KissMeData/067170/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	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	90	2	2.05	74574955	16776	85.47	4395	4520	4390	5710	3080	4395	4444.80	1.92	5815	-1195	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	690	-2.12	0.60	12	0.11	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.72	N	067170	500	76 억		295910	N	N	0	N	00	N
3	20231229	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	90	2	2.05	74574955	16776	85.47	4395	4520	4390	5710	3080	4395	4444.80	1.92	5815	-1195	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	690	-2.12	0.60	12	0.11	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.72	N	067170	500	76 억		295910	N	N	0	N	00	N
4	20231229	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	90	2	2.05	74574955	16776	85.47	4395	4520	4390	5710	3080	4395	4444.80	1.92	5815	-1195	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	690	-2.12	0.60	12	0.11	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.72	N	067170	500	76 억		295910	N	N	0	N	00	N
5	20231229	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	90	2	2.05	74574955	16776	85.47	4395	4520	4390	5710	3080	4395	4444.80	1.92	5815	-1195	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	690	-2.12	0.60	12	0.11	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.72	N	067170	500	76 억		295910	N	N	0	N	00	N
6	20231229	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	90	2	2.05	74574955	16776	85.47	4395	4520	4390	5710	3080	4395	4444.80	1.92	5815	-1195	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	690	-2.12	0.60	12	0.11	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.72	N	067170	500	76 억		295910	N	N	0	N	00	N
7	20231229	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	90	2	2.05	74574955	16776	85.47	4395	4520	4390	5710	3080	4395	4444.80	1.92	5815	-1195	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	690	-2.12	0.60	12	0.11	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.72	N	067170	500	76 억		295910	N	N	0	N	00	N
8	20231229	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	90	2	2.05	74574955	16776	85.47	4395	4520	4390	5710	3080	4395	4444.80	1.92	5815	-1195	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	690	-2.12	0.60	12	0.11	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.72	N	067170	500	76 억		295910	N	N	0	N	00	N
9	20231229	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	90	2	2.05	74574955	16776	85.47	4395	4520	4390	5710	3080	4395	4444.80	1.92	5815	-1195	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	690	-2.12	0.60	12	0.11	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.72	N	067170	500	76 억		295910	N	N	0	N	00	N
10	20231228	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	90	2	2.05	73605895	16560	84.36	4395	4520	4390	5710	3080	4395	4444.80	1.88	0	-1195	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	690	-2.12	0.60	12	0.11	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.72	N	067170	500	76 억		290095	N	N	0	N	00	N
11	20231228	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	65	2	1.48	60873980	13716	69.88	4395	4520	4390	5710	3080	4395	4438.17	1.88	0	-1076	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	686	-2.11	0.59	12	0.09	-2113.00	7522.00	6940	20230518	-35.73	4170	20231030	6.95	6940	-35.73	20230518	4170	6.95	20231030	6940	-35.73	20230518	4170	6.95	20231030	0.72	N	067170	500	76 억		290095	N	N	0	N	00	N
12	20231228	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	100	2	2.28	54222690	12225	62.28	4395	4520	4390	5710	3080	4395	4435.39	1.88	0	-995	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	692	-2.13	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	6940	-35.23	20230518	4170	7.79	20231030	6940	-35.23	20230518	4170	7.79	20231030	0.72	N	067170	500	76 억		290095	N	N	0	N	00	N
13	20231228	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	90	2	2.05	51885860	11704	59.63	4395	4520	4390	5710	3080	4395	4433.17	1.88	0	-959	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	690	-2.12	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.72	N	067170	500	76 억		290095	N	N	0	N	00	N
14	20231228	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	65	2	1.48	39076340	8846	45.07	4395	4460	4390	5710	3080	4395	4417.40	1.88	0	-341	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	686	-2.11	0.59	12	0.06	-2113.00	7522.00	6940	20230518	-35.73	4170	20231030	6.95	6940	-35.73	20230518	4170	6.95	20231030	6940	-35.73	20230518	4170	6.95	20231030	0.72	N	067170	500	76 억		290095	N	N	0	N	00	N
15	20231228	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	15	2	0.34	25956320	5874	29.93	4395	4425	4390	5710	3080	4395	4418.85	1.88	0	-121	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	679	-2.09	0.59	12	0.04	-2113.00	7522.00	6940	20230518	-36.46	4170	20231030	5.76	6940	-36.46	20230518	4170	5.76	20231030	6940	-36.46	20230518	4170	5.76	20231030	0.72	N	067170	500	76 억		290095	N	N	0	N	00	N
16	20231228	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	20	2	0.46	15832735	3580	18.24	4395	4425	4390	5710	3080	4395	4422.55	1.88	0	-145	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	680	-2.09	0.59	12	0.02	-2113.00	7522.00	6940	20230518	-36.38	4170	20231030	5.88	6940	-36.38	20230518	4170	5.88	20231030	6940	-36.38	20230518	4170	5.88	20231030	0.72	N	067170	500	76 억		290095	N	N	0	N	00	N
17	20231228	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-5	5	-0.11	263470	60	0.31	4395	4395	4390	5710	3080	4395	4391.17	1.88	0	27	4495	4445	4395	4345	4295	4470	4370	77	1315	500	3160	5	1	15391605	676	-2.08	0.58	12	0.00	-2113.00	7522.00	6940	20230518	-36.74	4170	20231030	5.28	6940	-36.74	20230518	4170	5.28	20231030	6940	-36.74	20230518	4170	5.28	20231030	0.72	N	067170	500	76 억		290095	N	N	0	N	00	N
18	20231227	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-25	5	-0.57	85437790	19518	97.64	4345	4445	4345	5740	3095	4420	4377.38	1.90	0	-2163	4573	4496	4458	4381	4343	4477	4362	77	1320	500	3180	5	1	15391605	676	-2.08	0.58	12	0.13	-2113.00	7522.00	6940	20230518	-36.67	4170	20231030	5.40	6940	-36.67	20230518	4170	5.40	20231030	6940	-36.67	20230518	4170	5.40	20231030	0.72	N	067170	500	76 억		292172	N	N	0	N	00	N
19	20231227	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-20	5	-0.45	84013755	19194	96.02	4345	4445	4345	5740	3095	4420	4377.08	1.90	0	-2127	4573	4496	4458	4381	4343	4477	4362	77	1320	500	3180	5	1	15391605	677	-2.08	0.58	12	0.12	-2113.00	7522.00	6940	20230518	-36.60	4170	20231030	5.52	6940	-36.60	20230518	4170	5.52	20231030	6940	-36.60	20230518	4170	5.52	20231030	0.72	N	067170	500	76 억		292172	N	N	0	N	00	N
20	20231227	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-20	5	-0.45	74975155	17143	85.76	4345	4445	4345	5740	3095	4420	4373.51	1.90	0	-2338	4573	4496	4458	4381	4343	4477	4362	77	1320	500	3180	5	1	15391605	677	-2.08	0.58	12	0.11	-2113.00	7522.00	6940	20230518	-36.60	4170	20231030	5.52	6940	-36.60	20230518	4170	5.52	20231030	6940	-36.60	20230518	4170	5.52	20231030	0.72	N	067170	500	76 억		292172	N	N	0	N	00	N
21	20231227	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-30	5	-0.68	73705295	16854	84.31	4345	4445	4345	5740	3095	4420	4373.16	1.90	0	-2278	4573	4496	4458	4381	4343	4477	4362	77	1320	500	3180	5	1	15391605	676	-2.08	0.58	12	0.11	-2113.00	7522.00	6940	20230518	-36.74	4170	20231030	5.28	6940	-36.74	20230518	4170	5.28	20231030	6940	-36.74	20230518	4170	5.28	20231030	0.72	N	067170	500	76 억		292172	N	N	0	N	00	N
22	20231227	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-40	5	-0.90	57629500	13176	65.91	4345	4445	4345	5740	3095	4420	4373.82	1.90	0	-1963	4573	4496	4458	4381	4343	4477	4362	77	1320	500	3180	5	1	15391605	674	-2.07	0.58	12	0.09	-2113.00	7522.00	6940	20230518	-36.89	4170	20231030	5.04	6940	-36.89	20230518	4170	5.04	20231030	6940	-36.89	20230518	4170	5.04	20231030	0.72	N	067170	500	76 억		292172	N	N	0	N	00	N
23	20231227	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-30	5	-0.68	49500200	11323	56.64	4345	4445	4345	5740	3095	4420	4371.65	1.90	0	-2181	4573	4496	4458	4381	4343	4477	4362	77	1320	500	3180	5	1	15391605	676	-2.08	0.58	12	0.07	-2113.00	7522.00	6940	20230518	-36.74	4170	20231030	5.28	6940	-36.74	20230518	4170	5.28	20231030	6940	-36.74	20230518	4170	5.28	20231030	0.72	N	067170	500	76 억		292172	N	N	0	N	00	N
24	20231227	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-15	5	-0.34	37586285	8613	43.09	4345	4445	4345	5740	3095	4420	4363.90	1.90	0	-1080	4573	4496	4458	4381	4343	4477	4362	77	1320	500	3180	5	1	15391605	678	-2.08	0.59	12	0.06	-2113.00	7522.00	6940	20230518	-36.53	4170	20231030	5.64	6940	-36.53	20230518	4170	5.64	20231030	6940	-36.53	20230518	4170	5.64	20231030	0.72	N	067170	500	76 억		292172	N	N	0	N	00	N
25	20231227	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	0	3	0.00	18183345	4183	20.93	4345	4420	4345	5740	3095	4420	4346.96	1.90	0	-569	4573	4496	4458	4381	4343	4477	4362	77	1320	500	3180	5	1	15391605	680	-2.09	0.59	12	0.03	-2113.00	7522.00	6940	20230518	-36.31	4170	20231030	6.00	6940	-36.31	20230518	4170	6.00	20231030	6940	-36.31	20230518	4170	6.00	20231030	0.72	N	067170	500	76 억		292172	N	N	0	N	00	N
26	20231226	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-70	5	-1.56	89024370	19920	156.54	4470	4535	4420	5830	3145	4490	4469.09	1.92	0	-3172	4576	4532	4511	4467	4446	4522	4457	77	1340	500	3230	5	1	15391605	680	-2.09	0.59	12	0.13	-2113.00	7522.00	6940	20230518	-36.31	4170	20231030	6.00	6940	-36.31	20230518	4170	6.00	20231030	6940	-36.31	20230518	4170	6.00	20231030	0.72	N	067170	500	76 억		295342	N	N	0	N	00	N
27	20231226	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-40	5	-0.89	75362440	16837	132.31	4470	4535	4445	5830	3145	4490	4476.00	1.92	0	-3060	4576	4532	4511	4467	4446	4522	4457	77	1340	500	3230	5	1	15391605	685	-2.11	0.59	12	0.11	-2113.00	7522.00	6940	20230518	-35.88	4170	20231030	6.71	6940	-35.88	20230518	4170	6.71	20231030	6940	-35.88	20230518	4170	6.71	20231030	0.72	N	067170	500	76 억		295342	N	N	0	N	00	N
28	20231226	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-25	5	-0.56	54657425	12191	95.80	4470	4535	4445	5830	3145	4490	4483.42	1.92	0	-2822	4576	4532	4511	4467	4446	4522	4457	77	1340	500	3230	5	1	15391605	687	-2.11	0.59	12	0.08	-2113.00	7522.00	6940	20230518	-35.66	4170	20231030	7.07	6940	-35.66	20230518	4170	7.07	20231030	6940	-35.66	20230518	4170	7.07	20231030	0.72	N	067170	500	76 억		295342	N	N	0	N	00	N
29	20231226	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-35	5	-0.78	51567035	11498	90.36	4470	4535	4445	5830	3145	4490	4484.87	1.92	0	-2481	4576	4532	4511	4467	4446	4522	4457	77	1340	500	3230	5	1	15391605	686	-2.11	0.59	12	0.07	-2113.00	7522.00	6940	20230518	-35.81	4170	20231030	6.83	6940	-35.81	20230518	4170	6.83	20231030	6940	-35.81	20230518	4170	6.83	20231030	0.72	N	067170	500	76 억		295342	N	N	0	N	00	N
30	20231226	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-5	5	-0.11	45062475	10041	78.91	4470	4535	4470	5830	3145	4490	4487.85	1.92	0	-1396	4576	4532	4511	4467	4446	4522	4457	77	1340	500	3230	5	1	15391605	690	-2.12	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.72	N	067170	500	76 억		295342	N	N	0	N	00	N
31	20231226	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	10	2	0.22	12238460	2724	21.41	4470	4535	4470	5830	3145	4490	4492.83	1.92	0	-289	4576	4532	4511	4467	4446	4522	4457	77	1340	500	3230	5	1	15391605	693	-2.13	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.72	N	067170	500	76 억		295342	N	N	0	N	00	N
32	20231226	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	0	3	0.00	6574615	1463	11.50	4470	4535	4470	5830	3145	4490	4493.93	1.92	0	-149	4576	4532	4511	4467	4446	4522	4457	77	1340	500	3230	5	1	15391605	691	-2.12	0.60	12	0.01	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	6940	-35.30	20230518	4170	7.67	20231030	6940	-35.30	20230518	4170	7.67	20231030	0.72	N	067170	500	76 억		295342	N	N	0	N	00	N
33	20231226	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-20	5	-0.45	1238190	277	2.18	4470	4470	4470	5830	3145	4490	4470.00	1.92	0	-26	4576	4532	4511	4467	4446	4522	4457	77	1340	500	3230	5	1	15391605	688	-2.12	0.59	12	0.00	-2113.00	7522.00	6940	20230518	-35.59	4170	20231030	7.19	6940	-35.59	20230518	4170	7.19	20231030	6940	-35.59	20230518	4170	7.19	20231030	0.72	N	067170	500	76 억		295342	N	N	0	N	00	N
34	20231222	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-5	5	-0.11	57262445	12724	84.00	4555	4555	4490	5840	3150	4495	4500.35	1.93	0	-1421	4585	4540	4510	4465	4435	4525	4450	77	1345	500	3230	5	1	15391605	691	-2.12	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	6940	-35.30	20230518	4170	7.67	20231030	6940	-35.30	20230518	4170	7.67	20231030	0.73	N	067170	500	76 억		296763	N	N	0	N	00	N
35	20231222	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-5	5	-0.11	56669765	12592	83.13	4555	4555	4490	5840	3150	4495	4500.46	1.93	0	-1400	4585	4540	4510	4465	4435	4525	4450	77	1345	500	3230	5	1	15391605	691	-2.12	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	6940	-35.30	20230518	4170	7.67	20231030	6940	-35.30	20230518	4170	7.67	20231030	0.73	N	067170	500	76 억		296763	N	N	0	N	00	N
36	20231222	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	5	2	0.11	43382605	9636	63.62	4555	4555	4490	5840	3150	4495	4502.14	1.93	0	-1107	4585	4540	4510	4465	4435	4525	4450	77	1345	500	3230	5	1	15391605	693	-2.13	0.60	12	0.06	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.73	N	067170	500	76 억		296763	N	N	0	N	00	N
37	20231222	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-5	5	-0.11	41399020	9195	60.71	4555	4555	4490	5840	3150	4495	4502.34	1.93	0	-1246	4585	4540	4510	4465	4435	4525	4450	77	1345	500	3230	5	1	15391605	691	-2.12	0.60	12	0.06	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	6940	-35.30	20230518	4170	7.67	20231030	6940	-35.30	20230518	4170	7.67	20231030	0.73	N	067170	500	76 억		296763	N	N	0	N	00	N
38	20231222	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	10	2	0.22	32542710	7225	47.70	4555	4555	4490	5840	3150	4495	4504.18	1.93	0	-1092	4585	4540	4510	4465	4435	4525	4450	77	1345	500	3230	5	1	15391605	693	-2.13	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.09	4170	20231030	8.03	6940	-35.09	20230518	4170	8.03	20231030	6940	-35.09	20230518	4170	8.03	20231030	0.73	N	067170	500	76 억		296763	N	N	0	N	00	N
39	20231222	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	5	2	0.11	21248815	4718	31.15	4555	4555	4490	5840	3150	4495	4503.78	1.93	0	-770	4585	4540	4510	4465	4435	4525	4450	77	1345	500	3230	5	1	15391605	693	-2.13	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.73	N	067170	500	76 억		296763	N	N	0	N	00	N
40	20231222	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	5	2	0.11	10142025	2252	14.87	4555	4555	4490	5840	3150	4495	4503.56	1.93	0	-818	4585	4540	4510	4465	4435	4525	4450	77	1345	500	3230	5	1	15391605	693	-2.13	0.60	12	0.01	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.73	N	067170	500	76 억		296763	N	N	0	N	00	N
41	20231222	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	55	2	1.22	728180	160	1.06	4555	4555	4550	5840	3150	4495	4551.12	1.93	0	-128	4585	4540	4510	4465	4435	4525	4450	77	1345	500	3230	5	1	15391605	700	-2.15	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-34.44	4170	20231030	9.11	6940	-34.44	20230518	4170	9.11	20231030	6940	-34.44	20230518	4170	9.11	20231030	0.73	N	067170	500	76 억		296763	N	N	0	N	00	N
42	20231221	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-45	5	-0.99	68278555	15137	95.05	4555	4555	4480	5900	3180	4540	4510.71	1.96	0	-4402	4593	4566	4528	4501	4463	4580	4515	77	1360	500	3260	5	1	15391605	692	-2.13	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	6940	-35.23	20230518	4170	7.79	20231030	6940	-35.23	20230518	4170	7.79	20231030	0.73	N	067170	500	76 억		301165	N	N	0	N	00	N
43	20231221	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-45	5	-0.99	63743740	14129	88.72	4555	4555	4480	5900	3180	4540	4511.55	1.96	0	-4409	4593	4566	4528	4501	4463	4580	4515	77	1360	500	3260	5	1	15391605	692	-2.13	0.60	12	0.09	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	6940	-35.23	20230518	4170	7.79	20231030	6940	-35.23	20230518	4170	7.79	20231030	0.73	N	067170	500	76 억		301165	N	N	0	N	00	N
44	20231221	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-35	5	-0.77	49199880	10895	68.41	4555	4555	4480	5900	3180	4540	4515.82	1.96	0	-3127	4593	4566	4528	4501	4463	4580	4515	77	1360	500	3260	5	1	15391605	693	-2.13	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-35.09	4170	20231030	8.03	6940	-35.09	20230518	4170	8.03	20231030	6940	-35.09	20230518	4170	8.03	20231030	0.73	N	067170	500	76 억		301165	N	N	0	N	00	N
45	20231221	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-5	5	-0.11	40468920	8962	56.28	4555	4555	4480	5900	3180	4540	4515.61	1.96	0	-2960	4593	4566	4528	4501	4463	4580	4515	77	1360	500	3260	5	1	15391605	698	-2.15	0.60	12	0.06	-2113.00	7522.00	6940	20230518	-34.65	4170	20231030	8.75	6940	-34.65	20230518	4170	8.75	20231030	6940	-34.65	20230518	4170	8.75	20231030	0.73	N	067170	500	76 억		301165	N	N	0	N	00	N
46	20231221	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-55	5	-1.21	34007995	7528	47.27	4555	4555	4480	5900	3180	4540	4517.53	1.96	0	-2467	4593	4566	4528	4501	4463	4580	4515	77	1360	500	3260	5	1	15391605	690	-2.12	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.73	N	067170	500	76 억		301165	N	N	0	N	00	N
47	20231221	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-60	5	-1.32	31181960	6898	43.32	4555	4555	4480	5900	3180	4540	4520.43	1.96	0	-2231	4593	4566	4528	4501	4463	4580	4515	77	1360	500	3260	5	1	15391605	690	-2.12	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	6940	-35.45	20230518	4170	7.43	20231030	6940	-35.45	20230518	4170	7.43	20231030	0.73	N	067170	500	76 억		301165	N	N	0	N	00	N
48	20231221	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-10	5	-0.22	6333125	1396	8.77	4555	4555	4530	5900	3180	4540	4536.62	1.96	0	-218	4593	4566	4528	4501	4463	4580	4515	77	1360	500	3260	5	1	15391605	697	-2.14	0.60	12	0.01	-2113.00	7522.00	6940	20230518	-34.73	4170	20231030	8.63	6940	-34.73	20230518	4170	8.63	20231030	6940	-34.73	20230518	4170	8.63	20231030	0.73	N	067170	500	76 억		301165	N	N	0	N	00	N
49	20231221	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	0	3	0.00	826695	182	1.14	4555	4555	4540	5900	3180	4540	4542.28	1.96	0	17	4593	4566	4528	4501	4463	4580	4515	77	1360	500	3260	5	1	15391605	699	-2.15	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-34.58	4170	20231030	8.87	6940	-34.58	20230518	4170	8.87	20231030	6940	-34.58	20230518	4170	8.87	20231030	0.73	N	067170	500	76 억		301165	N	N	0	N	00	N
50	20231220	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	20	2	0.44	71945160	15925	120.03	4520	4555	4490	5870	3165	4520	4517.75	1.96	0	-949	4590	4555	4505	4470	4420	4572	4487	77	1350	500	3250	5	1	15391605	699	-2.15	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-34.58	4170	20231030	8.87	6940	-34.58	20230518	4170	8.87	20231030	6940	-34.58	20230518	4170	8.87	20231030	0.73	N	067170	500	76 억		302114	N	N	0	N	00	N
51	20231220	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	5	2	0.11	69345300	15351	115.70	4520	4555	4490	5870	3165	4520	4517.31	1.96	0	-893	4590	4555	4505	4470	4420	4572	4487	77	1350	500	3250	5	1	15391605	696	-2.14	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-34.80	4170	20231030	8.51	6940	-34.80	20230518	4170	8.51	20231030	6940	-34.80	20230518	4170	8.51	20231030	0.73	N	067170	500	76 억		302114	N	N	0	N	00	N
52	20231220	140643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	15	2	0.33	59663690	13204	99.52	4520	4555	4490	5870	3165	4520	4518.61	1.96	0	-835	4590	4555	4505	4470	4420	4572	4487	77	1350	500	3250	5	1	15391605	698	-2.15	0.60	12	0.09	-2113.00	7522.00	6940	20230518	-34.65	4170	20231030	8.75	6940	-34.65	20230518	4170	8.75	20231030	6940	-34.65	20230518	4170	8.75	20231030	0.73	N	067170	500	76 억		302114	N	N	0	N	00	N
53	20231220	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-5	5	-0.11	57089720	12635	95.23	4520	4555	4490	5870	3165	4520	4518.38	1.96	0	-758	4590	4555	4505	4470	4420	4572	4487	77	1350	500	3250	5	1	15391605	695	-2.14	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-34.94	4170	20231030	8.27	6940	-34.94	20230518	4170	8.27	20231030	6940	-34.94	20230518	4170	8.27	20231030	0.73	N	067170	500	76 억		302114	N	N	0	N	00	N
54	20231220	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-25	5	-0.55	47773565	10568	79.65	4520	4555	4490	5870	3165	4520	4520.59	1.96	0	-738	4590	4555	4505	4470	4420	4572	4487	77	1350	500	3250	5	1	15391605	692	-2.13	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	6940	-35.23	20230518	4170	7.79	20231030	6940	-35.23	20230518	4170	7.79	20231030	0.73	N	067170	500	76 억		302114	N	N	0	N	00	N
55	20231220	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	5	2	0.11	26038820	5750	43.34	4520	4555	4515	5870	3165	4520	4528.49	1.96	0	-152	4590	4555	4505	4470	4420	4572	4487	77	1350	500	3250	5	1	15391605	696	-2.14	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-34.80	4170	20231030	8.51	6940	-34.80	20230518	4170	8.51	20231030	6940	-34.80	20230518	4170	8.51	20231030	0.73	N	067170	500	76 억		302114	N	N	0	N	00	N
56	20231220	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	15	2	0.33	15653620	3453	26.03	4520	4555	4520	5870	3165	4520	4533.34	1.96	0	-127	4590	4555	4505	4470	4420	4572	4487	77	1350	500	3250	5	1	15391605	698	-2.15	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-34.65	4170	20231030	8.75	6940	-34.65	20230518	4170	8.75	20231030	6940	-34.65	20230518	4170	8.75	20231030	0.73	N	067170	500	76 억		302114	N	N	0	N	00	N
57	20231220	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	15	2	0.33	318115	70	0.53	4520	4550	4520	5870	3165	4520	4544.50	1.96	0	-55	4590	4555	4505	4470	4420	4572	4487	77	1350	500	3250	5	1	15391605	698	-2.15	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-34.65	4170	20231030	8.75	6940	-34.65	20230518	4170	8.75	20231030	6940	-34.65	20230518	4170	8.75	20231030	0.73	N	067170	500	76 억		302114	N	N	0	N	00	N
58	20231219	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	10	2	0.22	59661450	13267	45.41	4500	4540	4455	5860	3160	4510	4496.98	1.97	0	-926	4656	4582	4481	4407	4306	4620	4445	77	1350	500	3240	5	1	15391605	696	-2.14	0.60	12	0.09	-2113.00	7522.00	6940	20230518	-34.87	4170	20231030	8.39	6940	-34.87	20230518	4170	8.39	20231030	6940	-34.87	20230518	4170	8.39	20231030	0.76	N	067170	500	76 억		302994	N	N	0	N	00	N
59	20231219	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-20	5	-0.44	55962665	12447	42.60	4500	4540	4455	5860	3160	4510	4496.08	1.97	0	-811	4656	4582	4481	4407	4306	4620	4445	77	1350	500	3240	5	1	15391605	691	-2.12	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	6940	-35.30	20230518	4170	7.67	20231030	6940	-35.30	20230518	4170	7.67	20231030	0.76	N	067170	500	76 억		302994	N	N	0	N	00	N
60	20231219	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-15	5	-0.33	54573575	12137	41.54	4500	4540	4455	5860	3160	4510	4496.46	1.97	0	-698	4656	4582	4481	4407	4306	4620	4445	77	1350	500	3240	5	1	15391605	692	-2.13	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	6940	-35.23	20230518	4170	7.79	20231030	6940	-35.23	20230518	4170	7.79	20231030	0.76	N	067170	500	76 억		302994	N	N	0	N	00	N
61	20231219	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-40	5	-0.89	41384485	9213	31.53	4500	4540	4455	5860	3160	4510	4491.97	1.97	0	540	4656	4582	4481	4407	4306	4620	4445	77	1350	500	3240	5	1	15391605	688	-2.12	0.59	12	0.06	-2113.00	7522.00	6940	20230518	-35.59	4170	20231030	7.19	6940	-35.59	20230518	4170	7.19	20231030	6940	-35.59	20230518	4170	7.19	20231030	0.76	N	067170	500	76 억		302994	N	N	0	N	00	N
62	20231219	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-25	5	-0.55	37521570	8348	28.57	4500	4540	4455	5860	3160	4510	4494.68	1.97	0	865	4656	4582	4481	4407	4306	4620	4445	77	1350	500	3240	5	1	15391605	690	-2.12	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.76	N	067170	500	76 억		302994	N	N	0	N	00	N
63	20231219	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-10	5	-0.22	33210830	7389	25.29	4500	4540	4455	5860	3160	4510	4494.63	1.97	0	1055	4656	4582	4481	4407	4306	4620	4445	77	1350	500	3240	5	1	15391605	693	-2.13	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.76	N	067170	500	76 억		302994	N	N	0	N	00	N
64	20231219	100602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	0	3	0.00	27507165	6123	20.96	4500	4540	4455	5860	3160	4510	4492.43	1.97	0	1466	4656	4582	4481	4407	4306	4620	4445	77	1350	500	3240	5	1	15391605	694	-2.13	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	6940	-35.01	20230518	4170	8.15	20231030	6940	-35.01	20230518	4170	8.15	20231030	0.76	N	067170	500	76 억		302994	N	N	0	N	00	N
65	20231219	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	5	2	0.11	1298785	289	0.99	4500	4515	4455	5860	3160	4510	4494.07	1.97	0	58	4656	4582	4481	4407	4306	4620	4445	77	1350	500	3240	5	1	15391605	695	-2.14	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-34.94	4170	20231030	8.27	6940	-34.94	20230518	4170	8.27	20231030	6940	-34.94	20230518	4170	8.27	20231030	0.76	N	067170	500	76 억		302994	N	N	0	N	00	N
66	20231218	160601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	140	2	3.20	129925780	28999	164.71	4415	4555	4380	5680	3060	4370	4480.35	1.99	0	-3005	4443	4406	4383	4346	4323	4400	4340	77	1310	500	3140	5	1	15391605	694	-2.13	0.60	12	0.19	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	6940	-35.01	20230518	4170	8.15	20231030	6940	-35.01	20230518	4170	8.15	20231030	0.74	N	067170	500	76 억		306042	N	N	0	N	00	N
67	20231218	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	135	2	3.09	122130280	27269	154.88	4415	4555	4380	5680	3060	4370	4478.72	1.99	0	-2975	4443	4406	4383	4346	4323	4400	4340	77	1310	500	3140	5	1	15391605	693	-2.13	0.60	12	0.18	-2113.00	7522.00	6940	20230518	-35.09	4170	20231030	8.03	6940	-35.09	20230518	4170	8.03	20231030	6940	-35.09	20230518	4170	8.03	20231030	0.74	N	067170	500	76 억		306042	N	N	0	N	00	N
68	20231218	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	130	2	2.97	109019535	24358	138.35	4415	4555	4380	5680	3060	4370	4475.72	1.99	0	-2824	4443	4406	4383	4346	4323	4400	4340	77	1310	500	3140	5	1	15391605	693	-2.13	0.60	12	0.16	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.74	N	067170	500	76 억		306042	N	N	0	N	00	N
69	20231218	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	70	2	1.60	42606890	9623	54.66	4415	4445	4380	5680	3060	4370	4427.61	1.99	0	-603	4443	4406	4383	4346	4323	4400	4340	77	1310	500	3140	5	1	15391605	683	-2.10	0.59	12	0.06	-2113.00	7522.00	6940	20230518	-36.02	4170	20231030	6.47	6940	-36.02	20230518	4170	6.47	20231030	6940	-36.02	20230518	4170	6.47	20231030	0.74	N	067170	500	76 억		306042	N	N	0	N	00	N
70	20231218	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	45	2	1.03	27832900	6295	35.75	4415	4430	4380	5680	3060	4370	4421.43	1.99	0	-230	4443	4406	4383	4346	4323	4400	4340	77	1310	500	3140	5	1	15391605	680	-2.09	0.59	12	0.04	-2113.00	7522.00	6940	20230518	-36.38	4170	20231030	5.88	6940	-36.38	20230518	4170	5.88	20231030	6940	-36.38	20230518	4170	5.88	20231030	0.74	N	067170	500	76 억		306042	N	N	0	N	00	N
71	20231218	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	60	2	1.37	22080670	4995	28.37	4415	4430	4380	5680	3060	4370	4420.55	1.99	0	-66	4443	4406	4383	4346	4323	4400	4340	77	1310	500	3140	5	1	15391605	682	-2.10	0.59	12	0.03	-2113.00	7522.00	6940	20230518	-36.17	4170	20231030	6.24	6940	-36.17	20230518	4170	6.24	20231030	6940	-36.17	20230518	4170	6.24	20231030	0.74	N	067170	500	76 억		306042	N	N	0	N	00	N
72	20231218	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	60	2	1.37	15574185	3525	20.02	4415	4430	4380	5680	3060	4370	4418.21	1.99	0	-79	4443	4406	4383	4346	4323	4400	4340	77	1310	500	3140	5	1	15391605	682	-2.10	0.59	12	0.02	-2113.00	7522.00	6940	20230518	-36.17	4170	20231030	6.24	6940	-36.17	20230518	4170	6.24	20231030	6940	-36.17	20230518	4170	6.24	20231030	0.74	N	067170	500	76 억		306042	N	N	0	N	00	N
73	20231218	090556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	10	2	0.23	2530805	574	3.26	4415	4415	4380	5680	3060	4370	4409.07	1.99	0	-408	4443	4406	4383	4346	4323	4400	4340	77	1310	500	3140	5	1	15391605	674	-2.07	0.58	12	0.00	-2113.00	7522.00	6940	20230518	-36.89	4170	20231030	5.04	6940	-36.89	20230518	4170	5.04	20231030	6940	-36.89	20230518	4170	5.04	20231030	0.74	N	067170	500	76 억		306042	N	N	0	N	00	N
74	20231215	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	0	3	0.00	76642985	17506	88.40	4370	4420	4360	5680	3060	4370	4378.10	1.99	0	179	4440	4405	4380	4345	4320	4422	4362	77	1310	500	3140	5	1	15391605	673	-2.07	0.58	12	0.11	-2113.00	7522.00	6940	20230518	-37.03	4170	20231030	4.80	6940	-37.03	20230518	4170	4.80	20231030	6940	-37.03	20230518	4170	4.80	20231030	0.75	N	067170	500	76 억		305772	N	N	0	N	00	N
75	20231215	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	25	2	0.57	63029670	14390	72.66	4370	4420	4360	5680	3060	4370	4380.10	1.99	0	-603	4440	4405	4380	4345	4320	4422	4362	77	1310	500	3140	5	1	15391605	676	-2.08	0.58	12	0.09	-2113.00	7522.00	6940	20230518	-36.67	4170	20231030	5.40	6940	-36.67	20230518	4170	5.40	20231030	6940	-36.67	20230518	4170	5.40	20231030	0.75	N	067170	500	76 억		305772	N	N	0	N	00	N
76	20231215	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	30	2	0.69	48167725	10994	55.51	4370	4420	4360	5680	3060	4370	4381.27	1.99	0	-599	4440	4405	4380	4345	4320	4422	4362	77	1310	500	3140	5	1	15391605	677	-2.08	0.58	12	0.07	-2113.00	7522.00	6940	20230518	-36.60	4170	20231030	5.52	6940	-36.60	20230518	4170	5.52	20231030	6940	-36.60	20230518	4170	5.52	20231030	0.75	N	067170	500	76 억		305772	N	N	0	N	00	N
77	20231215	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	15	2	0.34	47350350	10808	54.57	4370	4420	4360	5680	3060	4370	4381.05	1.99	0	-541	4440	4405	4380	4345	4320	4422	4362	77	1310	500	3140	5	1	15391605	675	-2.08	0.58	12	0.07	-2113.00	7522.00	6940	20230518	-36.82	4170	20231030	5.16	6940	-36.82	20230518	4170	5.16	20231030	6940	-36.82	20230518	4170	5.16	20231030	0.75	N	067170	500	76 억		305772	N	N	0	N	00	N
78	20231215	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	20	2	0.46	46469660	10607	53.56	4370	4420	4360	5680	3060	4370	4381.04	1.99	0	-495	4440	4405	4380	4345	4320	4422	4362	77	1310	500	3140	5	1	15391605	676	-2.08	0.58	12	0.07	-2113.00	7522.00	6940	20230518	-36.74	4170	20231030	5.28	6940	-36.74	20230518	4170	5.28	20231030	6940	-36.74	20230518	4170	5.28	20231030	0.75	N	067170	500	76 억		305772	N	N	0	N	00	N
79	20231215	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	0	3	0.00	40817450	9319	47.06	4370	4420	4360	5680	3060	4370	4380.02	1.99	0	-162	4440	4405	4380	4345	4320	4422	4362	77	1310	500	3140	5	1	15391605	673	-2.07	0.58	12	0.06	-2113.00	7522.00	6940	20230518	-37.03	4170	20231030	4.80	6940	-37.03	20230518	4170	4.80	20231030	6940	-37.03	20230518	4170	4.80	20231030	0.75	N	067170	500	76 억		305772	N	N	0	N	00	N
80	20231215	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	10	2	0.23	19182670	4374	22.09	4370	4420	4360	5680	3060	4370	4385.61	1.99	0	674	4440	4405	4380	4345	4320	4422	4362	77	1310	500	3140	5	1	15391605	674	-2.07	0.58	12	0.03	-2113.00	7522.00	6940	20230518	-36.89	4170	20231030	5.04	6940	-36.89	20230518	4170	5.04	20231030	6940	-36.89	20230518	4170	5.04	20231030	0.75	N	067170	500	76 억		305772	N	N	0	N	00	N
81	20231215	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	0	3	0.00	1048800	240	1.21	4370	4370	4370	5680	3060	4370	4370.00	1.99	0	89	4440	4405	4380	4345	4320	4422	4362	77	1310	500	3140	5	1	15391605	673	-2.07	0.58	12	0.00	-2113.00	7522.00	6940	20230518	-37.03	4170	20231030	4.80	6940	-37.03	20230518	4170	4.80	20231030	6940	-37.03	20230518	4170	4.80	20231030	0.75	N	067170	500	76 억		305772	N	N	0	N	00	N
82	20231214	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	10	2	0.23	86547795	19754	125.33	4360	4415	4355	5660	3055	4360	4381.28	2.01	0	-3337	4396	4377	4351	4332	4306	4387	4342	77	1300	500	3130	5	1	15391605	673	-2.07	0.58	12	0.13	-2113.00	7522.00	6940	20230518	-37.03	4170	20231030	4.80	6940	-37.03	20230518	4170	4.80	20231030	6940	-37.03	20230518	4170	4.80	20231030	0.73	N	067170	500	76 억		309111	N	N	0	N	00	N
83	20231214	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	20	2	0.46	85813025	19586	124.26	4360	4415	4355	5660	3055	4360	4381.35	2.01	0	-3275	4396	4377	4351	4332	4306	4387	4342	77	1300	500	3130	5	1	15391605	674	-2.07	0.58	12	0.13	-2113.00	7522.00	6940	20230518	-36.89	4170	20231030	5.04	6940	-36.89	20230518	4170	5.04	20231030	6940	-36.89	20230518	4170	5.04	20231030	0.73	N	067170	500	76 억		309111	N	N	0	N	00	N
84	20231214	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	15	2	0.34	82850230	18910	119.97	4360	4415	4355	5660	3055	4360	4381.29	2.01	0	-3082	4396	4377	4351	4332	4306	4387	4342	77	1300	500	3130	5	1	15391605	673	-2.07	0.58	12	0.12	-2113.00	7522.00	6940	20230518	-36.96	4170	20231030	4.92	6940	-36.96	20230518	4170	4.92	20231030	6940	-36.96	20230518	4170	4.92	20231030	0.73	N	067170	500	76 억		309111	N	N	0	N	00	N
85	20231214	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	25	2	0.57	72043720	16437	104.28	4360	4415	4355	5660	3055	4360	4383.02	2.01	0	-2410	4396	4377	4351	4332	4306	4387	4342	77	1300	500	3130	5	1	15391605	675	-2.08	0.58	12	0.11	-2113.00	7522.00	6940	20230518	-36.82	4170	20231030	5.16	6940	-36.82	20230518	4170	5.16	20231030	6940	-36.82	20230518	4170	5.16	20231030	0.73	N	067170	500	76 억		309111	N	N	0	N	00	N
86	20231214	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	15	2	0.34	66951800	15276	96.92	4360	4415	4355	5660	3055	4360	4382.81	2.01	0	-2024	4396	4377	4351	4332	4306	4387	4342	77	1300	500	3130	5	1	15391605	673	-2.07	0.58	12	0.10	-2113.00	7522.00	6940	20230518	-36.96	4170	20231030	4.92	6940	-36.96	20230518	4170	4.92	20231030	6940	-36.96	20230518	4170	4.92	20231030	0.73	N	067170	500	76 억		309111	N	N	0	N	00	N
87	20231214	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	15	2	0.34	41159470	9401	59.64	4360	4415	4355	5660	3055	4360	4378.20	2.01	0	-1385	4396	4377	4351	4332	4306	4387	4342	77	1300	500	3130	5	1	15391605	673	-2.07	0.58	12	0.06	-2113.00	7522.00	6940	20230518	-36.96	4170	20231030	4.92	6940	-36.96	20230518	4170	4.92	20231030	6940	-36.96	20230518	4170	4.92	20231030	0.73	N	067170	500	76 억		309111	N	N	0	N	00	N
88	20231214	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	30	2	0.69	36814170	8408	53.34	4360	4415	4355	5660	3055	4360	4378.47	2.01	0	-834	4396	4377	4351	4332	4306	4387	4342	77	1300	500	3130	5	1	15391605	676	-2.08	0.58	12	0.05	-2113.00	7522.00	6940	20230518	-36.74	4170	20231030	5.28	6940	-36.74	20230518	4170	5.28	20231030	6940	-36.74	20230518	4170	5.28	20231030	0.73	N	067170	500	76 억		309111	N	N	0	N	00	N
89	20231214	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	0	3	0.00	1626265	373	2.37	4360	4360	4355	5660	3055	4360	4359.96	2.01	0	-27	4396	4377	4351	4332	4306	4387	4342	77	1300	500	3130	5	1	15391605	671	-2.06	0.58	12	0.00	-2113.00	7522.00	6940	20230518	-37.18	4170	20231030	4.56	6940	-37.18	20230518	4170	4.56	20231030	6940	-37.18	20230518	4170	4.56	20231030	0.73	N	067170	500	76 억		309111	N	N	0	N	00	N
90	20231213	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	20	2	0.46	68384725	15762	70.89	4335	4370	4325	5640	3040	4340	4338.57	2.02	0	-1745	4393	4366	4348	4321	4303	4380	4335	77	1300	500	3120	5	1	15391605	671	-2.06	0.58	12	0.10	-2113.00	7522.00	6940	20230518	-37.18	4170	20231030	4.56	6940	-37.18	20230518	4170	4.56	20231030	6940	-37.18	20230518	4170	4.56	20231030	0.74	N	067170	500	76 억		310855	N	N	0	N	00	N
91	20231213	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-5	5	-0.12	56809620	13093	58.89	4335	4370	4325	5640	3040	4340	4338.93	2.02	0	-1217	4393	4366	4348	4321	4303	4380	4335	77	1300	500	3120	5	1	15391605	667	-2.05	0.58	12	0.09	-2113.00	7522.00	6940	20230518	-37.54	4170	20231030	3.96	6940	-37.54	20230518	4170	3.96	20231030	6940	-37.54	20230518	4170	3.96	20231030	0.74	N	067170	500	76 억		310855	N	N	0	N	00	N
92	20231213	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	10	2	0.23	46655515	10755	48.37	4335	4370	4325	5640	3040	4340	4338.03	2.02	0	-390	4393	4366	4348	4321	4303	4380	4335	77	1300	500	3120	5	1	15391605	670	-2.06	0.58	12	0.07	-2113.00	7522.00	6940	20230518	-37.32	4170	20231030	4.32	6940	-37.32	20230518	4170	4.32	20231030	6940	-37.32	20230518	4170	4.32	20231030	0.74	N	067170	500	76 억		310855	N	N	0	N	00	N
93	20231213	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	0	3	0.00	42227375	9735	43.79	4335	4370	4325	5640	3040	4340	4337.69	2.02	0	-115	4393	4366	4348	4321	4303	4380	4335	77	1300	500	3120	5	1	15391605	668	-2.05	0.58	12	0.06	-2113.00	7522.00	6940	20230518	-37.46	4170	20231030	4.08	6940	-37.46	20230518	4170	4.08	20231030	6940	-37.46	20230518	4170	4.08	20231030	0.74	N	067170	500	76 억		310855	N	N	0	N	00	N
94	20231213	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	0	3	0.00	29781355	6869	30.90	4335	4370	4325	5640	3040	4340	4335.62	2.02	0	256	4393	4366	4348	4321	4303	4380	4335	77	1300	500	3120	5	1	15391605	668	-2.05	0.58	12	0.04	-2113.00	7522.00	6940	20230518	-37.46	4170	20231030	4.08	6940	-37.46	20230518	4170	4.08	20231030	6940	-37.46	20230518	4170	4.08	20231030	0.74	N	067170	500	76 억		310855	N	N	0	N	00	N
95	20231213	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	20	2	0.46	28661655	6611	29.74	4335	4370	4325	5640	3040	4340	4335.45	2.02	0	303	4393	4366	4348	4321	4303	4380	4335	77	1300	500	3120	5	1	15391605	671	-2.06	0.58	12	0.04	-2113.00	7522.00	6940	20230518	-37.18	4170	20231030	4.56	6940	-37.18	20230518	4170	4.56	20231030	6940	-37.18	20230518	4170	4.56	20231030	0.74	N	067170	500	76 억		310855	N	N	0	N	00	N
96	20231213	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	30	2	0.69	27829970	6420	28.88	4335	4370	4325	5640	3040	4340	4334.89	2.02	0	479	4393	4366	4348	4321	4303	4380	4335	77	1300	500	3120	5	1	15391605	673	-2.07	0.58	12	0.04	-2113.00	7522.00	6940	20230518	-37.03	4170	20231030	4.80	6940	-37.03	20230518	4170	4.80	20231030	6940	-37.03	20230518	4170	4.80	20231030	0.74	N	067170	500	76 억		310855	N	N	0	N	00	N
97	20231213	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-5	5	-0.12	858590	198	0.89	4335	4340	4335	5640	3040	4340	4336.31	2.02	0	15	4393	4366	4348	4321	4303	4380	4335	77	1300	500	3120	5	1	15391605	667	-2.05	0.58	12	0.00	-2113.00	7522.00	6940	20230518	-37.54	4170	20231030	3.96	6940	-37.54	20230518	4170	3.96	20231030	6940	-37.54	20230518	4170	3.96	20231030	0.74	N	067170	500	76 억		310855	N	N	0	N	00	N
98	20231212	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	5	2	0.12	96653865	22228	78.17	4335	4375	4330	5630	3035	4335	4348.30	2.02	0	-586	4478	4406	4368	4296	4258	4387	4277	77	1295	500	3120	5	1	15391605	668	-2.05	0.58	12	0.14	-2113.00	7522.00	6940	20230518	-37.46	4170	20231030	4.08	6940	-37.46	20230518	4170	4.08	20231030	6940	-37.46	20230518	4170	4.08	20231030	0.75	N	067170	500	76 억		311440	N	N	0	N	00	N
99	20231212	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	5	2	0.12	91595210	21064	74.07	4335	4375	4330	5630	3035	4335	4348.42	2.02	0	-416	4478	4406	4368	4296	4258	4387	4277	77	1295	500	3120	5	1	15391605	668	-2.05	0.58	12	0.14	-2113.00	7522.00	6940	20230518	-37.46	4170	20231030	4.08	6940	-37.46	20230518	4170	4.08	20231030	6940	-37.46	20230518	4170	4.08	20231030	0.75	N	067170	500	76 억		311440	N	N	0	N	00	N
100	20231212	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	25	2	0.58	73698755	16942	59.58	4335	4375	4330	5630	3035	4335	4350.06	2.02	0	9	4478	4406	4368	4296	4258	4387	4277	77	1295	500	3120	5	1	15391605	671	-2.06	0.58	12	0.11	-2113.00	7522.00	6940	20230518	-37.18	4170	20231030	4.56	6940	-37.18	20230518	4170	4.56	20231030	6940	-37.18	20230518	4170	4.56	20231030	0.75	N	067170	500	76 억		311440	N	N	0	N	00	N
101	20231212	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	25	2	0.58	70940135	16309	57.35	4335	4375	4330	5630	3035	4335	4349.75	2.02	0	156	4478	4406	4368	4296	4258	4387	4277	77	1295	500	3120	5	1	15391605	671	-2.06	0.58	12	0.11	-2113.00	7522.00	6940	20230518	-37.18	4170	20231030	4.56	6940	-37.18	20230518	4170	4.56	20231030	6940	-37.18	20230518	4170	4.56	20231030	0.75	N	067170	500	76 억		311440	N	N	0	N	00	N
102	20231212	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	20	2	0.46	65915430	15156	53.30	4335	4375	4330	5630	3035	4335	4349.13	2.02	0	319	4478	4406	4368	4296	4258	4387	4277	77	1295	500	3120	5	1	15391605	670	-2.06	0.58	12	0.10	-2113.00	7522.00	6940	20230518	-37.25	4170	20231030	4.44	6940	-37.25	20230518	4170	4.44	20231030	6940	-37.25	20230518	4170	4.44	20231030	0.75	N	067170	500	76 억		311440	N	N	0	N	00	N
103	20231212	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	30	2	0.69	20567290	4719	16.59	4335	4375	4335	5630	3035	4335	4358.40	2.02	0	650	4478	4406	4368	4296	4258	4387	4277	77	1295	500	3120	5	1	15391605	672	-2.07	0.58	12	0.03	-2113.00	7522.00	6940	20230518	-37.10	4170	20231030	4.68	6940	-37.10	20230518	4170	4.68	20231030	6940	-37.10	20230518	4170	4.68	20231030	0.75	N	067170	500	76 억		311440	N	N	0	N	00	N
104	20231212	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	35	2	0.81	15860155	3640	12.80	4335	4375	4335	5630	3035	4335	4357.19	2.02	0	631	4478	4406	4368	4296	4258	4387	4277	77	1295	500	3120	5	1	15391605	673	-2.07	0.58	12	0.02	-2113.00	7522.00	6940	20230518	-37.03	4170	20231030	4.80	6940	-37.03	20230518	4170	4.80	20231030	6940	-37.03	20230518	4170	4.80	20231030	0.75	N	067170	500	76 억		311440	N	N	0	N	00	N
105	20231212	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	30	2	0.69	351290	81	0.28	4335	4370	4335	5630	3035	4335	4336.91	2.02	0	-10	4478	4406	4368	4296	4258	4387	4277	77	1295	500	3120	5	1	15391605	672	-2.07	0.58	12	0.00	-2113.00	7522.00	6940	20230518	-37.10	4170	20231030	4.68	6940	-37.10	20230518	4170	4.68	20231030	6940	-37.10	20230518	4170	4.68	20231030	0.75	N	067170	500	76 억		311440	N	N	0	N	00	N
106	20231211	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-95	5	-2.14	124249645	28437	156.89	4430	4440	4330	5750	3105	4430	4369.30	2.03	381	85	4486	4457	4401	4372	4316	4472	4387	77	1320	500	3180	5	1	15391605	667	-2.05	0.58	12	0.18	-2113.00	7522.00	6940	20230518	-37.54	4170	20231030	3.96	6940	-37.54	20230518	4170	3.96	20231030	6940	-37.54	20230518	4170	3.96	20231030	0.75	N	067170	500	76 억		311736	N	N	0	N	00	N
107	20231211	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-45	5	-1.02	98152480	22424	123.71	4430	4440	4330	5750	3105	4430	4377.12	2.03	381	15	4486	4457	4401	4372	4316	4472	4387	77	1320	500	3180	5	1	15391605	675	-2.08	0.58	12	0.15	-2113.00	7522.00	6940	20230518	-36.82	4170	20231030	5.16	6940	-36.82	20230518	4170	5.16	20231030	6940	-36.82	20230518	4170	5.16	20231030	0.75	N	067170	500	76 억		311736	N	N	0	N	00	N
108	20231211	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-40	5	-0.90	89453790	20440	112.77	4430	4440	4330	5750	3105	4430	4376.41	2.03	381	226	4486	4457	4401	4372	4316	4472	4387	77	1320	500	3180	5	1	15391605	676	-2.08	0.58	12	0.13	-2113.00	7522.00	6940	20230518	-36.74	4170	20231030	5.28	6940	-36.74	20230518	4170	5.28	20231030	6940	-36.74	20230518	4170	5.28	20231030	0.75	N	067170	500	76 억		311736	N	N	0	N	00	N
109	20231211	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-35	5	-0.79	87646745	20028	110.49	4430	4440	4330	5750	3105	4430	4376.21	2.03	381	250	4486	4457	4401	4372	4316	4472	4387	77	1320	500	3180	5	1	15391605	676	-2.08	0.58	12	0.13	-2113.00	7522.00	6940	20230518	-36.67	4170	20231030	5.40	6940	-36.67	20230518	4170	5.40	20231030	6940	-36.67	20230518	4170	5.40	20231030	0.75	N	067170	500	76 억		311736	N	N	0	N	00	N
110	20231211	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-55	5	-1.24	51771860	11801	65.11	4430	4440	4355	5750	3105	4430	4387.07	2.03	381	102	4486	4457	4401	4372	4316	4472	4387	77	1320	500	3180	5	1	15391605	673	-2.07	0.58	12	0.08	-2113.00	7522.00	6940	20230518	-36.96	4170	20231030	4.92	6940	-36.96	20230518	4170	4.92	20231030	6940	-36.96	20230518	4170	4.92	20231030	0.75	N	067170	500	76 억		311736	N	N	0	N	00	N
111	20231211	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-45	5	-1.02	23756315	5397	29.77	4430	4440	4385	5750	3105	4430	4401.76	2.03	381	-71	4486	4457	4401	4372	4316	4472	4387	77	1320	500	3180	5	1	15391605	675	-2.08	0.58	12	0.04	-2113.00	7522.00	6940	20230518	-36.82	4170	20231030	5.16	6940	-36.82	20230518	4170	5.16	20231030	6940	-36.82	20230518	4170	5.16	20231030	0.75	N	067170	500	76 억		311736	N	N	0	N	00	N
112	20231211	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-5	5	-0.11	6960390	1576	8.69	4430	4440	4385	5750	3105	4430	4416.49	2.03	381	-120	4486	4457	4401	4372	4316	4472	4387	77	1320	500	3180	5	1	15391605	681	-2.09	0.59	12	0.01	-2113.00	7522.00	6940	20230518	-36.24	4170	20231030	6.12	6940	-36.24	20230518	4170	6.12	20231030	6940	-36.24	20230518	4170	6.12	20231030	0.75	N	067170	500	76 억		311736	N	N	0	N	00	N
113	20231211	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	10	2	0.23	66470	15	0.08	4430	4440	4430	5750	3105	4430	4431.33	2.03	381	-1	4486	4457	4401	4372	4316	4472	4387	77	1320	500	3180	5	1	15391605	683	-2.10	0.59	12	0.00	-2113.00	7522.00	6940	20230518	-36.02	4170	20231030	6.47	6940	-36.02	20230518	4170	6.47	20231030	6940	-36.02	20230518	4170	6.47	20231030	0.75	N	067170	500	76 억		311736	N	N	0	N	00	N
114	20231208	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	55	2	1.26	78634265	17963	126.39	4355	4430	4345	5680	3065	4375	4377.57	2.03	0	-381	4498	4436	4383	4321	4268	4410	4295	77	1305	500	3150	5	1	15391605	682	-2.10	0.59	12	0.12	-2113.00	7522.00	6940	20230518	-36.17	4170	20231030	6.24	6940	-36.17	20230518	4170	6.24	20231030	6940	-36.17	20230518	4170	6.24	20231030	0.78	N	067170	500	76 억		311736	N	N	0	N	00	N
115	20231208	150535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	5	2	0.11	75109935	17164	120.77	4355	4410	4345	5680	3065	4375	4376.02	2.03	0	-516	4498	4436	4383	4321	4268	4410	4295	77	1305	500	3150	5	1	15391605	674	-2.07	0.58	12	0.11	-2113.00	7522.00	6940	20230518	-36.89	4170	20231030	5.04	6940	-36.89	20230518	4170	5.04	20231030	6940	-36.89	20230518	4170	5.04	20231030	0.78	N	067170	500	76 억		311736	N	N	0	N	00	N
116	20231208	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	5	2	0.11	65244275	14908	104.90	4355	4405	4345	5680	3065	4375	4376.46	2.03	0	-584	4498	4436	4383	4321	4268	4410	4295	77	1305	500	3150	5	1	15391605	674	-2.07	0.58	12	0.10	-2113.00	7522.00	6940	20230518	-36.89	4170	20231030	5.04	6940	-36.89	20230518	4170	5.04	20231030	6940	-36.89	20230518	4170	5.04	20231030	0.78	N	067170	500	76 억		311736	N	N	0	N	00	N
117	20231208	130534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	20	2	0.46	60182840	13754	96.78	4355	4405	4345	5680	3065	4375	4375.66	2.03	0	-429	4498	4436	4383	4321	4268	4410	4295	77	1305	500	3150	5	1	15391605	676	-2.08	0.58	12	0.09	-2113.00	7522.00	6940	20230518	-36.67	4170	20231030	5.40	6940	-36.67	20230518	4170	5.40	20231030	6940	-36.67	20230518	4170	5.40	20231030	0.78	N	067170	500	76 억		311736	N	N	0	N	00	N
118	20231208	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-10	5	-0.23	26925085	6159	43.34	4355	4405	4345	5680	3065	4375	4371.67	2.03	0	224	4498	4436	4383	4321	4268	4410	4295	77	1305	500	3150	5	1	15391605	672	-2.07	0.58	12	0.04	-2113.00	7522.00	6940	20230518	-37.10	4170	20231030	4.68	6940	-37.10	20230518	4170	4.68	20231030	6940	-37.10	20230518	4170	4.68	20231030	0.78	N	067170	500	76 억		311736	N	N	0	N	00	N
119	20231208	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	10	2	0.23	23216780	5313	37.38	4355	4400	4345	5680	3065	4375	4369.81	2.03	0	406	4498	4436	4383	4321	4268	4410	4295	77	1305	500	3150	5	1	15391605	675	-2.08	0.58	12	0.03	-2113.00	7522.00	6940	20230518	-36.82	4170	20231030	5.16	6940	-36.82	20230518	4170	5.16	20231030	6940	-36.82	20230518	4170	5.16	20231030	0.78	N	067170	500	76 억		311736	N	N	0	N	00	N
120	20231208	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	10	2	0.23	18380930	4204	29.58	4355	4390	4345	5680	3065	4375	4372.25	2.03	0	418	4498	4436	4383	4321	4268	4410	4295	77	1305	500	3150	5	1	15391605	675	-2.08	0.58	12	0.03	-2113.00	7522.00	6940	20230518	-36.82	4170	20231030	5.16	6940	-36.82	20230518	4170	5.16	20231030	6940	-36.82	20230518	4170	5.16	20231030	0.78	N	067170	500	76 억		311736	N	N	0	N	00	N
121	20231208	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-20	5	-0.46	1062620	244	1.72	4355	4355	4355	5680	3065	4375	4355.00	2.03	0	194	4498	4436	4383	4321	4268	4410	4295	77	1305	500	3150	5	1	15391605	670	-2.06	0.58	12	0.00	-2113.00	7522.00	6940	20230518	-37.25	4170	20231030	4.44	6940	-37.25	20230518	4170	4.44	20231030	6940	-37.25	20230518	4170	4.44	20231030	0.78	N	067170	500	76 억		311736	N	N	0	N	00	N
122	20231207	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-25	5	-0.57	62003550	14195	74.73	4400	4445	4330	5720	3080	4400	4367.97	2.04	0	-1630	4506	4452	4391	4337	4276	4480	4365	77	1320	500	3160	5	1	15391605	673	-2.07	0.58	12	0.09	-2113.00	7522.00	6940	20230518	-36.96	4170	20231030	4.92	6940	-36.96	20230518	4170	4.92	20231030	6940	-36.96	20230518	4170	4.92	20231030	0.79	N	067170	500	76 억		313366	N	N	0	N	00	N
123	20231207	150532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-30	5	-0.68	60128630	13766	72.47	4400	4445	4330	5720	3080	4400	4367.91	2.04	0	-1523	4506	4452	4391	4337	4276	4480	4365	77	1320	500	3160	5	1	15391605	673	-2.07	0.58	12	0.09	-2113.00	7522.00	6940	20230518	-37.03	4170	20231030	4.80	6940	-37.03	20230518	4170	4.80	20231030	6940	-37.03	20230518	4170	4.80	20231030	0.79	N	067170	500	76 억		313366	N	N	0	N	00	N
124	20231207	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-50	5	-1.14	51296460	11731	61.76	4400	4445	4335	5720	3080	4400	4372.73	2.04	0	-1348	4506	4452	4391	4337	4276	4480	4365	77	1320	500	3160	5	1	15391605	670	-2.06	0.58	12	0.08	-2113.00	7522.00	6940	20230518	-37.32	4170	20231030	4.32	6940	-37.32	20230518	4170	4.32	20231030	6940	-37.32	20230518	4170	4.32	20231030	0.79	N	067170	500	76 억		313366	N	N	0	N	00	N
125	20231207	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-25	5	-0.57	31952265	7290	38.38	4400	4445	4355	5720	3080	4400	4383.03	2.04	0	-863	4506	4452	4391	4337	4276	4480	4365	77	1320	500	3160	5	1	15391605	673	-2.07	0.58	12	0.05	-2113.00	7522.00	6940	20230518	-36.96	4170	20231030	4.92	6940	-36.96	20230518	4170	4.92	20231030	6940	-36.96	20230518	4170	4.92	20231030	0.79	N	067170	500	76 억		313366	N	N	0	N	00	N
126	20231207	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-35	5	-0.80	25558675	5829	30.69	4400	4445	4355	5720	3080	4400	4384.74	2.04	0	-517	4506	4452	4391	4337	4276	4480	4365	77	1320	500	3160	5	1	15391605	672	-2.07	0.58	12	0.04	-2113.00	7522.00	6940	20230518	-37.10	4170	20231030	4.68	6940	-37.10	20230518	4170	4.68	20231030	6940	-37.10	20230518	4170	4.68	20231030	0.79	N	067170	500	76 억		313366	N	N	0	N	00	N
127	20231207	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-30	5	-0.68	24324025	5547	29.20	4400	4445	4355	5720	3080	4400	4385.08	2.04	0	-260	4506	4452	4391	4337	4276	4480	4365	77	1320	500	3160	5	1	15391605	673	-2.07	0.58	12	0.04	-2113.00	7522.00	6940	20230518	-37.03	4170	20231030	4.80	6940	-37.03	20230518	4170	4.80	20231030	6940	-37.03	20230518	4170	4.80	20231030	0.79	N	067170	500	76 억		313366	N	N	0	N	00	N
128	20231207	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-20	5	-0.45	16955525	3862	20.33	4400	4445	4355	5720	3080	4400	4390.35	2.04	0	-142	4506	4452	4391	4337	4276	4480	4365	77	1320	500	3160	5	1	15391605	674	-2.07	0.58	12	0.03	-2113.00	7522.00	6940	20230518	-36.89	4170	20231030	5.04	6940	-36.89	20230518	4170	5.04	20231030	6940	-36.89	20230518	4170	5.04	20231030	0.79	N	067170	500	76 억		313366	N	N	0	N	00	N
129	20231207	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	5	2	0.11	2289565	520	2.74	4400	4445	4400	5720	3080	4400	4403.01	2.04	0	19	4506	4452	4391	4337	4276	4480	4365	77	1320	500	3160	5	1	15391605	678	-2.08	0.59	12	0.00	-2113.00	7522.00	6940	20230518	-36.53	4170	20231030	5.64	6940	-36.53	20230518	4170	5.64	20231030	6940	-36.53	20230518	4170	5.64	20231030	0.79	N	067170	500	76 억		313366	N	N	0	N	00	N
130	20231206	160522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	30	2	0.69	83473810	18985	145.67	4370	4445	4330	5680	3060	4370	4396.82	2.05	0	-1394	4470	4420	4370	4320	4270	4445	4345	77	1310	500	3140	5	1	15391605	677	-2.08	0.58	12	0.12	-2113.00	7522.00	6940	20230518	-36.60	4170	20231030	5.52	6940	-36.60	20230518	4170	5.52	20231030	6940	-36.60	20230518	4170	5.52	20231030	0.78	N	067170	500	76 억		314760	N	N	0	N	00	N
131	20231206	150532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	50	2	1.14	80564920	18324	140.60	4370	4445	4330	5680	3060	4370	4396.69	2.05	0	-1513	4470	4420	4370	4320	4270	4445	4345	77	1310	500	3140	5	1	15391605	680	-2.09	0.59	12	0.12	-2113.00	7522.00	6940	20230518	-36.31	4170	20231030	6.00	6940	-36.31	20230518	4170	6.00	20231030	6940	-36.31	20230518	4170	6.00	20231030	0.78	N	067170	500	76 억		314760	N	N	0	N	00	N
132	20231206	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	65	2	1.49	75100690	17090	131.13	4370	4440	4330	5680	3060	4370	4394.42	2.05	0	-1522	4470	4420	4370	4320	4270	4445	4345	77	1310	500	3140	5	1	15391605	683	-2.10	0.59	12	0.11	-2113.00	7522.00	6940	20230518	-36.10	4170	20231030	6.35	6940	-36.10	20230518	4170	6.35	20231030	6940	-36.10	20230518	4170	6.35	20231030	0.78	N	067170	500	76 억		314760	N	N	0	N	00	N
133	20231206	130525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	30	2	0.69	58990200	13449	103.19	4370	4420	4330	5680	3060	4370	4386.21	2.05	0	-1334	4470	4420	4370	4320	4270	4445	4345	77	1310	500	3140	5	1	15391605	677	-2.08	0.58	12	0.09	-2113.00	7522.00	6940	20230518	-36.60	4170	20231030	5.52	6940	-36.60	20230518	4170	5.52	20231030	6940	-36.60	20230518	4170	5.52	20231030	0.78	N	067170	500	76 억		314760	N	N	0	N	00	N
134	20231206	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	20	2	0.46	30506115	6984	53.59	4370	4420	4330	5680	3060	4370	4368.00	2.05	0	19	4470	4420	4370	4320	4270	4445	4345	77	1310	500	3140	5	1	15391605	676	-2.08	0.58	12	0.05	-2113.00	7522.00	6940	20230518	-36.74	4170	20231030	5.28	6940	-36.74	20230518	4170	5.28	20231030	6940	-36.74	20230518	4170	5.28	20231030	0.78	N	067170	500	76 억		314760	N	N	0	N	00	N
135	20231206	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-5	5	-0.11	27482190	6293	48.29	4370	4420	4330	5680	3060	4370	4367.10	2.05	0	70	4470	4420	4370	4320	4270	4445	4345	77	1310	500	3140	5	1	15391605	672	-2.07	0.58	12	0.04	-2113.00	7522.00	6940	20230518	-37.10	4170	20231030	4.68	6940	-37.10	20230518	4170	4.68	20231030	6940	-37.10	20230518	4170	4.68	20231030	0.78	N	067170	500	76 억		314760	N	N	0	N	00	N
136	20231206	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-35	5	-0.80	18273580	4177	32.05	4370	4420	4330	5680	3060	4370	4374.81	2.05	0	-20	4470	4420	4370	4320	4270	4445	4345	77	1310	500	3140	5	1	15391605	667	-2.05	0.58	12	0.03	-2113.00	7522.00	6940	20230518	-37.54	4170	20231030	3.96	6940	-37.54	20230518	4170	3.96	20231030	6940	-37.54	20230518	4170	3.96	20231030	0.78	N	067170	500	76 억		314760	N	N	0	N	00	N
137	20231206	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	45	2	1.03	3368845	768	5.89	4370	4420	4370	5680	3060	4370	4386.52	2.05	0	-21	4470	4420	4370	4320	4270	4445	4345	77	1310	500	3140	5	1	15391605	680	-2.09	0.59	12	0.00	-2113.00	7522.00	6940	20230518	-36.38	4170	20231030	5.88	6940	-36.38	20230518	4170	5.88	20231030	6940	-36.38	20230518	4170	5.88	20231030	0.78	N	067170	500	76 억		314760	N	N	0	N	00	N
138	20231205	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	5	2	0.11	56684525	13033	35.81	4345	4420	4320	5670	3060	4365	4349.31	2.05	0	-1267	4508	4436	4393	4321	4278	4415	4300	77	1305	500	3140	5	1	15391605	673	-2.07	0.58	12	0.08	-2113.00	7522.00	6940	20230518	-37.03	4170	20231030	4.80	6940	-37.03	20230518	4170	4.80	20231030	6940	-37.03	20230518	4170	4.80	20231030	0.78	N	067170	500	76 억		316027	N	N	0	N	00	N
139	20231205	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-10	5	-0.23	53716385	12354	33.94	4345	4420	4320	5670	3060	4365	4348.10	2.05	0	-1103	4508	4436	4393	4321	4278	4415	4300	77	1305	500	3140	5	1	15391605	670	-2.06	0.58	12	0.08	-2113.00	7522.00	6940	20230518	-37.25	4170	20231030	4.44	6940	-37.25	20230518	4170	4.44	20231030	6940	-37.25	20230518	4170	4.44	20231030	0.78	N	067170	500	76 억		316027	N	N	0	N	00	N
140	20231205	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-10	5	-0.23	50860940	11699	32.14	4345	4420	4320	5670	3060	4365	4347.46	2.05	0	-907	4508	4436	4393	4321	4278	4415	4300	77	1305	500	3140	5	1	15391605	670	-2.06	0.58	12	0.08	-2113.00	7522.00	6940	20230518	-37.25	4170	20231030	4.44	6940	-37.25	20230518	4170	4.44	20231030	6940	-37.25	20230518	4170	4.44	20231030	0.78	N	067170	500	76 억		316027	N	N	0	N	00	N
141	20231205	130526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	0	3	0.00	48296960	11111	30.53	4345	4420	4320	5670	3060	4365	4346.77	2.05	0	-801	4508	4436	4393	4321	4278	4415	4300	77	1305	500	3140	5	1	15391605	672	-2.07	0.58	12	0.07	-2113.00	7522.00	6940	20230518	-37.10	4170	20231030	4.68	6940	-37.10	20230518	4170	4.68	20231030	6940	-37.10	20230518	4170	4.68	20231030	0.78	N	067170	500	76 억		316027	N	N	0	N	00	N
142	20231205	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-5	5	-0.11	47572090	10945	30.07	4345	4420	4320	5670	3060	4365	4346.47	2.05	0	-705	4508	4436	4393	4321	4278	4415	4300	77	1305	500	3140	5	1	15391605	671	-2.06	0.58	12	0.07	-2113.00	7522.00	6940	20230518	-37.18	4170	20231030	4.56	6940	-37.18	20230518	4170	4.56	20231030	6940	-37.18	20230518	4170	4.56	20231030	0.78	N	067170	500	76 억		316027	N	N	0	N	00	N
143	20231205	110523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	20	2	0.46	39490620	9097	24.99	4345	4385	4320	5670	3060	4365	4341.06	2.05	0	-397	4508	4436	4393	4321	4278	4415	4300	77	1305	500	3140	5	1	15391605	675	-2.08	0.58	12	0.06	-2113.00	7522.00	6940	20230518	-36.82	4170	20231030	5.16	6940	-36.82	20230518	4170	5.16	20231030	6940	-36.82	20230518	4170	5.16	20231030	0.78	N	067170	500	76 억		316027	N	N	0	N	00	N
144	20231205	100524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-5	5	-0.11	15329275	3535	9.71	4345	4365	4320	5670	3060	4365	4336.43	2.05	0	182	4508	4436	4393	4321	4278	4415	4300	77	1305	500	3140	5	1	15391605	671	-2.06	0.58	12	0.02	-2113.00	7522.00	6940	20230518	-37.18	4170	20231030	4.56	6940	-37.18	20230518	4170	4.56	20231030	6940	-37.18	20230518	4170	4.56	20231030	0.78	N	067170	500	76 억		316027	N	N	0	N	00	N
145	20231205	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-15	5	-0.34	1338940	308	0.85	4345	4350	4345	5670	3060	4365	4347.21	2.05	0	104	4508	4436	4393	4321	4278	4415	4300	77	1305	500	3140	5	1	15391605	670	-2.06	0.58	12	0.00	-2113.00	7522.00	6940	20230518	-37.32	4170	20231030	4.32	6940	-37.32	20230518	4170	4.32	20231030	6940	-37.32	20230518	4170	4.32	20231030	0.78	N	067170	500	76 억		316027	N	N	0	N	00	N
146	20231204	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-100	5	-2.24	159748170	36396	244.28	4465	4465	4350	5800	3130	4465	4389.32	2.05	0	-41	4565	4515	4465	4415	4365	4540	4440	77	1335	500	3210	5	1	15391605	672	-2.07	0.58	12	0.24	-2113.00	7522.00	6940	20230518	-37.10	4170	20231030	4.68	6940	-37.10	20230518	4170	4.68	20231030	6940	-37.10	20230518	4170	4.68	20231030	0.78	N	067170	500	76 억		316069	N	N	0	N	00	N
147	20231204	150524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-95	5	-2.13	152037315	34629	232.43	4465	4465	4350	5800	3130	4465	4390.46	2.05	0	142	4565	4515	4465	4415	4365	4540	4440	77	1335	500	3210	5	1	15391605	673	-2.07	0.58	12	0.22	-2113.00	7522.00	6940	20230518	-37.03	4170	20231030	4.80	6940	-37.03	20230518	4170	4.80	20231030	6940	-37.03	20230518	4170	4.80	20231030	0.78	N	067170	500	76 억		316069	N	N	0	N	00	N
148	20231204	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-75	5	-1.68	104989760	23848	160.06	4465	4465	4385	5800	3130	4465	4402.46	2.05	0	483	4565	4515	4465	4415	4365	4540	4440	77	1335	500	3210	5	1	15391605	676	-2.08	0.58	12	0.15	-2113.00	7522.00	6940	20230518	-36.74	4170	20231030	5.28	6940	-36.74	20230518	4170	5.28	20231030	6940	-36.74	20230518	4170	5.28	20231030	0.78	N	067170	500	76 억		316069	N	N	0	N	00	N
149	20231204	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-75	5	-1.68	98369195	22340	149.94	4465	4465	4385	5800	3130	4465	4403.28	2.05	0	911	4565	4515	4465	4415	4365	4540	4440	77	1335	500	3210	5	1	15391605	676	-2.08	0.58	12	0.15	-2113.00	7522.00	6940	20230518	-36.74	4170	20231030	5.28	6940	-36.74	20230518	4170	5.28	20231030	6940	-36.74	20230518	4170	5.28	20231030	0.78	N	067170	500	76 억		316069	N	N	0	N	00	N
150	20231204	120519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-70	5	-1.57	71376870	16195	108.70	4465	4465	4390	5800	3130	4465	4407.34	2.05	0	913	4565	4515	4465	4415	4365	4540	4440	77	1335	500	3210	5	1	15391605	676	-2.08	0.58	12	0.11	-2113.00	7522.00	6940	20230518	-36.67	4170	20231030	5.40	6940	-36.67	20230518	4170	5.40	20231030	6940	-36.67	20230518	4170	5.40	20231030	0.78	N	067170	500	76 억		316069	N	N	0	N	00	N
151	20231204	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-50	5	-1.12	64001190	14520	97.46	4465	4465	4390	5800	3130	4465	4407.80	2.05	0	889	4565	4515	4465	4415	4365	4540	4440	77	1335	500	3210	5	1	15391605	680	-2.09	0.59	12	0.09	-2113.00	7522.00	6940	20230518	-36.38	4170	20231030	5.88	6940	-36.38	20230518	4170	5.88	20231030	6940	-36.38	20230518	4170	5.88	20231030	0.78	N	067170	500	76 억		316069	N	N	0	N	00	N
152	20231204	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-45	5	-1.01	18441545	4166	27.96	4465	4465	4410	5800	3130	4465	4426.68	2.05	0	765	4565	4515	4465	4415	4365	4540	4440	77	1335	500	3210	5	1	15391605	680	-2.09	0.59	12	0.03	-2113.00	7522.00	6940	20230518	-36.31	4170	20231030	6.00	6940	-36.31	20230518	4170	6.00	20231030	6940	-36.31	20230518	4170	6.00	20231030	0.78	N	067170	500	76 억		316069	N	N	0	N	00	N
153	20231204	090521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-25	5	-0.56	347565	78	0.52	4465	4465	4440	5800	3130	4465	4455.96	2.05	0	-8	4565	4515	4465	4415	4365	4540	4440	77	1335	500	3210	5	1	15391605	683	-2.10	0.59	12	0.00	-2113.00	7522.00	6940	20230518	-36.02	4170	20231030	6.47	6940	-36.02	20230518	4170	6.47	20231030	6940	-36.02	20230518	4170	6.47	20231030	0.78	N	067170	500	76 억		316069	N	N	0	N	00	N
154	20231201	160521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-5	5	-0.11	66262910	14899	90.64	4425	4515	4415	5810	3130	4470	4446.56	2.06	0	-1639	4533	4501	4473	4441	4413	4517	4457	77	1340	500	3210	5	1	15391605	687	-2.11	0.59	12	0.10	-2113.00	7522.00	6940	20230518	-35.66	4170	20231030	7.07	6940	-35.66	20230518	4170	7.07	20231030	6940	-35.66	20230518	4170	7.07	20231030	0.78	N	067170	500	76 억		316608	N	N	0	N	00	N
155	20231201	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-20	5	-0.45	62384185	14030	85.36	4425	4515	4415	5810	3130	4470	4446.49	2.06	0	-1541	4533	4501	4473	4441	4413	4517	4457	77	1340	500	3210	5	1	15391605	685	-2.11	0.59	12	0.09	-2113.00	7522.00	6940	20230518	-35.88	4170	20231030	6.71	6940	-35.88	20230518	4170	6.71	20231030	6940	-35.88	20230518	4170	6.71	20231030	0.78	N	067170	500	76 억		316608	N	N	0	N	00	N
156	20231201	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-10	5	-0.22	56771095	12772	77.70	4425	4515	4415	5810	3130	4470	4444.97	2.06	0	-1330	4533	4501	4473	4441	4413	4517	4457	77	1340	500	3210	5	1	15391605	686	-2.11	0.59	12	0.08	-2113.00	7522.00	6940	20230518	-35.73	4170	20231030	6.95	6940	-35.73	20230518	4170	6.95	20231030	6940	-35.73	20230518	4170	6.95	20231030	0.78	N	067170	500	76 억		316608	N	N	0	N	00	N
157	20231201	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-45	5	-1.01	50222375	11301	68.75	4425	4515	4415	5810	3130	4470	4444.06	2.06	0	-1176	4533	4501	4473	4441	4413	4517	4457	77	1340	500	3210	5	1	15391605	681	-2.09	0.59	12	0.07	-2113.00	7522.00	6940	20230518	-36.24	4170	20231030	6.12	6940	-36.24	20230518	4170	6.12	20231030	6940	-36.24	20230518	4170	6.12	20231030	0.78	N	067170	500	76 억		316608	N	N	0	N	00	N
158	20231201	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-25	5	-0.56	39967090	8985	54.66	4425	4515	4415	5810	3130	4470	4448.20	2.06	0	-1324	4533	4501	4473	4441	4413	4517	4457	77	1340	500	3210	5	1	15391605	684	-2.10	0.59	12	0.06	-2113.00	7522.00	6940	20230518	-35.95	4170	20231030	6.59	6940	-35.95	20230518	4170	6.59	20231030	6940	-35.95	20230518	4170	6.59	20231030	0.78	N	067170	500	76 억		316608	N	N	0	N	00	N
159	20231201	110521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-40	5	-0.89	32091105	7210	43.86	4425	4515	4415	5810	3130	4470	4450.92	2.06	0	-1157	4533	4501	4473	4441	4413	4517	4457	77	1340	500	3210	5	1	15391605	682	-2.10	0.59	12	0.05	-2113.00	7522.00	6940	20230518	-36.17	4170	20231030	6.24	6940	-36.17	20230518	4170	6.24	20231030	6940	-36.17	20230518	4170	6.24	20231030	0.78	N	067170	500	76 억		316608	N	N	0	N	00	N
160	20231201	100524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-25	5	-0.56	15249355	3407	20.73	4425	4515	4415	5810	3130	4470	4475.89	2.06	0	-1340	4533	4501	4473	4441	4413	4517	4457	77	1340	500	3210	5	1	15391605	684	-2.10	0.59	12	0.02	-2113.00	7522.00	6940	20230518	-35.95	4170	20231030	6.59	6940	-35.95	20230518	4170	6.59	20231030	6940	-35.95	20230518	4170	6.59	20231030	0.78	N	067170	500	76 억		316608	N	N	0	N	00	N
161	20231201	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	20	2	0.45	998545	225	1.37	4425	4515	4415	5810	3130	4470	4437.98	2.06	0	-48	4533	4501	4473	4441	4413	4517	4457	77	1340	500	3210	5	1	15391605	691	-2.12	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	6940	-35.30	20230518	4170	7.67	20231030	6940	-35.30	20230518	4170	7.67	20231030	0.78	N	067170	500	76 억		316608	N	N	0	N	00	N