	20241216	140208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	20	2	0.34	22154940	3748	16.75	5960	5960	5880	7640	4120	5880	5911.14	12.30	0	298	6300	6090	5950	5740	5600	6195	5845	100	1760	500	4230	10	1	20037600	1182	3.31	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.04	N	005710	500	100 억		2464219	N	N	0	N	00	N
85	20241216	130210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	40	2	0.68	12409420	2095	9.36	5960	5960	5910	7640	4120	5880	5923.35	12.30	0	215	6300	6090	5950	5740	5600	6195	5845	100	1760	500	4230	10	1	20037600	1186	3.32	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.45	5370	20240117	10.24	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5370	10.24	20240117	0.04	N	005710	500	100 억		2464219	N	N	0	N	00	N
86	20241216	120210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	40	2	0.68	11327060	1912	8.55	5960	5960	5910	7640	4120	5880	5924.19	12.30	0	142	6300	6090	5950	5740	5600	6195	5845	100	1760	500	4230	10	1	20037600	1186	3.32	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.45	5370	20240117	10.24	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5370	10.24	20240117	0.04	N	005710	500	100 억		2464219	N	N	0	N	00	N
87	20241216	110209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	40	2	0.68	8017790	1353	6.05	5960	5960	5910	7640	4120	5880	5925.93	12.30	0	71	6300	6090	5950	5740	5600	6195	5845	100	1760	500	4230	10	1	20037600	1186	3.32	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.45	5370	20240117	10.24	6920	-14.45	20240424	5370	10.24	20240117	6920	-14.45	20240424	5370	10.24	20240117	0.04	N	005710	500	100 억		2464219	N	N	0	N	00	N
88	20241216	100209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	30	2	0.51	5857430	988	4.42	5960	5960	5910	7640	4120	5880	5928.57	12.30	0	-16	6300	6090	5950	5740	5600	6195	5845	100	1760	500	4230	10	1	20037600	1184	3.31	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.04	N	005710	500	100 억		2464219	N	N	0	N	00	N
89	20241216	090209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	80	2	1.36	864200	145	0.65	5960	5960	5960	7640	4120	5880	5960.00	12.30	0	-83	6300	6090	5950	5740	5600	6195	5845	100	1760	500	4230	10	1	20037600	1194	3.34	0.27	12	0.00	1784.00	22246.00	6920	20240424	-13.87	5370	20240117	10.99	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5370	10.99	20240117	0.04	N	005710	500	100 억		2464219	N	N	0	N	00	N
90	20241213	160203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	20	2	0.34	132109650	22375	1081.96	5860	6160	5810	7610	4110	5860	5904.34	12.30	0	522	6073	5966	5893	5786	5713	6020	5840	100	1750	500	4210	10	1	20037600	1178	3.30	0.26	12	0.11	1784.00	22246.00	6920	20240424	-15.03	5370	20240117	9.50	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5370	9.50	20240117	0.04	N	005710	500	100 억		2464783	N	N	0	N	00	N
91	20241213	150209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	40	2	0.68	125361070	21229	1026.55	5860	6160	5810	7610	4110	5860	5905.18	12.30	0	632	6073	5966	5893	5786	5713	6020	5840	100	1750	500	4210	10	1	20037600	1182	3.31	0.27	12	0.11	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.04	N	005710	500	100 억		2464783	N	N	0	N	00	N
92	20241213	140210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	40	2	0.68	122176070	20689	1000.44	5860	6160	5810	7610	4110	5860	5905.36	12.30	0	632	6073	5966	5893	5786	5713	6020	5840	100	1750	500	4210	10	1	20037600	1182	3.31	0.27	12	0.10	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.04	N	005710	500	100 억		2464783	N	N	0	N	00	N
93	20241213	130209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	30	2	0.51	118651190	20091	971.52	5860	6160	5810	7610	4110	5860	5905.69	12.30	0	632	6073	5966	5893	5786	5713	6020	5840	100	1750	500	4210	10	1	20037600	1180	3.30	0.26	12	0.10	1784.00	22246.00	6920	20240424	-14.88	5370	20240117	9.68	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5370	9.68	20240117	0.04	N	005710	500	100 억		2464783	N	N	0	N	00	N
94	20241213	120210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	20	2	0.34	117634470	19918	963.15	5860	6160	5810	7610	4110	5860	5905.94	12.30	0	632	6073	5966	5893	5786	5713	6020	5840	100	1750	500	4210	10	1	20037600	1178	3.30	0.26	12	0.10	1784.00	22246.00	6920	20240424	-15.03	5370	20240117	9.50	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5370	9.50	20240117	0.04	N	005710	500	100 억		2464783	N	N	0	N	00	N
95	20241213	110209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	0	3	0.00	116255050	19683	951.79	5860	6160	5810	7610	4110	5860	5906.37	12.30	0	638	6073	5966	5893	5786	5713	6020	5840	100	1750	500	4210	10	1	20037600	1174	3.28	0.26	12	0.10	1784.00	22246.00	6920	20240424	-15.32	5370	20240117	9.12	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5370	9.12	20240117	0.04	N	005710	500	100 억		2464783	N	N	0	N	00	N
96	20241213	100209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	0	3	0.00	80344210	13537	654.59	5860	6160	5820	7610	4110	5860	5935.16	12.30	0	2529	6073	5966	5893	5786	5713	6020	5840	100	1750	500	4210	10	1	20037600	1174	3.28	0.26	12	0.07	1784.00	22246.00	6920	20240424	-15.32	5370	20240117	9.12	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5370	9.12	20240117	0.04	N	005710	500	100 억		2464783	N	N	0	N	00	N
97	20241213	090209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	0	3	0.00	5860	1	0.05	5860	5860	5860	7610	4110	5860	5860.00	12.30	0	0	6073	5966	5893	5786	5713	6020	5840	100	1750	500	4210	10	1	20037600	1174	3.28	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.32	5370	20240117	9.12	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5370	9.12	20240117	0.04	N	005710	500	100 억		2464783	N	N	0	N	00	N
98	20241212	160209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	20	2	0.34	12187110	2068	13.37	5830	6000	5820	7590	4090	5840	5893.19	12.30	0	-352	6026	5932	5866	5772	5706	5900	5740	100	1750	500	4200	10	1	20037600	1174	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.32	5370	20240117	9.12	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5370	9.12	20240117	0.04	N	005710	500	100 억		2464834	N	N	0	N	00	N
99	20241212	150209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	20	2	0.34	12122650	2057	13.29	5830	6000	5820	7590	4090	5840	5893.36	12.30	0	-352	6026	5932	5866	5772	5706	5900	5740	100	1750	500	4200	10	1	20037600	1174	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.32	5370	20240117	9.12	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5370	9.12	20240117	0.04	N	005710	500	100 억		2464834	N	N	0	N	00	N
100	20241212	140209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	10	2	0.17	11383040	1930	12.47	5830	6000	5830	7590	4090	5840	5897.95	12.30	0	-239	6026	5932	5866	5772	5706	5900	5740	100	1750	500	4200	10	1	20037600	1172	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.46	5370	20240117	8.94	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5370	8.94	20240117	0.04	N	005710	500	100 억		2464834	N	N	0	N	00	N
101	20241212	130208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	20	2	0.34	10407210	1763	11.39	5830	6000	5830	7590	4090	5840	5903.13	12.30	0	-185	6026	5932	5866	5772	5706	5900	5740	100	1750	500	4200	10	1	20037600	1174	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.32	5370	20240117	9.12	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5370	9.12	20240117	0.04	N	005710	500	100 억		2464834	N	N	0	N	00	N
102	20241212	120206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	20	2	0.34	9670040	1637	10.58	5830	6000	5830	7590	4090	5840	5907.17	12.30	0	-116	6026	5932	5866	5772	5706	5900	5740	100	1750	500	4200	10	1	20037600	1174	3.28	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.32	5370	20240117	9.12	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5370	9.12	20240117	0.04	N	005710	500	100 억		2464834	N	N	0	N	00	N
103	20241212	110208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	40	2	0.68	9634860	1631	10.54	5830	6000	5830	7590	4090	5840	5907.33	12.30	0	-116	6026	5932	5866	5772	5706	5900	5740	100	1750	500	4200	10	1	20037600	1178	3.30	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.03	5370	20240117	9.50	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5370	9.50	20240117	0.04	N	005710	500	100 억		2464834	N	N	0	N	00	N
104	20241212	100208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	60	2	1.03	3696010	621	4.01	5830	6000	5830	7590	4090	5840	5951.71	12.30	0	-105	6026	5932	5866	5772	5706	5900	5740	100	1750	500	4200	10	1	20037600	1182	3.31	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.04	N	005710	500	100 억		2464834	N	N	0	N	00	N
105	20241212	090208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	0	3	0.00	11670	2	0.01	5830	5840	5830	7590	4090	5840	5835.00	12.30	0	0	6026	5932	5866	5772	5706	5900	5740	100	1750	500	4200	10	1	20037600	1170	3.27	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.61	5370	20240117	8.75	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5370	8.75	20240117	0.04	N	005710	500	100 억		2464834	N	N	0	N	00	N
106	20241211	160207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	0	3	0.00	90736810	15473	315.07	5850	5960	5800	7590	4090	5840	5864.20	12.30	0	125	6013	5926	5803	5716	5593	5970	5760	100	1750	500	4200	10	1	20037600	1170	3.27	0.26	12	0.08	1784.00	22246.00	6920	20240424	-15.61	5370	20240117	8.75	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5370	8.75	20240117	0.04	N	005710	500	100 억		2464767	N	N	0	N	00	N
107	20241211	150150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	60	2	1.03	84269440	14367	292.55	5850	5960	5800	7590	4090	5840	5865.49	12.30	0	153	6013	5926	5803	5716	5593	5970	5760	100	1750	500	4200	10	1	20037600	1182	3.31	0.27	12	0.07	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.04	N	005710	500	100 억		2464767	N	N	0	N	00	N
108	20241211	140208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	10	2	0.17	57936290	9898	201.55	5850	5960	5800	7590	4090	5840	5853.33	12.30	0	217	6013	5926	5803	5716	5593	5970	5760	100	1750	500	4200	10	1	20037600	1172	3.28	0.26	12	0.05	1784.00	22246.00	6920	20240424	-15.46	5370	20240117	8.94	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5370	8.94	20240117	0.04	N	005710	500	100 억		2464767	N	N	0	N	00	N
109	20241211	130208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	10	2	0.17	56561310	9663	196.76	5850	5960	5800	7590	4090	5840	5853.39	12.30	0	348	6013	5926	5803	5716	5593	5970	5760	100	1750	500	4200	10	1	20037600	1172	3.28	0.26	12	0.05	1784.00	22246.00	6920	20240424	-15.46	5370	20240117	8.94	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5370	8.94	20240117	0.04	N	005710	500	100 억		2464767	N	N	0	N	00	N
110	20241211	120207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	10	2	0.17	56146400	9592	195.32	5850	5960	5800	7590	4090	5840	5853.46	12.30	0	348	6013	5926	5803	5716	5593	5970	5760	100	1750	500	4200	10	1	20037600	1172	3.28	0.26	12	0.05	1784.00	22246.00	6920	20240424	-15.46	5370	20240117	8.94	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5370	8.94	20240117	0.04	N	005710	500	100 억		2464767	N	N	0	N	00	N
111	20241211	110209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	50	2	0.86	39115900	6675	135.92	5850	5960	5800	7590	4090	5840	5860.06	12.30	0	256	6013	5926	5803	5716	5593	5970	5760	100	1750	500	4200	10	1	20037600	1180	3.30	0.26	12	0.03	1784.00	22246.00	6920	20240424	-14.88	5370	20240117	9.68	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5370	9.68	20240117	0.04	N	005710	500	100 억		2464767	N	N	0	N	00	N
112	20241211	100208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	10	2	0.17	30093100	5146	104.79	5850	5960	5800	7590	4090	5840	5847.86	12.30	0	320	6013	5926	5803	5716	5593	5970	5760	100	1750	500	4200	10	1	20037600	1172	3.28	0.26	12	0.03	1784.00	22246.00	6920	20240424	-15.46	5370	20240117	8.94	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5370	8.94	20240117	0.04	N	005710	500	100 억		2464767	N	N	0	N	00	N
113	20241211	090209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	10	2	0.17	245700	42	0.86	5850	5850	5850	7590	4090	5840	5850.00	12.30	0	31	6013	5926	5803	5716	5593	5970	5760	100	1750	500	4200	10	1	20037600	1172	3.28	0.26	12	0.00	1784.00	22246.00	6920	20240424	-15.46	5370	20240117	8.94	6920	-15.46	20240424	5370	8.94	20240117	6920	-15.46	20240424	5370	8.94	20240117	0.04	N	005710	500	100 억		2464767	N	N	0	N	00	N
114	20241210	160208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	150	2	2.64	28514590	4911	13.91	5690	5890	5680	7390	3990	5690	5806.27	12.30	0	119	5890	5790	5650	5550	5410	5720	5480	100	1700	500	4090	10	1	20037600	1170	3.27	0.26	12	0.02	1784.00	22246.00	6920	20240424	-15.61	5370	20240117	8.75	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5370	8.75	20240117	0.04	N	005710	500	100 억		2464647	N	N	0	N	00	N
115	20241210	150208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	140	2	2.46	28251770	4866	13.78	5690	5890	5680	7390	3990	5690	5805.95	12.30	0	149	5890	5790	5650	5550	5410	5720	5480	100	1700	500	4090	10	1	20037600	1168	3.27	0.26	12	0.02	1784.00	22246.00	6920	20240424	-15.75	5370	20240117	8.57	6920	-15.75	20240424	5370	8.57	20240117	6920	-15.75	20240424	5370	8.57	20240117	0.04	N	005710	500	100 억		2464647	N	N	0	N	00	N
116	20241210	140208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	100	2	1.76	25869810	4457	12.62	5690	5890	5680	7390	3990	5690	5804.31	12.30	0	149	5890	5790	5650	5550	5410	5720	5480	100	1700	500	4090	10	1	20037600	1160	3.25	0.26	12	0.02	1784.00	22246.00	6920	20240424	-16.33	5370	20240117	7.82	6920	-16.33	20240424	5370	7.82	20240117	6920	-16.33	20240424	5370	7.82	20240117	0.04	N	005710	500	100 억		2464647	N	N	0	N	00	N
117	20241210	130207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	120	2	2.11	21522640	3707	10.50	5690	5890	5680	7390	3990	5690	5805.95	12.30	0	149	5890	5790	5650	5550	5410	5720	5480	100	1700	500	4090	10	1	20037600	1164	3.26	0.26	12	0.02	1784.00	22246.00	6920	20240424	-16.04	5370	20240117	8.19	6920	-16.04	20240424	5370	8.19	20240117	6920	-16.04	20240424	5370	8.19	20240117	0.04	N	005710	500	100 억		2464647	N	N	0	N	00	N
118	20241210	120207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	150	2	2.64	21295960	3668	10.39	5690	5890	5680	7390	3990	5690	5805.88	12.30	0	149	5890	5790	5650	5550	5410	5720	5480	100	1700	500	4090	10	1	20037600	1170	3.27	0.26	12	0.02	1784.00	22246.00	6920	20240424	-15.61	5370	20240117	8.75	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5370	8.75	20240117	0.04	N	005710	500	100 억		2464647	N	N	0	N	00	N
119	20241210	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	130	2	2.28	9635870	1673	4.74	5690	5820	5680	7390	3990	5690	5759.64	12.30	0	-6	5890	5790	5650	5550	5410	5720	5480	100	1700	500	4090	10	1	20037600	1166	3.26	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.90	5370	20240117	8.38	6920	-15.90	20240424	5370	8.38	20240117	6920	-15.90	20240424	5370	8.38	20240117	0.04	N	005710	500	100 억		2464647	N	N	0	N	00	N
120	20241210	100207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	100	2	1.76	8104180	1409	3.99	5690	5800	5680	7390	3990	5690	5751.72	12.30	0	4	5890	5790	5650	5550	5410	5720	5480	100	1700	500	4090	10	1	20037600	1160	3.25	0.26	12	0.01	1784.00	22246.00	6920	20240424	-16.33	5370	20240117	7.82	6920	-16.33	20240424	5370	7.82	20240117	6920	-16.33	20240424	5370	7.82	20240117	0.04	N	005710	500	100 억		2464647	N	N	0	N	00	N
121	20241210	090209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	0	3	0.00	449220	79	0.22	5690	5690	5680	7390	3990	5690	5686.33	12.30	0	-6	5890	5790	5650	5550	5410	5720	5480	100	1700	500	4090	10	1	20037600	1140	3.19	0.26	12	0.00	1784.00	22246.00	6920	20240424	-17.77	5370	20240117	5.96	6920	-17.77	20240424	5370	5.96	20240117	6920	-17.77	20240424	5370	5.96	20240117	0.04	N	005710	500	100 억		2464647	N	N	0	N	00	N
122	20241209	160206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-90	5	-1.56	198296170	35315	91.69	5750	5750	5510	7510	4050	5780	5615.07	12.30	0	-464	5926	5852	5746	5672	5566	5870	5690	100	1730	500	4160	10	1	20037600	1140	3.19	0.26	12	0.18	1784.00	22246.00	6920	20240424	-17.77	5370	20240117	5.96	6920	-17.77	20240424	5370	5.96	20240117	6920	-17.77	20240424	5370	5.96	20240117	0.04	N	005710	500	100 억		2464983	N	N	0	N	00	N
123	20241209	150207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-120	5	-2.08	182101690	32449	84.25	5750	5750	5510	7510	4050	5780	5611.94	12.30	0	-206	5926	5852	5746	5672	5566	5870	5690	100	1730	500	4160	10	1	20037600	1134	3.17	0.25	12	0.16	1784.00	22246.00	6920	20240424	-18.21	5370	20240117	5.40	6920	-18.21	20240424	5370	5.40	20240117	6920	-18.21	20240424	5370	5.40	20240117	0.04	N	005710	500	100 억		2464983	N	N	0	N	00	N
124	20241209	140207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-180	5	-3.11	153004890	27261	70.78	5750	5750	5510	7510	4050	5780	5612.59	12.30	0	82	5926	5852	5746	5672	5566	5870	5690	100	1730	500	4160	10	1	20037600	1122	3.14	0.25	12	0.14	1784.00	22246.00	6920	20240424	-19.08	5370	20240117	4.28	6920	-19.08	20240424	5370	4.28	20240117	6920	-19.08	20240424	5370	4.28	20240117	0.04	N	005710	500	100 억		2464983	N	N	0	N	00	N
125	20241209	130209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-240	5	-4.15	124911210	22216	57.68	5750	5750	5510	7510	4050	5780	5622.58	12.30	0	395	5926	5852	5746	5672	5566	5870	5690	100	1730	500	4160	10	1	20037600	1110	3.11	0.25	12	0.11	1784.00	22246.00	6920	20240424	-19.94	5370	20240117	3.17	6920	-19.94	20240424	5370	3.17	20240117	6920	-19.94	20240424	5370	3.17	20240117	0.04	N	005710	500	100 억		2464983	N	N	0	N	00	N
126	20241209	120207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-200	5	-3.46	99054500	17569	45.61	5750	5750	5580	7510	4050	5780	5638.03	12.30	0	-39	5926	5852	5746	5672	5566	5870	5690	100	1730	500	4160	10	1	20037600	1118	3.13	0.25	12	0.09	1784.00	22246.00	6920	20240424	-19.36	5370	20240117	3.91	6920	-19.36	20240424	5370	3.91	20240117	6920	-19.36	20240424	5370	3.91	20240117	0.04	N	005710	500	100 억		2464983	N	N	0	N	00	N
127	20241209	110208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-130	5	-2.25	44014060	7745	20.11	5750	5750	5650	7510	4050	5780	5682.90	12.30	0	131	5926	5852	5746	5672	5566	5870	5690	100	1730	500	4160	10	1	20037600	1132	3.17	0.25	12	0.04	1784.00	22246.00	6920	20240424	-18.35	5370	20240117	5.21	6920	-18.35	20240424	5370	5.21	20240117	6920	-18.35	20240424	5370	5.21	20240117	0.04	N	005710	500	100 억		2464983	N	N	0	N	00	N
128	20241209	100208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-110	5	-1.90	40007140	7037	18.27	5750	5750	5660	7510	4050	5780	5685.26	12.30	0	201	5926	5852	5746	5672	5566	5870	5690	100	1730	500	4160	10	1	20037600	1136	3.18	0.25	12	0.04	1784.00	22246.00	6920	20240424	-18.06	5370	20240117	5.59	6920	-18.06	20240424	5370	5.59	20240117	6920	-18.06	20240424	5370	5.59	20240117	0.04	N	005710	500	100 억		2464983	N	N	0	N	00	N
129	20241209	090206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-30	5	-0.52	3496000	608	1.58	5750	5750	5750	7510	4050	5780	5750.00	12.30	0	0	5926	5852	5746	5672	5566	5870	5690	100	1730	500	4160	10	1	20037600	1152	3.22	0.26	12	0.00	1784.00	22246.00	6920	20240424	-16.91	5370	20240117	7.08	6920	-16.91	20240424	5370	7.08	20240117	6920	-16.91	20240424	5370	7.08	20240117	0.04	N	005710	500	100 억		2464983	N	N	0	N	00	N
130	20241206	160207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-40	5	-0.69	219725460	38517	348.00	5780	5820	5640	7560	4080	5820	5704.64	12.30	0	1176	6000	5910	5840	5750	5680	5875	5715	100	1740	500	4190	10	1	20037600	1158	3.24	0.26	12	0.19	1784.00	22246.00	6920	20240424	-16.47	5370	20240117	7.64	6920	-16.47	20240424	5370	7.64	20240117	6920	-16.47	20240424	5370	7.64	20240117	0.04	N	005710	500	100 억		2465332	N	N	0	N	00	N
131	20241206	150206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-40	5	-0.69	219245510	38434	347.25	5780	5820	5640	7560	4080	5820	5704.47	12.30	0	1239	6000	5910	5840	5750	5680	5875	5715	100	1740	500	4190	10	1	20037600	1158	3.24	0.26	12	0.19	1784.00	22246.00	6920	20240424	-16.47	5370	20240117	7.64	6920	-16.47	20240424	5370	7.64	20240117	6920	-16.47	20240424	5370	7.64	20240117	0.04	N	005710	500	100 억		2465332	N	N	0	N	00	N
132	20241206	140206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-20	5	-0.34	211903300	37166	335.80	5780	5820	5640	7560	4080	5820	5701.54	12.30	0	1353	6000	5910	5840	5750	5680	5875	5715	100	1740	500	4190	10	1	20037600	1162	3.25	0.26	12	0.19	1784.00	22246.00	6920	20240424	-16.18	5370	20240117	8.01	6920	-16.18	20240424	5370	8.01	20240117	6920	-16.18	20240424	5370	8.01	20240117	0.04	N	005710	500	100 억		2465332	N	N	0	N	00	N
133	20241206	130206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-90	5	-1.55	199044500	34945	315.73	5780	5820	5640	7560	4080	5820	5695.94	12.30	0	2065	6000	5910	5840	5750	5680	5875	5715	100	1740	500	4190	10	1	20037600	1148	3.21	0.26	12	0.17	1784.00	22246.00	6920	20240424	-17.20	5370	20240117	6.70	6920	-17.20	20240424	5370	6.70	20240117	6920	-17.20	20240424	5370	6.70	20240117	0.04	N	005710	500	100 억		2465332	N	N	0	N	00	N
134	20241206	120206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-100	5	-1.72	198655360	34877	315.12	5780	5820	5640	7560	4080	5820	5695.88	12.30	0	2106	6000	5910	5840	5750	5680	5875	5715	100	1740	500	4190	10	1	20037600	1146	3.21	0.26	12	0.17	1784.00	22246.00	6920	20240424	-17.34	5370	20240117	6.52	6920	-17.34	20240424	5370	6.52	20240117	6920	-17.34	20240424	5370	6.52	20240117	0.04	N	005710	500	100 억		2465332	N	N	0	N	00	N
135	20241206	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-140	5	-2.41	186484400	32744	295.84	5780	5820	5640	7560	4080	5820	5695.22	12.30	0	2181	6000	5910	5840	5750	5680	5875	5715	100	1740	500	4190	10	1	20037600	1138	3.18	0.26	12	0.16	1784.00	22246.00	6920	20240424	-17.92	5370	20240117	5.77	6920	-17.92	20240424	5370	5.77	20240117	6920	-17.92	20240424	5370	5.77	20240117	0.04	N	005710	500	100 억		2465332	N	N	0	N	00	N
136	20241206	100205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-100	5	-1.72	121129600	21207	191.61	5780	5820	5680	7560	4080	5820	5711.77	12.30	0	2358	6000	5910	5840	5750	5680	5875	5715	100	1740	500	4190	10	1	20037600	1146	3.21	0.26	12	0.11	1784.00	22246.00	6920	20240424	-17.34	5370	20240117	6.52	6920	-17.34	20240424	5370	6.52	20240117	6920	-17.34	20240424	5370	6.52	20240117	0.04	N	005710	500	100 억		2465332	N	N	0	N	00	N
137	20241206	090206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-40	5	-0.69	924800	160	1.45	5780	5780	5780	7560	4080	5820	5780.00	12.30	0	0	6000	5910	5840	5750	5680	5875	5715	100	1740	500	4190	10	1	20037600	1158	3.24	0.26	12	0.00	1784.00	22246.00	6920	20240424	-16.47	5370	20240117	7.64	6920	-16.47	20240424	5370	7.64	20240117	6920	-16.47	20240424	5370	7.64	20240117	0.04	N	005710	500	100 억		2465332	N	N	0	N	00	N
138	20241205	160204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-110	5	-1.85	64560200	11068	53.16	5930	5930	5770	7700	4160	5930	5833.05	12.30	0	-735	6070	6000	5900	5830	5730	6035	5865	100	1770	500	4260	10	1	20037600	1166	3.26	0.26	12	0.06	1784.00	22246.00	6920	20240424	-15.90	5370	20240117	8.38	6920	-15.90	20240424	5370	8.38	20240117	6920	-15.90	20240424	5370	8.38	20240117	0.05	N	005710	500	100 억		2465509	N	N	0	N	00	N
139	20241205	150205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-160	5	-2.70	55008680	9424	45.26	5930	5930	5770	7700	4160	5930	5837.08	12.30	0	-653	6070	6000	5900	5830	5730	6035	5865	100	1770	500	4260	10	1	20037600	1156	3.23	0.26	12	0.05	1784.00	22246.00	6920	20240424	-16.62	5370	20240117	7.45	6920	-16.62	20240424	5370	7.45	20240117	6920	-16.62	20240424	5370	7.45	20240117	0.05	N	005710	500	100 억		2465509	N	N	0	N	00	N
140	20241205	140204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-110	5	-1.85	40585690	6941	33.34	5930	5930	5820	7700	4160	5930	5847.24	12.30	0	-588	6070	6000	5900	5830	5730	6035	5865	100	1770	500	4260	10	1	20037600	1166	3.26	0.26	12	0.03	1784.00	22246.00	6920	20240424	-15.90	5370	20240117	8.38	6920	-15.90	20240424	5370	8.38	20240117	6920	-15.90	20240424	5370	8.38	20240117	0.05	N	005710	500	100 억		2465509	N	N	0	N	00	N
141	20241205	130205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-100	5	-1.69	38038560	6504	31.24	5930	5930	5820	7700	4160	5930	5848.49	12.30	0	-586	6070	6000	5900	5830	5730	6035	5865	100	1770	500	4260	10	1	20037600	1168	3.27	0.26	12	0.03	1784.00	22246.00	6920	20240424	-15.75	5370	20240117	8.57	6920	-15.75	20240424	5370	8.57	20240117	6920	-15.75	20240424	5370	8.57	20240117	0.05	N	005710	500	100 억		2465509	N	N	0	N	00	N
142	20241205	120205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-110	5	-1.85	36855050	6301	30.26	5930	5930	5820	7700	4160	5930	5849.08	12.30	0	-466	6070	6000	5900	5830	5730	6035	5865	100	1770	500	4260	10	1	20037600	1166	3.26	0.26	12	0.03	1784.00	22246.00	6920	20240424	-15.90	5370	20240117	8.38	6920	-15.90	20240424	5370	8.38	20240117	6920	-15.90	20240424	5370	8.38	20240117	0.05	N	005710	500	100 억		2465509	N	N	0	N	00	N
143	20241205	110204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-90	5	-1.52	33103050	5657	27.17	5930	5930	5820	7700	4160	5930	5851.70	12.30	0	-363	6070	6000	5900	5830	5730	6035	5865	100	1770	500	4260	10	1	20037600	1170	3.27	0.26	12	0.03	1784.00	22246.00	6920	20240424	-15.61	5370	20240117	8.75	6920	-15.61	20240424	5370	8.75	20240117	6920	-15.61	20240424	5370	8.75	20240117	0.05	N	005710	500	100 억		2465509	N	N	0	N	00	N
144	20241205	100203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-70	5	-1.18	29719000	5077	24.38	5930	5930	5830	7700	4160	5930	5853.65	12.30	0	-252	6070	6000	5900	5830	5730	6035	5865	100	1770	500	4260	10	1	20037600	1174	3.28	0.26	12	0.03	1784.00	22246.00	6920	20240424	-15.32	5370	20240117	9.12	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5370	9.12	20240117	0.05	N	005710	500	100 억		2465509	N	N	0	N	00	N
145	20241205	090204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	0	3	0.00	1601100	270	1.30	5930	5930	5930	7700	4160	5930	5930.00	12.30	0	-40	6070	6000	5900	5830	5730	6035	5865	100	1770	500	4260	10	1	20037600	1188	3.32	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.05	N	005710	500	100 억		2465509	N	N	0	N	00	N
146	20241204	160201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-140	5	-2.31	122533830	20821	174.78	5870	5970	5800	7890	4250	6070	5885.11	12.30	0	460	6156	6112	6046	6002	5936	6135	6025	100	1820	500	4370	10	1	20037600	1188	3.32	0.27	12	0.10	1784.00	22246.00	6920	20240424	-14.31	5370	20240117	10.43	6920	-14.31	20240424	5370	10.43	20240117	6920	-14.31	20240424	5370	10.43	20240117	0.05	N	005710	500	100 억		2465017	N	N	0	N	00	N
147	20241204	150203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-110	5	-1.81	99832760	16993	142.64	5870	5960	5800	7890	4250	6070	5874.93	12.30	0	627	6156	6112	6046	6002	5936	6135	6025	100	1820	500	4370	10	1	20037600	1194	3.34	0.27	12	0.08	1784.00	22246.00	6920	20240424	-13.87	5370	20240117	10.99	6920	-13.87	20240424	5370	10.99	20240117	6920	-13.87	20240424	5370	10.99	20240117	0.05	N	005710	500	100 억		2465017	N	N	0	N	00	N
148	20241204	140202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-180	5	-2.97	93261300	15887	133.36	5870	5960	5800	7890	4250	6070	5870.29	12.30	0	762	6156	6112	6046	6002	5936	6135	6025	100	1820	500	4370	10	1	20037600	1180	3.30	0.26	12	0.08	1784.00	22246.00	6920	20240424	-14.88	5370	20240117	9.68	6920	-14.88	20240424	5370	9.68	20240117	6920	-14.88	20240424	5370	9.68	20240117	0.05	N	005710	500	100 억		2465017	N	N	0	N	00	N
149	20241204	130202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-170	5	-2.80	90565340	15431	129.53	5870	5960	5800	7890	4250	6070	5869.05	12.30	0	825	6156	6112	6046	6002	5936	6135	6025	100	1820	500	4370	10	1	20037600	1182	3.31	0.27	12	0.08	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.05	N	005710	500	100 억		2465017	N	N	0	N	00	N
150	20241204	120202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-210	5	-3.46	88853720	15141	127.10	5870	5960	5800	7890	4250	6070	5868.42	12.30	0	854	6156	6112	6046	6002	5936	6135	6025	100	1820	500	4370	10	1	20037600	1174	3.28	0.26	12	0.08	1784.00	22246.00	6920	20240424	-15.32	5370	20240117	9.12	6920	-15.32	20240424	5370	9.12	20240117	6920	-15.32	20240424	5370	9.12	20240117	0.05	N	005710	500	100 억		2465017	N	N	0	N	00	N
151	20241204	110200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-160	5	-2.64	57066270	9691	81.35	5870	5960	5870	7890	4250	6070	5888.58	12.30	0	191	6156	6112	6046	6002	5936	6135	6025	100	1820	500	4370	10	1	20037600	1184	3.31	0.27	12	0.05	1784.00	22246.00	6920	20240424	-14.60	5370	20240117	10.06	6920	-14.60	20240424	5370	10.06	20240117	6920	-14.60	20240424	5370	10.06	20240117	0.05	N	005710	500	100 억		2465017	N	N	0	N	00	N
152	20241204	100200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-170	5	-2.80	54655590	9283	77.92	5870	5960	5870	7890	4250	6070	5887.71	12.30	0	194	6156	6112	6046	6002	5936	6135	6025	100	1820	500	4370	10	1	20037600	1182	3.31	0.27	12	0.05	1784.00	22246.00	6920	20240424	-14.74	5370	20240117	9.87	6920	-14.74	20240424	5370	9.87	20240117	6920	-14.74	20240424	5370	9.87	20240117	0.05	N	005710	500	100 억		2465017	N	N	0	N	00	N
153	20241204	090203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-190	5	-3.13	9419980	1602	13.45	5870	5900	5870	7890	4250	6070	5880.14	12.30	0	-43	6156	6112	6046	6002	5936	6135	6025	100	1820	500	4370	10	1	20037600	1178	3.30	0.26	12	0.01	1784.00	22246.00	6920	20240424	-15.03	5370	20240117	9.50	6920	-15.03	20240424	5370	9.50	20240117	6920	-15.03	20240424	5370	9.50	20240117	0.05	N	005710	500	100 억		2465017	N	N	0	N	00	N
154	20241203	160210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	40	2	0.66	68548550	11353	117.90	6050	6090	5980	7830	4230	6030	6037.92	12.30	0	-233	6103	6066	6003	5966	5903	6085	5985	100	1800	500	4340	10	1	20037600	1216	3.40	0.27	12	0.06	1784.00	22246.00	6920	20240424	-12.28	5370	20240117	13.04	6920	-12.28	20240424	5370	13.04	20240117	6920	-12.28	20240424	5370	13.04	20240117	0.05	N	005710	500	100 억		2465250	N	N	0	N	00	N
155	20241203	150212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	30	2	0.50	63171500	10466	108.69	6050	6090	5980	7830	4230	6030	6035.88	12.30	0	-221	6103	6066	6003	5966	5903	6085	5985	100	1800	500	4340	10	1	20037600	1214	3.40	0.27	12	0.05	1784.00	22246.00	6920	20240424	-12.43	5370	20240117	12.85	6920	-12.43	20240424	5370	12.85	20240117	6920	-12.43	20240424	5370	12.85	20240117	0.05	N	005710	500	100 억		2465250	N	N	0	N	00	N
156	20241203	140207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	50	2	0.83	59532250	9865	102.45	6050	6090	5980	7830	4230	6030	6034.69	12.30	0	-198	6103	6066	6003	5966	5903	6085	5985	100	1800	500	4340	10	1	20037600	1218	3.41	0.27	12	0.05	1784.00	22246.00	6920	20240424	-12.14	5370	20240117	13.22	6920	-12.14	20240424	5370	13.22	20240117	6920	-12.14	20240424	5370	13.22	20240117	0.05	N	005710	500	100 억		2465250	N	N	0	N	00	N
157	20241203	130211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	0	3	0.00	34262350	5689	59.08	6050	6090	5980	7830	4230	6030	6022.56	12.30	0	512	6103	6066	6003	5966	5903	6085	5985	100	1800	500	4340	10	1	20037600	1208	3.38	0.27	12	0.03	1784.00	22246.00	6920	20240424	-12.86	5370	20240117	12.29	6920	-12.86	20240424	5370	12.29	20240117	6920	-12.86	20240424	5370	12.29	20240117	0.05	N	005710	500	100 억		2465250	N	N	0	N	00	N
158	20241203	120218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	10	2	0.17	31633270	5253	54.55	6050	6090	5980	7830	4230	6030	6021.94	12.30	0	512	6103	6066	6003	5966	5903	6085	5985	100	1800	500	4340	10	1	20037600	1210	3.39	0.27	12	0.03	1784.00	22246.00	6920	20240424	-12.72	5370	20240117	12.48	6920	-12.72	20240424	5370	12.48	20240117	6920	-12.72	20240424	5370	12.48	20240117	0.05	N	005710	500	100 억		2465250	N	N	0	N	00	N
159	20241203	110211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	0	3	0.00	29495630	4899	50.88	6050	6090	5980	7830	4230	6030	6020.75	12.30	0	512	6103	6066	6003	5966	5903	6085	5985	100	1800	500	4340	10	1	20037600	1208	3.38	0.27	12	0.02	1784.00	22246.00	6920	20240424	-12.86	5370	20240117	12.29	6920	-12.86	20240424	5370	12.29	20240117	6920	-12.86	20240424	5370	12.29	20240117	0.05	N	005710	500	100 억		2465250	N	N	0	N	00	N
160	20241203	100203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-50	5	-0.83	28527200	4738	49.21	6050	6090	5980	7830	4230	6030	6020.94	12.30	0	576	6103	6066	6003	5966	5903	6085	5985	100	1800	500	4340	10	1	20037600	1198	3.35	0.27	12	0.02	1784.00	22246.00	6920	20240424	-13.58	5370	20240117	11.36	6920	-13.58	20240424	5370	11.36	20240117	6920	-13.58	20240424	5370	11.36	20240117	0.05	N	005710	500	100 억		2465250	N	N	0	N	00	N
161	20241203	090203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	10	2	0.17	2443190	404	4.20	6050	6050	6040	7830	4230	6030	6047.50	12.30	0	-45	6103	6066	6003	5966	5903	6085	5985	100	1800	500	4340	10	1	20037600	1210	3.39	0.27	12	0.00	1784.00	22246.00	6920	20240424	-12.72	5370	20240117	12.48	6920	-12.72	20240424	5370	12.48	20240117	6920	-12.72	20240424	5370	12.48	20240117	0.05	N	005710	500	100 억		2465250	N	N	0	N	00	N
162	20241202	160200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	10	2	0.17	57662610	9628	64.01	5980	6040	5940	7820	4220	6020	5989.05	12.30	0	95	6186	6102	5976	5892	5766	6040	5830	100	1800	500	4330	10	1	20037600	1208	3.38	0.27	12	0.05	1784.00	22246.00	6920	20240424	-12.86	5370	20240117	12.29	6920	-12.86	20240424	5370	12.29	20240117	6920	-12.86	20240424	5370	12.29	20240117	0.05	N	005710	500	100 억		2465265	N	N	0	N	00	N
163	20241202	150205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	0	3	0.00	52723600	8808	58.56	5980	6040	5940	7820	4220	6020	5985.88	12.30	0	104	6186	6102	5976	5892	5766	6040	5830	100	1800	500	4330	10	1	20037600	1206	3.37	0.27	12	0.04	1784.00	22246.00	6920	20240424	-13.01	5370	20240117	12.10	6920	-13.01	20240424	5370	12.10	20240117	6920	-13.01	20240424	5370	12.10	20240117	0.05	N	005710	500	100 억		2465265	N	N	0	N	00	N
164	20241202	140205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	0	3	0.00	52104040	8705	57.88	5980	6040	5940	7820	4220	6020	5985.53	12.30	0	100	6186	6102	5976	5892	5766	6040	5830	100	1800	500	4330	10	1	20037600	1206	3.37	0.27	12	0.04	1784.00	22246.00	6920	20240424	-13.01	5370	20240117	12.10	6920	-13.01	20240424	5370	12.10	20240117	6920	-13.01	20240424	5370	12.10	20240117	0.05	N	005710	500	100 억		2465265	N	N	0	N	00	N
165	20241202	130207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-70	5	-1.16	38814620	6499	43.21	5980	6040	5940	7820	4220	6020	5972.40	12.30	0	101	6186	6102	5976	5892	5766	6040	5830	100	1800	500	4330	10	1	20037600	1192	3.34	0.27	12	0.03	1784.00	22246.00	6920	20240424	-14.02	5370	20240117	10.80	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5370	10.80	20240117	0.05	N	005710	500	100 억		2465265	N	N	0	N	00	N
166	20241202	120210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-70	5	-1.16	27061070	4523	30.07	5980	6040	5950	7820	4220	6020	5982.99	12.30	0	75	6186	6102	5976	5892	5766	6040	5830	100	1800	500	4330	10	1	20037600	1192	3.34	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.02	5370	20240117	10.80	6920	-14.02	20240424	5370	10.80	20240117	6920	-14.02	20240424	5370	10.80	20240117	0.05	N	005710	500	100 억		2465265	N	N	0	N	00	N
167	20241202	110159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-40	5	-0.66	24641880	4117	27.37	5980	6040	5970	7820	4220	6020	5985.40	12.30	0	48	6186	6102	5976	5892	5766	6040	5830	100	1800	500	4330	10	1	20037600	1198	3.35	0.27	12	0.02	1784.00	22246.00	6920	20240424	-13.58	5370	20240117	11.36	6920	-13.58	20240424	5370	11.36	20240117	6920	-13.58	20240424	5370	11.36	20240117	0.05	N	005710	500	100 억		2465265	N	N	0	N	00	N
168	20241202	100200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	20	2	0.33	12492430	2089	13.89	5980	6040	5970	7820	4220	6020	5980.10	12.30	0	22	6186	6102	5976	5892	5766	6040	5830	100	1800	500	4330	10	1	20037600	1210	3.39	0.27	12	0.01	1784.00	22246.00	6920	20240424	-12.72	5370	20240117	12.48	6920	-12.72	20240424	5370	12.48	20240117	6920	-12.72	20240424	5370	12.48	20240117	0.05	N	005710	500	100 억		2465265	N	N	0	N	00	N
169	20241202	090201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-20	5	-0.33	1830180	306	2.03	5980	6000	5980	7820	4220	6020	5980.98	12.30	0	0	6186	6102	5976	5892	5766	6040	5830	100	1800	500	4330	10	1	20037600	1202	3.36	0.27	12	0.00	1784.00	22246.00	6920	20240424	-13.29	5370	20240117	11.73	6920	-13.29	20240424	5370	11.73	20240117	6920	-13.29	20240424	5370	11.73	20240117	0.05	N	005710	500	100 억		2465265	N	N	0	N	00	N