KissMeData/067170/price/prices-20231001.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	20231031	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	60	2	1.40	101410780	23723	70.86	4285	4400	4210	5570	3000	4285	4274.79	1.97	0	-363	4408	4346	4258	4196	4108	4377	4227	77	1285	500	3080	5	1	15391605	669	-2.06	0.58	12	0.15	-2113.00	7522.00	6940	20230518	-37.39	4170	20231030	4.20	6940	-37.39	20230518	4170	4.20	20231030	6940	-37.39	20230518	4170	4.20	20231030	0.86	N	067170	500	76 억		302616	N	N	0	N	00	N
3	20231031	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-15	5	-0.35	76615995	17925	53.54	4285	4400	4240	5570	3000	4285	4274.25	1.97	0	-962	4408	4346	4258	4196	4108	4377	4227	77	1285	500	3080	5	1	15391605	657	-2.02	0.57	12	0.12	-2113.00	7522.00	6940	20230518	-38.47	4170	20231030	2.40	6940	-38.47	20230518	4170	2.40	20231030	6940	-38.47	20230518	4170	2.40	20231030	0.86	N	067170	500	76 억		302616	N	N	0	N	00	N
4	20231031	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	-20	5	-0.47	51882180	12114	36.18	4285	4400	4240	5570	3000	4285	4282.83	1.97	0	-1164	4408	4346	4258	4196	4108	4377	4227	77	1285	500	3080	5	1	15391605	656	-2.02	0.57	12	0.08	-2113.00	7522.00	6940	20230518	-38.54	4170	20231030	2.28	6940	-38.54	20230518	4170	2.28	20231030	6940	-38.54	20230518	4170	2.28	20231030	0.86	N	067170	500	76 억		302616	N	N	0	N	00	N
5	20231031	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	5	2	0.12	45334170	10578	31.59	4285	4400	4240	5570	3000	4285	4285.70	1.97	0	-1309	4408	4346	4258	4196	4108	4377	4227	77	1285	500	3080	5	1	15391605	660	-2.03	0.57	12	0.07	-2113.00	7522.00	6940	20230518	-38.18	4170	20231030	2.88	6940	-38.18	20230518	4170	2.88	20231030	6940	-38.18	20230518	4170	2.88	20231030	0.86	N	067170	500	76 억		302616	N	N	0	N	00	N
6	20231031	120625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	-10	5	-0.23	40883960	9539	28.49	4285	4400	4240	5570	3000	4285	4285.98	1.97	0	-724	4408	4346	4258	4196	4108	4377	4227	77	1285	500	3080	5	1	15391605	658	-2.02	0.57	12	0.06	-2113.00	7522.00	6940	20230518	-38.40	4170	20231030	2.52	6940	-38.40	20230518	4170	2.52	20231030	6940	-38.40	20230518	4170	2.52	20231030	0.86	N	067170	500	76 억		302616	N	N	0	N	00	N
7	20231031	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	10	2	0.23	39006545	9101	27.18	4285	4400	4240	5570	3000	4285	4285.96	1.97	0	-596	4408	4346	4258	4196	4108	4377	4227	77	1285	500	3080	5	1	15391605	661	-2.03	0.57	12	0.06	-2113.00	7522.00	6940	20230518	-38.11	4170	20231030	3.00	6940	-38.11	20230518	4170	3.00	20231030	6940	-38.11	20230518	4170	3.00	20231030	0.86	N	067170	500	76 억		302616	N	N	0	N	00	N
8	20231031	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-45	5	-1.05	28021225	6550	19.56	4285	4345	4240	5570	3000	4285	4278.05	1.97	0	-166	4408	4346	4258	4196	4108	4377	4227	77	1285	500	3080	5	1	15391605	653	-2.01	0.56	12	0.04	-2113.00	7522.00	6940	20230518	-38.90	4170	20231030	1.68	6940	-38.90	20230518	4170	1.68	20231030	6940	-38.90	20230518	4170	1.68	20231030	0.86	N	067170	500	76 억		302616	N	N	0	N	00	N
9	20231031	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	35	2	0.82	7314740	1695	5.06	4285	4345	4255	5570	3000	4285	4315.48	1.97	0	65	4408	4346	4258	4196	4108	4377	4227	77	1285	500	3080	5	1	15391605	665	-2.04	0.57	12	0.01	-2113.00	7522.00	6940	20230518	-37.75	4170	20231030	3.60	6940	-37.75	20230518	4170	3.60	20231030	6940	-37.75	20230518	4170	3.60	20231030	0.86	N	067170	500	76 억		302616	N	N	0	N	00	N
10	20231030	160621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4285	-35	5	-0.81	141638045	33479	111.83	4250	4320	4170	5610	3025	4320	4230.65	1.95	0	1442	4440	4380	4315	4255	4190	4410	4285	77	1290	500	3110	5	1	15391605	660	-2.03	0.57	12	0.22	-2113.00	7522.00	6940	20230518	-38.26	4170	20231030	2.76	6940	-38.26	20230518	4170	2.76	20231030	6940	-38.26	20230518	4170	2.76	20231030	0.93	N	067170	500	76 억		300190	N	N	0	N	00	N
11	20231030	150606	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4275	-45	5	-1.04	138974455	32857	109.75	4250	4320	4170	5610	3025	4320	4229.68	1.95	0	1340	4440	4380	4315	4255	4190	4410	4285	77	1290	500	3110	5	1	15391605	658	-2.02	0.57	12	0.21	-2113.00	7522.00	6940	20230518	-38.40	4170	20231030	2.52	6940	-38.40	20230518	4170	2.52	20231030	6940	-38.40	20230518	4170	2.52	20231030	0.93	N	067170	500	76 억		300190	N	N	0	N	00	N
12	20231030	140607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4290	-30	5	-0.69	126915445	30037	100.33	4250	4320	4170	5610	3025	4320	4225.30	1.95	0	904	4440	4380	4315	4255	4190	4410	4285	77	1290	500	3110	5	1	15391605	660	-2.03	0.57	12	0.20	-2113.00	7522.00	6940	20230518	-38.18	4170	20231030	2.88	6940	-38.18	20230518	4170	2.88	20231030	6940	-38.18	20230518	4170	2.88	20231030	0.93	N	067170	500	76 억		300190	N	N	0	N	00	N
13	20231030	130608	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4270	-50	5	-1.16	114521980	27127	90.61	4250	4320	4170	5610	3025	4320	4221.70	1.95	0	461	4440	4380	4315	4255	4190	4410	4285	77	1290	500	3110	5	1	15391605	657	-2.02	0.57	12	0.18	-2113.00	7522.00	6940	20230518	-38.47	4170	20231030	2.40	6940	-38.47	20230518	4170	2.40	20231030	6940	-38.47	20230518	4170	2.40	20231030	0.93	N	067170	500	76 억		300190	N	N	0	N	00	N
14	20231030	120603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4275	-45	5	-1.04	104317925	24744	82.65	4250	4320	4170	5610	3025	4320	4215.89	1.95	0	226	4440	4380	4315	4255	4190	4410	4285	77	1290	500	3110	5	1	15391605	658	-2.02	0.57	12	0.16	-2113.00	7522.00	6940	20230518	-38.40	4170	20231030	2.52	6940	-38.40	20230518	4170	2.52	20231030	6940	-38.40	20230518	4170	2.52	20231030	0.93	N	067170	500	76 억		300190	N	N	0	N	00	N
15	20231030	110604	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4215	-105	5	-2.43	80398235	19100	63.80	4250	4320	4170	5610	3025	4320	4209.33	1.95	0	-445	4440	4380	4315	4255	4190	4410	4285	77	1290	500	3110	5	1	15391605	649	-1.99	0.56	12	0.12	-2113.00	7522.00	6940	20230518	-39.27	4170	20231030	1.08	6940	-39.27	20230518	4170	1.08	20231030	6940	-39.27	20230518	4170	1.08	20231030	0.93	N	067170	500	76 억		300190	N	N	0	N	00	N
16	20231030	100605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4240	-80	5	-1.85	56594875	13428	44.85	4250	4320	4175	5610	3025	4320	4214.69	1.95	0	-21	4440	4380	4315	4255	4190	4410	4285	77	1290	500	3110	5	1	15391605	653	-2.01	0.56	12	0.09	-2113.00	7522.00	6940	20230518	-38.90	4175	20231030	1.56	6940	-38.90	20230518	4175	1.56	20231030	6940	-38.90	20230518	4175	1.56	20231030	0.93	N	067170	500	76 억		300190	N	N	0	N	00	N
17	20231030	090601	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4255	-65	5	-1.50	10683545	2520	8.42	4250	4320	4230	5610	3025	4320	4239.50	1.95	0	307	4440	4380	4315	4255	4190	4410	4285	77	1290	500	3110	5	1	15391605	655	-2.01	0.57	12	0.02	-2113.00	7522.00	6940	20230518	-38.69	4230	20231030	0.59	6940	-38.69	20230518	4230	0.59	20231030	6940	-38.69	20230518	4230	0.59	20231030	0.93	N	067170	500	76 억		300190	N	N	0	N	00	N
18	20231027	160534	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4320	-65	5	-1.48	127212940	29652	78.77	4255	4375	4250	5700	3070	4385	4289.84	1.78	0	3624	4465	4425	4350	4310	4235	4445	4330	77	1315	500	3150	5	1	15391605	665	-2.04	0.57	12	0.19	-2113.00	7522.00	6940	20230518	-37.75	4250	20231027	1.65	6940	-37.75	20230518	4250	1.65	20231027	6940	-37.75	20230518	4250	1.65	20231027	0.92	N	067170	500	76 억		273705	N	N	0	N	00	N
19	20231027	150602	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4330	-55	5	-1.25	126015970	29375	78.03	4255	4375	4250	5700	3070	4385	4289.55	1.78	0	3577	4465	4425	4350	4310	4235	4445	4330	77	1315	500	3150	5	1	15391605	666	-2.05	0.58	12	0.19	-2113.00	7522.00	6940	20230518	-37.61	4250	20231027	1.88	6940	-37.61	20230518	4250	1.88	20231027	6940	-37.61	20230518	4250	1.88	20231027	0.92	N	067170	500	76 억		273705	N	N	0	N	00	N
20	20231027	140600	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4300	-85	5	-1.94	115847315	27018	71.77	4255	4375	4250	5700	3070	4385	4287.39	1.78	0	2516	4465	4425	4350	4310	4235	4445	4330	77	1315	500	3150	5	1	15391605	662	-2.04	0.57	12	0.18	-2113.00	7522.00	6940	20230518	-38.04	4250	20231027	1.18	6940	-38.04	20230518	4250	1.18	20231027	6940	-38.04	20230518	4250	1.18	20231027	0.92	N	067170	500	76 억		273705	N	N	0	N	00	N
21	20231027	130554	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4310	-75	5	-1.71	100346950	23407	62.18	4255	4375	4250	5700	3070	4385	4286.59	1.78	0	2297	4465	4425	4350	4310	4235	4445	4330	77	1315	500	3150	5	1	15391605	663	-2.04	0.57	12	0.15	-2113.00	7522.00	6940	20230518	-37.90	4250	20231027	1.41	6940	-37.90	20230518	4250	1.41	20231027	6940	-37.90	20230518	4250	1.41	20231027	0.92	N	067170	500	76 억		273705	N	N	0	N	00	N
22	20231027	120603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4370	-15	5	-0.34	84715965	19809	52.62	4255	4375	4250	5700	3070	4385	4276.04	1.78	0	3590	4465	4425	4350	4310	4235	4445	4330	77	1315	500	3150	5	1	15391605	673	-2.07	0.58	12	0.13	-2113.00	7522.00	6940	20230518	-37.03	4250	20231027	2.82	6940	-37.03	20230518	4250	2.82	20231027	6940	-37.03	20230518	4250	2.82	20231027	0.92	N	067170	500	76 억		273705	N	N	0	N	00	N
23	20231027	110609	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4320	-65	5	-1.48	76995295	18021	47.87	4255	4350	4250	5700	3070	4385	4271.84	1.78	0	2414	4465	4425	4350	4310	4235	4445	4330	77	1315	500	3150	5	1	15391605	665	-2.04	0.57	12	0.12	-2113.00	7522.00	6940	20230518	-37.75	4250	20231027	1.65	6940	-37.75	20230518	4250	1.65	20231027	6940	-37.75	20230518	4250	1.65	20231027	0.92	N	067170	500	76 억		273705	N	N	0	N	00	N
24	20231027	100601	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4290	-95	5	-2.17	69970200	16390	43.54	4255	4350	4250	5700	3070	4385	4268.30	1.78	0	1762	4465	4425	4350	4310	4235	4445	4330	77	1315	500	3150	5	1	15391605	660	-2.03	0.57	12	0.11	-2113.00	7522.00	6940	20230518	-38.18	4250	20231027	0.94	6940	-38.18	20230518	4250	0.94	20231027	6940	-38.18	20230518	4250	0.94	20231027	0.92	N	067170	500	76 억		273705	N	N	0	N	00	N
25	20231027	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-80	5	-1.82	48366795	11335	30.11	4255	4350	4255	5700	3070	4385	4265.87	1.78	0	2131	4465	4425	4350	4310	4235	4445	4330	77	1315	500	3150	5	1	15391605	663	-2.04	0.57	12	0.07	-2113.00	7522.00	6940	20230518	-37.97	4250	20231024	1.29	6940	-37.97	20230518	4250	1.29	20231024	6940	-37.97	20230518	4250	1.29	20231024	0.92	N	067170	500	76 억		273705	N	N	0	N	00	N
26	20231026	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	10	2	0.23	159973170	37094	123.09	4375	4390	4275	5680	3065	4375	4312.42	1.79	0	-2108	4481	4427	4386	4332	4291	4455	4360	77	1305	500	3150	5	1	15391605	675	-2.08	0.58	12	0.24	-2113.00	7522.00	6940	20230518	-36.82	4250	20231024	3.18	6940	-36.82	20230518	4250	3.18	20231024	6940	-36.82	20230518	4250	3.18	20231024	0.92	N	067170	500	76 억		275813	N	N	0	N	00	N
27	20231026	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-85	5	-1.94	129947955	30164	100.10	4375	4390	4275	5680	3065	4375	4308.05	1.79	0	-1951	4481	4427	4386	4332	4291	4455	4360	77	1305	500	3150	5	1	15391605	660	-2.03	0.57	12	0.20	-2113.00	7522.00	6940	20230518	-38.18	4250	20231024	0.94	6940	-38.18	20230518	4250	0.94	20231024	6940	-38.18	20230518	4250	0.94	20231024	0.92	N	067170	500	76 억		275813	N	N	0	N	00	N
28	20231026	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-70	5	-1.60	120299640	27914	92.63	4375	4390	4275	5680	3065	4375	4309.65	1.79	0	-2700	4481	4427	4386	4332	4291	4455	4360	77	1305	500	3150	5	1	15391605	663	-2.04	0.57	12	0.18	-2113.00	7522.00	6940	20230518	-37.97	4250	20231024	1.29	6940	-37.97	20230518	4250	1.29	20231024	6940	-37.97	20230518	4250	1.29	20231024	0.92	N	067170	500	76 억		275813	N	N	0	N	00	N
29	20231026	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-55	5	-1.26	93556845	21683	71.95	4375	4390	4275	5680	3065	4375	4314.76	1.79	0	-2920	4481	4427	4386	4332	4291	4455	4360	77	1305	500	3150	5	1	15391605	665	-2.04	0.57	12	0.14	-2113.00	7522.00	6940	20230518	-37.75	4250	20231024	1.65	6940	-37.75	20230518	4250	1.65	20231024	6940	-37.75	20230518	4250	1.65	20231024	0.92	N	067170	500	76 억		275813	N	N	0	N	00	N
30	20231026	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-20	5	-0.46	52548285	12161	40.36	4375	4390	4275	5680	3065	4375	4321.05	1.79	0	-2628	4481	4427	4386	4332	4291	4455	4360	77	1305	500	3150	5	1	15391605	670	-2.06	0.58	12	0.08	-2113.00	7522.00	6940	20230518	-37.25	4250	20231024	2.47	6940	-37.25	20230518	4250	2.47	20231024	6940	-37.25	20230518	4250	2.47	20231024	0.92	N	067170	500	76 억		275813	N	N	0	N	00	N
31	20231026	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-40	5	-0.91	43436410	10058	33.38	4375	4390	4275	5680	3065	4375	4318.59	1.79	0	-2166	4481	4427	4386	4332	4291	4455	4360	77	1305	500	3150	5	1	15391605	667	-2.05	0.58	12	0.07	-2113.00	7522.00	6940	20230518	-37.54	4250	20231024	2.00	6940	-37.54	20230518	4250	2.00	20231024	6940	-37.54	20230518	4250	2.00	20231024	0.92	N	067170	500	76 억		275813	N	N	0	N	00	N
32	20231026	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-55	5	-1.26	36019470	8342	27.68	4375	4390	4275	5680	3065	4375	4317.85	1.79	0	-2140	4481	4427	4386	4332	4291	4455	4360	77	1305	500	3150	5	1	15391605	665	-2.04	0.57	12	0.05	-2113.00	7522.00	6940	20230518	-37.75	4250	20231024	1.65	6940	-37.75	20230518	4250	1.65	20231024	6940	-37.75	20230518	4250	1.65	20231024	0.92	N	067170	500	76 억		275813	N	N	0	N	00	N
33	20231026	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-55	5	-1.26	9148055	2104	6.98	4375	4375	4310	5680	3065	4375	4347.93	1.79	0	-849	4481	4427	4386	4332	4291	4455	4360	77	1305	500	3150	5	1	15391605	665	-2.04	0.57	12	0.01	-2113.00	7522.00	6940	20230518	-37.75	4250	20231024	1.65	6940	-37.75	20230518	4250	1.65	20231024	6940	-37.75	20230518	4250	1.65	20231024	0.92	N	067170	500	76 억		275813	N	N	0	N	00	N
34	20231025	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-25	5	-0.57	131401880	29974	133.05	4370	4440	4345	5720	3080	4400	4383.86	1.75	0	5779	4566	4482	4366	4282	4166	4500	4300	77	1320	500	3160	5	1	15391605	673	-2.07	0.58	12	0.19	-2113.00	7522.00	6940	20230518	-36.96	4250	20231024	2.94	6940	-36.96	20230518	4250	2.94	20231024	6940	-36.96	20230518	4250	2.94	20231024	0.92	N	067170	500	76 억		270034	N	N	0	N	00	N
35	20231025	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-10	5	-0.23	120067155	27385	121.55	4370	4440	4345	5720	3080	4400	4384.41	1.75	0	5447	4566	4482	4366	4282	4166	4500	4300	77	1320	500	3160	5	1	15391605	676	-2.08	0.58	12	0.18	-2113.00	7522.00	6940	20230518	-36.74	4250	20231024	3.29	6940	-36.74	20230518	4250	3.29	20231024	6940	-36.74	20230518	4250	3.29	20231024	0.92	N	067170	500	76 억		270034	N	N	0	N	00	N
36	20231025	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-20	5	-0.45	111533065	25438	112.91	4370	4440	4345	5720	3080	4400	4384.51	1.75	0	4523	4566	4482	4366	4282	4166	4500	4300	77	1320	500	3160	5	1	15391605	674	-2.07	0.58	12	0.17	-2113.00	7522.00	6940	20230518	-36.89	4250	20231024	3.06	6940	-36.89	20230518	4250	3.06	20231024	6940	-36.89	20230518	4250	3.06	20231024	0.92	N	067170	500	76 억		270034	N	N	0	N	00	N
37	20231025	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	30	2	0.68	74738380	17046	75.66	4370	4440	4345	5720	3080	4400	4384.51	1.75	0	3684	4566	4482	4366	4282	4166	4500	4300	77	1320	500	3160	5	1	15391605	682	-2.10	0.59	12	0.11	-2113.00	7522.00	6940	20230518	-36.17	4250	20231024	4.24	6940	-36.17	20230518	4250	4.24	20231024	6940	-36.17	20230518	4250	4.24	20231024	0.92	N	067170	500	76 억		270034	N	N	0	N	00	N
38	20231025	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	40	2	0.91	57661910	13166	58.44	4370	4440	4345	5720	3080	4400	4379.61	1.75	0	3568	4566	4482	4366	4282	4166	4500	4300	77	1320	500	3160	5	1	15391605	683	-2.10	0.59	12	0.09	-2113.00	7522.00	6940	20230518	-36.02	4250	20231024	4.47	6940	-36.02	20230518	4250	4.47	20231024	6940	-36.02	20230518	4250	4.47	20231024	0.92	N	067170	500	76 억		270034	N	N	0	N	00	N
39	20231025	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	0	3	0.00	56005010	12790	56.77	4370	4405	4345	5720	3080	4400	4378.81	1.75	0	3589	4566	4482	4366	4282	4166	4500	4300	77	1320	500	3160	5	1	15391605	677	-2.08	0.58	12	0.08	-2113.00	7522.00	6940	20230518	-36.60	4250	20231024	3.53	6940	-36.60	20230518	4250	3.53	20231024	6940	-36.60	20230518	4250	3.53	20231024	0.92	N	067170	500	76 억		270034	N	N	0	N	00	N
40	20231025	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-35	5	-0.80	45728785	10440	46.34	4370	4405	4345	5720	3080	4400	4380.15	1.75	0	2604	4566	4482	4366	4282	4166	4500	4300	77	1320	500	3160	5	1	15391605	672	-2.07	0.58	12	0.07	-2113.00	7522.00	6940	20230518	-37.10	4250	20231024	2.71	6940	-37.10	20230518	4250	2.71	20231024	6940	-37.10	20230518	4250	2.71	20231024	0.92	N	067170	500	76 억		270034	N	N	0	N	00	N
41	20231025	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-45	5	-1.02	6611915	1513	6.72	4370	4390	4355	5720	3080	4400	4370.07	1.75	0	36	4566	4482	4366	4282	4166	4500	4300	77	1320	500	3160	5	1	15391605	670	-2.06	0.58	12	0.01	-2113.00	7522.00	6940	20230518	-37.25	4250	20231024	2.47	6940	-37.25	20230518	4250	2.47	20231024	6940	-37.25	20230518	4250	2.47	20231024	0.92	N	067170	500	76 억		270034	N	N	0	N	00	N
42	20231024	160541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4400	40	2	0.92	98100500	22529	96.02	4400	4450	4250	5660	3055	4360	4354.41	1.76	0	-852	4470	4415	4365	4310	4260	4390	4285	77	1300	500	3130	5	1	15391605	677	-2.08	0.58	12	0.15	-2113.00	7522.00	6940	20230518	-36.60	4250	20231024	3.53	6940	-36.60	20230518	4250	3.53	20231024	6940	-36.60	20230518	4250	3.53	20231024	0.97	N	067170	500	76 억		270886	N	N	0	N	00	N
43	20231024	150550	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4390	30	2	0.69	88561860	20361	86.78	4400	4450	4250	5660	3055	4360	4349.58	1.76	0	-953	4470	4415	4365	4310	4260	4390	4285	77	1300	500	3130	5	1	15391605	676	-2.08	0.58	12	0.13	-2113.00	7522.00	6940	20230518	-36.74	4250	20231024	3.29	6940	-36.74	20230518	4250	3.29	20231024	6940	-36.74	20230518	4250	3.29	20231024	0.97	N	067170	500	76 억		270886	N	N	0	N	00	N
44	20231024	140538	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4415	55	2	1.26	75886540	17494	74.56	4400	4435	4250	5660	3055	4360	4337.86	1.76	0	-2465	4470	4415	4365	4310	4260	4390	4285	77	1300	500	3130	5	1	15391605	680	-2.09	0.59	12	0.11	-2113.00	7522.00	6940	20230518	-36.38	4250	20231024	3.88	6940	-36.38	20230518	4250	3.88	20231024	6940	-36.38	20230518	4250	3.88	20231024	0.97	N	067170	500	76 억		270886	N	N	0	N	00	N
45	20231024	130545	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4370	10	2	0.23	44982195	10416	44.39	4400	4400	4250	5660	3055	4360	4318.57	1.76	0	-2102	4470	4415	4365	4310	4260	4390	4285	77	1300	500	3130	5	1	15391605	673	-2.07	0.58	12	0.07	-2113.00	7522.00	6940	20230518	-37.03	4250	20231024	2.82	6940	-37.03	20230518	4250	2.82	20231024	6940	-37.03	20230518	4250	2.82	20231024	0.97	N	067170	500	76 억		270886	N	N	0	N	00	N
46	20231024	120551	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4355	-5	5	-0.11	37485555	8692	37.04	4400	4400	4250	5660	3055	4360	4312.65	1.76	0	-2214	4470	4415	4365	4310	4260	4390	4285	77	1300	500	3130	5	1	15391605	670	-2.06	0.58	12	0.06	-2113.00	7522.00	6940	20230518	-37.25	4250	20231024	2.47	6940	-37.25	20230518	4250	2.47	20231024	6940	-37.25	20230518	4250	2.47	20231024	0.97	N	067170	500	76 억		270886	N	N	0	N	00	N
47	20231024	110546	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4350	-10	5	-0.23	33855940	7858	33.49	4400	4400	4250	5660	3055	4360	4308.47	1.76	0	-2462	4470	4415	4365	4310	4260	4390	4285	77	1300	500	3130	5	1	15391605	670	-2.06	0.58	12	0.05	-2113.00	7522.00	6940	20230518	-37.32	4250	20231024	2.35	6940	-37.32	20230518	4250	2.35	20231024	6940	-37.32	20230518	4250	2.35	20231024	0.97	N	067170	500	76 억		270886	N	N	0	N	00	N
48	20231024	100540	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4305	-55	5	-1.26	18215430	4241	18.07	4400	4400	4250	5660	3055	4360	4295.08	1.76	0	-2279	4470	4415	4365	4310	4260	4390	4285	77	1300	500	3130	5	1	15391605	663	-2.04	0.57	12	0.03	-2113.00	7522.00	6940	20230518	-37.97	4250	20231024	1.29	6940	-37.97	20230518	4250	1.29	20231024	6940	-37.97	20230518	4250	1.29	20231024	0.97	N	067170	500	76 억		270886	N	N	0	N	00	N
49	20231024	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	0	3	0.00	813390	186	0.79	4400	4400	4360	5660	3055	4360	4373.06	1.76	0	-100	4470	4415	4365	4310	4260	4390	4285	77	1300	500	3130	5	1	15391605	671	-2.06	0.58	12	0.00	-2113.00	7522.00	6940	20230518	-37.18	4295	20231020	1.51	6940	-37.18	20230518	4295	1.51	20231020	6940	-37.18	20230518	4295	1.51	20231020	0.97	N	067170	500	76 억		270886	N	N	0	N	00	N
50	20231023	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-60	5	-1.36	102216770	23364	63.23	4420	4420	4315	5740	3095	4420	4375.27	1.79	0	-4687	4883	4651	4473	4241	4063	4767	4357	77	1320	500	3180	5	1	15391605	671	-2.06	0.58	12	0.15	-2113.00	7522.00	6940	20230518	-37.18	4295	20231020	1.51	6940	-37.18	20230518	4295	1.51	20231020	6940	-37.18	20230518	4295	1.51	20231020	0.97	N	067170	500	76 억		275558	N	N	0	N	00	N
51	20231023	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-75	5	-1.70	95241470	21761	58.90	4420	4420	4315	5740	3095	4420	4376.70	1.79	0	-4673	4883	4651	4473	4241	4063	4767	4357	77	1320	500	3180	5	1	15391605	669	-2.06	0.58	12	0.14	-2113.00	7522.00	6940	20230518	-37.39	4295	20231020	1.16	6940	-37.39	20230518	4295	1.16	20231020	6940	-37.39	20230518	4295	1.16	20231020	0.97	N	067170	500	76 억		275558	N	N	0	N	00	N
52	20231023	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-65	5	-1.47	93009720	21247	57.51	4420	4420	4315	5740	3095	4420	4377.55	1.79	0	-4235	4883	4651	4473	4241	4063	4767	4357	77	1320	500	3180	5	1	15391605	670	-2.06	0.58	12	0.14	-2113.00	7522.00	6940	20230518	-37.25	4295	20231020	1.40	6940	-37.25	20230518	4295	1.40	20231020	6940	-37.25	20230518	4295	1.40	20231020	0.97	N	067170	500	76 억		275558	N	N	0	N	00	N
53	20231023	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-60	5	-1.36	85375980	19489	52.75	4420	4420	4315	5740	3095	4420	4380.73	1.79	0	-3743	4883	4651	4473	4241	4063	4767	4357	77	1320	500	3180	5	1	15391605	671	-2.06	0.58	12	0.13	-2113.00	7522.00	6940	20230518	-37.18	4295	20231020	1.51	6940	-37.18	20230518	4295	1.51	20231020	6940	-37.18	20230518	4295	1.51	20231020	0.97	N	067170	500	76 억		275558	N	N	0	N	00	N
54	20231023	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-20	5	-0.45	69965015	15977	43.24	4420	4420	4315	5740	3095	4420	4379.11	1.79	0	-3449	4883	4651	4473	4241	4063	4767	4357	77	1320	500	3180	5	1	15391605	677	-2.08	0.58	12	0.10	-2113.00	7522.00	6940	20230518	-36.60	4295	20231020	2.44	6940	-36.60	20230518	4295	2.44	20231020	6940	-36.60	20230518	4295	2.44	20231020	0.97	N	067170	500	76 억		275558	N	N	0	N	00	N
55	20231023	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-20	5	-0.45	25630685	5846	15.82	4420	4420	4315	5740	3095	4420	4384.31	1.79	0	-2783	4883	4651	4473	4241	4063	4767	4357	77	1320	500	3180	5	1	15391605	677	-2.08	0.58	12	0.04	-2113.00	7522.00	6940	20230518	-36.60	4295	20231020	2.44	6940	-36.60	20230518	4295	2.44	20231020	6940	-36.60	20230518	4295	2.44	20231020	0.97	N	067170	500	76 억		275558	N	N	0	N	00	N
56	20231023	100532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-40	5	-0.90	7203940	1639	4.44	4420	4420	4375	5740	3095	4420	4395.33	1.79	0	-844	4883	4651	4473	4241	4063	4767	4357	77	1320	500	3180	5	1	15391605	674	-2.07	0.58	12	0.01	-2113.00	7522.00	6940	20230518	-36.89	4295	20231020	1.98	6940	-36.89	20230518	4295	1.98	20231020	6940	-36.89	20230518	4295	1.98	20231020	0.97	N	067170	500	76 억		275558	N	N	0	N	00	N
57	20231023	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-45	5	-1.02	1775270	402	1.09	4420	4420	4375	5740	3095	4420	4416.09	1.79	0	-7	4883	4651	4473	4241	4063	4767	4357	77	1320	500	3180	5	1	15391605	673	-2.07	0.58	12	0.00	-2113.00	7522.00	6940	20230518	-36.96	4295	20231020	1.86	6940	-36.96	20230518	4295	1.86	20231020	6940	-36.96	20230518	4295	1.86	20231020	0.97	N	067170	500	76 억		275558	N	N	0	N	00	N
58	20231020	160535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4420	-20	5	-0.45	160855065	36947	101.75	4330	4705	4295	5770	3110	4440	4353.67	1.81	0	-2809	4693	4566	4498	4371	4303	4532	4337	77	1330	500	3190	5	1	15391605	680	-2.09	0.59	12	0.24	-2113.00	7522.00	6940	20230518	-36.31	4295	20231020	2.91	6940	-36.31	20230518	4295	2.91	20231020	6940	-36.31	20230518	4295	2.91	20231020	0.97	N	067170	500	76 억		278382	N	N	0	N	00	N
59	20231020	150536	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4450	10	2	0.23	155255250	35680	98.26	4330	4705	4295	5770	3110	4440	4351.32	1.81	0	-2611	4693	4566	4498	4371	4303	4532	4337	77	1330	500	3190	5	1	15391605	685	-2.11	0.59	12	0.23	-2113.00	7522.00	6940	20230518	-35.88	4295	20231020	3.61	6940	-35.88	20230518	4295	3.61	20231020	6940	-35.88	20230518	4295	3.61	20231020	0.97	N	067170	500	76 억		278382	N	N	0	N	00	N
60	20231020	140539	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4410	-30	5	-0.68	142567470	32808	90.35	4330	4705	4295	5770	3110	4440	4345.51	1.81	0	-2412	4693	4566	4498	4371	4303	4532	4337	77	1330	500	3190	5	1	15391605	679	-2.09	0.59	12	0.21	-2113.00	7522.00	6940	20230518	-36.46	4295	20231020	2.68	6940	-36.46	20230518	4295	2.68	20231020	6940	-36.46	20230518	4295	2.68	20231020	0.97	N	067170	500	76 억		278382	N	N	0	N	00	N
61	20231020	130523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4380	-60	5	-1.35	139241850	32051	88.26	4330	4705	4295	5770	3110	4440	4344.38	1.81	0	-2347	4693	4566	4498	4371	4303	4532	4337	77	1330	500	3190	5	1	15391605	674	-2.07	0.58	12	0.21	-2113.00	7522.00	6940	20230518	-36.89	4295	20231020	1.98	6940	-36.89	20230518	4295	1.98	20231020	6940	-36.89	20230518	4295	1.98	20231020	0.97	N	067170	500	76 억		278382	N	N	0	N	00	N
62	20231020	120533	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4355	-85	5	-1.91	135682965	31238	86.02	4330	4705	4295	5770	3110	4440	4343.52	1.81	0	-2687	4693	4566	4498	4371	4303	4532	4337	77	1330	500	3190	5	1	15391605	670	-2.06	0.58	12	0.20	-2113.00	7522.00	6940	20230518	-37.25	4295	20231020	1.40	6940	-37.25	20230518	4295	1.40	20231020	6940	-37.25	20230518	4295	1.40	20231020	0.97	N	067170	500	76 억		278382	N	N	0	N	00	N
63	20231020	110538	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4345	-95	5	-2.14	125811375	28954	79.73	4330	4705	4295	5770	3110	4440	4345.22	1.81	0	-2630	4693	4566	4498	4371	4303	4532	4337	77	1330	500	3190	5	1	15391605	669	-2.06	0.58	12	0.19	-2113.00	7522.00	6940	20230518	-37.39	4295	20231020	1.16	6940	-37.39	20230518	4295	1.16	20231020	6940	-37.39	20230518	4295	1.16	20231020	0.97	N	067170	500	76 억		278382	N	N	0	N	00	N
64	20231020	100532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4345	-95	5	-2.14	52765045	12019	33.10	4330	4705	4315	5770	3110	4440	4390.14	1.81	0	-1626	4693	4566	4498	4371	4303	4532	4337	77	1330	500	3190	5	1	15391605	669	-2.06	0.58	12	0.08	-2113.00	7522.00	6940	20230518	-37.39	4315	20231020	0.70	6940	-37.39	20230518	4315	0.70	20231020	6940	-37.39	20230518	4315	0.70	20231020	0.97	N	067170	500	76 억		278382	N	N	0	N	00	N
65	20231020	090533	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4465	25	2	0.56	15196205	3448	9.50	4330	4705	4330	5770	3110	4440	4407.25	1.81	0	208	4693	4566	4498	4371	4303	4532	4337	77	1330	500	3190	5	1	15391605	687	-2.11	0.59	12	0.02	-2113.00	7522.00	6940	20230518	-35.66	4330	20231020	3.12	6940	-35.66	20230518	4330	3.12	20231020	6940	-35.66	20230518	4330	3.12	20231020	0.97	N	067170	500	76 억		278382	N	N	0	N	00	N
66	20231019	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-105	5	-2.31	161899385	36293	135.82	4625	4625	4430	5900	3185	4545	4460.92	1.86	0	-7792	4751	4647	4576	4472	4401	4612	4437	77	1355	500	3270	5	1	15391605	683	-2.10	0.59	12	0.24	-2113.00	7522.00	6940	20230518	-36.02	4350	20230726	2.07	6940	-36.02	20230518	4350	2.07	20230726	6940	-36.02	20230518	4350	2.07	20230726	0.98	N	067170	500	76 억		286174	N	N	0	N	00	N
67	20231019	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-90	5	-1.98	144074375	32281	120.81	4625	4625	4430	5900	3185	4545	4463.13	1.86	0	-7650	4751	4647	4576	4472	4401	4612	4437	77	1355	500	3270	5	1	15391605	686	-2.11	0.59	12	0.21	-2113.00	7522.00	6940	20230518	-35.81	4350	20230726	2.41	6940	-35.81	20230518	4350	2.41	20230726	6940	-35.81	20230518	4350	2.41	20230726	0.98	N	067170	500	76 억		286174	N	N	0	N	00	N
68	20231019	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-100	5	-2.20	103049220	23051	86.27	4625	4625	4445	5900	3185	4545	4470.49	1.86	0	-2726	4751	4647	4576	4472	4401	4612	4437	77	1355	500	3270	5	1	15391605	684	-2.10	0.59	12	0.15	-2113.00	7522.00	6940	20230518	-35.95	4350	20230726	2.18	6940	-35.95	20230518	4350	2.18	20230726	6940	-35.95	20230518	4350	2.18	20230726	0.98	N	067170	500	76 억		286174	N	N	0	N	00	N
69	20231019	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-85	5	-1.87	86917325	19429	72.71	4625	4625	4445	5900	3185	4545	4473.59	1.86	0	-1641	4751	4647	4576	4472	4401	4612	4437	77	1355	500	3270	5	1	15391605	686	-2.11	0.59	12	0.13	-2113.00	7522.00	6940	20230518	-35.73	4350	20230726	2.53	6940	-35.73	20230518	4350	2.53	20230726	6940	-35.73	20230518	4350	2.53	20230726	0.98	N	067170	500	76 억		286174	N	N	0	N	00	N
70	20231019	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-75	5	-1.65	78410860	17519	65.56	4625	4625	4450	5900	3185	4545	4475.76	1.86	0	-1511	4751	4647	4576	4472	4401	4612	4437	77	1355	500	3270	5	1	15391605	688	-2.12	0.59	12	0.11	-2113.00	7522.00	6940	20230518	-35.59	4350	20230726	2.76	6940	-35.59	20230518	4350	2.76	20230726	6940	-35.59	20230518	4350	2.76	20230726	0.98	N	067170	500	76 억		286174	N	N	0	N	00	N
71	20231019	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-60	5	-1.32	48357495	10775	40.32	4625	4625	4450	5900	3185	4545	4487.93	1.86	0	-1166	4751	4647	4576	4472	4401	4612	4437	77	1355	500	3270	5	1	15391605	690	-2.12	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-35.37	4350	20230726	3.10	6940	-35.37	20230518	4350	3.10	20230726	6940	-35.37	20230518	4350	3.10	20230726	0.98	N	067170	500	76 억		286174	N	N	0	N	00	N
72	20231019	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-40	5	-0.88	18639660	4135	15.47	4625	4625	4455	5900	3185	4545	4507.78	1.86	0	-1882	4751	4647	4576	4472	4401	4612	4437	77	1355	500	3270	5	1	15391605	693	-2.13	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-35.09	4350	20230726	3.56	6940	-35.09	20230518	4350	3.56	20230726	6940	-35.09	20230518	4350	3.56	20230726	0.98	N	067170	500	76 억		286174	N	N	0	N	00	N
73	20231019	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	60	2	1.32	284175	62	0.23	4625	4625	4545	5900	3185	4545	4583.47	1.86	0	-21	4751	4647	4576	4472	4401	4612	4437	77	1355	500	3270	5	1	15391605	709	-2.18	0.61	12	0.00	-2113.00	7522.00	6940	20230518	-33.65	4350	20230726	5.86	6940	-33.65	20230518	4350	5.86	20230726	6940	-33.65	20230518	4350	5.86	20230726	0.98	N	067170	500	76 억		286174	N	N	0	N	00	N
74	20231018	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-120	5	-2.57	121365765	26622	357.53	4665	4680	4505	6060	3270	4665	4558.85	1.88	0	-3264	4741	4702	4656	4617	4571	4722	4637	77	1395	500	3350	5	1	15391605	700	-2.15	0.60	12	0.17	-2113.00	7522.00	6940	20230518	-34.51	4350	20230726	4.48	6940	-34.51	20230518	4350	4.48	20230726	6940	-34.51	20230518	4350	4.48	20230726	0.98	N	067170	500	76 억		288913	N	N	0	N	00	N
75	20231018	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-115	5	-2.47	92697835	20317	272.86	4665	4680	4505	6060	3270	4665	4562.57	1.88	0	-3172	4741	4702	4656	4617	4571	4722	4637	77	1395	500	3350	5	1	15391605	700	-2.15	0.60	12	0.13	-2113.00	7522.00	6940	20230518	-34.44	4350	20230726	4.60	6940	-34.44	20230518	4350	4.60	20230726	6940	-34.44	20230518	4350	4.60	20230726	0.98	N	067170	500	76 억		288913	N	N	0	N	00	N
76	20231018	140522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-120	5	-2.57	87111755	19093	256.42	4665	4680	4505	6060	3270	4665	4562.50	1.88	0	-2651	4741	4702	4656	4617	4571	4722	4637	77	1395	500	3350	5	1	15391605	700	-2.15	0.60	12	0.12	-2113.00	7522.00	6940	20230518	-34.51	4350	20230726	4.48	6940	-34.51	20230518	4350	4.48	20230726	6940	-34.51	20230518	4350	4.48	20230726	0.98	N	067170	500	76 억		288913	N	N	0	N	00	N
77	20231018	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-145	5	-3.11	55833505	12186	163.66	4665	4680	4520	6060	3270	4665	4581.77	1.88	0	-2323	4741	4702	4656	4617	4571	4722	4637	77	1395	500	3350	5	1	15391605	696	-2.14	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-34.87	4350	20230726	3.91	6940	-34.87	20230518	4350	3.91	20230726	6940	-34.87	20230518	4350	3.91	20230726	0.98	N	067170	500	76 억		288913	N	N	0	N	00	N
78	20231018	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-115	5	-2.47	49629620	10816	145.26	4665	4680	4550	6060	3270	4665	4588.54	1.88	0	-1587	4741	4702	4656	4617	4571	4722	4637	77	1395	500	3350	5	1	15391605	700	-2.15	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-34.44	4350	20230726	4.60	6940	-34.44	20230518	4350	4.60	20230726	6940	-34.44	20230518	4350	4.60	20230726	0.98	N	067170	500	76 억		288913	N	N	0	N	00	N
79	20231018	110523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-75	5	-1.61	29515690	6404	86.01	4665	4680	4560	6060	3270	4665	4608.95	1.88	0	-1303	4741	4702	4656	4617	4571	4722	4637	77	1395	500	3350	5	1	15391605	706	-2.17	0.61	12	0.04	-2113.00	7522.00	6940	20230518	-33.86	4350	20230726	5.52	6940	-33.86	20230518	4350	5.52	20230726	6940	-33.86	20230518	4350	5.52	20230726	0.98	N	067170	500	76 억		288913	N	N	0	N	00	N
80	20231018	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-50	5	-1.07	13500555	2906	39.03	4665	4680	4615	6060	3270	4665	4645.75	1.88	0	-1573	4741	4702	4656	4617	4571	4722	4637	77	1395	500	3350	5	1	15391605	710	-2.18	0.61	12	0.02	-2113.00	7522.00	6940	20230518	-33.50	4350	20230726	6.09	6940	-33.50	20230518	4350	6.09	20230726	6940	-33.50	20230518	4350	6.09	20230726	0.98	N	067170	500	76 억		288913	N	N	0	N	00	N
81	20231018	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	0	3	0.00	279150	60	0.81	4665	4665	4630	6060	3270	4665	4652.50	1.88	0	-26	4741	4702	4656	4617	4571	4722	4637	77	1395	500	3350	5	1	15391605	718	-2.21	0.62	12	0.00	-2113.00	7522.00	6940	20230518	-32.78	4350	20230726	7.24	6940	-32.78	20230518	4350	7.24	20230726	6940	-32.78	20230518	4350	7.24	20230726	0.98	N	067170	500	76 억		288913	N	N	0	N	00	N
82	20231017	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	55	2	1.19	34134360	7355	86.77	4610	4695	4610	5990	3230	4610	4640.97	1.89	0	-1658	4780	4695	4610	4525	4440	4737	4567	77	1380	500	3310	5	1	15391605	718	-2.21	0.62	12	0.05	-2113.00	7522.00	6940	20230518	-32.78	4350	20230726	7.24	6940	-32.78	20230518	4350	7.24	20230726	6940	-32.78	20230518	4350	7.24	20230726	0.98	N	067170	500	76 억		290571	N	N	0	N	00	N
83	20231017	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	45	2	0.98	31528965	6795	80.17	4610	4695	4610	5990	3230	4610	4640.02	1.89	0	-1453	4780	4695	4610	4525	4440	4737	4567	77	1380	500	3310	5	1	15391605	716	-2.20	0.62	12	0.04	-2113.00	7522.00	6940	20230518	-32.93	4350	20230726	7.01	6940	-32.93	20230518	4350	7.01	20230726	6940	-32.93	20230518	4350	7.01	20230726	0.98	N	067170	500	76 억		290571	N	N	0	N	00	N
84	20231017	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	20	2	0.43	30076825	6483	76.49	4610	4695	4610	5990	3230	4610	4639.34	1.89	0	-1148	4780	4695	4610	4525	4440	4737	4567	77	1380	500	3310	5	1	15391605	713	-2.19	0.62	12	0.04	-2113.00	7522.00	6940	20230518	-33.29	4350	20230726	6.44	6940	-33.29	20230518	4350	6.44	20230726	6940	-33.29	20230518	4350	6.44	20230726	0.98	N	067170	500	76 억		290571	N	N	0	N	00	N
85	20231017	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	25	2	0.54	12027455	2589	30.55	4610	4695	4610	5990	3230	4610	4645.60	1.89	0	-174	4780	4695	4610	4525	4440	4737	4567	77	1380	500	3310	5	1	15391605	713	-2.19	0.62	12	0.02	-2113.00	7522.00	6940	20230518	-33.21	4350	20230726	6.55	6940	-33.21	20230518	4350	6.55	20230726	6940	-33.21	20230518	4350	6.55	20230726	0.98	N	067170	500	76 억		290571	N	N	0	N	00	N
86	20231017	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	65	2	1.41	10874855	2342	27.63	4610	4695	4610	5990	3230	4610	4643.41	1.89	0	8	4780	4695	4610	4525	4440	4737	4567	77	1380	500	3310	5	1	15391605	720	-2.21	0.62	12	0.02	-2113.00	7522.00	6940	20230518	-32.64	4350	20230726	7.47	6940	-32.64	20230518	4350	7.47	20230726	6940	-32.64	20230518	4350	7.47	20230726	0.98	N	067170	500	76 억		290571	N	N	0	N	00	N
87	20231017	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	0	3	0.00	8759895	1888	22.27	4610	4695	4610	5990	3230	4610	4639.77	1.89	0	40	4780	4695	4610	4525	4440	4737	4567	77	1380	500	3310	5	1	15391605	710	-2.18	0.61	12	0.01	-2113.00	7522.00	6940	20230518	-33.57	4350	20230726	5.98	6940	-33.57	20230518	4350	5.98	20230726	6940	-33.57	20230518	4350	5.98	20230726	0.98	N	067170	500	76 억		290571	N	N	0	N	00	N
88	20231017	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	45	2	0.98	7057055	1521	17.94	4610	4695	4610	5990	3230	4610	4639.75	1.89	0	-13	4780	4695	4610	4525	4440	4737	4567	77	1380	500	3310	5	1	15391605	716	-2.20	0.62	12	0.01	-2113.00	7522.00	6940	20230518	-32.93	4350	20230726	7.01	6940	-32.93	20230518	4350	7.01	20230726	6940	-32.93	20230518	4350	7.01	20230726	0.98	N	067170	500	76 억		290571	N	N	0	N	00	N
89	20231017	090521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	35	2	0.76	3002075	651	7.68	4610	4680	4610	5990	3230	4610	4611.48	1.89	0	-37	4780	4695	4610	4525	4440	4737	4567	77	1380	500	3310	5	1	15391605	715	-2.20	0.62	12	0.00	-2113.00	7522.00	6940	20230518	-33.07	4350	20230726	6.78	6940	-33.07	20230518	4350	6.78	20230726	6940	-33.07	20230518	4350	6.78	20230726	0.98	N	067170	500	76 억		290571	N	N	0	N	00	N
90	20231016	160521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	-20	5	-0.43	38850780	8475	103.96	4525	4695	4525	6010	3245	4630	4584.16	1.90	0	-2067	4860	4745	4680	4565	4500	4712	4532	77	1380	500	3330	5	1	15391605	710	-2.18	0.61	12	0.06	-2113.00	7522.00	6940	20230518	-33.57	4350	20230726	5.98	6940	-33.57	20230518	4350	5.98	20230726	6940	-33.57	20230518	4350	5.98	20230726	0.98	N	067170	500	76 억		292635	N	N	0	N	00	N
91	20231016	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-25	5	-0.54	38030720	8297	101.78	4525	4695	4525	6010	3245	4630	4583.67	1.90	0	-2045	4860	4745	4680	4565	4500	4712	4532	77	1380	500	3330	5	1	15391605	709	-2.18	0.61	12	0.05	-2113.00	7522.00	6940	20230518	-33.65	4350	20230726	5.86	6940	-33.65	20230518	4350	5.86	20230726	6940	-33.65	20230518	4350	5.86	20230726	0.98	N	067170	500	76 억		292635	N	N	0	N	00	N
92	20231016	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-30	5	-0.65	35929900	7839	96.16	4525	4695	4525	6010	3245	4630	4583.48	1.90	0	-1990	4860	4745	4680	4565	4500	4712	4532	77	1380	500	3330	5	1	15391605	708	-2.18	0.61	12	0.05	-2113.00	7522.00	6940	20230518	-33.72	4350	20230726	5.75	6940	-33.72	20230518	4350	5.75	20230726	6940	-33.72	20230518	4350	5.75	20230726	0.98	N	067170	500	76 억		292635	N	N	0	N	00	N
93	20231016	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-30	5	-0.65	31946490	6972	85.53	4525	4695	4525	6010	3245	4630	4582.11	1.90	0	-1920	4860	4745	4680	4565	4500	4712	4532	77	1380	500	3330	5	1	15391605	708	-2.18	0.61	12	0.05	-2113.00	7522.00	6940	20230518	-33.72	4350	20230726	5.75	6940	-33.72	20230518	4350	5.75	20230726	6940	-33.72	20230518	4350	5.75	20230726	0.98	N	067170	500	76 억		292635	N	N	0	N	00	N
94	20231016	120519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-30	5	-0.65	26356150	5755	70.60	4525	4695	4525	6010	3245	4630	4579.70	1.90	0	-1858	4860	4745	4680	4565	4500	4712	4532	77	1380	500	3330	5	1	15391605	708	-2.18	0.61	12	0.04	-2113.00	7522.00	6940	20230518	-33.72	4350	20230726	5.75	6940	-33.72	20230518	4350	5.75	20230726	6940	-33.72	20230518	4350	5.75	20230726	0.98	N	067170	500	76 억		292635	N	N	0	N	00	N
95	20231016	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-30	5	-0.65	18974560	4146	50.86	4525	4695	4525	6010	3245	4630	4576.59	1.90	0	-560	4860	4745	4680	4565	4500	4712	4532	77	1380	500	3330	5	1	15391605	708	-2.18	0.61	12	0.03	-2113.00	7522.00	6940	20230518	-33.72	4350	20230726	5.75	6940	-33.72	20230518	4350	5.75	20230726	6940	-33.72	20230518	4350	5.75	20230726	0.98	N	067170	500	76 억		292635	N	N	0	N	00	N
96	20231016	100513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	-20	5	-0.43	16804690	3673	45.06	4525	4695	4525	6010	3245	4630	4575.19	1.90	0	-513	4860	4745	4680	4565	4500	4712	4532	77	1380	500	3330	5	1	15391605	710	-2.18	0.61	12	0.02	-2113.00	7522.00	6940	20230518	-33.57	4350	20230726	5.98	6940	-33.57	20230518	4350	5.98	20230726	6940	-33.57	20230518	4350	5.98	20230726	0.98	N	067170	500	76 억		292635	N	N	0	N	00	N
97	20231016	090516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-60	5	-1.30	5225520	1149	14.09	4525	4695	4525	6010	3245	4630	4547.89	1.90	0	423	4860	4745	4680	4565	4500	4712	4532	77	1380	500	3330	5	1	15391605	703	-2.16	0.61	12	0.01	-2113.00	7522.00	6940	20230518	-34.15	4350	20230726	5.06	6940	-34.15	20230518	4350	5.06	20230726	6940	-34.15	20230518	4350	5.06	20230726	0.98	N	067170	500	76 억		292635	N	N	0	N	00	N
98	20231012	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	-35	5	-0.74	43154230	9051	80.58	4715	4800	4715	6180	3335	4760	4767.91	1.92	0	-970	4900	4830	4695	4625	4490	4865	4660	77	1420	500	3420	5	1	15391605	727	-2.24	0.63	12	0.06	-2113.00	7522.00	6940	20230518	-31.92	4350	20230726	8.62	6940	-31.92	20230518	4350	8.62	20230726	6940	-31.92	20230518	4350	8.62	20230726	0.98	N	067170	500	76 억		295454	N	N	0	N	00	N
99	20231012	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	20	2	0.42	41376945	8675	77.23	4715	4800	4715	6180	3335	4760	4769.68	1.92	0	-898	4900	4830	4695	4625	4490	4865	4660	77	1420	500	3420	5	1	15391605	736	-2.26	0.64	12	0.06	-2113.00	7522.00	6940	20230518	-31.12	4350	20230726	9.89	6940	-31.12	20230518	4350	9.89	20230726	6940	-31.12	20230518	4350	9.89	20230726	0.98	N	067170	500	76 억		295454	N	N	0	N	00	N
100	20231012	140518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	40	2	0.84	35483905	7440	66.24	4715	4800	4715	6180	3335	4760	4769.34	1.92	0	-351	4900	4830	4695	4625	4490	4865	4660	77	1420	500	3420	5	1	15391605	739	-2.27	0.64	12	0.05	-2113.00	7522.00	6940	20230518	-30.84	4350	20230726	10.34	6940	-30.84	20230518	4350	10.34	20230726	6940	-30.84	20230518	4350	10.34	20230726	0.98	N	067170	500	76 억		295454	N	N	0	N	00	N
101	20231012	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	10	2	0.21	27180060	5703	50.77	4715	4790	4715	6180	3335	4760	4765.92	1.92	0	-706	4900	4830	4695	4625	4490	4865	4660	77	1420	500	3420	5	1	15391605	734	-2.26	0.63	12	0.04	-2113.00	7522.00	6940	20230518	-31.27	4350	20230726	9.66	6940	-31.27	20230518	4350	9.66	20230726	6940	-31.27	20230518	4350	9.66	20230726	0.98	N	067170	500	76 억		295454	N	N	0	N	00	N
102	20231012	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	25	2	0.53	18254775	3831	34.11	4715	4790	4715	6180	3335	4760	4765.02	1.92	0	-641	4900	4830	4695	4625	4490	4865	4660	77	1420	500	3420	5	1	15391605	736	-2.26	0.64	12	0.02	-2113.00	7522.00	6940	20230518	-31.05	4350	20230726	10.00	6940	-31.05	20230518	4350	10.00	20230726	6940	-31.05	20230518	4350	10.00	20230726	0.98	N	067170	500	76 억		295454	N	N	0	N	00	N
103	20231012	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	20	2	0.42	15397585	3233	28.78	4715	4790	4715	6180	3335	4760	4762.63	1.92	0	-846	4900	4830	4695	4625	4490	4865	4660	77	1420	500	3420	5	1	15391605	736	-2.26	0.64	12	0.02	-2113.00	7522.00	6940	20230518	-31.12	4350	20230726	9.89	6940	-31.12	20230518	4350	9.89	20230726	6940	-31.12	20230518	4350	9.89	20230726	0.98	N	067170	500	76 억		295454	N	N	0	N	00	N
104	20231012	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	20	2	0.42	11617055	2441	21.73	4715	4790	4715	6180	3335	4760	4759.14	1.92	0	-1076	4900	4830	4695	4625	4490	4865	4660	77	1420	500	3420	5	1	15391605	736	-2.26	0.64	12	0.02	-2113.00	7522.00	6940	20230518	-31.12	4350	20230726	9.89	6940	-31.12	20230518	4350	9.89	20230726	6940	-31.12	20230518	4350	9.89	20230726	0.98	N	067170	500	76 억		295454	N	N	0	N	00	N
105	20231012	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	0	3	0.00	2782055	590	5.25	4715	4760	4715	6180	3335	4760	4715.35	1.92	0	-76	4900	4830	4695	4625	4490	4865	4660	77	1420	500	3420	5	1	15391605	733	-2.25	0.63	12	0.00	-2113.00	7522.00	6940	20230518	-31.41	4350	20230726	9.43	6940	-31.41	20230518	4350	9.43	20230726	6940	-31.41	20230518	4350	9.43	20230726	0.98	N	067170	500	76 억		295454	N	N	0	N	00	N
106	20231011	160520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	200	2	4.39	52847275	11232	81.81	4560	4765	4560	5920	3195	4560	4705.06	1.89	0	4680	4686	4622	4581	4517	4476	4602	4497	77	1360	500	3280	5	1	15391605	733	-2.25	0.63	12	0.07	-2113.00	7522.00	6940	20230518	-31.41	4350	20230726	9.43	6940	-31.41	20230518	4350	9.43	20230726	6940	-31.41	20230518	4350	9.43	20230726	0.98	N	067170	500	76 억		290777	N	N	0	N	00	N
107	20231011	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	200	2	4.39	47569255	10121	73.72	4560	4760	4560	5920	3195	4560	4700.05	1.89	0	4918	4686	4622	4581	4517	4476	4602	4497	77	1360	500	3280	5	1	15391605	733	-2.25	0.63	12	0.07	-2113.00	7522.00	6940	20230518	-31.41	4350	20230726	9.43	6940	-31.41	20230518	4350	9.43	20230726	6940	-31.41	20230518	4350	9.43	20230726	0.98	N	067170	500	76 억		290777	N	N	0	N	00	N
108	20231011	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	180	2	3.95	41739240	8892	64.77	4560	4740	4560	5920	3195	4560	4694.02	1.89	0	4764	4686	4622	4581	4517	4476	4602	4497	77	1360	500	3280	5	1	15391605	730	-2.24	0.63	12	0.06	-2113.00	7522.00	6940	20230518	-31.70	4350	20230726	8.97	6940	-31.70	20230518	4350	8.97	20230726	6940	-31.70	20230518	4350	8.97	20230726	0.98	N	067170	500	76 억		290777	N	N	0	N	00	N
109	20231011	130516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	155	2	3.40	31315900	6683	48.68	4560	4725	4560	5920	3195	4560	4685.90	1.89	0	4370	4686	4622	4581	4517	4476	4602	4497	77	1360	500	3280	5	1	15391605	726	-2.23	0.63	12	0.04	-2113.00	7522.00	6940	20230518	-32.06	4350	20230726	8.39	6940	-32.06	20230518	4350	8.39	20230726	6940	-32.06	20230518	4350	8.39	20230726	0.98	N	067170	500	76 억		290777	N	N	0	N	00	N
110	20231011	120527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	120	2	2.63	29037190	6199	45.15	4560	4725	4560	5920	3195	4560	4684.17	1.89	0	4123	4686	4622	4581	4517	4476	4602	4497	77	1360	500	3280	5	1	15391605	720	-2.21	0.62	12	0.04	-2113.00	7522.00	6940	20230518	-32.56	4350	20230726	7.59	6940	-32.56	20230518	4350	7.59	20230726	6940	-32.56	20230518	4350	7.59	20230726	0.98	N	067170	500	76 억		290777	N	N	0	N	00	N
111	20231011	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	155	2	3.40	27613945	5895	42.94	4560	4725	4560	5920	3195	4560	4684.30	1.89	0	4126	4686	4622	4581	4517	4476	4602	4497	77	1360	500	3280	5	1	15391605	726	-2.23	0.63	12	0.04	-2113.00	7522.00	6940	20230518	-32.06	4350	20230726	8.39	6940	-32.06	20230518	4350	8.39	20230726	6940	-32.06	20230518	4350	8.39	20230726	0.98	N	067170	500	76 억		290777	N	N	0	N	00	N
112	20231011	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	165	2	3.62	24995510	5338	38.88	4560	4725	4560	5920	3195	4560	4682.56	1.89	0	3963	4686	4622	4581	4517	4476	4602	4497	77	1360	500	3280	5	1	15391605	727	-2.24	0.63	12	0.03	-2113.00	7522.00	6940	20230518	-31.92	4350	20230726	8.62	6940	-31.92	20230518	4350	8.62	20230726	6940	-31.92	20230518	4350	8.62	20230726	0.98	N	067170	500	76 억		290777	N	N	0	N	00	N
113	20231011	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	115	2	2.52	3301480	721	5.25	4560	4680	4560	5920	3195	4560	4579.03	1.89	0	357	4686	4622	4581	4517	4476	4602	4497	77	1360	500	3280	5	1	15391605	720	-2.21	0.62	12	0.00	-2113.00	7522.00	6940	20230518	-32.64	4350	20230726	7.47	6940	-32.64	20230518	4350	7.47	20230726	6940	-32.64	20230518	4350	7.47	20230726	0.98	N	067170	500	76 억		290777	N	N	0	N	00	N
114	20231010	160516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-10	5	-0.22	63040340	13729	115.06	4570	4645	4540	5940	3200	4570	4591.76	1.91	0	-3601	4646	4607	4541	4502	4436	4575	4470	77	1370	500	3290	5	1	15391605	702	-2.16	0.61	12	0.09	-2113.00	7522.00	6940	20230518	-34.29	4350	20230726	4.83	6940	-34.29	20230518	4350	4.83	20230726	6940	-34.29	20230518	4350	4.83	20230726	0.99	N	067170	500	76 억		294378	N	N	0	N	00	N
115	20231010	150514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	25	2	0.55	61261140	13339	111.79	4570	4645	4540	5940	3200	4570	4592.63	1.91	0	-3577	4646	4607	4541	4502	4436	4575	4470	77	1370	500	3290	5	1	15391605	707	-2.17	0.61	12	0.09	-2113.00	7522.00	6940	20230518	-33.79	4350	20230726	5.63	6940	-33.79	20230518	4350	5.63	20230726	6940	-33.79	20230518	4350	5.63	20230726	0.99	N	067170	500	76 억		294378	N	N	0	N	00	N
116	20231010	140517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	5	2	0.11	37191590	8075	67.68	4570	4645	4540	5940	3200	4570	4605.77	1.91	0	-2551	4646	4607	4541	4502	4436	4575	4470	77	1370	500	3290	5	1	15391605	704	-2.17	0.61	12	0.05	-2113.00	7522.00	6940	20230518	-34.08	4350	20230726	5.17	6940	-34.08	20230518	4350	5.17	20230726	6940	-34.08	20230518	4350	5.17	20230726	0.99	N	067170	500	76 억		294378	N	N	0	N	00	N
117	20231010	130512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	35	2	0.77	33672460	7305	61.22	4570	4645	4540	5940	3200	4570	4609.51	1.91	0	-2011	4646	4607	4541	4502	4436	4575	4470	77	1370	500	3290	5	1	15391605	709	-2.18	0.61	12	0.05	-2113.00	7522.00	6940	20230518	-33.65	4350	20230726	5.86	6940	-33.65	20230518	4350	5.86	20230726	6940	-33.65	20230518	4350	5.86	20230726	0.99	N	067170	500	76 억		294378	N	N	0	N	00	N
118	20231010	120512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	55	2	1.20	19204685	4166	34.91	4570	4645	4540	5940	3200	4570	4609.86	1.91	0	-754	4646	4607	4541	4502	4436	4575	4470	77	1370	500	3290	5	1	15391605	712	-2.19	0.61	12	0.03	-2113.00	7522.00	6940	20230518	-33.36	4350	20230726	6.32	6940	-33.36	20230518	4350	6.32	20230726	6940	-33.36	20230518	4350	6.32	20230726	0.99	N	067170	500	76 억		294378	N	N	0	N	00	N
119	20231010	110505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	70	2	1.53	15147805	3291	27.58	4570	4640	4540	5940	3200	4570	4602.80	1.91	0	-64	4646	4607	4541	4502	4436	4575	4470	77	1370	500	3290	5	1	15391605	714	-2.20	0.62	12	0.02	-2113.00	7522.00	6940	20230518	-33.14	4350	20230726	6.67	6940	-33.14	20230518	4350	6.67	20230726	6940	-33.14	20230518	4350	6.67	20230726	0.99	N	067170	500	76 억		294378	N	N	0	N	00	N
120	20231010	100509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	45	2	0.98	10647180	2319	19.44	4570	4615	4540	5940	3200	4570	4591.28	1.91	0	-331	4646	4607	4541	4502	4436	4575	4470	77	1370	500	3290	5	1	15391605	710	-2.18	0.61	12	0.02	-2113.00	7522.00	6940	20230518	-33.50	4350	20230726	6.09	6940	-33.50	20230518	4350	6.09	20230726	6940	-33.50	20230518	4350	6.09	20230726	0.99	N	067170	500	76 억		294378	N	N	0	N	00	N
121	20231010	090506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	0	3	0.00	2469850	541	4.53	4570	4570	4540	5940	3200	4570	4565.34	1.91	0	-58	4646	4607	4541	4502	4436	4575	4470	77	1370	500	3290	5	1	15391605	703	-2.16	0.61	12	0.00	-2113.00	7522.00	6940	20230518	-34.15	4350	20230726	5.06	6940	-34.15	20230518	4350	5.06	20230726	6940	-34.15	20230518	4350	5.06	20230726	0.99	N	067170	500	76 억		294378	N	N	0	N	00	N
122	20231006	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	100	2	2.24	53776440	11850	53.29	4580	4580	4475	5810	3130	4470	4534.32	1.89	0	2790	4683	4576	4523	4416	4363	4550	4390	77	1340	500	3210	5	1	15391605	703	-2.16	0.61	12	0.08	-2113.00	7522.00	6940	20230518	-34.15	4350	20230726	5.06	6940	-34.15	20230518	4350	5.06	20230726	6940	-34.15	20230518	4350	5.06	20230726	0.99	N	067170	500	76 억		291588	N	N	0	N	00	N
123	20231006	150503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	100	2	2.24	46949140	10356	46.57	4580	4580	4475	5810	3130	4470	4533.52	1.89	0	2769	4683	4576	4523	4416	4363	4550	4390	77	1340	500	3210	5	1	15391605	703	-2.16	0.61	12	0.07	-2113.00	7522.00	6940	20230518	-34.15	4350	20230726	5.06	6940	-34.15	20230518	4350	5.06	20230726	6940	-34.15	20230518	4350	5.06	20230726	0.99	N	067170	500	76 억		291588	N	N	0	N	00	N
124	20231006	140503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	45	2	1.01	15064135	3329	14.97	4580	4580	4475	5810	3130	4470	4525.12	1.89	0	677	4683	4576	4523	4416	4363	4550	4390	77	1340	500	3210	5	1	15391605	695	-2.14	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-34.94	4350	20230726	3.79	6940	-34.94	20230518	4350	3.79	20230726	6940	-34.94	20230518	4350	3.79	20230726	0.99	N	067170	500	76 억		291588	N	N	0	N	00	N
125	20231006	130501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	65	2	1.45	12173770	2688	12.09	4580	4580	4475	5810	3130	4470	4528.93	1.89	0	661	4683	4576	4523	4416	4363	4550	4390	77	1340	500	3210	5	1	15391605	698	-2.15	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-34.65	4350	20230726	4.25	6940	-34.65	20230518	4350	4.25	20230726	6940	-34.65	20230518	4350	4.25	20230726	0.99	N	067170	500	76 억		291588	N	N	0	N	00	N
126	20231006	120457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	70	2	1.57	10958665	2420	10.88	4580	4580	4475	5810	3130	4470	4528.37	1.89	0	633	4683	4576	4523	4416	4363	4550	4390	77	1340	500	3210	5	1	15391605	699	-2.15	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-34.58	4350	20230726	4.37	6940	-34.58	20230518	4350	4.37	20230726	6940	-34.58	20230518	4350	4.37	20230726	0.99	N	067170	500	76 억		291588	N	N	0	N	00	N
127	20231006	110454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	75	2	1.68	8346100	1841	8.28	4580	4580	4475	5810	3130	4470	4533.46	1.89	0	583	4683	4576	4523	4416	4363	4550	4390	77	1340	500	3210	5	1	15391605	700	-2.15	0.60	12	0.01	-2113.00	7522.00	6940	20230518	-34.51	4350	20230726	4.48	6940	-34.51	20230518	4350	4.48	20230726	6940	-34.51	20230518	4350	4.48	20230726	0.99	N	067170	500	76 억		291588	N	N	0	N	00	N
128	20231006	100458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	70	2	1.57	4298460	950	4.27	4580	4580	4475	5810	3130	4470	4524.69	1.89	0	-103	4683	4576	4523	4416	4363	4550	4390	77	1340	500	3210	5	1	15391605	699	-2.15	0.60	12	0.01	-2113.00	7522.00	6940	20230518	-34.58	4350	20230726	4.37	6940	-34.58	20230518	4350	4.37	20230726	6940	-34.58	20230518	4350	4.37	20230726	0.99	N	067170	500	76 억		291588	N	N	0	N	00	N
129	20231006	090453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	85	2	1.90	118665	26	0.12	4580	4580	4505	5810	3130	4470	4564.04	1.89	0	-6	4683	4576	4523	4416	4363	4550	4390	77	1340	500	3210	5	1	15391605	701	-2.16	0.61	12	0.00	-2113.00	7522.00	6940	20230518	-34.37	4350	20230726	4.71	6940	-34.37	20230518	4350	4.71	20230726	6940	-34.37	20230518	4350	4.71	20230726	0.99	N	067170	500	76 억		291588	N	N	0	N	00	N