KissMeData/067170/price/prices-20240101.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	20240123	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-20	5	-0.44	39170455	8704	53.27	4520	4540	4460	5870	3165	4520	4500.28	1.85	0	-1046	4633	4576	4503	4446	4373	4540	4410	77	1350	500	3250	5	1	15391605	693	-2.13	0.60	12	0.06	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4415	1.93	20240117	6940	-35.16	20230518	4170	7.91	20231030	0.68	N	067170	500	76 억		285407	N	N	0	N	00	N
3	20240123	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	5	2	0.11	34156040	7590	46.45	4520	4540	4460	5870	3165	4520	4500.14	1.85	0	-362	4633	4576	4503	4446	4373	4540	4410	77	1350	500	3250	5	1	15391605	696	-2.14	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-34.80	4170	20231030	8.51	4605	-1.74	20240103	4415	2.49	20240117	6940	-34.80	20230518	4170	8.51	20231030	0.68	N	067170	500	76 억		285407	N	N	0	N	00	N
4	20240123	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-20	5	-0.44	26147255	5807	35.54	4520	4540	4460	5870	3165	4520	4502.71	1.85	0	-239	4633	4576	4503	4446	4373	4540	4410	77	1350	500	3250	5	1	15391605	693	-2.13	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4415	1.93	20240117	6940	-35.16	20230518	4170	7.91	20231030	0.68	N	067170	500	76 억		285407	N	N	0	N	00	N
5	20240123	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-20	5	-0.44	754760	167	1.02	4520	4540	4500	5870	3165	4520	4519.52	1.85	0	-133	4633	4576	4503	4446	4373	4540	4410	77	1350	500	3250	5	1	15391605	693	-2.13	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4415	1.93	20240117	6940	-35.16	20230518	4170	7.91	20231030	0.68	N	067170	500	76 억		285407	N	N	0	N	00	N
6	20240119	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	0	3	0.00	122600210	27389	104.09	4460	4545	4450	5850	3150	4500	4476.26	1.83	0	1209	4610	4555	4490	4435	4370	4582	4462	77	1350	500	3240	5	1	15391605	693	-2.13	0.60	12	0.18	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4415	1.93	20240117	6940	-35.16	20230518	4170	7.91	20231030	0.69	N	067170	500	76 억		282384	N	N	0	N	00	N
7	20240119	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-10	5	-0.22	120472335	26916	102.30	4460	4545	4450	5850	3150	4500	4475.86	1.83	0	1241	4610	4555	4490	4435	4370	4582	4462	77	1350	500	3240	5	1	15391605	691	-2.12	0.60	12	0.17	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4605	-2.50	20240103	4415	1.70	20240117	6940	-35.30	20230518	4170	7.67	20231030	0.69	N	067170	500	76 억		282384	N	N	0	N	00	N
8	20240119	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-10	5	-0.22	108612705	24283	92.29	4460	4545	4450	5850	3150	4500	4472.79	1.83	0	1080	4610	4555	4490	4435	4370	4582	4462	77	1350	500	3240	5	1	15391605	691	-2.12	0.60	12	0.16	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4605	-2.50	20240103	4415	1.70	20240117	6940	-35.30	20230518	4170	7.67	20231030	0.69	N	067170	500	76 억		282384	N	N	0	N	00	N
9	20240119	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	0	3	0.00	92949615	20817	79.12	4460	4500	4450	5850	3150	4500	4465.08	1.83	0	878	4610	4555	4490	4435	4370	4582	4462	77	1350	500	3240	5	1	15391605	693	-2.13	0.60	12	0.14	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4415	1.93	20240117	6940	-35.16	20230518	4170	7.91	20231030	0.69	N	067170	500	76 억		282384	N	N	0	N	00	N
10	20240119	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-5	5	-0.11	82930265	18585	70.63	4460	4500	4450	5850	3150	4500	4462.21	1.83	0	1792	4610	4555	4490	4435	4370	4582	4462	77	1350	500	3240	5	1	15391605	692	-2.13	0.60	12	0.12	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	4605	-2.39	20240103	4415	1.81	20240117	6940	-35.23	20230518	4170	7.79	20231030	0.69	N	067170	500	76 억		282384	N	N	0	N	00	N
11	20240119	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-20	5	-0.44	64115090	14373	54.63	4460	4490	4450	5850	3150	4500	4460.80	1.83	0	880	4610	4555	4490	4435	4370	4582	4462	77	1350	500	3240	5	1	15391605	690	-2.12	0.60	12	0.09	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	4605	-2.71	20240103	4415	1.47	20240117	6940	-35.45	20230518	4170	7.43	20231030	0.69	N	067170	500	76 억		282384	N	N	0	N	00	N
12	20240119	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-10	5	-0.22	18929960	4238	16.11	4460	4490	4450	5850	3150	4500	4466.72	1.83	0	924	4610	4555	4490	4435	4370	4582	4462	77	1350	500	3240	5	1	15391605	691	-2.12	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4605	-2.50	20240103	4415	1.70	20240117	6940	-35.30	20230518	4170	7.67	20231030	0.69	N	067170	500	76 억		282384	N	N	0	N	00	N
13	20240119	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-40	5	-0.89	4477745	1004	3.82	4460	4460	4455	5850	3150	4500	4459.91	1.83	0	50	4610	4555	4490	4435	4370	4582	4462	77	1350	500	3240	5	1	15391605	686	-2.11	0.59	12	0.01	-2113.00	7522.00	6940	20230518	-35.73	4170	20231030	6.95	4605	-3.15	20240103	4415	1.02	20240117	6940	-35.73	20230518	4170	6.95	20231030	0.69	N	067170	500	76 억		282384	N	N	0	N	00	N
14	20240118	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-20	5	-0.44	113174620	25145	118.05	4445	4545	4425	5870	3165	4520	4500.88	1.82	0	1701	4590	4555	4485	4450	4380	4572	4467	77	1350	500	3250	5	1	15391605	693	-2.13	0.60	12	0.16	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4415	1.93	20240117	6940	-35.16	20230518	4170	7.91	20231030	0.69	N	067170	500	76 억		280683	N	N	0	N	00	N
15	20240118	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-20	5	-0.44	112356665	24963	117.19	4445	4545	4425	5870	3165	4520	4500.93	1.82	0	1745	4590	4555	4485	4450	4380	4572	4467	77	1350	500	3250	5	1	15391605	693	-2.13	0.60	12	0.16	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4415	1.93	20240117	6940	-35.16	20230518	4170	7.91	20231030	0.69	N	067170	500	76 억		280683	N	N	0	N	00	N
16	20240118	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-50	5	-1.11	86025565	19110	89.71	4445	4545	4425	5870	3165	4520	4501.60	1.82	0	1690	4590	4555	4485	4450	4380	4572	4467	77	1350	500	3250	5	1	15391605	688	-2.12	0.59	12	0.12	-2113.00	7522.00	6940	20230518	-35.59	4170	20231030	7.19	4605	-2.93	20240103	4415	1.25	20240117	6940	-35.59	20230518	4170	7.19	20231030	0.69	N	067170	500	76 억		280683	N	N	0	N	00	N
17	20240118	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	0	3	0.00	44600685	9926	46.60	4445	4545	4425	5870	3165	4520	4493.32	1.82	0	785	4590	4555	4485	4450	4380	4572	4467	77	1350	500	3250	5	1	15391605	696	-2.14	0.60	12	0.06	-2113.00	7522.00	6940	20230518	-34.87	4170	20231030	8.39	4605	-1.85	20240103	4415	2.38	20240117	6940	-34.87	20230518	4170	8.39	20231030	0.69	N	067170	500	76 억		280683	N	N	0	N	00	N
18	20240118	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	5	2	0.11	43081185	9590	45.02	4445	4545	4425	5870	3165	4520	4492.30	1.82	0	784	4590	4555	4485	4450	4380	4572	4467	77	1350	500	3250	5	1	15391605	696	-2.14	0.60	12	0.06	-2113.00	7522.00	6940	20230518	-34.80	4170	20231030	8.51	4605	-1.74	20240103	4415	2.49	20240117	6940	-34.80	20230518	4170	8.51	20231030	0.69	N	067170	500	76 억		280683	N	N	0	N	00	N
19	20240118	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-20	5	-0.44	35649385	7940	37.28	4445	4545	4425	5870	3165	4520	4489.85	1.82	0	630	4590	4555	4485	4450	4380	4572	4467	77	1350	500	3250	5	1	15391605	693	-2.13	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4415	1.93	20240117	6940	-35.16	20230518	4170	7.91	20231030	0.69	N	067170	500	76 억		280683	N	N	0	N	00	N
20	20240118	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-40	5	-0.88	19738010	4414	20.72	4445	4545	4425	5870	3165	4520	4471.68	1.82	0	169	4590	4555	4485	4450	4380	4572	4467	77	1350	500	3250	5	1	15391605	690	-2.12	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	4605	-2.71	20240103	4415	1.47	20240117	6940	-35.45	20230518	4170	7.43	20231030	0.69	N	067170	500	76 억		280683	N	N	0	N	00	N
21	20240118	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-35	5	-0.77	6927635	1556	7.30	4445	4485	4445	5870	3165	4520	4452.21	1.82	0	348	4590	4555	4485	4450	4380	4572	4467	77	1350	500	3250	5	1	15391605	690	-2.12	0.60	12	0.01	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	4605	-2.61	20240103	4415	1.59	20240117	6940	-35.37	20230518	4170	7.55	20231030	0.69	N	067170	500	76 억		280683	N	N	0	N	00	N
22	20240117	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	10	2	0.22	95020765	21300	247.16	4510	4520	4415	5860	3160	4510	4460.90	1.85	0	-4785	4556	4532	4496	4472	4436	4545	4485	77	1350	500	3240	5	1	15391605	696	-2.14	0.60	12	0.14	-2113.00	7522.00	6940	20230518	-34.87	4170	20231030	8.39	4605	-1.85	20240103	4415	2.38	20240117	6940	-34.87	20230518	4170	8.39	20231030	0.70	N	067170	500	76 억		285468	N	N	0	N	00	N
23	20240117	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-15	5	-0.33	86629915	19438	225.55	4510	4520	4415	5860	3160	4510	4456.73	1.85	0	-4226	4556	4532	4496	4472	4436	4545	4485	77	1350	500	3240	5	1	15391605	692	-2.13	0.60	12	0.13	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	4605	-2.39	20240103	4415	1.81	20240117	6940	-35.23	20230518	4170	7.79	20231030	0.70	N	067170	500	76 억		285468	N	N	0	N	00	N
24	20240117	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-35	5	-0.78	76475555	17168	199.21	4510	4520	4415	5860	3160	4510	4454.54	1.85	0	-3828	4556	4532	4496	4472	4436	4545	4485	77	1350	500	3240	5	1	15391605	689	-2.12	0.59	12	0.11	-2113.00	7522.00	6940	20230518	-35.52	4170	20231030	7.31	4605	-2.82	20240103	4415	1.36	20240117	6940	-35.52	20230518	4170	7.31	20231030	0.70	N	067170	500	76 억		285468	N	N	0	N	00	N
25	20240117	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-75	5	-1.66	58153155	13058	151.52	4510	4520	4415	5860	3160	4510	4453.45	1.85	0	-3331	4556	4532	4496	4472	4436	4545	4485	77	1350	500	3240	5	1	15391605	683	-2.10	0.59	12	0.08	-2113.00	7522.00	6940	20230518	-36.10	4170	20231030	6.35	4605	-3.69	20240103	4415	0.45	20240117	6940	-36.10	20230518	4170	6.35	20231030	0.70	N	067170	500	76 억		285468	N	N	0	N	00	N
26	20240117	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-75	5	-1.66	51185360	11491	133.34	4510	4520	4415	5860	3160	4510	4454.39	1.85	0	-3228	4556	4532	4496	4472	4436	4545	4485	77	1350	500	3240	5	1	15391605	683	-2.10	0.59	12	0.07	-2113.00	7522.00	6940	20230518	-36.10	4170	20231030	6.35	4605	-3.69	20240103	4415	0.45	20240117	6940	-36.10	20230518	4170	6.35	20231030	0.70	N	067170	500	76 억		285468	N	N	0	N	00	N
27	20240117	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-10	5	-0.22	33864320	7591	88.08	4510	4520	4415	5860	3160	4510	4461.11	1.85	0	-4149	4556	4532	4496	4472	4436	4545	4485	77	1350	500	3240	5	1	15391605	693	-2.13	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4415	1.93	20240117	6940	-35.16	20230518	4170	7.91	20231030	0.70	N	067170	500	76 억		285468	N	N	0	N	00	N
28	20240117	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-65	5	-1.44	11783775	2653	30.78	4510	4520	4415	5860	3160	4510	4441.68	1.85	0	-737	4556	4532	4496	4472	4436	4545	4485	77	1350	500	3240	5	1	15391605	684	-2.10	0.59	12	0.02	-2113.00	7522.00	6940	20230518	-35.95	4170	20231030	6.59	4605	-3.47	20240103	4415	0.68	20240117	6940	-35.95	20230518	4170	6.59	20231030	0.70	N	067170	500	76 억		285468	N	N	0	N	00	N
29	20240117	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-75	5	-1.66	2242485	502	5.83	4510	4510	4435	5860	3160	4510	4467.10	1.85	0	-2	4556	4532	4496	4472	4436	4545	4485	77	1350	500	3240	5	1	15391605	683	-2.10	0.59	12	0.00	-2113.00	7522.00	6940	20230518	-36.10	4170	20231030	6.35	4605	-3.69	20240103	4435	0.00	20240117	6940	-36.10	20230518	4170	6.35	20231030	0.70	N	067170	500	76 억		285468	N	N	0	N	00	N
30	20240116	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	0	3	0.00	38611670	8618	57.65	4470	4520	4460	5860	3160	4510	4480.35	1.86	0	-595	4590	4550	4500	4460	4410	4570	4480	77	1350	500	3240	5	1	15391605	694	-2.13	0.60	12	0.06	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	4605	-2.06	20240103	4450	1.35	20240108	6940	-35.01	20230518	4170	8.15	20231030	0.70	N	067170	500	76 억		285683	N	N	0	N	00	N
31	20240116	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	0	3	0.00	35970725	8029	53.71	4470	4520	4460	5860	3160	4510	4480.10	1.86	0	-282	4590	4550	4500	4460	4410	4570	4480	77	1350	500	3240	5	1	15391605	694	-2.13	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	4605	-2.06	20240103	4450	1.35	20240108	6940	-35.01	20230518	4170	8.15	20231030	0.70	N	067170	500	76 억		285683	N	N	0	N	00	N
32	20240116	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	0	3	0.00	23467795	5238	35.04	4470	4520	4460	5860	3160	4510	4480.30	1.86	0	-134	4590	4550	4500	4460	4410	4570	4480	77	1350	500	3240	5	1	15391605	694	-2.13	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	4605	-2.06	20240103	4450	1.35	20240108	6940	-35.01	20230518	4170	8.15	20231030	0.70	N	067170	500	76 억		285683	N	N	0	N	00	N
33	20240116	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-5	5	-0.11	21783210	4865	32.54	4470	4520	4460	5860	3160	4510	4477.54	1.86	0	-134	4590	4550	4500	4460	4410	4570	4480	77	1350	500	3240	5	1	15391605	693	-2.13	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-35.09	4170	20231030	8.03	4605	-2.17	20240103	4450	1.24	20240108	6940	-35.09	20230518	4170	8.03	20231030	0.70	N	067170	500	76 억		285683	N	N	0	N	00	N
34	20240116	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-35	5	-0.78	21329105	4764	31.87	4470	4520	4460	5860	3160	4510	4477.14	1.86	0	-133	4590	4550	4500	4460	4410	4570	4480	77	1350	500	3240	5	1	15391605	689	-2.12	0.59	12	0.03	-2113.00	7522.00	6940	20230518	-35.52	4170	20231030	7.31	4605	-2.82	20240103	4450	0.56	20240108	6940	-35.52	20230518	4170	7.31	20231030	0.70	N	067170	500	76 억		285683	N	N	0	N	00	N
35	20240116	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	0	3	0.00	8447940	1885	12.61	4470	4520	4470	5860	3160	4510	4481.67	1.86	0	-133	4590	4550	4500	4460	4410	4570	4480	77	1350	500	3240	5	1	15391605	694	-2.13	0.60	12	0.01	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	4605	-2.06	20240103	4450	1.35	20240108	6940	-35.01	20230518	4170	8.15	20231030	0.70	N	067170	500	76 억		285683	N	N	0	N	00	N
36	20240116	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-40	5	-0.89	6539465	1460	9.77	4470	4520	4470	5860	3160	4510	4479.09	1.86	0	41	4590	4550	4500	4460	4410	4570	4480	77	1350	500	3240	5	1	15391605	688	-2.12	0.59	12	0.01	-2113.00	7522.00	6940	20230518	-35.59	4170	20231030	7.19	4605	-2.93	20240103	4450	0.45	20240108	6940	-35.59	20230518	4170	7.19	20231030	0.70	N	067170	500	76 억		285683	N	N	0	N	00	N
37	20240116	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	10	2	0.22	1015345	227	1.52	4470	4520	4470	5860	3160	4510	4472.89	1.86	0	59	4590	4550	4500	4460	4410	4570	4480	77	1350	500	3240	5	1	15391605	696	-2.14	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-34.87	4170	20231030	8.39	4605	-1.85	20240103	4450	1.57	20240108	6940	-34.87	20230518	4170	8.39	20231030	0.70	N	067170	500	76 억		285683	N	N	0	N	00	N
38	20240115	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	25	2	0.56	66914560	14902	146.28	4485	4540	4450	5830	3140	4485	4490.31	1.86	0	-390	4638	4561	4518	4441	4398	4540	4420	77	1345	500	3220	5	1	15391605	694	-2.13	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	4605	-2.06	20240103	4450	1.35	20240115	6940	-35.01	20230518	4170	8.15	20231030	0.70	N	067170	500	76 억		286070	N	N	0	N	00	N
39	20240115	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	5	2	0.11	63823040	14214	139.53	4485	4540	4450	5830	3140	4485	4490.15	1.86	0	-354	4638	4561	4518	4441	4398	4540	4420	77	1345	500	3220	5	1	15391605	691	-2.12	0.60	12	0.09	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4605	-2.50	20240103	4450	0.90	20240115	6940	-35.30	20230518	4170	7.67	20231030	0.70	N	067170	500	76 억		286070	N	N	0	N	00	N
40	20240115	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	15	2	0.33	55706885	12408	121.80	4485	4540	4450	5830	3140	4485	4489.59	1.86	0	-320	4638	4561	4518	4441	4398	4540	4420	77	1345	500	3220	5	1	15391605	693	-2.13	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4450	1.12	20240115	6940	-35.16	20230518	4170	7.91	20231030	0.70	N	067170	500	76 억		286070	N	N	0	N	00	N
41	20240115	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-10	5	-0.22	32995335	7353	72.18	4485	4540	4450	5830	3140	4485	4487.33	1.86	0	-312	4638	4561	4518	4441	4398	4540	4420	77	1345	500	3220	5	1	15391605	689	-2.12	0.59	12	0.05	-2113.00	7522.00	6940	20230518	-35.52	4170	20231030	7.31	4605	-2.82	20240103	4450	0.56	20240115	6940	-35.52	20230518	4170	7.31	20231030	0.70	N	067170	500	76 억		286070	N	N	0	N	00	N
42	20240115	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	0	3	0.00	24581075	5474	53.74	4485	4540	4450	5830	3140	4485	4490.51	1.86	0	-535	4638	4561	4518	4441	4398	4540	4420	77	1345	500	3220	5	1	15391605	690	-2.12	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	4605	-2.61	20240103	4450	0.79	20240115	6940	-35.37	20230518	4170	7.55	20231030	0.70	N	067170	500	76 억		286070	N	N	0	N	00	N
43	20240115	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	15	2	0.33	22217745	4947	48.56	4485	4540	4450	5830	3140	4485	4491.16	1.86	0	-487	4638	4561	4518	4441	4398	4540	4420	77	1345	500	3220	5	1	15391605	693	-2.13	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4450	1.12	20240115	6940	-35.16	20230518	4170	7.91	20231030	0.70	N	067170	500	76 억		286070	N	N	0	N	00	N
44	20240115	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	10	2	0.22	18191700	4053	39.79	4485	4540	4450	5830	3140	4485	4488.45	1.86	0	-402	4638	4561	4518	4441	4398	4540	4420	77	1345	500	3220	5	1	15391605	692	-2.13	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	4605	-2.39	20240103	4450	1.01	20240115	6940	-35.23	20230518	4170	7.79	20231030	0.70	N	067170	500	76 억		286070	N	N	0	N	00	N
45	20240115	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-35	5	-0.78	427780	96	0.94	4485	4485	4450	5830	3140	4485	4456.04	1.86	0	-5	4638	4561	4518	4441	4398	4540	4420	77	1345	500	3220	5	1	15391605	685	-2.11	0.59	12	0.00	-2113.00	7522.00	6940	20230518	-35.88	4170	20231030	6.71	4605	-3.37	20240103	4450	0.00	20240115	6940	-35.88	20230518	4170	6.71	20231030	0.70	N	067170	500	76 억		286070	N	N	0	N	00	N
46	20240112	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-55	5	-1.21	45925940	10187	84.48	4595	4595	4475	5900	3180	4540	4508.29	1.87	0	-1305	4633	4586	4523	4476	4413	4610	4500	77	1360	500	3260	5	1	15391605	690	-2.12	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	4605	-2.61	20240103	4450	0.79	20240108	6940	-35.37	20230518	4170	7.55	20231030	0.70	N	067170	500	76 억		287374	N	N	0	N	00	N
47	20240112	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-45	5	-0.99	41358070	9172	76.06	4595	4595	4475	5900	3180	4540	4509.17	1.87	0	-520	4633	4586	4523	4476	4413	4610	4500	77	1360	500	3260	5	1	15391605	692	-2.13	0.60	12	0.06	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	4605	-2.39	20240103	4450	1.01	20240108	6940	-35.23	20230518	4170	7.79	20231030	0.70	N	067170	500	76 억		287374	N	N	0	N	00	N
48	20240112	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-60	5	-1.32	40012240	8872	73.57	4595	4595	4475	5900	3180	4540	4509.95	1.87	0	-458	4633	4586	4523	4476	4413	4610	4500	77	1360	500	3260	5	1	15391605	690	-2.12	0.60	12	0.06	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	4605	-2.71	20240103	4450	0.67	20240108	6940	-35.45	20230518	4170	7.43	20231030	0.70	N	067170	500	76 억		287374	N	N	0	N	00	N
49	20240112	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-35	5	-0.77	32818785	7273	60.31	4595	4595	4475	5900	3180	4540	4512.41	1.87	0	-180	4633	4586	4523	4476	4413	4610	4500	77	1360	500	3260	5	1	15391605	693	-2.13	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.09	4170	20231030	8.03	4605	-2.17	20240103	4450	1.24	20240108	6940	-35.09	20230518	4170	8.03	20231030	0.70	N	067170	500	76 억		287374	N	N	0	N	00	N
50	20240112	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-5	5	-0.11	25714590	5701	47.28	4595	4595	4475	5900	3180	4540	4510.54	1.87	0	614	4633	4586	4523	4476	4413	4610	4500	77	1360	500	3260	5	1	15391605	698	-2.15	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-34.65	4170	20231030	8.75	4605	-1.52	20240103	4450	1.91	20240108	6940	-34.65	20230518	4170	8.75	20231030	0.70	N	067170	500	76 억		287374	N	N	0	N	00	N
51	20240112	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-50	5	-1.10	18199505	4039	33.49	4595	4595	4475	5900	3180	4540	4505.94	1.87	0	810	4633	4586	4523	4476	4413	4610	4500	77	1360	500	3260	5	1	15391605	691	-2.12	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4605	-2.50	20240103	4450	0.90	20240108	6940	-35.30	20230518	4170	7.67	20231030	0.70	N	067170	500	76 억		287374	N	N	0	N	00	N
52	20240112	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-50	5	-1.10	16774860	3723	30.87	4595	4595	4475	5900	3180	4540	4505.74	1.87	0	841	4633	4586	4523	4476	4413	4610	4500	77	1360	500	3260	5	1	15391605	691	-2.12	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4605	-2.50	20240103	4450	0.90	20240108	6940	-35.30	20230518	4170	7.67	20231030	0.70	N	067170	500	76 억		287374	N	N	0	N	00	N
53	20240112	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-5	5	-0.11	426145	93	0.77	4595	4595	4535	5900	3180	4540	4582.20	1.87	0	8	4633	4586	4523	4476	4413	4610	4500	77	1360	500	3260	5	1	15391605	698	-2.15	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-34.65	4170	20231030	8.75	4605	-1.52	20240103	4450	1.91	20240108	6940	-34.65	20230518	4170	8.75	20231030	0.70	N	067170	500	76 억		287374	N	N	0	N	00	N
54	20240111	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	45	2	1.00	54486730	12059	78.23	4495	4570	4460	5840	3150	4495	4518.35	1.87	0	-439	4618	4556	4513	4451	4408	4535	4430	77	1345	500	3230	5	1	15391605	699	-2.15	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-34.58	4170	20231030	8.87	4605	-1.41	20240103	4450	2.02	20240108	6940	-34.58	20230518	4170	8.87	20231030	0.70	N	067170	500	76 억		287813	N	N	0	N	00	N
55	20240111	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	25	2	0.56	52088770	11528	74.79	4495	4570	4460	5840	3150	4495	4518.46	1.87	0	-450	4618	4556	4513	4451	4408	4535	4430	77	1345	500	3230	5	1	15391605	696	-2.14	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-34.87	4170	20231030	8.39	4605	-1.85	20240103	4450	1.57	20240108	6940	-34.87	20230518	4170	8.39	20231030	0.70	N	067170	500	76 억		287813	N	N	0	N	00	N
56	20240111	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	15	2	0.33	45556470	10081	65.40	4495	4570	4460	5840	3150	4495	4519.04	1.87	0	328	4618	4556	4513	4451	4408	4535	4430	77	1345	500	3230	5	1	15391605	694	-2.13	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	4605	-2.06	20240103	4450	1.35	20240108	6940	-35.01	20230518	4170	8.15	20231030	0.70	N	067170	500	76 억		287813	N	N	0	N	00	N
57	20240111	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	15	2	0.33	38039790	8415	54.59	4495	4570	4460	5840	3150	4495	4520.47	1.87	0	124	4618	4556	4513	4451	4408	4535	4430	77	1345	500	3230	5	1	15391605	694	-2.13	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	4605	-2.06	20240103	4450	1.35	20240108	6940	-35.01	20230518	4170	8.15	20231030	0.70	N	067170	500	76 억		287813	N	N	0	N	00	N
58	20240111	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	45	2	1.00	23366615	5158	33.46	4495	4570	4460	5840	3150	4495	4530.17	1.87	0	-584	4618	4556	4513	4451	4408	4535	4430	77	1345	500	3230	5	1	15391605	699	-2.15	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-34.58	4170	20231030	8.87	4605	-1.41	20240103	4450	2.02	20240108	6940	-34.58	20230518	4170	8.87	20231030	0.70	N	067170	500	76 억		287813	N	N	0	N	00	N
59	20240111	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	25	2	0.56	18120740	4003	25.97	4495	4570	4460	5840	3150	4495	4526.79	1.87	0	-169	4618	4556	4513	4451	4408	4535	4430	77	1345	500	3230	5	1	15391605	696	-2.14	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-34.87	4170	20231030	8.39	4605	-1.85	20240103	4450	1.57	20240108	6940	-34.87	20230518	4170	8.39	20231030	0.70	N	067170	500	76 억		287813	N	N	0	N	00	N
60	20240111	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	40	2	0.89	13327885	2945	19.11	4495	4570	4460	5840	3150	4495	4525.60	1.87	0	-96	4618	4556	4513	4451	4408	4535	4430	77	1345	500	3230	5	1	15391605	698	-2.15	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-34.65	4170	20231030	8.75	4605	-1.52	20240103	4450	1.91	20240108	6940	-34.65	20230518	4170	8.75	20231030	0.70	N	067170	500	76 억		287813	N	N	0	N	00	N
61	20240111	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	0	3	0.00	1029355	229	1.49	4495	4495	4495	5840	3150	4495	4495.00	1.87	0	-49	4618	4556	4513	4451	4408	4535	4430	77	1345	500	3230	5	1	15391605	692	-2.13	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	4605	-2.39	20240103	4450	1.01	20240108	6940	-35.23	20230518	4170	7.79	20231030	0.70	N	067170	500	76 억		287813	N	N	0	N	00	N
62	20240110	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-45	5	-0.99	69279585	15414	153.16	4525	4575	4470	5900	3180	4540	4494.58	1.88	0	-1106	4580	4560	4530	4510	4480	4570	4520	77	1360	500	3260	5	1	15391605	692	-2.13	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	4605	-2.39	20240103	4450	1.01	20240108	6940	-35.23	20230518	4170	7.79	20231030	0.70	N	067170	500	76 억		288894	N	N	0	N	00	N
63	20240110	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-45	5	-0.99	68978430	15347	152.49	4525	4575	4470	5900	3180	4540	4494.58	1.88	0	-1039	4580	4560	4530	4510	4480	4570	4520	77	1360	500	3260	5	1	15391605	692	-2.13	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	4605	-2.39	20240103	4450	1.01	20240108	6940	-35.23	20230518	4170	7.79	20231030	0.70	N	067170	500	76 억		288894	N	N	0	N	00	N
64	20240110	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-35	5	-0.77	60557860	13467	133.81	4525	4575	4470	5900	3180	4540	4496.75	1.88	0	-470	4580	4560	4530	4510	4480	4570	4520	77	1360	500	3260	5	1	15391605	693	-2.13	0.60	12	0.09	-2113.00	7522.00	6940	20230518	-35.09	4170	20231030	8.03	4605	-2.17	20240103	4450	1.24	20240108	6940	-35.09	20230518	4170	8.03	20231030	0.70	N	067170	500	76 억		288894	N	N	0	N	00	N
65	20240110	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-60	5	-1.32	57193710	12718	126.37	4525	4575	4470	5900	3180	4540	4497.06	1.88	0	-159	4580	4560	4530	4510	4480	4570	4520	77	1360	500	3260	5	1	15391605	690	-2.12	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	4605	-2.71	20240103	4450	0.67	20240108	6940	-35.45	20230518	4170	7.43	20231030	0.70	N	067170	500	76 억		288894	N	N	0	N	00	N
66	20240110	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-30	5	-0.66	52707335	11717	116.42	4525	4575	4470	5900	3180	4540	4498.36	1.88	0	38	4580	4560	4530	4510	4480	4570	4520	77	1360	500	3260	5	1	15391605	694	-2.13	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	4605	-2.06	20240103	4450	1.35	20240108	6940	-35.01	20230518	4170	8.15	20231030	0.70	N	067170	500	76 억		288894	N	N	0	N	00	N
67	20240110	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-20	5	-0.44	46159395	10257	101.92	4525	4575	4470	5900	3180	4540	4500.27	1.88	0	90	4580	4560	4530	4510	4480	4570	4520	77	1360	500	3260	5	1	15391605	696	-2.14	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-34.87	4170	20231030	8.39	4605	-1.85	20240103	4450	1.57	20240108	6940	-34.87	20230518	4170	8.39	20231030	0.70	N	067170	500	76 억		288894	N	N	0	N	00	N
68	20240110	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-60	5	-1.32	35764215	7943	78.92	4525	4575	4470	5900	3180	4540	4502.60	1.88	0	136	4580	4560	4530	4510	4480	4570	4520	77	1360	500	3260	5	1	15391605	690	-2.12	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	4605	-2.71	20240103	4450	0.67	20240108	6940	-35.45	20230518	4170	7.43	20231030	0.70	N	067170	500	76 억		288894	N	N	0	N	00	N
69	20240110	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-5	5	-0.11	86030	19	0.19	4525	4535	4525	5900	3180	4540	4526.47	1.88	0	-1	4580	4560	4530	4510	4480	4570	4520	77	1360	500	3260	5	1	15391605	698	-2.15	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-34.65	4170	20231030	8.75	4605	-1.52	20240103	4450	1.91	20240108	6940	-34.65	20230518	4170	8.75	20231030	0.70	N	067170	500	76 억		288894	N	N	0	N	00	N
70	20240109	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	15	2	0.33	45167735	9981	80.34	4525	4550	4500	5880	3170	4525	4525.37	1.87	0	963	4588	4556	4503	4471	4418	4572	4487	77	1355	500	3250	5	1	15391605	699	-2.15	0.60	12	0.06	-2113.00	7522.00	6940	20230518	-34.58	4170	20231030	8.87	4605	-1.41	20240103	4450	2.02	20240108	6940	-34.58	20230518	4170	8.87	20231030	0.70	N	067170	500	76 억		287843	N	N	0	N	00	N
71	20240109	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-15	5	-0.33	36195950	8001	64.40	4525	4550	4500	5880	3170	4525	4523.93	1.87	0	1013	4588	4556	4503	4471	4418	4572	4487	77	1355	500	3250	5	1	15391605	694	-2.13	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	4605	-2.06	20240103	4450	1.35	20240108	6940	-35.01	20230518	4170	8.15	20231030	0.70	N	067170	500	76 억		287843	N	N	0	N	00	N
72	20240109	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-20	5	-0.44	34326345	7587	61.07	4525	4550	4500	5880	3170	4525	4524.36	1.87	0	1051	4588	4556	4503	4471	4418	4572	4487	77	1355	500	3250	5	1	15391605	693	-2.13	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.09	4170	20231030	8.03	4605	-2.17	20240103	4450	1.24	20240108	6940	-35.09	20230518	4170	8.03	20231030	0.70	N	067170	500	76 억		287843	N	N	0	N	00	N
73	20240109	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-20	5	-0.44	28137040	6214	50.02	4525	4550	4500	5880	3170	4525	4528.01	1.87	0	970	4588	4556	4503	4471	4418	4572	4487	77	1355	500	3250	5	1	15391605	693	-2.13	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-35.09	4170	20231030	8.03	4605	-2.17	20240103	4450	1.24	20240108	6940	-35.09	20230518	4170	8.03	20231030	0.70	N	067170	500	76 억		287843	N	N	0	N	00	N
74	20240109	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	15	2	0.33	25366945	5601	45.09	4525	4550	4500	5880	3170	4525	4529.00	1.87	0	920	4588	4556	4503	4471	4418	4572	4487	77	1355	500	3250	5	1	15391605	699	-2.15	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-34.58	4170	20231030	8.87	4605	-1.41	20240103	4450	2.02	20240108	6940	-34.58	20230518	4170	8.87	20231030	0.70	N	067170	500	76 억		287843	N	N	0	N	00	N
75	20240109	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	15	2	0.33	25109190	5544	44.63	4525	4550	4500	5880	3170	4525	4529.07	1.87	0	880	4588	4556	4503	4471	4418	4572	4487	77	1355	500	3250	5	1	15391605	699	-2.15	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-34.58	4170	20231030	8.87	4605	-1.41	20240103	4450	2.02	20240108	6940	-34.58	20230518	4170	8.87	20231030	0.70	N	067170	500	76 억		287843	N	N	0	N	00	N
76	20240109	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	25	2	0.55	16017185	3533	28.44	4525	4550	4520	5880	3170	4525	4533.59	1.87	0	49	4588	4556	4503	4471	4418	4572	4487	77	1355	500	3250	5	1	15391605	700	-2.15	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-34.44	4170	20231030	9.11	4605	-1.19	20240103	4450	2.25	20240108	6940	-34.44	20230518	4170	9.11	20231030	0.70	N	067170	500	76 억		287843	N	N	0	N	00	N
77	20240109	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	15	2	0.33	3034505	670	5.39	4525	4540	4525	5880	3170	4525	4529.11	1.87	0	6	4588	4556	4503	4471	4418	4572	4487	77	1355	500	3250	5	1	15391605	699	-2.15	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-34.58	4170	20231030	8.87	4605	-1.41	20240103	4450	2.02	20240108	6940	-34.58	20230518	4170	8.87	20231030	0.70	N	067170	500	76 억		287843	N	N	0	N	00	N
78	20240108	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	40	2	0.89	55824090	12423	71.62	4500	4535	4450	5830	3140	4485	4493.22	1.87	0	176	4598	4541	4498	4441	4398	4570	4470	77	1345	500	3220	5	1	15391605	696	-2.14	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-34.80	4170	20231030	8.51	4605	-1.74	20240103	4450	1.69	20240108	6940	-34.80	20230518	4170	8.51	20231030	0.70	N	067170	500	76 억		287667	N	N	0	N	00	N
79	20240108	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-5	5	-0.11	49472670	11017	63.52	4500	4535	4450	5830	3140	4485	4490.58	1.87	0	264	4598	4541	4498	4441	4398	4570	4470	77	1345	500	3220	5	1	15391605	690	-2.12	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	4605	-2.71	20240103	4450	0.67	20240108	6940	-35.45	20230518	4170	7.43	20231030	0.70	N	067170	500	76 억		287667	N	N	0	N	00	N
80	20240108	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	15	2	0.33	38779400	8639	49.81	4500	4535	4450	5830	3140	4485	4488.88	1.87	0	493	4598	4541	4498	4441	4398	4570	4470	77	1345	500	3220	5	1	15391605	693	-2.13	0.60	12	0.06	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4450	1.12	20240108	6940	-35.16	20230518	4170	7.91	20231030	0.70	N	067170	500	76 억		287667	N	N	0	N	00	N
81	20240108	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	5	2	0.11	24949820	5569	32.11	4500	4505	4450	5830	3140	4485	4480.13	1.87	0	422	4598	4541	4498	4441	4398	4570	4470	77	1345	500	3220	5	1	15391605	691	-2.12	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4605	-2.50	20240103	4450	0.90	20240108	6940	-35.30	20230518	4170	7.67	20231030	0.70	N	067170	500	76 억		287667	N	N	0	N	00	N
82	20240108	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-20	5	-0.45	22511750	5026	28.98	4500	4505	4450	5830	3140	4485	4479.06	1.87	0	-74	4598	4541	4498	4441	4398	4570	4470	77	1345	500	3220	5	1	15391605	687	-2.11	0.59	12	0.03	-2113.00	7522.00	6940	20230518	-35.66	4170	20231030	7.07	4605	-3.04	20240103	4450	0.34	20240108	6940	-35.66	20230518	4170	7.07	20231030	0.70	N	067170	500	76 억		287667	N	N	0	N	00	N
83	20240108	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	15	2	0.33	17241605	3852	22.21	4500	4505	4450	5830	3140	4485	4476.01	1.87	0	-70	4598	4541	4498	4441	4398	4570	4470	77	1345	500	3220	5	1	15391605	693	-2.13	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4450	1.12	20240108	6940	-35.16	20230518	4170	7.91	20231030	0.70	N	067170	500	76 억		287667	N	N	0	N	00	N
84	20240108	100602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-10	5	-0.22	10216550	2286	13.18	4500	4500	4450	5830	3140	4485	4469.18	1.87	0	-70	4598	4541	4498	4441	4398	4570	4470	77	1345	500	3220	5	1	15391605	689	-2.12	0.59	12	0.01	-2113.00	7522.00	6940	20230518	-35.52	4170	20231030	7.31	4605	-2.82	20240103	4450	0.56	20240108	6940	-35.52	20230518	4170	7.31	20231030	0.70	N	067170	500	76 억		287667	N	N	0	N	00	N
85	20240108	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	0	3	0.00	58440	13	0.07	4500	4500	4485	5830	3140	4485	4495.38	1.87	0	-2	4598	4541	4498	4441	4398	4570	4470	77	1345	500	3220	5	1	15391605	690	-2.12	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	4605	-2.61	20240103	4455	0.67	20240102	6940	-35.37	20230518	4170	7.55	20231030	0.70	N	067170	500	76 억		287667	N	N	0	N	00	N
86	20240105	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-5	5	-0.11	76262875	17001	90.53	4455	4555	4455	5830	3145	4490	4485.79	1.87	0	-807	4576	4532	4506	4462	4436	4520	4450	77	1340	500	3230	5	1	15391605	690	-2.12	0.60	12	0.11	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	4605	-2.61	20240103	4455	0.67	20240105	6940	-35.37	20230518	4170	7.55	20231030	0.70	N	067170	500	76 억		288443	N	N	0	N	00	N
87	20240105	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	5	2	0.11	73733555	16435	87.52	4455	4555	4455	5830	3145	4490	4486.37	1.87	0	-706	4576	4532	4506	4462	4436	4520	4450	77	1340	500	3230	5	1	15391605	692	-2.13	0.60	12	0.11	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	4605	-2.39	20240103	4455	0.90	20240105	6940	-35.23	20230518	4170	7.79	20231030	0.70	N	067170	500	76 억		288443	N	N	0	N	00	N
88	20240105	140558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	0	3	0.00	36602250	8140	43.35	4455	4555	4455	5830	3145	4490	4496.59	1.87	0	-388	4576	4532	4506	4462	4436	4520	4450	77	1340	500	3230	5	1	15391605	691	-2.12	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4605	-2.50	20240103	4455	0.79	20240105	6940	-35.30	20230518	4170	7.67	20231030	0.70	N	067170	500	76 억		288443	N	N	0	N	00	N
89	20240105	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	0	3	0.00	29291730	6512	34.68	4455	4555	4455	5830	3145	4490	4498.12	1.87	0	-416	4576	4532	4506	4462	4436	4520	4450	77	1340	500	3230	5	1	15391605	691	-2.12	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4605	-2.50	20240103	4455	0.79	20240105	6940	-35.30	20230518	4170	7.67	20231030	0.70	N	067170	500	76 억		288443	N	N	0	N	00	N
90	20240105	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	0	3	0.00	27087145	6021	32.06	4455	4555	4455	5830	3145	4490	4498.78	1.87	0	-322	4576	4532	4506	4462	4436	4520	4450	77	1340	500	3230	5	1	15391605	691	-2.12	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4605	-2.50	20240103	4455	0.79	20240105	6940	-35.30	20230518	4170	7.67	20231030	0.70	N	067170	500	76 억		288443	N	N	0	N	00	N
91	20240105	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	0	3	0.00	23130535	5141	27.38	4455	4555	4455	5830	3145	4490	4499.23	1.87	0	-211	4576	4532	4506	4462	4436	4520	4450	77	1340	500	3230	5	1	15391605	691	-2.12	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4605	-2.50	20240103	4455	0.79	20240105	6940	-35.30	20230518	4170	7.67	20231030	0.70	N	067170	500	76 억		288443	N	N	0	N	00	N
92	20240105	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	10	2	0.22	16382295	3641	19.39	4455	4555	4455	5830	3145	4490	4499.39	1.87	0	-96	4576	4532	4506	4462	4436	4520	4450	77	1340	500	3230	5	1	15391605	693	-2.13	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4455	1.01	20240105	6940	-35.16	20230518	4170	7.91	20231030	0.70	N	067170	500	76 억		288443	N	N	0	N	00	N
93	20240105	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	10	2	0.22	683130	153	0.81	4455	4500	4455	5830	3145	4490	4464.90	1.87	0	-51	4576	4532	4506	4462	4436	4520	4450	77	1340	500	3230	5	1	15391605	693	-2.13	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4455	1.01	20240105	6940	-35.16	20230518	4170	7.91	20231030	0.70	N	067170	500	76 억		288443	N	N	0	N	00	N
94	20240104	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-70	5	-1.54	82197365	18274	77.73	4550	4550	4480	5920	3195	4560	4498.05	1.88	0	-1506	4690	4625	4540	4475	4390	4657	4507	77	1360	500	3280	5	1	15391605	691	-2.12	0.60	12	0.12	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4605	-2.50	20240103	4455	0.79	20240102	6940	-35.30	20230518	4170	7.67	20231030	0.70	N	067170	500	76 억		289901	N	N	0	N	00	N
95	20240104	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-60	5	-1.32	77385445	17203	73.17	4550	4550	4480	5920	3195	4560	4498.37	1.88	0	-1219	4690	4625	4540	4475	4390	4657	4507	77	1360	500	3280	5	1	15391605	693	-2.13	0.60	12	0.11	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	4605	-2.28	20240103	4455	1.01	20240102	6940	-35.16	20230518	4170	7.91	20231030	0.70	N	067170	500	76 억		289901	N	N	0	N	00	N
96	20240104	140558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-55	5	-1.21	66979845	14891	63.34	4550	4550	4480	5920	3195	4560	4498.01	1.88	0	-833	4690	4625	4540	4475	4390	4657	4507	77	1360	500	3280	5	1	15391605	693	-2.13	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-35.09	4170	20231030	8.03	4605	-2.17	20240103	4455	1.12	20240102	6940	-35.09	20230518	4170	8.03	20231030	0.70	N	067170	500	76 억		289901	N	N	0	N	00	N
97	20240104	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-50	5	-1.10	63802350	14186	60.34	4550	4550	4480	5920	3195	4560	4497.56	1.88	0	-697	4690	4625	4540	4475	4390	4657	4507	77	1360	500	3280	5	1	15391605	694	-2.13	0.60	12	0.09	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	4605	-2.06	20240103	4455	1.23	20240102	6940	-35.01	20230518	4170	8.15	20231030	0.70	N	067170	500	76 억		289901	N	N	0	N	00	N
98	20240104	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-40	5	-0.88	53063905	11801	50.20	4550	4550	4480	5920	3195	4560	4496.56	1.88	0	-648	4690	4625	4540	4475	4390	4657	4507	77	1360	500	3280	5	1	15391605	696	-2.14	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-34.87	4170	20231030	8.39	4605	-1.85	20240103	4455	1.46	20240102	6940	-34.87	20230518	4170	8.39	20231030	0.70	N	067170	500	76 억		289901	N	N	0	N	00	N
99	20240104	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-65	5	-1.43	48556170	10798	45.93	4550	4550	4480	5920	3195	4560	4496.77	1.88	0	-674	4690	4625	4540	4475	4390	4657	4507	77	1360	500	3280	5	1	15391605	692	-2.13	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	4605	-2.39	20240103	4455	0.90	20240102	6940	-35.23	20230518	4170	7.79	20231030	0.70	N	067170	500	76 억		289901	N	N	0	N	00	N
100	20240104	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-50	5	-1.10	21112330	4683	19.92	4550	4550	4490	5920	3195	4560	4508.29	1.88	0	-403	4690	4625	4540	4475	4390	4657	4507	77	1360	500	3280	5	1	15391605	694	-2.13	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	4605	-2.06	20240103	4455	1.23	20240102	6940	-35.01	20230518	4170	8.15	20231030	0.70	N	067170	500	76 억		289901	N	N	0	N	00	N
101	20240104	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-55	5	-1.21	1095790	243	1.03	4550	4550	4505	5920	3195	4560	4509.42	1.88	0	93	4690	4625	4540	4475	4390	4657	4507	77	1360	500	3280	5	1	15391605	693	-2.13	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-35.09	4170	20231030	8.03	4605	-2.17	20240103	4455	1.12	20240102	6940	-35.09	20230518	4170	8.03	20231030	0.70	N	067170	500	76 억		289901	N	N	0	N	00	N
102	20240103	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	85	2	1.90	106176900	23510	290.79	4475	4605	4455	5810	3135	4475	4516.12	1.92	0	-5041	4515	4495	4475	4455	4435	4485	4445	77	1335	500	3220	5	1	15391605	702	-2.16	0.61	12	0.15	-2113.00	7522.00	6940	20230518	-34.29	4170	20231030	9.35	4605	-0.98	20240103	4455	2.36	20240103	6940	-34.29	20230518	4170	9.35	20231030	0.70	N	067170	500	76 억		294978	N	N	0	N	00	N
103	20240103	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	15	2	0.34	98156815	21736	268.84	4475	4605	4455	5810	3135	4475	4515.86	1.92	0	-5178	4515	4495	4475	4455	4435	4485	4445	77	1335	500	3220	5	1	15391605	691	-2.12	0.60	12	0.14	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4605	-2.50	20240103	4455	0.79	20240103	6940	-35.30	20230518	4170	7.67	20231030	0.70	N	067170	500	76 억		294978	N	N	0	N	00	N
104	20240103	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	55	2	1.23	95981885	21254	262.88	4475	4605	4455	5810	3135	4475	4515.94	1.92	0	-4998	4515	4495	4475	4455	4435	4485	4445	77	1335	500	3220	5	1	15391605	697	-2.14	0.60	12	0.14	-2113.00	7522.00	6940	20230518	-34.73	4170	20231030	8.63	4605	-1.63	20240103	4455	1.68	20240103	6940	-34.73	20230518	4170	8.63	20231030	0.70	N	067170	500	76 억		294978	N	N	0	N	00	N
105	20240103	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	15	2	0.34	35908550	8031	99.33	4475	4495	4455	5810	3135	4475	4471.24	1.92	0	-640	4515	4495	4475	4455	4435	4485	4445	77	1335	500	3220	5	1	15391605	691	-2.12	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4495	0.00	20240102	4455	0.79	20240103	6940	-35.30	20230518	4170	7.67	20231030	0.70	N	067170	500	76 억		294978	N	N	0	N	00	N
106	20240103	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-5	5	-0.11	28918985	6474	80.07	4475	4495	4455	5810	3135	4475	4466.94	1.92	0	-542	4515	4495	4475	4455	4435	4485	4445	77	1335	500	3220	5	1	15391605	688	-2.12	0.59	12	0.04	-2113.00	7522.00	6940	20230518	-35.59	4170	20231030	7.19	4495	0.00	20240102	4455	0.34	20240103	6940	-35.59	20230518	4170	7.19	20231030	0.70	N	067170	500	76 억		294978	N	N	0	N	00	N
107	20240103	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-10	5	-0.22	25252400	5653	69.92	4475	4495	4455	5810	3135	4475	4467.08	1.92	0	-478	4515	4495	4475	4455	4435	4485	4445	77	1335	500	3220	5	1	15391605	687	-2.11	0.59	12	0.04	-2113.00	7522.00	6940	20230518	-35.66	4170	20231030	7.07	4495	0.00	20240102	4455	0.22	20240103	6940	-35.66	20230518	4170	7.07	20231030	0.70	N	067170	500	76 억		294978	N	N	0	N	00	N
108	20240103	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-15	5	-0.34	22861975	5119	63.31	4475	4495	4455	5810	3135	4475	4466.10	1.92	0	-72	4515	4495	4475	4455	4435	4485	4445	77	1335	500	3220	5	1	15391605	686	-2.11	0.59	12	0.03	-2113.00	7522.00	6940	20230518	-35.73	4170	20231030	6.95	4495	0.00	20240102	4455	0.11	20240103	6940	-35.73	20230518	4170	6.95	20231030	0.70	N	067170	500	76 억		294978	N	N	0	N	00	N
109	20240103	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	0	3	0.00	3431700	767	9.49	4475	4475	4470	5810	3135	4475	4474.19	1.92	0	-41	4515	4495	4475	4455	4435	4485	4445	77	1335	500	3220	5	1	15391605	689	-2.12	0.59	12	0.00	-2113.00	7522.00	6940	20230518	-35.52	4170	20231030	7.31	4495	-0.44	20240102	4455	0.45	20240102	6940	-35.52	20230518	4170	7.31	20231030	0.70	N	067170	500	76 억		294978	N	N	0	N	00	N
110	20240102	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-10	5	-0.22	36140130	8073	48.12	4480	4495	4455	5830	3140	4485	4476.67	1.92	0	-932	4595	4540	4465	4410	4335	4567	4437	77	1345	500	3220	5	1	15391605	689	-2.12	0.59	12	0.05	-2113.00	7522.00	6940	20230518	-35.52	4170	20231030	7.31	4495	-0.44	20240102	4455	0.45	20240102	6940	-35.52	20230518	4170	7.31	20231030	0.70	N	067170	500	76 억		295910	N	N	0	N	00	N
111	20240102	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	5	2	0.11	34949485	7807	46.54	4480	4495	4455	5830	3140	4485	4476.69	1.92	0	-904	4595	4540	4465	4410	4335	4567	4437	77	1345	500	3220	5	1	15391605	691	-2.12	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4495	-0.11	20240102	4455	0.79	20240102	6940	-35.30	20230518	4170	7.67	20231030	0.70	N	067170	500	76 억		295910	N	N	0	N	00	N
112	20240102	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	0	3	0.00	30758975	6872	40.96	4480	4495	4455	5830	3140	4485	4475.99	1.92	0	-922	4595	4540	4465	4410	4335	4567	4437	77	1345	500	3220	5	1	15391605	690	-2.12	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	4495	-0.22	20240102	4455	0.67	20240102	6940	-35.37	20230518	4170	7.55	20231030	0.70	N	067170	500	76 억		295910	N	N	0	N	00	N
113	20240102	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-5	5	-0.11	29822545	6663	39.72	4480	4495	4455	5830	3140	4485	4475.84	1.92	0	-952	4595	4540	4465	4410	4335	4567	4437	77	1345	500	3220	5	1	15391605	690	-2.12	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	4495	-0.33	20240102	4455	0.56	20240102	6940	-35.45	20230518	4170	7.43	20231030	0.70	N	067170	500	76 억		295910	N	N	0	N	00	N
114	20240102	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-15	5	-0.33	23677665	5291	31.54	4480	4495	4455	5830	3140	4485	4475.08	1.92	0	-893	4595	4540	4465	4410	4335	4567	4437	77	1345	500	3220	5	1	15391605	688	-2.12	0.59	12	0.03	-2113.00	7522.00	6940	20230518	-35.59	4170	20231030	7.19	4495	-0.56	20240102	4455	0.34	20240102	6940	-35.59	20230518	4170	7.19	20231030	0.70	N	067170	500	76 억		295910	N	N	0	N	00	N
115	20240102	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	0	3	0.00	11007115	2459	14.66	4480	4495	4470	5830	3140	4485	4476.26	1.92	0	-808	4595	4540	4465	4410	4335	4567	4437	77	1345	500	3220	5	1	15391605	690	-2.12	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	4495	-0.22	20240102	4470	0.34	20240102	6940	-35.37	20230518	4170	7.55	20231030	0.70	N	067170	500	76 억		295910	N	N	0	N	00	N
116	20240102	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	5	2	0.11	2147780	479	2.86	4480	4490	4475	5830	3140	4485	4483.88	1.92	0	-220	4595	4540	4465	4410	4335	4567	4437	77	1345	500	3220	5	1	15391605	691	-2.12	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	4490	0.00	20240102	4475	0.34	20240102	6940	-35.30	20230518	4170	7.67	20231030	0.70	N	067170	500	76 억		295910	N	N	0	N	00	N
117	20240102	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	0	3	0.00	0	0	0.00	0	0	0	5830	3140	4485	0.00	1.92	0	0	4595	4540	4465	4410	4335	4567	4437	77	1345	500	3220	5	1	15391605	690	-2.12	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	0	0.00	0	0	0.00	0	6940	-35.37	20230518	4170	7.55	20231030	0.70	N	067170	500	76 억		295910	N	N	0	N	00	N