KissMeData/067390/price/prices-20231101.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	20231130	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1520	-114	5	-6.98	436498100	283750	19.20	1600	1618	1481	2120	1144	1634	1538.32	1.29	0	-35990	1944	1788	1594	1438	1244	1867	1517	214	486	500	1070	1	1	42289877	643	-2.51	0.33	12	0.67	-605.00	4668.00	5590	20221129	-72.81	841	20230816	80.74	5170	-70.60	20230208	841	80.74	20230816	5290	-71.27	20221130	841	80.74	20230816	0.00	N	067390	500	213 억		544320	N	N	1	N	00	N
3	20231130	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1524	-110	5	-6.73	422304069	274427	18.57	1600	1618	1481	2120	1144	1634	1538.86	1.29	0	-33820	1944	1788	1594	1438	1244	1867	1517	214	486	500	1070	1	1	42289877	644	-2.52	0.33	12	0.65	-605.00	4668.00	5590	20221129	-72.74	841	20230816	81.21	5170	-70.52	20230208	841	81.21	20230816	5290	-71.19	20221130	841	81.21	20230816	0.00	N	067390	500	213 억		544320	N	N	1	N	00	N
4	20231130	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1504	-130	5	-7.96	338770066	218685	14.79	1600	1618	1503	2120	1144	1634	1549.12	1.29	0	-31364	1944	1788	1594	1438	1244	1867	1517	214	486	500	1070	1	1	42289877	636	-2.49	0.32	12	0.52	-605.00	4668.00	5590	20221129	-73.09	841	20230816	78.83	5170	-70.91	20230208	841	78.83	20230816	5290	-71.57	20221130	841	78.83	20230816	0.00	N	067390	500	213 억		544320	N	N	1	N	00	N
5	20231130	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	-64	5	-3.92	233463900	149760	10.13	1600	1618	1512	2120	1144	1634	1558.92	1.29	0	-26507	1944	1788	1594	1438	1244	1867	1517	214	486	500	1070	1	1	42289877	664	-2.60	0.34	12	0.35	-605.00	4668.00	5590	20221129	-71.91	841	20230816	86.68	5170	-69.63	20230208	841	86.68	20230816	5290	-70.32	20221130	841	86.68	20230816	0.00	N	067390	500	213 억		544320	N	N	1	N	00	N
6	20231130	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1561	-73	5	-4.47	217617049	139587	9.44	1600	1618	1512	2120	1144	1634	1559.01	1.29	0	-26197	1944	1788	1594	1438	1244	1867	1517	214	486	500	1070	1	1	42289877	660	-2.58	0.33	12	0.33	-605.00	4668.00	5590	20221129	-72.08	841	20230816	85.61	5170	-69.81	20230208	841	85.61	20230816	5290	-70.49	20221130	841	85.61	20230816	0.00	N	067390	500	213 억		544320	N	N	1	N	00	N
7	20231130	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-94	5	-5.75	191596892	122784	8.31	1600	1618	1512	2120	1144	1634	1560.44	1.29	0	-31110	1944	1788	1594	1438	1244	1867	1517	214	486	500	1070	1	1	42289877	651	-2.55	0.33	12	0.29	-605.00	4668.00	5590	20221129	-72.45	841	20230816	83.12	5170	-70.21	20230208	841	83.12	20230816	5290	-70.89	20221130	841	83.12	20230816	0.00	N	067390	500	213 억		544320	N	N	1	N	00	N
8	20231130	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1532	-102	5	-6.24	172737432	110483	7.47	1600	1618	1512	2120	1144	1634	1563.48	1.29	0	-30539	1944	1788	1594	1438	1244	1867	1517	214	486	500	1070	1	1	42289877	648	-2.53	0.33	12	0.26	-605.00	4668.00	5590	20221129	-72.59	841	20230816	82.16	5170	-70.37	20230208	841	82.16	20230816	5290	-71.04	20221130	841	82.16	20230816	0.00	N	067390	500	213 억		544320	N	N	1	N	00	N
9	20231130	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1590	-44	5	-2.69	36242874	22873	1.55	1600	1618	1560	2120	1144	1634	1584.53	1.29	0	-1136	1944	1788	1594	1438	1244	1867	1517	214	486	500	1070	1	1	42289877	672	-2.63	0.34	12	0.05	-605.00	4668.00	5590	20221129	-71.56	841	20230816	89.06	5170	-69.25	20230208	841	89.06	20230816	5290	-69.94	20221130	841	89.06	20230816	0.00	N	067390	500	213 억		544320	N	N	1	N	00	N
10	20231129	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1634	234	2	16.71	2400781229	1465783	1812.11	1406	1750	1400	1820	980	1400	1637.88	1.37	0	-25007	1457	1428	1388	1359	1319	1443	1374	214	420	500	920	1	1	42289877	691	-2.70	0.35	12	3.47	-605.00	4668.00	5590	20221129	-70.77	841	20230816	94.29	5170	-68.39	20230208	841	94.29	20230816	5590	-70.77	20221129	841	94.29	20230816	0.00	N	067390	500	213 억		578379	N	N	1	N	00	N
11	20231129	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1592	192	2	13.71	2337944901	1427144	1764.35	1406	1750	1400	1820	980	1400	1638.20	1.37	0	-32030	1457	1428	1388	1359	1319	1443	1374	214	420	500	920	1	1	42289877	673	-2.63	0.34	12	3.37	-605.00	4668.00	5590	20221129	-71.52	841	20230816	89.30	5170	-69.21	20230208	841	89.30	20230816	5590	-71.52	20221129	841	89.30	20230816	0.00	N	067390	500	213 억		578379	N	N	0	N	00	N
12	20231129	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1633	233	2	16.64	2013890142	1226994	1516.90	1406	1750	1400	1820	980	1400	1641.32	1.37	0	-74229	1457	1428	1388	1359	1319	1443	1374	214	420	500	920	1	1	42289877	691	-2.70	0.35	12	2.90	-605.00	4668.00	5590	20221129	-70.79	841	20230816	94.17	5170	-68.41	20230208	841	94.17	20230816	5590	-70.79	20221129	841	94.17	20230816	0.00	N	067390	500	213 억		578379	N	N	0	N	00	N
13	20231129	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1620	220	2	15.71	1340967472	823802	1018.45	1406	1750	1400	1820	980	1400	1627.78	1.37	0	-45033	1457	1428	1388	1359	1319	1443	1374	214	420	500	920	1	1	42289877	685	-2.68	0.35	12	1.95	-605.00	4668.00	5590	20221129	-71.02	841	20230816	92.63	5170	-68.67	20230208	841	92.63	20230816	5590	-71.02	20221129	841	92.63	20230816	0.00	N	067390	500	213 억		578379	N	N	0	N	00	N
14	20231129	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1501	101	2	7.21	316491660	208613	257.90	1406	1560	1400	1820	980	1400	1517.12	1.37	0	-2875	1457	1428	1388	1359	1319	1443	1374	214	420	500	920	1	1	42289877	635	-2.48	0.32	12	0.49	-605.00	4668.00	5590	20221129	-73.15	841	20230816	78.48	5170	-70.97	20230208	841	78.48	20230816	5590	-73.15	20221129	841	78.48	20230816	0.00	N	067390	500	213 억		578379	N	N	0	N	00	N
15	20231129	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1448	48	2	3.43	23893235	16775	20.74	1406	1455	1400	1820	980	1400	1424.34	1.37	0	3251	1457	1428	1388	1359	1319	1443	1374	214	420	500	920	1	1	42289877	612	-2.39	0.31	12	0.04	-605.00	4668.00	5590	20221129	-74.10	841	20230816	72.18	5170	-71.99	20230208	841	72.18	20230816	5590	-74.10	20221129	841	72.18	20230816	0.00	N	067390	500	213 억		578379	N	N	0	N	00	N
16	20231129	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	31	2	2.21	16268380	11485	14.20	1406	1431	1400	1820	980	1400	1416.49	1.37	0	4097	1457	1428	1388	1359	1319	1443	1374	214	420	500	920	1	1	42289877	605	-2.37	0.31	12	0.03	-605.00	4668.00	5590	20221129	-74.40	841	20230816	70.15	5170	-72.32	20230208	841	70.15	20230816	5590	-74.40	20221129	841	70.15	20230816	0.00	N	067390	500	213 억		578379	N	N	0	N	00	N
17	20231129	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	0	3	0.00	1444975	1031	1.27	1406	1414	1400	1820	980	1400	1401.53	1.37	0	-623	1457	1428	1388	1359	1319	1443	1374	214	420	500	920	1	1	42289877	592	-2.31	0.30	12	0.00	-605.00	4668.00	5590	20221129	-74.96	841	20230816	66.47	5170	-72.92	20230208	841	66.47	20230816	5590	-74.96	20221129	841	66.47	20230816	0.00	N	067390	500	213 억		578379	N	N	0	N	00	N
18	20231128	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	16	2	1.16	111904194	80877	49.33	1387	1417	1348	1799	969	1384	1383.63	1.37	0	-1437	1546	1464	1417	1335	1288	1441	1312	214	415	500	910	1	1	42289877	592	-2.31	0.30	12	0.19	-605.00	4668.00	5590	20221129	-74.96	841	20230816	66.47	5170	-72.92	20230208	841	66.47	20230816	5590	-74.96	20221129	841	66.47	20230816	0.00	N	067390	500	213 억		579241	N	N	0	N	00	N
19	20231128	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	31	2	2.24	103580149	74948	45.71	1387	1417	1348	1799	969	1384	1382.03	1.37	0	-1883	1546	1464	1417	1335	1288	1441	1312	214	415	500	910	1	1	42289877	598	-2.34	0.30	12	0.18	-605.00	4668.00	5590	20221129	-74.69	841	20230816	68.25	5170	-72.63	20230208	841	68.25	20230816	5590	-74.69	20221129	841	68.25	20230816	0.00	N	067390	500	213 억		579241	N	N	0	N	00	N
20	20231128	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1392	8	2	0.58	93686859	67911	41.42	1387	1417	1348	1799	969	1384	1379.55	1.37	0	-2117	1546	1464	1417	1335	1288	1441	1312	214	415	500	910	1	1	42289877	589	-2.30	0.30	12	0.16	-605.00	4668.00	5590	20221129	-75.10	841	20230816	65.52	5170	-73.08	20230208	841	65.52	20230816	5590	-75.10	20221129	841	65.52	20230816	0.00	N	067390	500	213 억		579241	N	N	0	N	00	N
21	20231128	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1382	-2	5	-0.14	84795940	61529	37.53	1387	1417	1348	1799	969	1384	1378.15	1.37	0	-5822	1546	1464	1417	1335	1288	1441	1312	214	415	500	910	1	1	42289877	584	-2.28	0.30	12	0.15	-605.00	4668.00	5590	20221129	-75.28	841	20230816	64.33	5170	-73.27	20230208	841	64.33	20230816	5590	-75.28	20221129	841	64.33	20230816	0.00	N	067390	500	213 억		579241	N	N	0	N	00	N
22	20231128	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1385	1	2	0.07	73735108	53550	32.66	1387	1417	1348	1799	969	1384	1376.94	1.37	0	-4046	1546	1464	1417	1335	1288	1441	1312	214	415	500	910	1	1	42289877	586	-2.29	0.30	12	0.13	-605.00	4668.00	5590	20221129	-75.22	841	20230816	64.68	5170	-73.21	20230208	841	64.68	20230816	5590	-75.22	20221129	841	64.68	20230816	0.00	N	067390	500	213 억		579241	N	N	0	N	00	N
23	20231128	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1391	7	2	0.51	51451561	37575	22.92	1387	1403	1348	1799	969	1384	1369.30	1.37	0	-5706	1546	1464	1417	1335	1288	1441	1312	214	415	500	910	1	1	42289877	588	-2.30	0.30	12	0.09	-605.00	4668.00	5590	20221129	-75.12	841	20230816	65.40	5170	-73.09	20230208	841	65.40	20230816	5590	-75.12	20221129	841	65.40	20230816	0.00	N	067390	500	213 억		579241	N	N	0	N	00	N
24	20231128	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	-35	5	-2.53	37416691	27321	16.66	1387	1403	1349	1799	969	1384	1369.52	1.37	0	-7871	1546	1464	1417	1335	1288	1441	1312	214	415	500	910	1	1	42289877	570	-2.23	0.29	12	0.06	-605.00	4668.00	5590	20221129	-75.87	841	20230816	60.40	5170	-73.91	20230208	841	60.40	20230816	5590	-75.87	20221129	841	60.40	20230816	0.00	N	067390	500	213 억		579241	N	N	0	N	00	N
25	20231128	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	0	3	0.00	356443	257	0.16	1387	1400	1384	1799	969	1384	1386.95	1.37	0	-126	1546	1464	1417	1335	1288	1441	1312	214	415	500	910	1	1	42289877	585	-2.29	0.30	12	0.00	-605.00	4668.00	5590	20221129	-75.24	841	20230816	64.57	5170	-73.23	20230208	841	64.57	20230816	5590	-75.24	20221129	841	64.57	20230816	0.00	N	067390	500	213 억		579241	N	N	0	N	00	N
26	20231127	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	-81	5	-5.53	229352810	163196	36.58	1472	1499	1370	1904	1026	1465	1405.38	1.46	0	-39877	1711	1588	1516	1393	1321	1649	1454	214	439	500	960	1	1	42289877	585	-2.29	0.30	12	0.39	-605.00	4668.00	5590	20221129	-75.24	841	20230816	64.57	5170	-73.23	20230208	841	64.57	20230816	5590	-75.24	20221129	841	64.57	20230816	0.00	N	067390	500	213 억		619520	N	N	0	N	00	N
27	20231127	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1373	-92	5	-6.28	218477975	155297	34.80	1472	1499	1370	1904	1026	1465	1406.84	1.46	0	-38992	1711	1588	1516	1393	1321	1649	1454	214	439	500	960	1	1	42289877	581	-2.27	0.29	12	0.37	-605.00	4668.00	5590	20221129	-75.44	841	20230816	63.26	5170	-73.44	20230208	841	63.26	20230816	5590	-75.44	20221129	841	63.26	20230816	0.00	N	067390	500	213 억		619520	N	N	0	N	00	N
28	20231127	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1398	-67	5	-4.57	160341083	113143	25.36	1472	1499	1380	1904	1026	1465	1417.15	1.46	0	-24749	1711	1588	1516	1393	1321	1649	1454	214	439	500	960	1	1	42289877	591	-2.31	0.30	12	0.27	-605.00	4668.00	5590	20221129	-74.99	841	20230816	66.23	5170	-72.96	20230208	841	66.23	20230816	5590	-74.99	20221129	841	66.23	20230816	0.00	N	067390	500	213 억		619520	N	N	0	N	00	N
29	20231127	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1402	-63	5	-4.30	145758414	102703	23.02	1472	1499	1380	1904	1026	1465	1419.22	1.46	0	-22691	1711	1588	1516	1393	1321	1649	1454	214	439	500	960	1	1	42289877	593	-2.32	0.30	12	0.24	-605.00	4668.00	5590	20221129	-74.92	841	20230816	66.71	5170	-72.88	20230208	841	66.71	20230816	5590	-74.92	20221129	841	66.71	20230816	0.00	N	067390	500	213 억		619520	N	N	0	N	00	N
30	20231127	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1419	-46	5	-3.14	103569857	72586	16.27	1472	1499	1400	1904	1026	1465	1426.86	1.46	0	-27140	1711	1588	1516	1393	1321	1649	1454	214	439	500	960	1	1	42289877	600	-2.35	0.30	12	0.17	-605.00	4668.00	5590	20221129	-74.62	841	20230816	68.73	5170	-72.55	20230208	841	68.73	20230816	5590	-74.62	20221129	841	68.73	20230816	0.00	N	067390	500	213 억		619520	N	N	0	N	00	N
31	20231127	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	-48	5	-3.28	95658296	67002	15.02	1472	1499	1400	1904	1026	1465	1427.69	1.46	0	-26142	1711	1588	1516	1393	1321	1649	1454	214	439	500	960	1	1	42289877	599	-2.34	0.30	12	0.16	-605.00	4668.00	5590	20221129	-74.65	841	20230816	68.49	5170	-72.59	20230208	841	68.49	20230816	5590	-74.65	20221129	841	68.49	20230816	0.00	N	067390	500	213 억		619520	N	N	0	N	00	N
32	20231127	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1403	-62	5	-4.23	72542861	50578	11.34	1472	1499	1400	1904	1026	1465	1434.28	1.46	0	-21802	1711	1588	1516	1393	1321	1649	1454	214	439	500	960	1	1	42289877	593	-2.32	0.30	12	0.12	-605.00	4668.00	5590	20221129	-74.90	841	20230816	66.83	5170	-72.86	20230208	841	66.83	20230816	5590	-74.90	20221129	841	66.83	20230816	0.00	N	067390	500	213 억		619520	N	N	0	N	00	N
33	20231127	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1479	14	2	0.96	6576215	4464	1.00	1472	1481	1472	1904	1026	1465	1473.17	1.46	0	149	1711	1588	1516	1393	1321	1649	1454	214	439	500	960	1	1	42289877	625	-2.44	0.32	12	0.01	-605.00	4668.00	5590	20221129	-73.54	841	20230816	75.86	5170	-71.39	20230208	841	75.86	20230816	5590	-73.54	20221129	841	75.86	20230816	0.00	N	067390	500	213 억		619520	N	N	0	N	00	N
34	20231124	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1465	24	2	1.67	681217684	444001	312.89	1450	1639	1444	1873	1009	1441	1534.27	1.59	0	-50805	1539	1489	1438	1388	1337	1515	1414	214	432	500	950	1	1	42289877	620	-2.42	0.31	12	1.05	-605.00	4668.00	5590	20221129	-73.79	841	20230816	74.20	5170	-71.66	20230208	841	74.20	20230816	5590	-73.79	20221129	841	74.20	20230816	0.00	N	067390	500	213 억		672748	N	N	0	N	00	N
35	20231124	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1477	36	2	2.50	657421931	427781	301.46	1450	1639	1444	1873	1009	1441	1536.82	1.59	0	-51202	1539	1489	1438	1388	1337	1515	1414	214	432	500	950	1	1	42289877	625	-2.44	0.32	12	1.01	-605.00	4668.00	5590	20221129	-73.58	841	20230816	75.62	5170	-71.43	20230208	841	75.62	20230816	5590	-73.58	20221129	841	75.62	20230816	0.00	N	067390	500	213 억		672748	N	N	0	N	00	N
36	20231124	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	29	2	2.01	625531845	406177	286.23	1450	1639	1444	1873	1009	1441	1540.05	1.59	0	-43581	1539	1489	1438	1388	1337	1515	1414	214	432	500	950	1	1	42289877	622	-2.43	0.31	12	0.96	-605.00	4668.00	5590	20221129	-73.70	841	20230816	74.79	5170	-71.57	20230208	841	74.79	20230816	5590	-73.70	20221129	841	74.79	20230816	0.00	N	067390	500	213 억		672748	N	N	0	N	00	N
37	20231124	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1511	70	2	4.86	576622991	373372	263.12	1450	1639	1444	1873	1009	1441	1544.37	1.59	0	-29815	1539	1489	1438	1388	1337	1515	1414	214	432	500	950	1	1	42289877	639	-2.50	0.32	12	0.88	-605.00	4668.00	5590	20221129	-72.97	841	20230816	79.67	5170	-70.77	20230208	841	79.67	20230816	5590	-72.97	20221129	841	79.67	20230816	0.00	N	067390	500	213 억		672748	N	N	0	N	00	N
38	20231124	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1567	126	2	8.74	522749353	338179	238.32	1450	1639	1444	1873	1009	1441	1545.78	1.59	0	-27903	1539	1489	1438	1388	1337	1515	1414	214	432	500	950	1	1	42289877	663	-2.59	0.34	12	0.80	-605.00	4668.00	5590	20221129	-71.97	841	20230816	86.33	5170	-69.69	20230208	841	86.33	20230816	5590	-71.97	20221129	841	86.33	20230816	0.00	N	067390	500	213 억		672748	N	N	0	N	00	N
39	20231124	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1500	59	2	4.09	62291353	42262	29.78	1450	1500	1444	1873	1009	1441	1473.93	1.59	0	2235	1539	1489	1438	1388	1337	1515	1414	214	432	500	950	1	1	42289877	634	-2.48	0.32	12	0.10	-605.00	4668.00	5590	20221129	-73.17	841	20230816	78.36	5170	-70.99	20230208	841	78.36	20230816	5590	-73.17	20221129	841	78.36	20230816	0.00	N	067390	500	213 억		672748	N	N	0	N	00	N
40	20231124	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1463	22	2	1.53	37173117	25373	17.88	1450	1480	1444	1873	1009	1441	1465.07	1.59	0	-1046	1539	1489	1438	1388	1337	1515	1414	214	432	500	950	1	1	42289877	619	-2.42	0.31	12	0.06	-605.00	4668.00	5590	20221129	-73.83	841	20230816	73.96	5170	-71.70	20230208	841	73.96	20230816	5590	-73.83	20221129	841	73.96	20230816	0.00	N	067390	500	213 억		672748	N	N	0	N	00	N
41	20231124	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1457	16	2	1.11	1204316	831	0.59	1450	1457	1444	1873	1009	1441	1449.24	1.59	0	-202	1539	1489	1438	1388	1337	1515	1414	214	432	500	950	1	1	42289877	616	-2.41	0.31	12	0.00	-605.00	4668.00	5590	20221129	-73.94	841	20230816	73.25	5170	-71.82	20230208	841	73.25	20230816	5590	-73.94	20221129	841	73.25	20230816	0.00	N	067390	500	213 억		672748	N	N	0	N	00	N
42	20231123	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1441	52	2	3.74	202324701	140909	70.23	1389	1488	1387	1805	973	1389	1435.85	1.50	0	37202	1509	1448	1409	1348	1309	1479	1379	214	416	500	910	1	1	42289877	609	-2.38	0.31	12	0.33	-605.00	4668.00	5600	20221121	-74.27	841	20230816	71.34	5170	-72.13	20230208	841	71.34	20230816	5590	-74.22	20221129	841	71.34	20230816	0.00	N	067390	500	213 억		634960	N	N	0	N	00	N
43	20231123	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1460	71	2	5.11	189440808	131994	65.79	1389	1488	1387	1805	973	1389	1435.22	1.50	0	34481	1509	1448	1409	1348	1309	1479	1379	214	416	500	910	1	1	42289877	617	-2.41	0.31	12	0.31	-605.00	4668.00	5600	20221121	-73.93	841	20230816	73.60	5170	-71.76	20230208	841	73.60	20230816	5590	-73.88	20221129	841	73.60	20230816	0.00	N	067390	500	213 억		634960	N	N	0	N	00	N
44	20231123	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	41	2	2.95	137560978	96416	48.06	1389	1459	1387	1805	973	1389	1426.74	1.50	0	22199	1509	1448	1409	1348	1309	1479	1379	214	416	500	910	1	1	42289877	605	-2.36	0.31	12	0.23	-605.00	4668.00	5600	20221121	-74.46	841	20230816	70.04	5170	-72.34	20230208	841	70.04	20230816	5590	-74.42	20221129	841	70.04	20230816	0.00	N	067390	500	213 억		634960	N	N	0	N	00	N
45	20231123	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	41	2	2.95	124737957	87451	43.59	1389	1459	1387	1805	973	1389	1426.38	1.50	0	20048	1509	1448	1409	1348	1309	1479	1379	214	416	500	910	1	1	42289877	605	-2.36	0.31	12	0.21	-605.00	4668.00	5600	20221121	-74.46	841	20230816	70.04	5170	-72.34	20230208	841	70.04	20230816	5590	-74.42	20221129	841	70.04	20230816	0.00	N	067390	500	213 억		634960	N	N	0	N	00	N
46	20231123	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	37	2	2.66	107834512	75694	37.73	1389	1459	1387	1805	973	1389	1424.61	1.50	0	18034	1509	1448	1409	1348	1309	1479	1379	214	416	500	910	1	1	42289877	603	-2.36	0.31	12	0.18	-605.00	4668.00	5600	20221121	-74.54	841	20230816	69.56	5170	-72.42	20230208	841	69.56	20230816	5590	-74.49	20221129	841	69.56	20230816	0.00	N	067390	500	213 억		634960	N	N	0	N	00	N
47	20231123	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	35	2	2.52	87236048	61196	30.50	1389	1459	1387	1805	973	1389	1425.52	1.50	0	17033	1509	1448	1409	1348	1309	1479	1379	214	416	500	910	1	1	42289877	602	-2.35	0.31	12	0.14	-605.00	4668.00	5600	20221121	-74.57	841	20230816	69.32	5170	-72.46	20230208	841	69.32	20230816	5590	-74.53	20221129	841	69.32	20230816	0.00	N	067390	500	213 억		634960	N	N	0	N	00	N
48	20231123	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1412	23	2	1.66	42126934	29811	14.86	1389	1432	1387	1805	973	1389	1413.13	1.50	0	4330	1509	1448	1409	1348	1309	1479	1379	214	416	500	910	1	1	42289877	597	-2.33	0.30	12	0.07	-605.00	4668.00	5600	20221121	-74.79	841	20230816	67.90	5170	-72.69	20230208	841	67.90	20230816	5590	-74.74	20221129	841	67.90	20230816	0.00	N	067390	500	213 억		634960	N	N	0	N	00	N
49	20231123	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1407	18	2	1.30	3461574	2481	1.24	1389	1410	1387	1805	973	1389	1395.23	1.50	0	602	1509	1448	1409	1348	1309	1479	1379	214	416	500	910	1	1	42289877	595	-2.33	0.30	12	0.01	-605.00	4668.00	5600	20221121	-74.88	841	20230816	67.30	5170	-72.79	20230208	841	67.30	20230816	5590	-74.83	20221129	841	67.30	20230816	0.00	N	067390	500	213 억		634960	N	N	0	N	00	N
50	20231122	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1389	11	2	0.80	278858383	200563	55.53	1371	1470	1370	1791	965	1378	1390.38	1.62	0	-50859	1478	1428	1369	1319	1260	1398	1289	214	413	500	900	1	1	42289877	587	-2.30	0.30	12	0.47	-605.00	4668.00	5680	20221118	-75.55	841	20230816	65.16	5170	-73.13	20230208	841	65.16	20230816	5590	-75.15	20221129	841	65.16	20230816	0.00	N	067390	500	213 억		685728	N	N	0	N	00	N
51	20231122	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1382	4	2	0.29	276135832	198602	54.98	1371	1470	1370	1791	965	1378	1390.40	1.62	0	-49691	1478	1428	1369	1319	1260	1398	1289	214	413	500	900	1	1	42289877	584	-2.28	0.30	12	0.47	-605.00	4668.00	5680	20221118	-75.67	841	20230816	64.33	5170	-73.27	20230208	841	64.33	20230816	5590	-75.28	20221129	841	64.33	20230816	0.00	N	067390	500	213 억		685728	N	N	0	N	00	N
52	20231122	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	-6	5	-0.44	244846273	175921	48.70	1371	1470	1370	1791	965	1378	1391.80	1.62	0	-49691	1478	1428	1369	1319	1260	1398	1289	214	413	500	900	1	1	42289877	580	-2.27	0.29	12	0.42	-605.00	4668.00	5680	20221118	-75.85	841	20230816	63.14	5170	-73.46	20230208	841	63.14	20230816	5590	-75.46	20221129	841	63.14	20230816	0.00	N	067390	500	213 억		685728	N	N	0	N	00	N
53	20231122	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	-3	5	-0.22	217610435	156097	43.22	1371	1470	1370	1791	965	1378	1394.07	1.62	0	-39427	1478	1428	1369	1319	1260	1398	1289	214	413	500	900	1	1	42289877	581	-2.27	0.29	12	0.37	-605.00	4668.00	5680	20221118	-75.79	841	20230816	63.50	5170	-73.40	20230208	841	63.50	20230816	5590	-75.40	20221129	841	63.50	20230816	0.00	N	067390	500	213 억		685728	N	N	0	N	00	N
54	20231122	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	0	3	0.00	215293554	154414	42.75	1371	1470	1370	1791	965	1378	1394.26	1.62	0	-38620	1478	1428	1369	1319	1260	1398	1289	214	413	500	900	1	1	42289877	583	-2.28	0.30	12	0.37	-605.00	4668.00	5680	20221118	-75.74	841	20230816	63.85	5170	-73.35	20230208	841	63.85	20230816	5590	-75.35	20221129	841	63.85	20230816	0.00	N	067390	500	213 억		685728	N	N	0	N	00	N
55	20231122	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1376	-2	5	-0.15	203478072	145809	40.37	1371	1470	1370	1791	965	1378	1395.51	1.62	0	-31960	1478	1428	1369	1319	1260	1398	1289	214	413	500	900	1	1	42289877	582	-2.27	0.29	12	0.34	-605.00	4668.00	5680	20221118	-75.77	841	20230816	63.61	5170	-73.38	20230208	841	63.61	20230816	5590	-75.38	20221129	841	63.61	20230816	0.00	N	067390	500	213 억		685728	N	N	0	N	00	N
56	20231122	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1385	7	2	0.51	193427599	138529	38.35	1371	1470	1370	1791	965	1378	1396.30	1.62	0	-31321	1478	1428	1369	1319	1260	1398	1289	214	413	500	900	1	1	42289877	586	-2.29	0.30	12	0.33	-605.00	4668.00	5680	20221118	-75.62	841	20230816	64.68	5170	-73.21	20230208	841	64.68	20230816	5590	-75.22	20221129	841	64.68	20230816	0.00	N	067390	500	213 억		685728	N	N	0	N	00	N
57	20231122	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	40	2	2.90	42976204	30032	8.31	1371	1470	1371	1791	965	1378	1431.01	1.62	0	4218	1478	1428	1369	1319	1260	1398	1289	214	413	500	900	1	1	42289877	600	-2.34	0.30	12	0.07	-605.00	4668.00	5680	20221118	-75.04	841	20230816	68.61	5170	-72.57	20230208	841	68.61	20230816	5590	-74.63	20221129	841	68.61	20230816	0.00	N	067390	500	213 억		685728	N	N	0	N	00	N
58	20231121	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	-32	5	-2.27	492277728	361091	121.04	1410	1419	1310	1833	987	1410	1363.30	1.30	0	135665	1550	1479	1438	1367	1326	1459	1347	214	423	500	930	1	1	42289877	583	-2.28	0.30	12	0.85	-605.00	4668.00	5680	20221118	-75.74	841	20230816	63.85	5170	-73.35	20230208	841	63.85	20230816	5600	-75.39	20221121	841	63.85	20230816	0.00	N	067390	500	213 억		549054	N	N	1	N	00	N
59	20231121	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1387	-23	5	-1.63	477198354	350183	117.38	1410	1419	1310	1833	987	1410	1362.71	1.30	0	137244	1550	1479	1438	1367	1326	1459	1347	214	423	500	930	1	1	42289877	587	-2.29	0.30	12	0.83	-605.00	4668.00	5680	20221118	-75.58	841	20230816	64.92	5170	-73.17	20230208	841	64.92	20230816	5600	-75.23	20221121	841	64.92	20230816	0.00	N	067390	500	213 억		549054	N	N	1	N	00	N
60	20231121	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1394	-16	5	-1.13	455926592	334874	112.25	1410	1419	1310	1833	987	1410	1361.49	1.30	0	133913	1550	1479	1438	1367	1326	1459	1347	214	423	500	930	1	1	42289877	590	-2.30	0.30	12	0.79	-605.00	4668.00	5680	20221118	-75.46	841	20230816	65.76	5170	-73.04	20230208	841	65.76	20230816	5600	-75.11	20221121	841	65.76	20230816	0.00	N	067390	500	213 억		549054	N	N	1	N	00	N
61	20231121	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1393	-17	5	-1.21	430738759	316810	106.19	1410	1419	1310	1833	987	1410	1359.61	1.30	0	130094	1550	1479	1438	1367	1326	1459	1347	214	423	500	930	1	1	42289877	589	-2.30	0.30	12	0.75	-605.00	4668.00	5680	20221118	-75.48	841	20230816	65.64	5170	-73.06	20230208	841	65.64	20230816	5600	-75.12	20221121	841	65.64	20230816	0.00	N	067390	500	213 억		549054	N	N	1	N	00	N
62	20231121	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	-26	5	-1.84	408798899	300975	100.89	1410	1419	1310	1833	987	1410	1358.25	1.30	0	136766	1550	1479	1438	1367	1326	1459	1347	214	423	500	930	1	1	42289877	585	-2.29	0.30	12	0.71	-605.00	4668.00	5680	20221118	-75.63	841	20230816	64.57	5170	-73.23	20230208	841	64.57	20230816	5600	-75.29	20221121	841	64.57	20230816	0.00	N	067390	500	213 억		549054	N	N	1	N	00	N
63	20231121	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	-42	5	-2.98	358881620	264763	88.75	1410	1419	1310	1833	987	1410	1355.48	1.30	0	125722	1550	1479	1438	1367	1326	1459	1347	214	423	500	930	1	1	42289877	579	-2.26	0.29	12	0.63	-605.00	4668.00	5680	20221118	-75.92	841	20230816	62.66	5170	-73.54	20230208	841	62.66	20230816	5600	-75.57	20221121	841	62.66	20230816	0.00	N	067390	500	213 억		549054	N	N	1	N	00	N
64	20231121	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1380	-30	5	-2.13	251029906	185908	62.32	1410	1419	1310	1833	987	1410	1350.29	1.30	0	86317	1550	1479	1438	1367	1326	1459	1347	214	423	500	930	1	1	42289877	584	-2.28	0.30	12	0.44	-605.00	4668.00	5680	20221118	-75.70	841	20230816	64.09	5170	-73.31	20230208	841	64.09	20230816	5600	-75.36	20221121	841	64.09	20230816	0.00	N	067390	500	213 억		549054	N	N	1	N	00	N
65	20231121	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	-77	5	-5.46	25784398	18819	6.31	1410	1419	1333	1833	987	1410	1370.13	1.30	0	-3078	1550	1479	1438	1367	1326	1459	1347	214	423	500	930	1	1	42289877	564	-2.20	0.29	12	0.04	-605.00	4668.00	5680	20221118	-76.53	841	20230816	58.50	5170	-74.22	20230208	841	58.50	20230816	5600	-76.20	20221121	841	58.50	20230816	0.00	N	067390	500	213 억		549054	N	N	1	N	00	N
66	20231120	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1410	-97	5	-6.44	424825292	298090	187.45	1461	1509	1397	1959	1055	1507	1425.17	1.22	0	34842	1649	1578	1539	1468	1429	1558	1448	214	452	500	990	1	1	42289877	596	-2.33	0.30	12	0.70	-605.00	4668.00	5680	20221118	-75.18	841	20230816	67.66	5170	-72.73	20230208	841	67.66	20230816	5600	-74.82	20221121	841	67.66	20230816	0.00	N	067390	500	213 억		514212	N	N	1	N	00	N
67	20231120	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1410	-97	5	-6.44	397109462	278469	175.11	1461	1509	1397	1959	1055	1507	1426.04	1.22	0	37790	1649	1578	1539	1468	1429	1558	1448	214	452	500	990	1	1	42289877	596	-2.33	0.30	12	0.66	-605.00	4668.00	5680	20221118	-75.18	841	20230816	67.66	5170	-72.73	20230208	841	67.66	20230816	5600	-74.82	20221121	841	67.66	20230816	0.00	N	067390	500	213 억		514212	N	N	0	N	00	N
68	20231120	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1402	-105	5	-6.97	314853098	219755	138.19	1461	1509	1398	1959	1055	1507	1432.74	1.22	0	34714	1649	1578	1539	1468	1429	1558	1448	214	452	500	990	1	1	42289877	593	-2.32	0.30	12	0.52	-605.00	4668.00	5680	20221118	-75.32	841	20230816	66.71	5170	-72.88	20230208	841	66.71	20230816	5600	-74.96	20221121	841	66.71	20230816	0.00	N	067390	500	213 억		514212	N	N	0	N	00	N
69	20231120	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	-86	5	-5.71	261916797	182079	114.50	1461	1509	1408	1959	1055	1507	1438.47	1.22	0	36038	1649	1578	1539	1468	1429	1558	1448	214	452	500	990	1	1	42289877	601	-2.35	0.30	12	0.43	-605.00	4668.00	5680	20221118	-74.98	841	20230816	68.97	5170	-72.51	20230208	841	68.97	20230816	5600	-74.62	20221121	841	68.97	20230816	0.00	N	067390	500	213 억		514212	N	N	0	N	00	N
70	20231120	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	-77	5	-5.11	196821550	136196	85.64	1461	1509	1412	1959	1055	1507	1445.13	1.22	0	33027	1649	1578	1539	1468	1429	1558	1448	214	452	500	990	1	1	42289877	605	-2.36	0.31	12	0.32	-605.00	4668.00	5680	20221118	-74.82	841	20230816	70.04	5170	-72.34	20230208	841	70.04	20230816	5600	-74.46	20221121	841	70.04	20230816	0.00	N	067390	500	213 억		514212	N	N	0	N	00	N
71	20231120	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	-73	5	-4.84	151589116	104533	65.73	1461	1509	1412	1959	1055	1507	1450.15	1.22	0	34588	1649	1578	1539	1468	1429	1558	1448	214	452	500	990	1	1	42289877	606	-2.37	0.31	12	0.25	-605.00	4668.00	5680	20221118	-74.75	841	20230816	70.51	5170	-72.26	20230208	841	70.51	20230816	5600	-74.39	20221121	841	70.51	20230816	0.00	N	067390	500	213 억		514212	N	N	0	N	00	N
72	20231120	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	-72	5	-4.78	111959476	76862	48.33	1461	1509	1412	1959	1055	1507	1456.62	1.22	0	23647	1649	1578	1539	1468	1429	1558	1448	214	452	500	990	1	1	42289877	607	-2.37	0.31	12	0.18	-605.00	4668.00	5680	20221118	-74.74	841	20230816	70.63	5170	-72.24	20230208	841	70.63	20230816	5600	-74.38	20221121	841	70.63	20230816	0.00	N	067390	500	213 억		514212	N	N	0	N	00	N
73	20231120	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1423	-84	5	-5.57	30254236	21003	13.21	1461	1467	1412	1959	1055	1507	1440.43	1.22	0	6232	1649	1578	1539	1468	1429	1558	1448	214	452	500	990	1	1	42289877	602	-2.35	0.30	12	0.05	-605.00	4668.00	5680	20221118	-74.95	841	20230816	69.20	5170	-72.48	20230208	841	69.20	20230816	5600	-74.59	20221121	841	69.20	20230816	0.00	N	067390	500	213 억		514212	N	N	0	N	00	N
74	20231117	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1507	-77	5	-4.86	242203396	158783	113.83	1584	1610	1500	2055	1109	1584	1525.37	1.29	0	-30225	1708	1645	1612	1549	1516	1629	1533	214	471	500	1040	1	1	42289877	637	-2.49	0.32	12	0.38	-605.00	4668.00	5680	20221118	-73.47	841	20230816	79.19	5170	-70.85	20230208	841	79.19	20230816	5680	-73.47	20221118	841	79.19	20230816	0.00	N	067390	500	213 억		545196	N	N	0	N	00	N
75	20231117	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1509	-75	5	-4.73	230063258	150733	108.06	1584	1610	1500	2055	1109	1584	1526.30	1.29	0	-26516	1708	1645	1612	1549	1516	1629	1533	214	471	500	1040	1	1	42289877	638	-2.49	0.32	12	0.36	-605.00	4668.00	5680	20221118	-73.43	841	20230816	79.43	5170	-70.81	20230208	841	79.43	20230816	5680	-73.43	20221118	841	79.43	20230816	0.00	N	067390	500	213 억		545196	N	N	0	N	00	N
76	20231117	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1527	-57	5	-3.60	171118906	111563	79.98	1584	1610	1504	2055	1109	1584	1533.83	1.29	0	-26186	1708	1645	1612	1549	1516	1629	1533	214	471	500	1040	1	1	42289877	646	-2.52	0.33	12	0.26	-605.00	4668.00	5680	20221118	-73.12	841	20230816	81.57	5170	-70.46	20230208	841	81.57	20230816	5680	-73.12	20221118	841	81.57	20230816	0.00	N	067390	500	213 억		545196	N	N	0	N	00	N
77	20231117	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1518	-66	5	-4.17	145794114	94832	67.98	1584	1610	1512	2055	1109	1584	1537.39	1.29	0	-22951	1708	1645	1612	1549	1516	1629	1533	214	471	500	1040	1	1	42289877	642	-2.51	0.33	12	0.22	-605.00	4668.00	5680	20221118	-73.27	841	20230816	80.50	5170	-70.64	20230208	841	80.50	20230816	5680	-73.27	20221118	841	80.50	20230816	0.00	N	067390	500	213 억		545196	N	N	0	N	00	N
78	20231117	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1526	-58	5	-3.66	118633135	76926	55.15	1584	1610	1517	2055	1109	1584	1542.17	1.29	0	-21178	1708	1645	1612	1549	1516	1629	1533	214	471	500	1040	1	1	42289877	645	-2.52	0.33	12	0.18	-605.00	4668.00	5680	20221118	-73.13	841	20230816	81.45	5170	-70.48	20230208	841	81.45	20230816	5680	-73.13	20221118	841	81.45	20230816	0.00	N	067390	500	213 억		545196	N	N	0	N	00	N
79	20231117	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1536	-48	5	-3.03	90638370	58531	41.96	1584	1610	1517	2055	1109	1584	1548.55	1.29	0	-20676	1708	1645	1612	1549	1516	1629	1533	214	471	500	1040	1	1	42289877	650	-2.54	0.33	12	0.14	-605.00	4668.00	5680	20221118	-72.96	841	20230816	82.64	5170	-70.29	20230208	841	82.64	20230816	5680	-72.96	20221118	841	82.64	20230816	0.00	N	067390	500	213 억		545196	N	N	0	N	00	N
80	20231117	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1519	-65	5	-4.10	72348848	46557	33.38	1584	1610	1519	2055	1109	1584	1553.98	1.29	0	-17970	1708	1645	1612	1549	1516	1629	1533	214	471	500	1040	1	1	42289877	642	-2.51	0.33	12	0.11	-605.00	4668.00	5680	20221118	-73.26	841	20230816	80.62	5170	-70.62	20230208	841	80.62	20230816	5680	-73.26	20221118	841	80.62	20230816	0.00	N	067390	500	213 억		545196	N	N	0	N	00	N
81	20231117	090613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1588	4	2	0.25	5203467	3288	2.36	1584	1610	1579	2055	1109	1584	1582.56	1.29	0	-1657	1708	1645	1612	1549	1516	1629	1533	214	471	500	1040	1	1	42289877	672	-2.62	0.34	12	0.01	-605.00	4668.00	5680	20221118	-72.04	841	20230816	88.82	5170	-69.28	20230208	841	88.82	20230816	5680	-72.04	20221118	841	88.82	20230816	0.00	N	067390	500	213 억		545196	N	N	0	N	00	N
82	20231116	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	-41	5	-2.50	211930678	132638	137.40	1641	1675	1579	2130	1148	1640	1597.81	1.29	0	-4527	1738	1688	1640	1590	1542	1665	1567	214	490	500	1080	1	1	42289877	676	-2.64	0.34	12	0.31	-605.00	4668.00	5680	20221118	-71.85	841	20230816	90.13	5170	-69.07	20230208	841	90.13	20230816	5680	-71.85	20221118	841	90.13	20230816	0.00	N	067390	500	213 억		547471	N	N	0	N	00	N
83	20231116	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	-55	5	-3.35	189591513	118565	122.82	1641	1675	1579	2130	1148	1640	1599.05	1.29	0	-5303	1738	1688	1640	1590	1542	1665	1567	214	490	500	1080	1	1	42289877	670	-2.62	0.34	12	0.28	-605.00	4668.00	5680	20221118	-72.10	841	20230816	88.47	5170	-69.34	20230208	841	88.47	20230816	5680	-72.10	20221118	841	88.47	20230816	0.00	N	067390	500	213 억		547471	N	N	0	N	00	N
84	20231116	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	-55	5	-3.35	168070154	104983	108.75	1641	1675	1579	2130	1148	1640	1600.93	1.29	0	-2227	1738	1688	1640	1590	1542	1665	1567	214	490	500	1080	1	1	42289877	670	-2.62	0.34	12	0.25	-605.00	4668.00	5680	20221118	-72.10	841	20230816	88.47	5170	-69.34	20230208	841	88.47	20230816	5680	-72.10	20221118	841	88.47	20230816	0.00	N	067390	500	213 억		547471	N	N	0	N	00	N
85	20231116	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1580	-60	5	-3.66	128862653	80224	83.10	1641	1675	1579	2130	1148	1640	1606.29	1.29	0	-1722	1738	1688	1640	1590	1542	1665	1567	214	490	500	1080	1	1	42289877	668	-2.61	0.34	12	0.19	-605.00	4668.00	5680	20221118	-72.18	841	20230816	87.87	5170	-69.44	20230208	841	87.87	20230816	5680	-72.18	20221118	841	87.87	20230816	0.00	N	067390	500	213 억		547471	N	N	0	N	00	N
86	20231116	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1619	-21	5	-1.28	85016538	52641	54.53	1641	1675	1595	2130	1148	1640	1615.03	1.29	0	2467	1738	1688	1640	1590	1542	1665	1567	214	490	500	1080	1	1	42289877	685	-2.68	0.35	12	0.12	-605.00	4668.00	5680	20221118	-71.50	841	20230816	92.51	5170	-68.68	20230208	841	92.51	20230816	5680	-71.50	20221118	841	92.51	20230816	0.00	N	067390	500	213 억		547471	N	N	0	N	00	N
87	20231116	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	-22	5	-1.34	52375235	32413	33.58	1641	1675	1595	2130	1148	1640	1615.87	1.29	0	1107	1738	1688	1640	1590	1542	1665	1567	214	490	500	1080	1	1	42289877	684	-2.67	0.35	12	0.08	-605.00	4668.00	5680	20221118	-71.51	841	20230816	92.39	5170	-68.70	20230208	841	92.39	20230816	5680	-71.51	20221118	841	92.39	20230816	0.00	N	067390	500	213 억		547471	N	N	0	N	00	N
88	20231116	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1623	-17	5	-1.04	27847882	17272	17.89	1641	1675	1595	2130	1148	1640	1612.31	1.29	0	346	1738	1688	1640	1590	1542	1665	1567	214	490	500	1080	1	1	42289877	686	-2.68	0.35	12	0.04	-605.00	4668.00	5680	20221118	-71.43	841	20230816	92.98	5170	-68.61	20230208	841	92.98	20230816	5680	-71.43	20221118	841	92.98	20230816	0.00	N	067390	500	213 억		547471	N	N	0	N	00	N
89	20231116	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1640	0	3	0.00	0	0	0.00	0	0	0	2130	1148	1640	0.00	1.29	0	0	1738	1688	1640	1590	1542	1665	1567	214	490	500	1080	1	1	42289877	694	-2.71	0.35	12	0.00	-605.00	4668.00	5680	20221118	-71.13	841	20230816	95.01	5170	-68.28	20230208	841	95.01	20230816	5680	-71.13	20221118	841	95.01	20230816	0.00	N	067390	500	213 억		547471	N	N	0	N	00	N
90	20231115	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1640	-7	5	-0.43	157650801	96533	65.29	1690	1690	1592	2140	1153	1647	1633.02	1.26	0	13220	1779	1712	1631	1564	1483	1746	1598	214	493	500	1080	1	1	42289877	694	-2.71	0.35	12	0.23	-605.00	4668.00	5680	20221118	-71.13	841	20230816	95.01	5170	-68.28	20230208	841	95.01	20230816	5680	-71.13	20221118	841	95.01	20230816	0.00	N	067390	500	213 억		534251	N	N	0	N	00	N
91	20231115	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1644	-3	5	-0.18	131231743	80543	54.47	1690	1690	1592	2140	1153	1647	1629.34	1.26	0	5904	1779	1712	1631	1564	1483	1746	1598	214	493	500	1080	1	1	42289877	695	-2.72	0.35	12	0.19	-605.00	4668.00	5680	20221118	-71.06	841	20230816	95.48	5170	-68.20	20230208	841	95.48	20230816	5680	-71.06	20221118	841	95.48	20230816	0.00	N	067390	500	213 억		534251	N	N	0	N	00	N
92	20231115	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1639	-8	5	-0.49	114034767	70061	47.38	1690	1690	1592	2140	1153	1647	1627.65	1.26	0	11978	1779	1712	1631	1564	1483	1746	1598	214	493	500	1080	1	1	42289877	693	-2.71	0.35	12	0.17	-605.00	4668.00	5680	20221118	-71.14	841	20230816	94.89	5170	-68.30	20230208	841	94.89	20230816	5680	-71.14	20221118	841	94.89	20230816	0.00	N	067390	500	213 억		534251	N	N	0	N	00	N
93	20231115	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1636	-11	5	-0.67	105343947	64755	43.80	1690	1690	1592	2140	1153	1647	1626.81	1.26	0	11241	1779	1712	1631	1564	1483	1746	1598	214	493	500	1080	1	1	42289877	692	-2.70	0.35	12	0.15	-605.00	4668.00	5680	20221118	-71.20	841	20230816	94.53	5170	-68.36	20230208	841	94.53	20230816	5680	-71.20	20221118	841	94.53	20230816	0.00	N	067390	500	213 억		534251	N	N	0	N	00	N
94	20231115	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1644	-3	5	-0.18	102185356	62830	42.49	1690	1690	1592	2140	1153	1647	1626.38	1.26	0	11324	1779	1712	1631	1564	1483	1746	1598	214	493	500	1080	1	1	42289877	695	-2.72	0.35	12	0.15	-605.00	4668.00	5680	20221118	-71.06	841	20230816	95.48	5170	-68.20	20230208	841	95.48	20230816	5680	-71.06	20221118	841	95.48	20230816	0.00	N	067390	500	213 억		534251	N	N	0	N	00	N
95	20231115	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1625	-22	5	-1.34	91459185	56223	38.03	1690	1690	1592	2140	1153	1647	1626.72	1.26	0	10788	1779	1712	1631	1564	1483	1746	1598	214	493	500	1080	1	1	42289877	687	-2.69	0.35	12	0.13	-605.00	4668.00	5680	20221118	-71.39	841	20230816	93.22	5170	-68.57	20230208	841	93.22	20230816	5680	-71.39	20221118	841	93.22	20230816	0.00	N	067390	500	213 억		534251	N	N	0	N	00	N
96	20231115	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1641	-6	5	-0.36	58449943	35894	24.28	1690	1690	1592	2140	1153	1647	1628.40	1.26	0	10697	1779	1712	1631	1564	1483	1746	1598	214	493	500	1080	1	1	42289877	694	-2.71	0.35	12	0.08	-605.00	4668.00	5680	20221118	-71.11	841	20230816	95.12	5170	-68.26	20230208	841	95.12	20230816	5680	-71.11	20221118	841	95.12	20230816	0.00	N	067390	500	213 억		534251	N	N	0	N	00	N
97	20231115	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1649	2	2	0.12	6389641	3862	2.61	1690	1690	1640	2140	1153	1647	1654.49	1.26	0	-630	1779	1712	1631	1564	1483	1746	1598	214	493	500	1080	1	1	42289877	697	-2.73	0.35	12	0.01	-605.00	4668.00	5680	20221118	-70.97	841	20230816	96.08	5170	-68.10	20230208	841	96.08	20230816	5680	-70.97	20221118	841	96.08	20230816	0.00	N	067390	500	213 억		534251	N	N	0	N	00	N
98	20231114	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1647	93	2	5.98	243635939	147796	56.48	1554	1698	1550	2020	1088	1554	1648.46	1.18	0	36387	1762	1657	1575	1470	1388	1617	1430	214	466	500	1020	1	1	42289877	697	-2.72	0.35	12	0.35	-605.00	4668.00	5680	20221118	-71.00	841	20230816	95.84	5170	-68.14	20230208	841	95.84	20230816	5680	-71.00	20221118	841	95.84	20230816	0.00	N	067390	500	213 억		497845	N	N	0	N	00	N
99	20231114	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1648	94	2	6.05	238071933	144418	55.19	1554	1698	1550	2020	1088	1554	1648.49	1.18	0	35423	1762	1657	1575	1470	1388	1617	1430	214	466	500	1020	1	1	42289877	697	-2.72	0.35	12	0.34	-605.00	4668.00	5680	20221118	-70.99	841	20230816	95.96	5170	-68.12	20230208	841	95.96	20230816	5680	-70.99	20221118	841	95.96	20230816	0.00	N	067390	500	213 억		497845	N	N	0	N	00	N
100	20231114	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1637	83	2	5.34	228398156	138520	52.94	1554	1698	1550	2020	1088	1554	1648.85	1.18	0	32361	1762	1657	1575	1470	1388	1617	1430	214	466	500	1020	1	1	42289877	692	-2.71	0.35	12	0.33	-605.00	4668.00	5680	20221118	-71.18	841	20230816	94.65	5170	-68.34	20230208	841	94.65	20230816	5680	-71.18	20221118	841	94.65	20230816	0.00	N	067390	500	213 억		497845	N	N	0	N	00	N
101	20231114	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1662	108	2	6.95	209399266	126965	48.52	1554	1698	1550	2020	1088	1554	1649.27	1.18	0	34210	1762	1657	1575	1470	1388	1617	1430	214	466	500	1020	1	1	42289877	703	-2.75	0.36	12	0.30	-605.00	4668.00	5680	20221118	-70.74	841	20230816	97.62	5170	-67.85	20230208	841	97.62	20230816	5680	-70.74	20221118	841	97.62	20230816	0.00	N	067390	500	213 억		497845	N	N	0	N	00	N
102	20231114	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1628	74	2	4.76	191600009	116155	44.39	1554	1698	1550	2020	1088	1554	1649.52	1.18	0	29165	1762	1657	1575	1470	1388	1617	1430	214	466	500	1020	1	1	42289877	688	-2.69	0.35	12	0.27	-605.00	4668.00	5680	20221118	-71.34	841	20230816	93.58	5170	-68.51	20230208	841	93.58	20230816	5680	-71.34	20221118	841	93.58	20230816	0.00	N	067390	500	213 억		497845	N	N	0	N	00	N
103	20231114	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1641	87	2	5.60	179815233	108945	41.63	1554	1698	1550	2020	1088	1554	1650.51	1.18	0	26993	1762	1657	1575	1470	1388	1617	1430	214	466	500	1020	1	1	42289877	694	-2.71	0.35	12	0.26	-605.00	4668.00	5680	20221118	-71.11	841	20230816	95.12	5170	-68.26	20230208	841	95.12	20230816	5680	-71.11	20221118	841	95.12	20230816	0.00	N	067390	500	213 억		497845	N	N	0	N	00	N
104	20231114	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1630	76	2	4.89	166640456	100930	38.57	1554	1698	1550	2020	1088	1554	1651.05	1.18	0	26076	1762	1657	1575	1470	1388	1617	1430	214	466	500	1020	1	1	42289877	689	-2.69	0.35	12	0.24	-605.00	4668.00	5680	20221118	-71.30	841	20230816	93.82	5170	-68.47	20230208	841	93.82	20230816	5680	-71.30	20221118	841	93.82	20230816	0.00	N	067390	500	213 억		497845	N	N	0	N	00	N
105	20231114	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1590	36	2	2.32	20353376	12977	4.96	1554	1590	1550	2020	1088	1554	1568.42	1.18	0	8253	1762	1657	1575	1470	1388	1617	1430	214	466	500	1020	1	1	42289877	672	-2.63	0.34	12	0.03	-605.00	4668.00	5680	20221118	-72.01	841	20230816	89.06	5170	-69.25	20230208	841	89.06	20230816	5680	-72.01	20221118	841	89.06	20230816	0.00	N	067390	500	213 억		497845	N	N	0	N	00	N
106	20231113	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1554	-126	5	-7.50	407050215	261671	190.17	1676	1680	1493	2180	1176	1680	1555.58	1.17	0	2472	1790	1735	1684	1629	1578	1709	1603	214	500	500	1100	1	1	42289877	657	-2.57	0.33	12	0.62	-605.00	4668.00	5680	20221118	-72.64	841	20230816	84.78	5170	-69.94	20230208	841	84.78	20230816	5680	-72.64	20221118	841	84.78	20230816	0.00	N	067390	500	213 억		495229	N	N	0	N	00	N
107	20231113	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1559	-121	5	-7.20	396749859	255051	185.35	1676	1680	1493	2180	1176	1680	1555.57	1.17	0	1840	1790	1735	1684	1629	1578	1709	1603	214	500	500	1100	1	1	42289877	659	-2.58	0.33	12	0.60	-605.00	4668.00	5680	20221118	-72.55	841	20230816	85.37	5170	-69.85	20230208	841	85.37	20230816	5680	-72.55	20221118	841	85.37	20230816	0.00	N	067390	500	213 억		495229	N	N	0	N	00	N
108	20231113	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1548	-132	5	-7.86	381042187	244958	178.02	1676	1680	1493	2180	1176	1680	1555.54	1.17	0	63	1790	1735	1684	1629	1578	1709	1603	214	500	500	1100	1	1	42289877	655	-2.56	0.33	12	0.58	-605.00	4668.00	5680	20221118	-72.75	841	20230816	84.07	5170	-70.06	20230208	841	84.07	20230816	5680	-72.75	20221118	841	84.07	20230816	0.00	N	067390	500	213 억		495229	N	N	0	N	00	N
109	20231113	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	-110	5	-6.55	343093822	220491	160.24	1676	1680	1493	2180	1176	1680	1556.04	1.17	0	2935	1790	1735	1684	1629	1578	1709	1603	214	500	500	1100	1	1	42289877	664	-2.60	0.34	12	0.52	-605.00	4668.00	5680	20221118	-72.36	841	20230816	86.68	5170	-69.63	20230208	841	86.68	20230816	5680	-72.36	20221118	841	86.68	20230816	0.00	N	067390	500	213 억		495229	N	N	0	N	00	N
110	20231113	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1517	-163	5	-9.70	267303090	170659	124.02	1676	1680	1506	2180	1176	1680	1566.30	1.17	0	2164	1790	1735	1684	1629	1578	1709	1603	214	500	500	1100	1	1	42289877	642	-2.51	0.32	12	0.40	-605.00	4668.00	5680	20221118	-73.29	841	20230816	80.38	5170	-70.66	20230208	841	80.38	20230816	5680	-73.29	20221118	841	80.38	20230816	0.00	N	067390	500	213 억		495229	N	N	0	N	00	N
111	20231113	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1525	-155	5	-9.23	229667372	145891	106.02	1676	1680	1520	2180	1176	1680	1574.24	1.17	0	6315	1790	1735	1684	1629	1578	1709	1603	214	500	500	1100	1	1	42289877	645	-2.52	0.33	12	0.34	-605.00	4668.00	5680	20221118	-73.15	841	20230816	81.33	5170	-70.50	20230208	841	81.33	20230816	5680	-73.15	20221118	841	81.33	20230816	0.00	N	067390	500	213 억		495229	N	N	0	N	00	N
112	20231113	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1580	-100	5	-5.95	151579180	95310	69.26	1676	1680	1560	2180	1176	1680	1590.38	1.17	0	7463	1790	1735	1684	1629	1578	1709	1603	214	500	500	1100	1	1	42289877	668	-2.61	0.34	12	0.23	-605.00	4668.00	5680	20221118	-72.18	841	20230816	87.87	5170	-69.44	20230208	841	87.87	20230816	5680	-72.18	20221118	841	87.87	20230816	0.00	N	067390	500	213 억		495229	N	N	0	N	00	N
113	20231113	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1680	0	3	0.00	1226448	732	0.53	1676	1680	1663	2180	1176	1680	1675.48	1.17	0	-21	1790	1735	1684	1629	1578	1709	1603	214	500	500	1100	1	1	42289877	710	-2.78	0.36	12	0.00	-605.00	4668.00	5680	20221118	-70.42	841	20230816	99.76	5170	-67.50	20230208	841	99.76	20230816	5680	-70.42	20221118	841	99.76	20230816	0.00	N	067390	500	213 억		495229	N	N	0	N	00	N
114	20231110	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1680	-21	5	-1.23	227300920	137041	145.90	1730	1739	1633	2210	1191	1701	1658.63	1.22	0	-15536	1787	1743	1719	1675	1651	1732	1664	214	509	500	1120	1	1	42289877	710	-2.78	0.36	12	0.32	-605.00	4668.00	5680	20221118	-70.42	841	20230816	99.76	5170	-67.50	20230208	841	99.76	20230816	5680	-70.42	20221118	841	99.76	20230816	0.00	N	067390	500	213 억		514459	N	N	0	N	00	N
115	20231110	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1643	-58	5	-3.41	214405272	129324	137.69	1730	1739	1633	2210	1191	1701	1657.89	1.22	0	-16383	1787	1743	1719	1675	1651	1732	1664	214	509	500	1120	1	1	42289877	695	-2.72	0.35	12	0.31	-605.00	4668.00	5680	20221118	-71.07	841	20230816	95.36	5170	-68.22	20230208	841	95.36	20230816	5680	-71.07	20221118	841	95.36	20230816	0.00	N	067390	500	213 억		514459	N	N	0	N	00	N
116	20231110	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1643	-58	5	-3.41	192893400	116259	123.78	1730	1739	1633	2210	1191	1701	1659.17	1.22	0	-14376	1787	1743	1719	1675	1651	1732	1664	214	509	500	1120	1	1	42289877	695	-2.72	0.35	12	0.27	-605.00	4668.00	5680	20221118	-71.07	841	20230816	95.36	5170	-68.22	20230208	841	95.36	20230816	5680	-71.07	20221118	841	95.36	20230816	0.00	N	067390	500	213 억		514459	N	N	0	N	00	N
117	20231110	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1644	-57	5	-3.35	170109569	102360	108.98	1730	1739	1638	2210	1191	1701	1661.88	1.22	0	-10605	1787	1743	1719	1675	1651	1732	1664	214	509	500	1120	1	1	42289877	695	-2.72	0.35	12	0.24	-605.00	4668.00	5680	20221118	-71.06	841	20230816	95.48	5170	-68.20	20230208	841	95.48	20230816	5680	-71.06	20221118	841	95.48	20230816	0.00	N	067390	500	213 억		514459	N	N	0	N	00	N
118	20231110	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1656	-45	5	-2.65	129397568	77634	82.65	1730	1739	1640	2210	1191	1701	1666.76	1.22	0	-10342	1787	1743	1719	1675	1651	1732	1664	214	509	500	1120	1	1	42289877	700	-2.74	0.35	12	0.18	-605.00	4668.00	5680	20221118	-70.85	841	20230816	96.91	5170	-67.97	20230208	841	96.91	20230816	5680	-70.85	20221118	841	96.91	20230816	0.00	N	067390	500	213 억		514459	N	N	0	N	00	N
119	20231110	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1659	-42	5	-2.47	101174838	60531	64.44	1730	1739	1640	2210	1191	1701	1671.45	1.22	0	-8693	1787	1743	1719	1675	1651	1732	1664	214	509	500	1120	1	1	42289877	702	-2.74	0.36	12	0.14	-605.00	4668.00	5680	20221118	-70.79	841	20230816	97.27	5170	-67.91	20230208	841	97.27	20230816	5680	-70.79	20221118	841	97.27	20230816	0.00	N	067390	500	213 억		514459	N	N	0	N	00	N
120	20231110	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1656	-45	5	-2.65	85703052	51178	54.49	1730	1739	1640	2210	1191	1701	1674.61	1.22	0	-10035	1787	1743	1719	1675	1651	1732	1664	214	509	500	1120	1	1	42289877	700	-2.74	0.35	12	0.12	-605.00	4668.00	5680	20221118	-70.85	841	20230816	96.91	5170	-67.97	20230208	841	96.91	20230816	5680	-70.85	20221118	841	96.91	20230816	0.00	N	067390	500	213 억		514459	N	N	0	N	00	N
121	20231110	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1720	19	2	1.12	16406196	9483	10.10	1730	1739	1720	2210	1191	1701	1730.06	1.22	0	-3169	1787	1743	1719	1675	1651	1732	1664	214	509	500	1120	1	1	42289877	727	-2.84	0.37	12	0.02	-605.00	4668.00	5680	20221118	-69.72	841	20230816	104.52	5170	-66.73	20230208	841	104.52	20230816	5680	-69.72	20221118	841	104.52	20230816	0.00	N	067390	500	213 억		514459	N	N	0	N	00	N
122	20231109	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1701	-27	5	-1.56	158935023	92207	92.00	1750	1763	1695	2245	1210	1728	1723.68	1.19	0	10537	1850	1788	1748	1686	1646	1769	1667	214	517	500	1140	1	1	42289877	719	-2.81	0.36	12	0.22	-605.00	4668.00	5680	20221118	-70.05	841	20230816	102.26	5170	-67.10	20230208	841	102.26	20230816	5680	-70.05	20221118	841	102.26	20230816	0.00	N	067390	500	213 억		503922	N	N	0	N	00	N
123	20231109	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-18	5	-1.04	142460612	82550	82.36	1750	1763	1695	2245	1210	1728	1725.75	1.19	0	13553	1850	1788	1748	1686	1646	1769	1667	214	517	500	1140	1	1	42289877	723	-2.83	0.37	12	0.20	-605.00	4668.00	5680	20221118	-69.89	841	20230816	103.33	5170	-66.92	20230208	841	103.33	20230816	5680	-69.89	20221118	841	103.33	20230816	0.00	N	067390	500	213 억		503922	N	N	0	N	00	N
124	20231109	140545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1717	-11	5	-0.64	104071777	60120	59.98	1750	1763	1695	2245	1210	1728	1731.07	1.19	0	9415	1850	1788	1748	1686	1646	1769	1667	214	517	500	1140	1	1	42289877	726	-2.84	0.37	12	0.14	-605.00	4668.00	5680	20221118	-69.77	841	20230816	104.16	5170	-66.79	20230208	841	104.16	20230816	5680	-69.77	20221118	841	104.16	20230816	0.00	N	067390	500	213 억		503922	N	N	0	N	00	N
125	20231109	130547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1744	16	2	0.93	101862670	58840	58.70	1750	1763	1695	2245	1210	1728	1731.18	1.19	0	9311	1850	1788	1748	1686	1646	1769	1667	214	517	500	1140	1	1	42289877	738	-2.88	0.37	12	0.14	-605.00	4668.00	5680	20221118	-69.30	841	20230816	107.37	5170	-66.27	20230208	841	107.37	20230816	5680	-69.30	20221118	841	107.37	20230816	0.00	N	067390	500	213 억		503922	N	N	0	N	00	N
126	20231109	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	22	2	1.27	75762645	43883	43.78	1750	1763	1695	2245	1210	1728	1726.47	1.19	0	7653	1850	1788	1748	1686	1646	1769	1667	214	517	500	1140	1	1	42289877	740	-2.89	0.37	12	0.10	-605.00	4668.00	5680	20221118	-69.19	841	20230816	108.09	5170	-66.15	20230208	841	108.09	20230816	5680	-69.19	20221118	841	108.09	20230816	0.00	N	067390	500	213 억		503922	N	N	0	N	00	N
127	20231109	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	33	2	1.91	72651536	42107	42.01	1750	1763	1695	2245	1210	1728	1725.40	1.19	0	7134	1850	1788	1748	1686	1646	1769	1667	214	517	500	1140	1	1	42289877	745	-2.91	0.38	12	0.10	-605.00	4668.00	5680	20221118	-69.00	841	20230816	109.39	5170	-65.94	20230208	841	109.39	20230816	5680	-69.00	20221118	841	109.39	20230816	0.00	N	067390	500	213 억		503922	N	N	0	N	00	N
128	20231109	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	2	2	0.12	49839834	29098	29.03	1750	1754	1695	2245	1210	1728	1712.83	1.19	0	6702	1850	1788	1748	1686	1646	1769	1667	214	517	500	1140	1	1	42289877	732	-2.86	0.37	12	0.07	-605.00	4668.00	5680	20221118	-69.54	841	20230816	105.71	5170	-66.54	20230208	841	105.71	20230816	5680	-69.54	20221118	841	105.71	20230816	0.00	N	067390	500	213 억		503922	N	N	0	N	00	N
129	20231109	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1754	26	2	1.50	4996267	2854	2.85	1750	1754	1750	2245	1210	1728	1750.62	1.19	0	2248	1850	1788	1748	1686	1646	1769	1667	214	517	500	1140	1	1	42289877	742	-2.90	0.38	12	0.01	-605.00	4668.00	5680	20221118	-69.12	841	20230816	108.56	5170	-66.07	20230208	841	108.56	20230816	5680	-69.12	20221118	841	108.56	20230816	0.00	N	067390	500	213 억		503922	N	N	0	N	00	N
130	20231108	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1728	-41	5	-2.32	173315740	100079	118.24	1810	1810	1708	2295	1239	1769	1731.79	1.17	0	7913	1878	1823	1792	1737	1706	1808	1722	214	526	500	1160	1	1	42289877	731	-2.86	0.37	12	0.24	-605.00	4668.00	5680	20221118	-69.58	841	20230816	105.47	5170	-66.58	20230208	841	105.47	20230816	5680	-69.58	20221118	841	105.47	20230816	0.00	N	067390	500	213 억		496009	N	N	0	N	00	N
131	20231108	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1727	-42	5	-2.37	166754820	96290	113.76	1810	1810	1708	2295	1239	1769	1731.80	1.17	0	6156	1878	1823	1792	1737	1706	1808	1722	214	526	500	1160	1	1	42289877	730	-2.85	0.37	12	0.23	-605.00	4668.00	5680	20221118	-69.60	841	20230816	105.35	5170	-66.60	20230208	841	105.35	20230816	5680	-69.60	20221118	841	105.35	20230816	0.00	N	067390	500	213 억		496009	N	N	0	N	00	N
132	20231108	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1748	-21	5	-1.19	157564006	90991	107.50	1810	1810	1708	2295	1239	1769	1731.64	1.17	0	4707	1878	1823	1792	1737	1706	1808	1722	214	526	500	1160	1	1	42289877	739	-2.89	0.37	12	0.22	-605.00	4668.00	5680	20221118	-69.23	841	20230816	107.85	5170	-66.19	20230208	841	107.85	20230816	5680	-69.23	20221118	841	107.85	20230816	0.00	N	067390	500	213 억		496009	N	N	0	N	00	N
133	20231108	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1742	-27	5	-1.53	140533660	81199	95.93	1810	1810	1708	2295	1239	1769	1730.73	1.17	0	237	1878	1823	1792	1737	1706	1808	1722	214	526	500	1160	1	1	42289877	737	-2.88	0.37	12	0.19	-605.00	4668.00	5680	20221118	-69.33	841	20230816	107.13	5170	-66.31	20230208	841	107.13	20230816	5680	-69.33	20221118	841	107.13	20230816	0.00	N	067390	500	213 억		496009	N	N	0	N	00	N
134	20231108	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1727	-42	5	-2.37	118361412	68389	80.80	1810	1810	1708	2295	1239	1769	1730.71	1.17	0	-8572	1878	1823	1792	1737	1706	1808	1722	214	526	500	1160	1	1	42289877	730	-2.85	0.37	12	0.16	-605.00	4668.00	5680	20221118	-69.60	841	20230816	105.35	5170	-66.60	20230208	841	105.35	20230816	5680	-69.60	20221118	841	105.35	20230816	0.00	N	067390	500	213 억		496009	N	N	0	N	00	N
135	20231108	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1711	-58	5	-3.28	104453475	60330	71.28	1810	1810	1708	2295	1239	1769	1731.37	1.17	0	-10289	1878	1823	1792	1737	1706	1808	1722	214	526	500	1160	1	1	42289877	724	-2.83	0.37	12	0.14	-605.00	4668.00	5680	20221118	-69.88	841	20230816	103.45	5170	-66.91	20230208	841	103.45	20230816	5680	-69.88	20221118	841	103.45	20230816	0.00	N	067390	500	213 억		496009	N	N	0	N	00	N
136	20231108	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1727	-42	5	-2.37	59103233	33910	40.06	1810	1810	1716	2295	1239	1769	1742.94	1.17	0	-8668	1878	1823	1792	1737	1706	1808	1722	214	526	500	1160	1	1	42289877	730	-2.85	0.37	12	0.08	-605.00	4668.00	5680	20221118	-69.60	841	20230816	105.35	5170	-66.60	20230208	841	105.35	20230816	5680	-69.60	20221118	841	105.35	20230816	0.00	N	067390	500	213 억		496009	N	N	0	N	00	N
137	20231108	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1795	26	2	1.47	2717945	1516	1.79	1810	1810	1770	2295	1239	1769	1792.84	1.17	0	-1219	1878	1823	1792	1737	1706	1808	1722	214	526	500	1160	1	1	42289877	759	-2.97	0.38	12	0.00	-605.00	4668.00	5680	20221118	-68.40	841	20230816	113.44	5170	-65.28	20230208	841	113.44	20230816	5680	-68.40	20221118	841	113.44	20230816	0.00	N	067390	500	213 억		496009	N	N	0	N	00	N
138	20231107	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1769	-30	5	-1.67	148969346	83062	52.48	1811	1847	1761	2335	1260	1799	1793.47	1.23	0	-25404	1902	1850	1798	1746	1694	1876	1772	214	536	500	1180	1	1	42289877	748	-2.92	0.38	12	0.20	-605.00	4668.00	5680	20221118	-68.86	841	20230816	110.34	5170	-65.78	20230208	841	110.34	20230816	5680	-68.86	20221118	841	110.34	20230816	0.00	N	067390	500	213 억		521413	N	N	0	N	00	N
139	20231107	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1782	-17	5	-0.94	137310366	76501	48.33	1811	1847	1761	2335	1260	1799	1794.88	1.23	0	-25878	1902	1850	1798	1746	1694	1876	1772	214	536	500	1180	1	1	42289877	754	-2.95	0.38	12	0.18	-605.00	4668.00	5680	20221118	-68.63	841	20230816	111.89	5170	-65.53	20230208	841	111.89	20230816	5680	-68.63	20221118	841	111.89	20230816	0.00	N	067390	500	213 억		521413	N	N	0	N	00	N
140	20231107	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	-19	5	-1.06	130360850	72593	45.86	1811	1847	1761	2335	1260	1799	1795.78	1.23	0	-25182	1902	1850	1798	1746	1694	1876	1772	214	536	500	1180	1	1	42289877	753	-2.94	0.38	12	0.17	-605.00	4668.00	5680	20221118	-68.66	841	20230816	111.65	5170	-65.57	20230208	841	111.65	20230816	5680	-68.66	20221118	841	111.65	20230816	0.00	N	067390	500	213 억		521413	N	N	0	N	00	N
141	20231107	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1774	-25	5	-1.39	122312488	68052	42.99	1811	1847	1761	2335	1260	1799	1797.34	1.23	0	-25339	1902	1850	1798	1746	1694	1876	1772	214	536	500	1180	1	1	42289877	750	-2.93	0.38	12	0.16	-605.00	4668.00	5680	20221118	-68.77	841	20230816	110.94	5170	-65.69	20230208	841	110.94	20230816	5680	-68.77	20221118	841	110.94	20230816	0.00	N	067390	500	213 억		521413	N	N	0	N	00	N
142	20231107	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1776	-23	5	-1.28	102068752	56603	35.76	1811	1847	1772	2335	1260	1799	1803.24	1.23	0	-21628	1902	1850	1798	1746	1694	1876	1772	214	536	500	1180	1	1	42289877	751	-2.94	0.38	12	0.13	-605.00	4668.00	5680	20221118	-68.73	841	20230816	111.18	5170	-65.65	20230208	841	111.18	20230816	5680	-68.73	20221118	841	111.18	20230816	0.00	N	067390	500	213 억		521413	N	N	0	N	00	N
143	20231107	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	-9	5	-0.50	80081913	44241	27.95	1811	1847	1772	2335	1260	1799	1810.13	1.23	0	-15433	1902	1850	1798	1746	1694	1876	1772	214	536	500	1180	1	1	42289877	757	-2.96	0.38	12	0.10	-605.00	4668.00	5680	20221118	-68.49	841	20230816	112.84	5170	-65.38	20230208	841	112.84	20230816	5680	-68.49	20221118	841	112.84	20230816	0.00	N	067390	500	213 억		521413	N	N	0	N	00	N
144	20231107	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1808	9	2	0.50	56485158	31035	19.61	1811	1847	1772	2335	1260	1799	1820.05	1.23	0	-10351	1902	1850	1798	1746	1694	1876	1772	214	536	500	1180	1	1	42289877	765	-2.99	0.39	12	0.07	-605.00	4668.00	5680	20221118	-68.17	841	20230816	114.98	5170	-65.03	20230208	841	114.98	20230816	5680	-68.17	20221118	841	114.98	20230816	0.00	N	067390	500	213 억		521413	N	N	0	N	00	N
145	20231107	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	-19	5	-1.06	8246948	4591	2.90	1811	1811	1775	2335	1260	1799	1796.33	1.23	0	-2878	1902	1850	1798	1746	1694	1876	1772	214	536	500	1180	1	1	42289877	753	-2.94	0.38	12	0.01	-605.00	4668.00	5680	20221118	-68.66	841	20230816	111.65	5170	-65.57	20230208	841	111.65	20230816	5680	-68.66	20221118	841	111.65	20230816	0.00	N	067390	500	213 억		521413	N	N	0	N	00	N
146	20231106	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1799	19	2	1.07	284621767	157586	93.17	1780	1850	1746	2310	1246	1780	1806.16	1.13	0	44316	1869	1824	1775	1730	1681	1800	1706	214	530	500	1170	1	1	42289877	761	-2.97	0.39	12	0.37	-605.00	4668.00	5680	20221118	-68.33	841	20230816	113.91	5170	-65.20	20230208	841	113.91	20230816	5680	-68.33	20221118	841	113.91	20230816	0.00	N	067390	500	213 억		477064	N	N	0	N	00	N
147	20231106	150532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1785	5	2	0.28	280081516	155059	91.68	1780	1850	1746	2310	1246	1780	1806.29	1.13	0	44307	1869	1824	1775	1730	1681	1800	1706	214	530	500	1170	1	1	42289877	755	-2.95	0.38	12	0.37	-605.00	4668.00	5680	20221118	-68.57	841	20230816	112.25	5170	-65.47	20230208	841	112.25	20230816	5680	-68.57	20221118	841	112.25	20230816	0.00	N	067390	500	213 억		477064	N	N	0	N	00	N
148	20231106	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1808	28	2	1.57	240859428	133177	78.74	1780	1850	1746	2310	1246	1780	1808.57	1.13	0	53844	1869	1824	1775	1730	1681	1800	1706	214	530	500	1170	1	1	42289877	765	-2.99	0.39	12	0.31	-605.00	4668.00	5680	20221118	-68.17	841	20230816	114.98	5170	-65.03	20230208	841	114.98	20230816	5680	-68.17	20221118	841	114.98	20230816	0.00	N	067390	500	213 억		477064	N	N	0	N	00	N
149	20231106	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	41	2	2.30	225716801	124817	73.80	1780	1850	1746	2310	1246	1780	1808.38	1.13	0	53836	1869	1824	1775	1730	1681	1800	1706	214	530	500	1170	1	1	42289877	770	-3.01	0.39	12	0.30	-605.00	4668.00	5680	20221118	-67.94	841	20230816	116.53	5170	-64.78	20230208	841	116.53	20230816	5680	-67.94	20221118	841	116.53	20230816	0.00	N	067390	500	213 억		477064	N	N	0	N	00	N
150	20231106	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	65	2	3.65	212872929	117807	69.65	1780	1850	1746	2310	1246	1780	1806.96	1.13	0	55679	1869	1824	1775	1730	1681	1800	1706	214	530	500	1170	1	1	42289877	780	-3.05	0.40	12	0.28	-605.00	4668.00	5680	20221118	-67.52	841	20230816	119.38	5170	-64.31	20230208	841	119.38	20230816	5680	-67.52	20221118	841	119.38	20230816	0.00	N	067390	500	213 억		477064	N	N	0	N	00	N
151	20231106	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1834	54	2	3.03	195864372	108558	64.18	1780	1850	1746	2310	1246	1780	1804.24	1.13	0	57994	1869	1824	1775	1730	1681	1800	1706	214	530	500	1170	1	1	42289877	776	-3.03	0.39	12	0.26	-605.00	4668.00	5680	20221118	-67.71	841	20230816	118.07	5170	-64.53	20230208	841	118.07	20230816	5680	-67.71	20221118	841	118.07	20230816	0.00	N	067390	500	213 억		477064	N	N	0	N	00	N
152	20231106	100511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1815	35	2	1.97	113301260	63527	37.56	1780	1842	1746	2310	1246	1780	1783.51	1.13	0	28748	1869	1824	1775	1730	1681	1800	1706	214	530	500	1170	1	1	42289877	768	-3.00	0.39	12	0.15	-605.00	4668.00	5680	20221118	-68.05	841	20230816	115.81	5170	-64.89	20230208	841	115.81	20230816	5680	-68.05	20221118	841	115.81	20230816	0.00	N	067390	500	213 억		477064	N	N	0	N	00	N
153	20231106	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1759	-21	5	-1.18	6783692	3851	2.28	1780	1780	1746	2310	1246	1780	1761.54	1.13	0	-2684	1869	1824	1775	1730	1681	1800	1706	214	530	500	1170	1	1	42289877	744	-2.91	0.38	12	0.01	-605.00	4668.00	5680	20221118	-69.03	841	20230816	109.16	5170	-65.98	20230208	841	109.16	20230816	5680	-69.03	20221118	841	109.16	20230816	0.00	N	067390	500	213 억		477064	N	N	0	N	00	N
154	20231103	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	-17	5	-0.95	298464154	169122	74.14	1800	1820	1726	2335	1258	1797	1764.79	1.10	0	11816	1967	1882	1835	1750	1703	1858	1726	214	538	500	1180	1	1	42289877	753	-2.94	0.38	12	0.40	-605.00	4668.00	5680	20221118	-68.66	841	20230816	111.65	5170	-65.57	20230208	841	111.65	20230816	5680	-68.66	20221118	841	111.65	20230816	0.00	N	067390	500	213 억		465208	N	N	0	N	00	N
155	20231103	150524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1791	-6	5	-0.33	282843994	160352	70.30	1800	1820	1726	2335	1258	1797	1763.89	1.10	0	13739	1967	1882	1835	1750	1703	1858	1726	214	538	500	1180	1	1	42289877	757	-2.96	0.38	12	0.38	-605.00	4668.00	5680	20221118	-68.47	841	20230816	112.96	5170	-65.36	20230208	841	112.96	20230816	5680	-68.47	20221118	841	112.96	20230816	0.00	N	067390	500	213 억		465208	N	N	0	N	00	N
156	20231103	140524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1791	-6	5	-0.33	257688584	146240	64.11	1800	1820	1726	2335	1258	1797	1762.09	1.10	0	15343	1967	1882	1835	1750	1703	1858	1726	214	538	500	1180	1	1	42289877	757	-2.96	0.38	12	0.35	-605.00	4668.00	5680	20221118	-68.47	841	20230816	112.96	5170	-65.36	20230208	841	112.96	20230816	5680	-68.47	20221118	841	112.96	20230816	0.00	N	067390	500	213 억		465208	N	N	0	N	00	N
157	20231103	130525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1807	10	2	0.56	244540152	138892	60.89	1800	1820	1726	2335	1258	1797	1760.65	1.10	0	16841	1967	1882	1835	1750	1703	1858	1726	214	538	500	1180	1	1	42289877	764	-2.99	0.39	12	0.33	-605.00	4668.00	5680	20221118	-68.19	841	20230816	114.86	5170	-65.05	20230208	841	114.86	20230816	5680	-68.19	20221118	841	114.86	20230816	0.00	N	067390	500	213 억		465208	N	N	0	N	00	N
158	20231103	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1796	-1	5	-0.06	216433804	123230	54.02	1800	1820	1726	2335	1258	1797	1756.34	1.10	0	17160	1967	1882	1835	1750	1703	1858	1726	214	538	500	1180	1	1	42289877	760	-2.97	0.38	12	0.29	-605.00	4668.00	5680	20221118	-68.38	841	20230816	113.56	5170	-65.26	20230208	841	113.56	20230816	5680	-68.38	20221118	841	113.56	20230816	0.00	N	067390	500	213 억		465208	N	N	0	N	00	N
159	20231103	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1810	13	2	0.72	205306141	117059	51.32	1800	1820	1726	2335	1258	1797	1753.87	1.10	0	17930	1967	1882	1835	1750	1703	1858	1726	214	538	500	1180	1	1	42289877	765	-2.99	0.39	12	0.28	-605.00	4668.00	5680	20221118	-68.13	841	20230816	115.22	5170	-64.99	20230208	841	115.22	20230816	5680	-68.13	20221118	841	115.22	20230816	0.00	N	067390	500	213 억		465208	N	N	0	N	00	N
160	20231103	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1740	-57	5	-3.17	150212404	86072	37.73	1800	1816	1726	2335	1258	1797	1745.19	1.10	0	7773	1967	1882	1835	1750	1703	1858	1726	214	538	500	1180	1	1	42289877	736	-2.88	0.37	12	0.20	-605.00	4668.00	5680	20221118	-69.37	841	20230816	106.90	5170	-66.34	20230208	841	106.90	20230816	5680	-69.37	20221118	841	106.90	20230816	0.00	N	067390	500	213 억		465208	N	N	0	N	00	N
161	20231103	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1810	13	2	0.72	620780	344	0.15	1800	1810	1800	2335	1258	1797	1804.59	1.10	0	281	1967	1882	1835	1750	1703	1858	1726	214	538	500	1180	1	1	42289877	765	-2.99	0.39	12	0.00	-605.00	4668.00	5680	20221118	-68.13	841	20230816	115.22	5170	-64.99	20230208	841	115.22	20230816	5680	-68.13	20221118	841	115.22	20230816	0.00	N	067390	500	213 억		465208	N	N	0	N	00	N
162	20231102	160521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1797	-74	5	-3.96	414154838	227545	265.47	1920	1920	1788	2430	1310	1871	1820.13	1.18	0	-28535	1965	1917	1852	1804	1739	1942	1829	214	559	500	1230	1	1	42289877	760	-2.97	0.38	12	0.54	-605.00	4668.00	5680	20221118	-68.36	841	20230816	113.67	5170	-65.24	20230208	841	113.67	20230816	5680	-68.36	20221118	841	113.67	20230816	0.00	N	067390	500	213 억		500913	N	N	0	N	00	N
163	20231102	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	-81	5	-4.33	399895070	219594	256.19	1920	1920	1788	2430	1310	1871	1821.07	1.18	0	-25838	1965	1917	1852	1804	1739	1942	1829	214	559	500	1230	1	1	42289877	757	-2.96	0.38	12	0.52	-605.00	4668.00	5680	20221118	-68.49	841	20230816	112.84	5170	-65.38	20230208	841	112.84	20230816	5680	-68.49	20221118	841	112.84	20230816	0.00	N	067390	500	213 억		500913	N	N	0	N	00	N
164	20231102	140516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1798	-73	5	-3.90	333803691	182830	213.30	1920	1920	1788	2430	1310	1871	1825.76	1.18	0	-13785	1965	1917	1852	1804	1739	1942	1829	214	559	500	1230	1	1	42289877	760	-2.97	0.39	12	0.43	-605.00	4668.00	5680	20221118	-68.35	841	20230816	113.79	5170	-65.22	20230208	841	113.79	20230816	5680	-68.35	20221118	841	113.79	20230816	0.00	N	067390	500	213 억		500913	N	N	0	N	00	N
165	20231102	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1799	-72	5	-3.85	265811398	145016	169.18	1920	1920	1788	2430	1310	1871	1832.98	1.18	0	-15983	1965	1917	1852	1804	1739	1942	1829	214	559	500	1230	1	1	42289877	761	-2.97	0.39	12	0.34	-605.00	4668.00	5680	20221118	-68.33	841	20230816	113.91	5170	-65.20	20230208	841	113.91	20230816	5680	-68.33	20221118	841	113.91	20230816	0.00	N	067390	500	213 억		500913	N	N	0	N	00	N
166	20231102	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1817	-54	5	-2.89	245729760	133922	156.24	1920	1920	1788	2430	1310	1871	1834.87	1.18	0	-11412	1965	1917	1852	1804	1739	1942	1829	214	559	500	1230	1	1	42289877	768	-3.00	0.39	12	0.32	-605.00	4668.00	5680	20221118	-68.01	841	20230816	116.05	5170	-64.85	20230208	841	116.05	20230816	5680	-68.01	20221118	841	116.05	20230816	0.00	N	067390	500	213 억		500913	N	N	0	N	00	N
167	20231102	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1866	-5	5	-0.27	54233585	28923	33.74	1920	1920	1850	2430	1310	1871	1875.10	1.18	0	-6376	1965	1917	1852	1804	1739	1942	1829	214	559	500	1230	1	1	42289877	789	-3.08	0.40	12	0.07	-605.00	4668.00	5680	20221118	-67.15	841	20230816	121.88	5170	-63.91	20230208	841	121.88	20230816	5680	-67.15	20221118	841	121.88	20230816	0.00	N	067390	500	213 억		500913	N	N	0	N	00	N
168	20231102	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1886	15	2	0.80	41017567	21856	25.50	1920	1920	1850	2430	1310	1871	1876.72	1.18	0	-3352	1965	1917	1852	1804	1739	1942	1829	214	559	500	1230	1	1	42289877	798	-3.12	0.40	12	0.05	-605.00	4668.00	5680	20221118	-66.80	841	20230816	124.26	5170	-63.52	20230208	841	124.26	20230816	5680	-66.80	20221118	841	124.26	20230816	0.00	N	067390	500	213 억		500913	N	N	0	N	00	N
169	20231102	090523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1897	26	2	1.39	13816360	7251	8.46	1920	1920	1872	2430	1310	1871	1905.44	1.18	0	-3509	1965	1917	1852	1804	1739	1942	1829	214	559	500	1230	1	1	42289877	802	-3.14	0.41	12	0.02	-605.00	4668.00	5680	20221118	-66.60	841	20230816	125.56	5170	-63.31	20230208	841	125.56	20230816	5680	-66.60	20221118	841	125.56	20230816	0.00	N	067390	500	213 억		500913	N	N	0	N	00	N
170	20231101	160517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1871	57	2	3.14	158806885	85466	37.49	1787	1900	1787	2355	1270	1814	1858.13	1.16	0	10615	2016	1914	1808	1706	1600	1862	1654	214	541	500	1190	1	1	42289877	791	-3.09	0.40	12	0.20	-605.00	4668.00	5680	20221118	-67.06	841	20230816	122.47	5170	-63.81	20230208	841	122.47	20230816	5680	-67.06	20221118	841	122.47	20230816	0.00	N	067390	500	213 억		489602	N	N	0	N	00	N
171	20231101	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	55	2	3.03	147649382	79520	34.88	1787	1900	1787	2355	1270	1814	1856.76	1.16	0	10696	2016	1914	1808	1706	1600	1862	1654	214	541	500	1190	1	1	42289877	790	-3.09	0.40	12	0.19	-605.00	4668.00	5680	20221118	-67.10	841	20230816	122.24	5170	-63.85	20230208	841	122.24	20230816	5680	-67.10	20221118	841	122.24	20230816	0.00	N	067390	500	213 억		489602	N	N	0	N	00	N
172	20231101	140512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	76	2	4.19	119042772	64270	28.19	1787	1900	1787	2355	1270	1814	1852.23	1.16	0	5792	2016	1914	1808	1706	1600	1862	1654	214	541	500	1190	1	1	42289877	799	-3.12	0.40	12	0.15	-605.00	4668.00	5680	20221118	-66.73	841	20230816	124.73	5170	-63.44	20230208	841	124.73	20230816	5680	-66.73	20221118	841	124.73	20230816	0.00	N	067390	500	213 억		489602	N	N	0	N	00	N
173	20231101	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1856	42	2	2.32	69701656	38004	16.67	1787	1880	1787	2355	1270	1814	1834.06	1.16	0	1661	2016	1914	1808	1706	1600	1862	1654	214	541	500	1190	1	1	42289877	785	-3.07	0.40	12	0.09	-605.00	4668.00	5680	20221118	-67.32	841	20230816	120.69	5170	-64.10	20230208	841	120.69	20230816	5680	-67.32	20221118	841	120.69	20230816	0.00	N	067390	500	213 억		489602	N	N	0	N	00	N
174	20231101	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	16	2	0.88	49008234	26825	11.77	1787	1880	1787	2355	1270	1814	1826.96	1.16	0	-885	2016	1914	1808	1706	1600	1862	1654	214	541	500	1190	1	1	42289877	774	-3.02	0.39	12	0.06	-605.00	4668.00	5680	20221118	-67.78	841	20230816	117.60	5170	-64.60	20230208	841	117.60	20230816	5680	-67.78	20221118	841	117.60	20230816	0.00	N	067390	500	213 억		489602	N	N	0	N	00	N
175	20231101	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	24	2	1.32	39915208	21834	9.58	1787	1880	1787	2355	1270	1814	1828.12	1.16	0	193	2016	1914	1808	1706	1600	1862	1654	214	541	500	1190	1	1	42289877	777	-3.04	0.39	12	0.05	-605.00	4668.00	5680	20221118	-67.64	841	20230816	118.55	5170	-64.45	20230208	841	118.55	20230816	5680	-67.64	20221118	841	118.55	20230816	0.00	N	067390	500	213 억		489602	N	N	0	N	00	N
176	20231101	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	24	2	1.32	26550522	14504	6.36	1787	1880	1787	2355	1270	1814	1830.57	1.16	0	2967	2016	1914	1808	1706	1600	1862	1654	214	541	500	1190	1	1	42289877	777	-3.04	0.39	12	0.03	-605.00	4668.00	5680	20221118	-67.64	841	20230816	118.55	5170	-64.45	20230208	841	118.55	20230816	5680	-67.64	20221118	841	118.55	20230816	0.00	N	067390	500	213 억		489602	N	N	0	N	00	N
177	20231101	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1804	-10	5	-0.55	4515163	2515	1.10	1787	1823	1787	2355	1270	1814	1795.29	1.16	0	639	2016	1914	1808	1706	1600	1862	1654	214	541	500	1190	1	1	42289877	763	-2.98	0.39	12	0.01	-605.00	4668.00	5680	20221118	-68.24	841	20230816	114.51	5170	-65.11	20230208	841	114.51	20230816	5680	-68.24	20221118	841	114.51	20230816	0.00	N	067390	500	213 억		489602	N	N	0	N	00	N