KissMeData/067170/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	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-40	5	-0.89	73476855	16437	109.16	4455	4505	4445	5860	3160	4510	4470.21	2.05	0	231	4566	4537	4491	4462	4416	4552	4477	77	1350	500	3240	5	1	15391605	688	-2.12	0.59	12	0.11	-2113.00	7522.00	6940	20230518	-35.59	4170	20231030	7.19	6940	-35.59	20230518	4170	7.19	20231030	6940	-35.59	20230518	4170	7.19	20231030	0.78	N	067170	500	76 억		316143	N	N	0	N	00	N
3	20231130	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-10	5	-0.22	65763595	14711	97.70	4455	4505	4445	5860	3160	4510	4470.37	2.05	0	-41	4566	4537	4491	4462	4416	4552	4477	77	1350	500	3240	5	1	15391605	693	-2.13	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.78	N	067170	500	76 억		316143	N	N	0	N	00	N
4	20231130	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-10	5	-0.22	53676785	12009	79.75	4455	4505	4445	5860	3160	4510	4469.71	2.05	0	-293	4566	4537	4491	4462	4416	4552	4477	77	1350	500	3240	5	1	15391605	693	-2.13	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.78	N	067170	500	76 억		316143	N	N	0	N	00	N
5	20231130	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-30	5	-0.67	50186140	11232	74.59	4455	4505	4445	5860	3160	4510	4468.14	2.05	0	213	4566	4537	4491	4462	4416	4552	4477	77	1350	500	3240	5	1	15391605	690	-2.12	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	6940	-35.45	20230518	4170	7.43	20231030	6940	-35.45	20230518	4170	7.43	20231030	0.78	N	067170	500	76 억		316143	N	N	0	N	00	N
6	20231130	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-45	5	-1.00	45230520	10122	67.22	4455	4505	4445	5860	3160	4510	4468.54	2.05	0	201	4566	4537	4491	4462	4416	4552	4477	77	1350	500	3240	5	1	15391605	687	-2.11	0.59	12	0.07	-2113.00	7522.00	6940	20230518	-35.66	4170	20231030	7.07	6940	-35.66	20230518	4170	7.07	20231030	6940	-35.66	20230518	4170	7.07	20231030	0.78	N	067170	500	76 억		316143	N	N	0	N	00	N
7	20231130	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-25	5	-0.55	36042700	8071	53.60	4455	4505	4445	5860	3160	4510	4465.70	2.05	0	331	4566	4537	4491	4462	4416	4552	4477	77	1350	500	3240	5	1	15391605	690	-2.12	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.78	N	067170	500	76 억		316143	N	N	0	N	00	N
8	20231130	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-40	5	-0.89	34409545	7707	51.18	4455	4505	4445	5860	3160	4510	4464.71	2.05	0	331	4566	4537	4491	4462	4416	4552	4477	77	1350	500	3240	5	1	15391605	688	-2.12	0.59	12	0.05	-2113.00	7522.00	6940	20230518	-35.59	4170	20231030	7.19	6940	-35.59	20230518	4170	7.19	20231030	6940	-35.59	20230518	4170	7.19	20231030	0.78	N	067170	500	76 억		316143	N	N	0	N	00	N
9	20231130	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-15	5	-0.33	6553945	1470	9.76	4455	4505	4445	5860	3160	4510	4458.47	2.05	0	385	4566	4537	4491	4462	4416	4552	4477	77	1350	500	3240	5	1	15391605	692	-2.13	0.60	12	0.01	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	6940	-35.23	20230518	4170	7.79	20231030	6940	-35.23	20230518	4170	7.79	20231030	0.78	N	067170	500	76 억		316143	N	N	0	N	00	N
10	20231129	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	40	2	0.89	67664420	15058	56.35	4445	4520	4445	5810	3130	4470	4493.59	2.04	0	1479	4556	4512	4486	4442	4416	4500	4430	77	1340	500	3210	5	1	15391605	694	-2.13	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	6940	-35.01	20230518	4170	8.15	20231030	6940	-35.01	20230518	4170	8.15	20231030	0.77	N	067170	500	76 억		314664	N	N	0	N	00	N
11	20231129	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	35	2	0.78	66957685	14901	55.76	4445	4520	4445	5810	3130	4470	4493.50	2.04	0	1435	4556	4512	4486	4442	4416	4500	4430	77	1340	500	3210	5	1	15391605	693	-2.13	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-35.09	4170	20231030	8.03	6940	-35.09	20230518	4170	8.03	20231030	6940	-35.09	20230518	4170	8.03	20231030	0.77	N	067170	500	76 억		314664	N	N	0	N	00	N
12	20231129	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	15	2	0.34	53244665	11851	44.35	4445	4510	4445	5810	3130	4470	4492.84	2.04	0	622	4556	4512	4486	4442	4416	4500	4430	77	1340	500	3210	5	1	15391605	690	-2.12	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.77	N	067170	500	76 억		314664	N	N	0	N	00	N
13	20231129	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	25	2	0.56	47324715	10528	39.40	4445	4510	4445	5810	3130	4470	4495.13	2.04	0	-108	4556	4512	4486	4442	4416	4500	4430	77	1340	500	3210	5	1	15391605	692	-2.13	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	6940	-35.23	20230518	4170	7.79	20231030	6940	-35.23	20230518	4170	7.79	20231030	0.77	N	067170	500	76 억		314664	N	N	0	N	00	N
14	20231129	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	30	2	0.67	34487690	7675	28.72	4445	4510	4445	5810	3130	4470	4493.51	2.04	0	-1020	4556	4512	4486	4442	4416	4500	4430	77	1340	500	3210	5	1	15391605	693	-2.13	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.77	N	067170	500	76 억		314664	N	N	0	N	00	N
15	20231129	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	25	2	0.56	14764810	3290	12.31	4445	4505	4445	5810	3130	4470	4487.78	2.04	0	-1279	4556	4512	4486	4442	4416	4500	4430	77	1340	500	3210	5	1	15391605	692	-2.13	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	6940	-35.23	20230518	4170	7.79	20231030	6940	-35.23	20230518	4170	7.79	20231030	0.77	N	067170	500	76 억		314664	N	N	0	N	00	N
16	20231129	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	30	2	0.67	5972635	1335	5.00	4445	4500	4445	5810	3130	4470	4473.88	2.04	0	-422	4556	4512	4486	4442	4416	4500	4430	77	1340	500	3210	5	1	15391605	693	-2.13	0.60	12	0.01	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.77	N	067170	500	76 억		314664	N	N	0	N	00	N
17	20231129	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-25	5	-0.56	262255	59	0.22	4445	4445	4445	5810	3130	4470	4445.00	2.04	0	-7	4556	4512	4486	4442	4416	4500	4430	77	1340	500	3210	5	1	15391605	684	-2.10	0.59	12	0.00	-2113.00	7522.00	6940	20230518	-35.95	4170	20231030	6.59	6940	-35.95	20230518	4170	6.59	20231030	6940	-35.95	20230518	4170	6.59	20231030	0.77	N	067170	500	76 억		314664	N	N	0	N	00	N
18	20231128	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-30	5	-0.67	119737160	26722	142.60	4500	4530	4460	5850	3150	4500	4480.85	2.04	0	928	4656	4577	4521	4442	4386	4550	4415	77	1350	500	3240	5	1	15391605	688	-2.12	0.59	12	0.17	-2113.00	7522.00	6940	20230518	-35.59	4170	20231030	7.19	6940	-35.59	20230518	4170	7.19	20231030	6940	-35.59	20230518	4170	7.19	20231030	0.75	N	067170	500	76 억		313716	N	N	0	N	00	N
19	20231128	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-20	5	-0.44	102284395	22813	121.74	4500	4530	4465	5850	3150	4500	4483.60	2.04	0	321	4656	4577	4521	4442	4386	4550	4415	77	1350	500	3240	5	1	15391605	690	-2.12	0.60	12	0.15	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	6940	-35.45	20230518	4170	7.43	20231030	6940	-35.45	20230518	4170	7.43	20231030	0.75	N	067170	500	76 억		313716	N	N	0	N	00	N
20	20231128	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-15	5	-0.33	91500455	20413	108.93	4500	4530	4465	5850	3150	4500	4482.46	2.04	0	1834	4656	4577	4521	4442	4386	4550	4415	77	1350	500	3240	5	1	15391605	690	-2.12	0.60	12	0.13	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.75	N	067170	500	76 억		313716	N	N	0	N	00	N
21	20231128	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-35	5	-0.78	84055495	18747	100.04	4500	4530	4465	5850	3150	4500	4483.68	2.04	0	1118	4656	4577	4521	4442	4386	4550	4415	77	1350	500	3240	5	1	15391605	687	-2.11	0.59	12	0.12	-2113.00	7522.00	6940	20230518	-35.66	4170	20231030	7.07	6940	-35.66	20230518	4170	7.07	20231030	6940	-35.66	20230518	4170	7.07	20231030	0.75	N	067170	500	76 억		313716	N	N	0	N	00	N
22	20231128	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-35	5	-0.78	79372915	17700	94.46	4500	4530	4465	5850	3150	4500	4484.35	2.04	0	627	4656	4577	4521	4442	4386	4550	4415	77	1350	500	3240	5	1	15391605	687	-2.11	0.59	12	0.11	-2113.00	7522.00	6940	20230518	-35.66	4170	20231030	7.07	6940	-35.66	20230518	4170	7.07	20231030	6940	-35.66	20230518	4170	7.07	20231030	0.75	N	067170	500	76 억		313716	N	N	0	N	00	N
23	20231128	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	20	2	0.44	41745540	9293	49.59	4500	4530	4475	5850	3150	4500	4492.15	2.04	0	596	4656	4577	4521	4442	4386	4550	4415	77	1350	500	3240	5	1	15391605	696	-2.14	0.60	12	0.06	-2113.00	7522.00	6940	20230518	-34.87	4170	20231030	8.39	6940	-34.87	20230518	4170	8.39	20231030	6940	-34.87	20230518	4170	8.39	20231030	0.75	N	067170	500	76 억		313716	N	N	0	N	00	N
24	20231128	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-10	5	-0.22	36349840	8093	43.19	4500	4505	4475	5850	3150	4500	4491.52	2.04	0	489	4656	4577	4521	4442	4386	4550	4415	77	1350	500	3240	5	1	15391605	691	-2.12	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	6940	-35.30	20230518	4170	7.67	20231030	6940	-35.30	20230518	4170	7.67	20231030	0.75	N	067170	500	76 억		313716	N	N	0	N	00	N
25	20231128	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-10	5	-0.22	49400	11	0.06	4500	4500	4490	5850	3150	4500	4490.91	2.04	0	-10	4656	4577	4521	4442	4386	4550	4415	77	1350	500	3240	5	1	15391605	691	-2.12	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	6940	-35.30	20230518	4170	7.67	20231030	6940	-35.30	20230518	4170	7.67	20231030	0.75	N	067170	500	76 억		313716	N	N	0	N	00	N
26	20231127	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-55	5	-1.21	84243580	18738	52.92	4600	4600	4465	5920	3190	4555	4495.87	2.03	0	570	4625	4590	4540	4505	4455	4597	4512	77	1365	500	3270	5	1	15391605	693	-2.13	0.60	12	0.12	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.76	N	067170	500	76 억		313146	N	N	0	N	00	N
27	20231127	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-55	5	-1.21	70838285	15751	44.48	4600	4600	4465	5920	3190	4555	4497.38	2.03	0	510	4625	4590	4540	4505	4455	4597	4512	77	1365	500	3270	5	1	15391605	693	-2.13	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.76	N	067170	500	76 억		313146	N	N	0	N	00	N
28	20231127	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-60	5	-1.32	61382450	13648	38.54	4600	4600	4465	5920	3190	4555	4497.54	2.03	0	771	4625	4590	4540	4505	4455	4597	4512	77	1365	500	3270	5	1	15391605	692	-2.13	0.60	12	0.09	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	6940	-35.23	20230518	4170	7.79	20231030	6940	-35.23	20230518	4170	7.79	20231030	0.76	N	067170	500	76 억		313146	N	N	0	N	00	N
29	20231127	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-75	5	-1.65	51487075	11444	32.32	4600	4600	4465	5920	3190	4555	4499.05	2.03	0	514	4625	4590	4540	4505	4455	4597	4512	77	1365	500	3270	5	1	15391605	690	-2.12	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	6940	-35.45	20230518	4170	7.43	20231030	6940	-35.45	20230518	4170	7.43	20231030	0.76	N	067170	500	76 억		313146	N	N	0	N	00	N
30	20231127	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-60	5	-1.32	48829350	10852	30.65	4600	4600	4465	5920	3190	4555	4499.57	2.03	0	443	4625	4590	4540	4505	4455	4597	4512	77	1365	500	3270	5	1	15391605	692	-2.13	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	6940	-35.23	20230518	4170	7.79	20231030	6940	-35.23	20230518	4170	7.79	20231030	0.76	N	067170	500	76 억		313146	N	N	0	N	00	N
31	20231127	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-25	5	-0.55	18041890	3988	11.26	4600	4600	4465	5920	3190	4555	4524.04	2.03	0	-202	4625	4590	4540	4505	4455	4597	4512	77	1365	500	3270	5	1	15391605	697	-2.14	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-34.73	4170	20231030	8.63	6940	-34.73	20230518	4170	8.63	20231030	6940	-34.73	20230518	4170	8.63	20231030	0.76	N	067170	500	76 억		313146	N	N	0	N	00	N
32	20231127	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-40	5	-0.88	14315415	3161	8.93	4600	4600	4465	5920	3190	4555	4528.76	2.03	0	-205	4625	4590	4540	4505	4455	4597	4512	77	1365	500	3270	5	1	15391605	695	-2.14	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-34.94	4170	20231030	8.27	6940	-34.94	20230518	4170	8.27	20231030	6940	-34.94	20230518	4170	8.27	20231030	0.76	N	067170	500	76 억		313146	N	N	0	N	00	N
33	20231127	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-55	5	-1.21	6129695	1338	3.78	4600	4600	4500	5920	3190	4555	4581.24	2.03	0	-727	4625	4590	4540	4505	4455	4597	4512	77	1365	500	3270	5	1	15391605	693	-2.13	0.60	12	0.01	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.76	N	067170	500	76 억		313146	N	N	0	N	00	N
34	20231124	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	0	3	0.00	159858900	35407	239.72	4555	4575	4490	5920	3190	4555	4514.89	2.01	0	4285	4625	4590	4555	4520	4485	4607	4537	77	1365	500	3270	5	1	15391605	701	-2.16	0.61	12	0.23	-2113.00	7522.00	6940	20230518	-34.37	4170	20231030	9.23	6940	-34.37	20230518	4170	9.23	20231030	6940	-34.37	20230518	4170	9.23	20231030	0.77	N	067170	500	76 억		308861	N	N	0	N	00	N
35	20231124	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-45	5	-0.99	97204590	21510	145.63	4555	4575	4490	5920	3190	4555	4519.04	2.01	0	4239	4625	4590	4555	4520	4485	4607	4537	77	1365	500	3270	5	1	15391605	694	-2.13	0.60	12	0.14	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	6940	-35.01	20230518	4170	8.15	20231030	6940	-35.01	20230518	4170	8.15	20231030	0.77	N	067170	500	76 억		308861	N	N	0	N	00	N
36	20231124	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-30	5	-0.66	80961835	17911	121.27	4555	4575	4490	5920	3190	4555	4520.23	2.01	0	2275	4625	4590	4555	4520	4485	4607	4537	77	1365	500	3270	5	1	15391605	696	-2.14	0.60	12	0.12	-2113.00	7522.00	6940	20230518	-34.80	4170	20231030	8.51	6940	-34.80	20230518	4170	8.51	20231030	6940	-34.80	20230518	4170	8.51	20231030	0.77	N	067170	500	76 억		308861	N	N	0	N	00	N
37	20231124	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-5	5	-0.11	37812360	8337	56.45	4555	4575	4515	5920	3190	4555	4535.49	2.01	0	115	4625	4590	4555	4520	4485	4607	4537	77	1365	500	3270	5	1	15391605	700	-2.15	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-34.44	4170	20231030	9.11	6940	-34.44	20230518	4170	9.11	20231030	6940	-34.44	20230518	4170	9.11	20231030	0.77	N	067170	500	76 억		308861	N	N	0	N	00	N
38	20231124	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	0	3	0.00	19174000	4222	28.58	4555	4575	4520	5920	3190	4555	4541.45	2.01	0	-344	4625	4590	4555	4520	4485	4607	4537	77	1365	500	3270	5	1	15391605	701	-2.16	0.61	12	0.03	-2113.00	7522.00	6940	20230518	-34.37	4170	20231030	9.23	6940	-34.37	20230518	4170	9.23	20231030	6940	-34.37	20230518	4170	9.23	20231030	0.77	N	067170	500	76 억		308861	N	N	0	N	00	N
39	20231124	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-5	5	-0.11	15943425	3512	23.78	4555	4575	4520	5920	3190	4555	4539.70	2.01	0	-466	4625	4590	4555	4520	4485	4607	4537	77	1365	500	3270	5	1	15391605	700	-2.15	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-34.44	4170	20231030	9.11	6940	-34.44	20230518	4170	9.11	20231030	6940	-34.44	20230518	4170	9.11	20231030	0.77	N	067170	500	76 억		308861	N	N	0	N	00	N
40	20231124	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-30	5	-0.66	11996390	2641	17.88	4555	4575	4525	5920	3190	4555	4542.37	2.01	0	-554	4625	4590	4555	4520	4485	4607	4537	77	1365	500	3270	5	1	15391605	696	-2.14	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-34.80	4170	20231030	8.51	6940	-34.80	20230518	4170	8.51	20231030	6940	-34.80	20230518	4170	8.51	20231030	0.77	N	067170	500	76 억		308861	N	N	0	N	00	N
41	20231124	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-25	5	-0.55	580615	128	0.87	4555	4555	4530	5920	3190	4555	4536.05	2.01	0	26	4625	4590	4555	4520	4485	4607	4537	77	1365	500	3270	5	1	15391605	697	-2.14	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-34.73	4170	20231030	8.63	6940	-34.73	20230518	4170	8.63	20231030	6940	-34.73	20230518	4170	8.63	20231030	0.77	N	067170	500	76 억		308861	N	N	0	N	00	N
42	20231123	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	5	2	0.11	66988720	14766	105.70	4520	4590	4520	5910	3185	4550	4536.69	1.99	0	2661	4636	4592	4531	4487	4426	4615	4510	77	1360	500	3270	5	1	15391605	701	-2.16	0.61	12	0.10	-2113.00	7522.00	6940	20230518	-34.37	4170	20231030	9.23	6940	-34.37	20230518	4170	9.23	20231030	6940	-34.37	20230518	4170	9.23	20231030	0.76	N	067170	500	76 억		306200	N	N	0	N	00	N
43	20231123	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-25	5	-0.55	56549480	12461	89.20	4520	4590	4520	5910	3185	4550	4538.12	1.99	0	2808	4636	4592	4531	4487	4426	4615	4510	77	1360	500	3270	5	1	15391605	696	-2.14	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-34.80	4170	20231030	8.51	6940	-34.80	20230518	4170	8.51	20231030	6940	-34.80	20230518	4170	8.51	20231030	0.76	N	067170	500	76 억		306200	N	N	0	N	00	N
44	20231123	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	0	3	0.00	48786360	10747	76.93	4520	4590	4520	5910	3185	4550	4539.53	1.99	0	2799	4636	4592	4531	4487	4426	4615	4510	77	1360	500	3270	5	1	15391605	700	-2.15	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-34.44	4170	20231030	9.11	6940	-34.44	20230518	4170	9.11	20231030	6940	-34.44	20230518	4170	9.11	20231030	0.76	N	067170	500	76 억		306200	N	N	0	N	00	N
45	20231123	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-5	5	-0.11	28428595	6254	44.77	4520	4590	4520	5910	3185	4550	4545.67	1.99	0	1029	4636	4592	4531	4487	4426	4615	4510	77	1360	500	3270	5	1	15391605	700	-2.15	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-34.51	4170	20231030	8.99	6940	-34.51	20230518	4170	8.99	20231030	6940	-34.51	20230518	4170	8.99	20231030	0.76	N	067170	500	76 억		306200	N	N	0	N	00	N
46	20231123	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-25	5	-0.55	26843015	5904	42.26	4520	4590	4520	5910	3185	4550	4546.58	1.99	0	1048	4636	4592	4531	4487	4426	4615	4510	77	1360	500	3270	5	1	15391605	696	-2.14	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-34.80	4170	20231030	8.51	6940	-34.80	20230518	4170	8.51	20231030	6940	-34.80	20230518	4170	8.51	20231030	0.76	N	067170	500	76 억		306200	N	N	0	N	00	N
47	20231123	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-10	5	-0.22	22602875	4968	35.56	4520	4590	4520	5910	3185	4550	4549.69	1.99	0	1047	4636	4592	4531	4487	4426	4615	4510	77	1360	500	3270	5	1	15391605	699	-2.15	0.60	12	0.03	-2113.00	7522.00	6940	20230518	-34.58	4170	20231030	8.87	6940	-34.58	20230518	4170	8.87	20231030	6940	-34.58	20230518	4170	8.87	20231030	0.76	N	067170	500	76 억		306200	N	N	0	N	00	N
48	20231123	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-5	5	-0.11	16307890	3582	25.64	4520	4590	4520	5910	3185	4550	4552.73	1.99	0	665	4636	4592	4531	4487	4426	4615	4510	77	1360	500	3270	5	1	15391605	700	-2.15	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-34.51	4170	20231030	8.99	6940	-34.51	20230518	4170	8.99	20231030	6940	-34.51	20230518	4170	8.99	20231030	0.76	N	067170	500	76 억		306200	N	N	0	N	00	N
49	20231123	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-30	5	-0.66	555960	123	0.88	4520	4520	4520	5910	3185	4550	4520.00	1.99	0	-1	4636	4592	4531	4487	4426	4615	4510	77	1360	500	3270	5	1	15391605	696	-2.14	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-34.87	4170	20231030	8.39	6940	-34.87	20230518	4170	8.39	20231030	6940	-34.87	20230518	4170	8.39	20231030	0.76	N	067170	500	76 억		306200	N	N	0	N	00	N
50	20231122	160601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	30	2	0.66	63294915	13970	64.34	4470	4575	4470	5870	3165	4520	4530.13	1.98	0	799	4586	4552	4506	4472	4426	4570	4490	77	1350	500	3250	5	1	15391605	700	-2.15	0.60	12	0.09	-2113.00	7522.00	6940	20230518	-34.44	4170	20231030	9.11	6940	-34.44	20230518	4170	9.11	20231030	6940	-34.44	20230518	4170	9.11	20231030	0.80	N	067170	500	76 억		305391	N	N	0	N	00	N
51	20231122	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	5	2	0.11	58023690	12810	59.00	4470	4575	4470	5870	3165	4520	4529.56	1.98	0	1019	4586	4552	4506	4472	4426	4570	4490	77	1350	500	3250	5	1	15391605	696	-2.14	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-34.80	4170	20231030	8.51	6940	-34.80	20230518	4170	8.51	20231030	6940	-34.80	20230518	4170	8.51	20231030	0.80	N	067170	500	76 억		305391	N	N	0	N	00	N
52	20231122	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	30	2	0.66	55191565	12186	56.12	4470	4575	4470	5870	3165	4520	4529.10	1.98	0	1151	4586	4552	4506	4472	4426	4570	4490	77	1350	500	3250	5	1	15391605	700	-2.15	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-34.44	4170	20231030	9.11	6940	-34.44	20230518	4170	9.11	20231030	6940	-34.44	20230518	4170	9.11	20231030	0.80	N	067170	500	76 억		305391	N	N	0	N	00	N
53	20231122	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	40	2	0.88	37300320	8230	37.90	4470	4575	4470	5870	3165	4520	4532.24	1.98	0	307	4586	4552	4506	4472	4426	4570	4490	77	1350	500	3250	5	1	15391605	702	-2.16	0.61	12	0.05	-2113.00	7522.00	6940	20230518	-34.29	4170	20231030	9.35	6940	-34.29	20230518	4170	9.35	20231030	6940	-34.29	20230518	4170	9.35	20231030	0.80	N	067170	500	76 억		305391	N	N	0	N	00	N
54	20231122	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	25	2	0.55	32362160	7143	32.90	4470	4575	4470	5870	3165	4520	4530.61	1.98	0	264	4586	4552	4506	4472	4426	4570	4490	77	1350	500	3250	5	1	15391605	700	-2.15	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-34.51	4170	20231030	8.99	6940	-34.51	20230518	4170	8.99	20231030	6940	-34.51	20230518	4170	8.99	20231030	0.80	N	067170	500	76 억		305391	N	N	0	N	00	N
55	20231122	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	0	3	0.00	29488335	6508	29.97	4470	4575	4470	5870	3165	4520	4531.09	1.98	0	114	4586	4552	4506	4472	4426	4570	4490	77	1350	500	3250	5	1	15391605	696	-2.14	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-34.87	4170	20231030	8.39	6940	-34.87	20230518	4170	8.39	20231030	6940	-34.87	20230518	4170	8.39	20231030	0.80	N	067170	500	76 억		305391	N	N	0	N	00	N
56	20231122	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	30	2	0.66	15175205	3364	15.49	4470	4550	4470	5870	3165	4520	4511.06	1.98	0	-63	4586	4552	4506	4472	4426	4570	4490	77	1350	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	6940	-34.44	20230518	4170	9.11	20231030	6940	-34.44	20230518	4170	9.11	20231030	0.80	N	067170	500	76 억		305391	N	N	0	N	00	N
57	20231122	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-5	5	-0.11	3831355	857	3.95	4470	4515	4470	5870	3165	4520	4470.66	1.98	0	45	4586	4552	4506	4472	4426	4570	4490	77	1350	500	3250	5	1	15391605	695	-2.14	0.60	12	0.01	-2113.00	7522.00	6940	20230518	-34.94	4170	20231030	8.27	6940	-34.94	20230518	4170	8.27	20231030	6940	-34.94	20230518	4170	8.27	20231030	0.80	N	067170	500	76 억		305391	N	N	0	N	00	N
58	20231121	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	60	2	1.35	96745875	21487	77.99	4460	4540	4460	5790	3125	4460	4502.53	1.96	0	2742	4620	4540	4470	4390	4320	4580	4430	77	1330	500	3210	5	1	15391605	696	-2.14	0.60	12	0.14	-2113.00	7522.00	6940	20230518	-34.87	4170	20231030	8.39	6940	-34.87	20230518	4170	8.39	20231030	6940	-34.87	20230518	4170	8.39	20231030	0.79	N	067170	500	76 억		302371	N	N	0	N	00	N
59	20231121	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	65	2	1.46	87434835	19429	70.52	4460	4540	4460	5790	3125	4460	4500.22	1.96	0	2243	4620	4540	4470	4390	4320	4580	4430	77	1330	500	3210	5	1	15391605	696	-2.14	0.60	12	0.13	-2113.00	7522.00	6940	20230518	-34.80	4170	20231030	8.51	6940	-34.80	20230518	4170	8.51	20231030	6940	-34.80	20230518	4170	8.51	20231030	0.79	N	067170	500	76 억		302371	N	N	0	N	00	N
60	20231121	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	40	2	0.90	48378265	10773	39.10	4460	4540	4460	5790	3125	4460	4490.70	1.96	0	1396	4620	4540	4470	4390	4320	4580	4430	77	1330	500	3210	5	1	15391605	693	-2.13	0.60	12	0.07	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.79	N	067170	500	76 억		302371	N	N	0	N	00	N
61	20231121	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	35	2	0.78	39660775	8833	32.06	4460	4540	4460	5790	3125	4460	4490.07	1.96	0	1073	4620	4540	4470	4390	4320	4580	4430	77	1330	500	3210	5	1	15391605	692	-2.13	0.60	12	0.06	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	6940	-35.23	20230518	4170	7.79	20231030	6940	-35.23	20230518	4170	7.79	20231030	0.79	N	067170	500	76 억		302371	N	N	0	N	00	N
62	20231121	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	40	2	0.90	34516875	7687	27.90	4460	4540	4460	5790	3125	4460	4490.29	1.96	0	675	4620	4540	4470	4390	4320	4580	4430	77	1330	500	3210	5	1	15391605	693	-2.13	0.60	12	0.05	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.79	N	067170	500	76 억		302371	N	N	0	N	00	N
63	20231121	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	40	2	0.90	25529945	5686	20.64	4460	4540	4460	5790	3125	4460	4489.97	1.96	0	167	4620	4540	4470	4390	4320	4580	4430	77	1330	500	3210	5	1	15391605	693	-2.13	0.60	12	0.04	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.79	N	067170	500	76 억		302371	N	N	0	N	00	N
64	20231121	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	30	2	0.67	12380095	2764	10.03	4460	4540	4460	5790	3125	4460	4479.05	1.96	0	391	4620	4540	4470	4390	4320	4580	4430	77	1330	500	3210	5	1	15391605	691	-2.12	0.60	12	0.02	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	6940	-35.30	20230518	4170	7.67	20231030	6940	-35.30	20230518	4170	7.67	20231030	0.79	N	067170	500	76 억		302371	N	N	0	N	00	N
65	20231121	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	70	2	1.57	2514245	560	2.03	4460	4540	4460	5790	3125	4460	4489.72	1.96	0	35	4620	4540	4470	4390	4320	4580	4430	77	1330	500	3210	5	1	15391605	697	-2.14	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-34.73	4170	20231030	8.63	6940	-34.73	20230518	4170	8.63	20231030	6940	-34.73	20230518	4170	8.63	20231030	0.79	N	067170	500	76 억		302371	N	N	0	N	00	N
66	20231120	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	15	2	0.34	123546490	27548	137.11	4445	4550	4400	5770	3115	4445	4484.77	1.94	0	4086	4545	4495	4430	4380	4315	4520	4405	77	1325	500	3200	5	1	15391605	686	-2.11	0.59	12	0.18	-2113.00	7522.00	6940	20230518	-35.73	4170	20231030	6.95	6940	-35.73	20230518	4170	6.95	20231030	6940	-35.73	20230518	4170	6.95	20231030	0.80	N	067170	500	76 억		298328	N	N	0	N	00	N
67	20231120	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	65	2	1.46	111673705	24903	123.94	4445	4550	4400	5770	3115	4445	4484.35	1.94	0	3815	4545	4495	4430	4380	4315	4520	4405	77	1325	500	3200	5	1	15391605	694	-2.13	0.60	12	0.16	-2113.00	7522.00	6940	20230518	-35.01	4170	20231030	8.15	6940	-35.01	20230518	4170	8.15	20231030	6940	-35.01	20230518	4170	8.15	20231030	0.80	N	067170	500	76 억		298328	N	N	0	N	00	N
68	20231120	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	45	2	1.01	104043455	23208	115.51	4445	4550	4400	5770	3115	4445	4483.09	1.94	0	3509	4545	4495	4430	4380	4315	4520	4405	77	1325	500	3200	5	1	15391605	691	-2.12	0.60	12	0.15	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	6940	-35.30	20230518	4170	7.67	20231030	6940	-35.30	20230518	4170	7.67	20231030	0.80	N	067170	500	76 억		298328	N	N	0	N	00	N
69	20231120	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	55	2	1.24	95637305	21337	106.20	4445	4550	4400	5770	3115	4445	4482.23	1.94	0	3062	4545	4495	4430	4380	4315	4520	4405	77	1325	500	3200	5	1	15391605	693	-2.13	0.60	12	0.14	-2113.00	7522.00	6940	20230518	-35.16	4170	20231030	7.91	6940	-35.16	20230518	4170	7.91	20231030	6940	-35.16	20230518	4170	7.91	20231030	0.80	N	067170	500	76 억		298328	N	N	0	N	00	N
70	20231120	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	75	2	1.69	64794190	14469	72.01	4445	4550	4400	5770	3115	4445	4478.14	1.94	0	2699	4545	4495	4430	4380	4315	4520	4405	77	1325	500	3200	5	1	15391605	696	-2.14	0.60	12	0.09	-2113.00	7522.00	6940	20230518	-34.87	4170	20231030	8.39	6940	-34.87	20230518	4170	8.39	20231030	6940	-34.87	20230518	4170	8.39	20231030	0.80	N	067170	500	76 억		298328	N	N	0	N	00	N
71	20231120	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	105	2	2.36	54336075	12161	60.53	4445	4550	4400	5770	3115	4445	4468.06	1.94	0	2402	4545	4495	4430	4380	4315	4520	4405	77	1325	500	3200	5	1	15391605	700	-2.15	0.60	12	0.08	-2113.00	7522.00	6940	20230518	-34.44	4170	20231030	9.11	6940	-34.44	20230518	4170	9.11	20231030	6940	-34.44	20230518	4170	9.11	20231030	0.80	N	067170	500	76 억		298328	N	N	0	N	00	N
72	20231120	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	5	2	0.11	22455040	5059	25.18	4445	4485	4400	5770	3115	4445	4438.63	1.94	0	1109	4545	4495	4430	4380	4315	4520	4405	77	1325	500	3200	5	1	15391605	685	-2.11	0.59	12	0.03	-2113.00	7522.00	6940	20230518	-35.88	4170	20231030	6.71	6940	-35.88	20230518	4170	6.71	20231030	6940	-35.88	20230518	4170	6.71	20231030	0.80	N	067170	500	76 억		298328	N	N	0	N	00	N
73	20231120	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-5	5	-0.11	2327885	527	2.62	4445	4445	4400	5770	3115	4445	4417.24	1.94	0	-163	4545	4495	4430	4380	4315	4520	4405	77	1325	500	3200	5	1	15391605	683	-2.10	0.59	12	0.00	-2113.00	7522.00	6940	20230518	-36.02	4170	20231030	6.47	6940	-36.02	20230518	4170	6.47	20231030	6940	-36.02	20230518	4170	6.47	20231030	0.80	N	067170	500	76 억		298328	N	N	0	N	00	N
74	20231117	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-10	5	-0.22	88589125	20091	77.46	4430	4480	4365	5790	3120	4455	4409.39	1.95	0	-1792	4521	4487	4431	4397	4341	4505	4415	77	1335	500	3200	5	1	15391605	684	-2.10	0.59	12	0.13	-2113.00	7522.00	6940	20230518	-35.95	4170	20231030	6.59	6940	-35.95	20230518	4170	6.59	20231030	6940	-35.95	20230518	4170	6.59	20231030	0.80	N	067170	500	76 억		300120	N	N	0	N	00	N
75	20231117	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-15	5	-0.34	78750320	17852	68.83	4430	4480	4365	5790	3120	4455	4411.29	1.95	0	-1279	4521	4487	4431	4397	4341	4505	4415	77	1335	500	3200	5	1	15391605	683	-2.10	0.59	12	0.12	-2113.00	7522.00	6940	20230518	-36.02	4170	20231030	6.47	6940	-36.02	20230518	4170	6.47	20231030	6940	-36.02	20230518	4170	6.47	20231030	0.80	N	067170	500	76 억		300120	N	N	0	N	00	N
76	20231117	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-55	5	-1.23	72007310	16318	62.91	4430	4480	4370	5790	3120	4455	4412.75	1.95	0	-1423	4521	4487	4431	4397	4341	4505	4415	77	1335	500	3200	5	1	15391605	677	-2.08	0.58	12	0.11	-2113.00	7522.00	6940	20230518	-36.60	4170	20231030	5.52	6940	-36.60	20230518	4170	5.52	20231030	6940	-36.60	20230518	4170	5.52	20231030	0.80	N	067170	500	76 억		300120	N	N	0	N	00	N
77	20231117	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-35	5	-0.79	37317425	8397	32.37	4430	4480	4400	5790	3120	4455	4444.14	1.95	0	-1333	4521	4487	4431	4397	4341	4505	4415	77	1335	500	3200	5	1	15391605	680	-2.09	0.59	12	0.05	-2113.00	7522.00	6940	20230518	-36.31	4170	20231030	6.00	6940	-36.31	20230518	4170	6.00	20231030	6940	-36.31	20230518	4170	6.00	20231030	0.80	N	067170	500	76 억		300120	N	N	0	N	00	N
78	20231117	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-35	5	-0.79	34897405	7850	30.27	4430	4480	4400	5790	3120	4455	4445.53	1.95	0	-1332	4521	4487	4431	4397	4341	4505	4415	77	1335	500	3200	5	1	15391605	680	-2.09	0.59	12	0.05	-2113.00	7522.00	6940	20230518	-36.31	4170	20231030	6.00	6940	-36.31	20230518	4170	6.00	20231030	6940	-36.31	20230518	4170	6.00	20231030	0.80	N	067170	500	76 억		300120	N	N	0	N	00	N
79	20231117	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	0	3	0.00	21075730	4726	18.22	4430	4480	4400	5790	3120	4455	4459.53	1.95	0	-1324	4521	4487	4431	4397	4341	4505	4415	77	1335	500	3200	5	1	15391605	686	-2.11	0.59	12	0.03	-2113.00	7522.00	6940	20230518	-35.81	4170	20231030	6.83	6940	-35.81	20230518	4170	6.83	20231030	6940	-35.81	20230518	4170	6.83	20231030	0.80	N	067170	500	76 억		300120	N	N	0	N	00	N
80	20231117	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	5	2	0.11	12402545	2779	10.71	4430	4480	4400	5790	3120	4455	4462.95	1.95	0	-1243	4521	4487	4431	4397	4341	4505	4415	77	1335	500	3200	5	1	15391605	686	-2.11	0.59	12	0.02	-2113.00	7522.00	6940	20230518	-35.73	4170	20231030	6.95	6940	-35.73	20230518	4170	6.95	20231030	6940	-35.73	20230518	4170	6.95	20231030	0.80	N	067170	500	76 억		300120	N	N	0	N	00	N
81	20231117	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	25	2	0.56	1426500	321	1.24	4430	4480	4430	5790	3120	4455	4443.93	1.95	0	73	4521	4487	4431	4397	4341	4505	4415	77	1335	500	3200	5	1	15391605	690	-2.12	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	6940	-35.45	20230518	4170	7.43	20231030	6940	-35.45	20230518	4170	7.43	20231030	0.80	N	067170	500	76 억		300120	N	N	0	N	00	N
82	20231116	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	75	2	1.71	109147435	24738	99.84	4380	4465	4375	5690	3070	4380	4412.14	1.95	0	55	4473	4426	4338	4291	4203	4450	4315	77	1310	500	3150	5	1	15391605	686	-2.11	0.59	12	0.16	-2113.00	7522.00	6940	20230518	-35.81	4170	20231030	6.83	6940	-35.81	20230518	4170	6.83	20231030	6940	-35.81	20230518	4170	6.83	20231030	0.80	N	067170	500	76 억		299950	N	N	0	N	00	N
83	20231116	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	70	2	1.60	102320790	23197	93.62	4380	4465	4375	5690	3070	4380	4410.95	1.95	0	-40	4473	4426	4338	4291	4203	4450	4315	77	1310	500	3150	5	1	15391605	685	-2.11	0.59	12	0.15	-2113.00	7522.00	6940	20230518	-35.88	4170	20231030	6.71	6940	-35.88	20230518	4170	6.71	20231030	6940	-35.88	20230518	4170	6.71	20231030	0.80	N	067170	500	76 억		299950	N	N	0	N	00	N
84	20231116	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	45	2	1.03	74906370	17008	68.64	4380	4465	4375	5690	3070	4380	4404.18	1.95	0	303	4473	4426	4338	4291	4203	4450	4315	77	1310	500	3150	5	1	15391605	681	-2.09	0.59	12	0.11	-2113.00	7522.00	6940	20230518	-36.24	4170	20231030	6.12	6940	-36.24	20230518	4170	6.12	20231030	6940	-36.24	20230518	4170	6.12	20231030	0.80	N	067170	500	76 억		299950	N	N	0	N	00	N
85	20231116	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	50	2	1.14	59528830	13550	54.69	4380	4455	4375	5690	3070	4380	4393.27	1.95	0	332	4473	4426	4338	4291	4203	4450	4315	77	1310	500	3150	5	1	15391605	682	-2.10	0.59	12	0.09	-2113.00	7522.00	6940	20230518	-36.17	4170	20231030	6.24	6940	-36.17	20230518	4170	6.24	20231030	6940	-36.17	20230518	4170	6.24	20231030	0.80	N	067170	500	76 억		299950	N	N	0	N	00	N
86	20231116	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	40	2	0.91	51043550	11620	46.90	4380	4455	4380	5690	3070	4380	4392.73	1.95	0	-802	4473	4426	4338	4291	4203	4450	4315	77	1310	500	3150	5	1	15391605	680	-2.09	0.59	12	0.08	-2113.00	7522.00	6940	20230518	-36.31	4170	20231030	6.00	6940	-36.31	20230518	4170	6.00	20231030	6940	-36.31	20230518	4170	6.00	20231030	0.80	N	067170	500	76 억		299950	N	N	0	N	00	N
87	20231116	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	20	2	0.46	21260030	4829	19.49	4380	4455	4380	5690	3070	4380	4402.57	1.95	0	77	4473	4426	4338	4291	4203	4450	4315	77	1310	500	3150	5	1	15391605	677	-2.08	0.58	12	0.03	-2113.00	7522.00	6940	20230518	-36.60	4170	20231030	5.52	6940	-36.60	20230518	4170	5.52	20231030	6940	-36.60	20230518	4170	5.52	20231030	0.80	N	067170	500	76 억		299950	N	N	0	N	00	N
88	20231116	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	20	2	0.46	4220295	963	3.89	4380	4400	4380	5690	3070	4380	4382.45	1.95	0	0	4473	4426	4338	4291	4203	4450	4315	77	1310	500	3150	5	1	15391605	677	-2.08	0.58	12	0.01	-2113.00	7522.00	6940	20230518	-36.60	4170	20231030	5.52	6940	-36.60	20230518	4170	5.52	20231030	6940	-36.60	20230518	4170	5.52	20231030	0.80	N	067170	500	76 억		299950	N	N	0	N	00	N
89	20231116	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	0	3	0.00	0	0	0.00	0	0	0	5690	3070	4380	0.00	1.95	0	0	4473	4426	4338	4291	4203	4450	4315	77	1310	500	3150	5	1	15391605	674	-2.07	0.58	12	0.00	-2113.00	7522.00	6940	20230518	-36.89	4170	20231030	5.04	6940	-36.89	20230518	4170	5.04	20231030	6940	-36.89	20230518	4170	5.04	20231030	0.80	N	067170	500	76 억		299950	N	N	0	N	00	N
90	20231115	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	130	2	3.06	106760710	24777	76.42	4290	4385	4250	5520	2975	4250	4308.86	1.92	0	4222	4470	4360	4290	4180	4110	4415	4235	77	1270	500	3060	5	1	15391605	674	-2.07	0.58	12	0.16	-2113.00	7522.00	6940	20230518	-36.89	4170	20231030	5.04	6940	-36.89	20230518	4170	5.04	20231030	6940	-36.89	20230518	4170	5.04	20231030	0.82	N	067170	500	76 억		295356	N	N	0	N	00	N
91	20231115	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	120	2	2.82	100315900	23305	71.88	4290	4375	4250	5520	2975	4250	4304.48	1.92	0	4172	4470	4360	4290	4180	4110	4415	4235	77	1270	500	3060	5	1	15391605	673	-2.07	0.58	12	0.15	-2113.00	7522.00	6940	20230518	-37.03	4170	20231030	4.80	6940	-37.03	20230518	4170	4.80	20231030	6940	-37.03	20230518	4170	4.80	20231030	0.82	N	067170	500	76 억		295356	N	N	0	N	00	N
92	20231115	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	105	2	2.47	87418705	20339	62.73	4290	4355	4250	5520	2975	4250	4298.08	1.92	0	3485	4470	4360	4290	4180	4110	4415	4235	77	1270	500	3060	5	1	15391605	670	-2.06	0.58	12	0.13	-2113.00	7522.00	6940	20230518	-37.25	4170	20231030	4.44	6940	-37.25	20230518	4170	4.44	20231030	6940	-37.25	20230518	4170	4.44	20231030	0.82	N	067170	500	76 억		295356	N	N	0	N	00	N
93	20231115	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	75	2	1.76	82568575	19219	59.28	4290	4355	4250	5520	2975	4250	4296.20	1.92	0	3468	4470	4360	4290	4180	4110	4415	4235	77	1270	500	3060	5	1	15391605	666	-2.05	0.57	12	0.12	-2113.00	7522.00	6940	20230518	-37.68	4170	20231030	3.72	6940	-37.68	20230518	4170	3.72	20231030	6940	-37.68	20230518	4170	3.72	20231030	0.82	N	067170	500	76 억		295356	N	N	0	N	00	N
94	20231115	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	105	2	2.47	55455555	12943	39.92	4290	4355	4250	5520	2975	4250	4284.60	1.92	0	2464	4470	4360	4290	4180	4110	4415	4235	77	1270	500	3060	5	1	15391605	670	-2.06	0.58	12	0.08	-2113.00	7522.00	6940	20230518	-37.25	4170	20231030	4.44	6940	-37.25	20230518	4170	4.44	20231030	6940	-37.25	20230518	4170	4.44	20231030	0.82	N	067170	500	76 억		295356	N	N	0	N	00	N
95	20231115	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	75	2	1.76	47305365	11063	34.12	4290	4335	4250	5520	2975	4250	4276.00	1.92	0	1423	4470	4360	4290	4180	4110	4415	4235	77	1270	500	3060	5	1	15391605	666	-2.05	0.57	12	0.07	-2113.00	7522.00	6940	20230518	-37.68	4170	20231030	3.72	6940	-37.68	20230518	4170	3.72	20231030	6940	-37.68	20230518	4170	3.72	20231030	0.82	N	067170	500	76 억		295356	N	N	0	N	00	N
96	20231115	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	70	2	1.65	42933225	10050	31.00	4290	4335	4250	5520	2975	4250	4271.96	1.92	0	862	4470	4360	4290	4180	4110	4415	4235	77	1270	500	3060	5	1	15391605	665	-2.04	0.57	12	0.07	-2113.00	7522.00	6940	20230518	-37.75	4170	20231030	3.60	6940	-37.75	20230518	4170	3.60	20231030	6940	-37.75	20230518	4170	3.60	20231030	0.82	N	067170	500	76 억		295356	N	N	0	N	00	N
97	20231115	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	70	2	1.65	2709530	629	1.94	4290	4335	4290	5520	2975	4250	4307.68	1.92	0	-237	4470	4360	4290	4180	4110	4415	4235	77	1270	500	3060	5	1	15391605	665	-2.04	0.57	12	0.00	-2113.00	7522.00	6940	20230518	-37.75	4170	20231030	3.60	6940	-37.75	20230518	4170	3.60	20231030	6940	-37.75	20230518	4170	3.60	20231030	0.82	N	067170	500	76 억		295356	N	N	0	N	00	N
98	20231114	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-45	5	-1.05	140192910	32420	304.61	4220	4400	4220	5580	3010	4295	4324.27	1.89	0	4202	4521	4407	4331	4217	4141	4370	4180	77	1285	500	3090	5	1	15391605	654	-2.01	0.57	12	0.21	-2113.00	7522.00	6940	20230518	-38.76	4170	20231030	1.92	6940	-38.76	20230518	4170	1.92	20231030	6940	-38.76	20230518	4170	1.92	20231030	0.82	N	067170	500	76 억		291144	N	N	0	N	00	N
99	20231114	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	105	2	2.44	88289310	20382	191.51	4220	4400	4220	5580	3010	4295	4331.73	1.89	0	2672	4521	4407	4331	4217	4141	4370	4180	77	1285	500	3090	5	1	15391605	677	-2.08	0.58	12	0.13	-2113.00	7522.00	6940	20230518	-36.60	4170	20231030	5.52	6940	-36.60	20230518	4170	5.52	20231030	6940	-36.60	20230518	4170	5.52	20231030	0.82	N	067170	500	76 억		291144	N	N	0	N	00	N
100	20231114	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	75	2	1.75	61668070	14304	134.40	4220	4380	4220	5580	3010	4295	4311.25	1.89	0	1989	4521	4407	4331	4217	4141	4370	4180	77	1285	500	3090	5	1	15391605	673	-2.07	0.58	12	0.09	-2113.00	7522.00	6940	20230518	-37.03	4170	20231030	4.80	6940	-37.03	20230518	4170	4.80	20231030	6940	-37.03	20230518	4170	4.80	20231030	0.82	N	067170	500	76 억		291144	N	N	0	N	00	N
101	20231114	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	60	2	1.40	41931735	9780	91.89	4220	4375	4220	5580	3010	4295	4287.50	1.89	0	1326	4521	4407	4331	4217	4141	4370	4180	77	1285	500	3090	5	1	15391605	670	-2.06	0.58	12	0.06	-2113.00	7522.00	6940	20230518	-37.25	4170	20231030	4.44	6940	-37.25	20230518	4170	4.44	20231030	6940	-37.25	20230518	4170	4.44	20231030	0.82	N	067170	500	76 억		291144	N	N	0	N	00	N
102	20231114	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	80	2	1.86	36738665	8590	80.71	4220	4375	4220	5580	3010	4295	4276.91	1.89	0	1383	4521	4407	4331	4217	4141	4370	4180	77	1285	500	3090	5	1	15391605	673	-2.07	0.58	12	0.06	-2113.00	7522.00	6940	20230518	-36.96	4170	20231030	4.92	6940	-36.96	20230518	4170	4.92	20231030	6940	-36.96	20230518	4170	4.92	20231030	0.82	N	067170	500	76 억		291144	N	N	0	N	00	N
103	20231114	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	35	2	0.81	34304760	8030	75.45	4220	4365	4220	5580	3010	4295	4272.07	1.89	0	1449	4521	4407	4331	4217	4141	4370	4180	77	1285	500	3090	5	1	15391605	666	-2.05	0.58	12	0.05	-2113.00	7522.00	6940	20230518	-37.61	4170	20231030	3.84	6940	-37.61	20230518	4170	3.84	20231030	6940	-37.61	20230518	4170	3.84	20231030	0.82	N	067170	500	76 억		291144	N	N	0	N	00	N
104	20231114	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	70	2	1.63	29486110	6923	65.05	4220	4365	4220	5580	3010	4295	4259.15	1.89	0	1563	4521	4407	4331	4217	4141	4370	4180	77	1285	500	3090	5	1	15391605	672	-2.07	0.58	12	0.04	-2113.00	7522.00	6940	20230518	-37.10	4170	20231030	4.68	6940	-37.10	20230518	4170	4.68	20231030	6940	-37.10	20230518	4170	4.68	20231030	0.82	N	067170	500	76 억		291144	N	N	0	N	00	N
105	20231114	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	0	3	0.00	21099730	4986	46.85	4220	4295	4220	5580	3010	4295	4231.80	1.89	0	1071	4521	4407	4331	4217	4141	4370	4180	77	1285	500	3090	5	1	15391605	661	-2.03	0.57	12	0.03	-2113.00	7522.00	6940	20230518	-38.11	4170	20231030	3.00	6940	-38.11	20230518	4170	3.00	20231030	6940	-38.11	20230518	4170	3.00	20231030	0.82	N	067170	500	76 억		291144	N	N	0	N	00	N
106	20231113	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-45	5	-1.04	45891590	10643	56.99	4340	4445	4255	5640	3040	4340	4311.92	1.90	0	-1214	4436	4387	4331	4282	4226	4360	4255	77	1300	500	3120	5	1	15391605	661	-2.03	0.57	12	0.07	-2113.00	7522.00	6940	20230518	-38.11	4170	20231030	3.00	6940	-38.11	20230518	4170	3.00	20231030	6940	-38.11	20230518	4170	3.00	20231030	0.82	N	067170	500	76 억		292155	N	N	0	N	00	N
107	20231113	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-45	5	-1.04	38405685	8900	47.66	4340	4445	4255	5640	3040	4340	4315.25	1.90	0	-1136	4436	4387	4331	4282	4226	4360	4255	77	1300	500	3120	5	1	15391605	661	-2.03	0.57	12	0.06	-2113.00	7522.00	6940	20230518	-38.11	4170	20231030	3.00	6940	-38.11	20230518	4170	3.00	20231030	6940	-38.11	20230518	4170	3.00	20231030	0.82	N	067170	500	76 억		292155	N	N	0	N	00	N
108	20231113	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-35	5	-0.81	25473170	5891	31.55	4340	4445	4255	5640	3040	4340	4324.08	1.90	0	-646	4436	4387	4331	4282	4226	4360	4255	77	1300	500	3120	5	1	15391605	663	-2.04	0.57	12	0.04	-2113.00	7522.00	6940	20230518	-37.97	4170	20231030	3.24	6940	-37.97	20230518	4170	3.24	20231030	6940	-37.97	20230518	4170	3.24	20231030	0.82	N	067170	500	76 억		292155	N	N	0	N	00	N
109	20231113	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-35	5	-0.81	24581585	5684	30.44	4340	4445	4255	5640	3040	4340	4324.70	1.90	0	-598	4436	4387	4331	4282	4226	4360	4255	77	1300	500	3120	5	1	15391605	663	-2.04	0.57	12	0.04	-2113.00	7522.00	6940	20230518	-37.97	4170	20231030	3.24	6940	-37.97	20230518	4170	3.24	20231030	6940	-37.97	20230518	4170	3.24	20231030	0.82	N	067170	500	76 억		292155	N	N	0	N	00	N
110	20231113	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-35	5	-0.81	18547315	4286	22.95	4340	4445	4255	5640	3040	4340	4327.42	1.90	0	-157	4436	4387	4331	4282	4226	4360	4255	77	1300	500	3120	5	1	15391605	663	-2.04	0.57	12	0.03	-2113.00	7522.00	6940	20230518	-37.97	4170	20231030	3.24	6940	-37.97	20230518	4170	3.24	20231030	6940	-37.97	20230518	4170	3.24	20231030	0.82	N	067170	500	76 억		292155	N	N	0	N	00	N
111	20231113	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-15	5	-0.35	15155845	3499	18.74	4340	4445	4255	5640	3040	4340	4331.48	1.90	0	51	4436	4387	4331	4282	4226	4360	4255	77	1300	500	3120	5	1	15391605	666	-2.05	0.57	12	0.02	-2113.00	7522.00	6940	20230518	-37.68	4170	20231030	3.72	6940	-37.68	20230518	4170	3.72	20231030	6940	-37.68	20230518	4170	3.72	20231030	0.82	N	067170	500	76 억		292155	N	N	0	N	00	N
112	20231113	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	10	2	0.23	12518570	2891	15.48	4340	4445	4255	5640	3040	4340	4330.19	1.90	0	553	4436	4387	4331	4282	4226	4360	4255	77	1300	500	3120	5	1	15391605	670	-2.06	0.58	12	0.02	-2113.00	7522.00	6940	20230518	-37.32	4170	20231030	4.32	6940	-37.32	20230518	4170	4.32	20231030	6940	-37.32	20230518	4170	4.32	20231030	0.82	N	067170	500	76 억		292155	N	N	0	N	00	N
113	20231113	090556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	10	2	0.23	3695070	858	4.59	4340	4350	4255	5640	3040	4340	4306.61	1.90	0	167	4436	4387	4331	4282	4226	4360	4255	77	1300	500	3120	5	1	15391605	670	-2.06	0.58	12	0.01	-2113.00	7522.00	6940	20230518	-37.32	4170	20231030	4.32	6940	-37.32	20230518	4170	4.32	20231030	6940	-37.32	20230518	4170	4.32	20231030	0.82	N	067170	500	76 억		292155	N	N	0	N	00	N
114	20231110	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-20	5	-0.46	80441205	18674	46.27	4360	4380	4275	5660	3055	4360	4307.64	1.91	0	-2545	4600	4480	4380	4260	4160	4430	4210	77	1300	500	3130	5	1	15391605	668	-2.05	0.58	12	0.12	-2113.00	7522.00	6940	20230518	-37.46	4170	20231030	4.08	6940	-37.46	20230518	4170	4.08	20231030	6940	-37.46	20230518	4170	4.08	20231030	0.82	N	067170	500	76 억		294700	N	N	0	N	00	N
115	20231110	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-70	5	-1.61	72746235	16882	41.83	4360	4380	4280	5660	3055	4360	4309.10	1.91	0	-2814	4600	4480	4380	4260	4160	4430	4210	77	1300	500	3130	5	1	15391605	660	-2.03	0.57	12	0.11	-2113.00	7522.00	6940	20230518	-38.18	4170	20231030	2.88	6940	-38.18	20230518	4170	2.88	20231030	6940	-38.18	20230518	4170	2.88	20231030	0.82	N	067170	500	76 억		294700	N	N	0	N	00	N
116	20231110	140558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-60	5	-1.38	52212400	12091	29.96	4360	4380	4290	5660	3055	4360	4318.29	1.91	0	-3056	4600	4480	4380	4260	4160	4430	4210	77	1300	500	3130	5	1	15391605	662	-2.04	0.57	12	0.08	-2113.00	7522.00	6940	20230518	-38.04	4170	20231030	3.12	6940	-38.04	20230518	4170	3.12	20231030	6940	-38.04	20230518	4170	3.12	20231030	0.82	N	067170	500	76 억		294700	N	N	0	N	00	N
117	20231110	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-60	5	-1.38	48160580	11148	27.62	4360	4380	4290	5660	3055	4360	4320.11	1.91	0	-2529	4600	4480	4380	4260	4160	4430	4210	77	1300	500	3130	5	1	15391605	662	-2.04	0.57	12	0.07	-2113.00	7522.00	6940	20230518	-38.04	4170	20231030	3.12	6940	-38.04	20230518	4170	3.12	20231030	6940	-38.04	20230518	4170	3.12	20231030	0.82	N	067170	500	76 억		294700	N	N	0	N	00	N
118	20231110	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-60	5	-1.38	37820680	8744	21.67	4360	4380	4290	5660	3055	4360	4325.33	1.91	0	-3109	4600	4480	4380	4260	4160	4430	4210	77	1300	500	3130	5	1	15391605	662	-2.04	0.57	12	0.06	-2113.00	7522.00	6940	20230518	-38.04	4170	20231030	3.12	6940	-38.04	20230518	4170	3.12	20231030	6940	-38.04	20230518	4170	3.12	20231030	0.82	N	067170	500	76 억		294700	N	N	0	N	00	N
119	20231110	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-15	5	-0.34	26117275	6033	14.95	4360	4380	4290	5660	3055	4360	4329.07	1.91	0	-3108	4600	4480	4380	4260	4160	4430	4210	77	1300	500	3130	5	1	15391605	669	-2.06	0.58	12	0.04	-2113.00	7522.00	6940	20230518	-37.39	4170	20231030	4.20	6940	-37.39	20230518	4170	4.20	20231030	6940	-37.39	20230518	4170	4.20	20231030	0.82	N	067170	500	76 억		294700	N	N	0	N	00	N
120	20231110	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-15	5	-0.34	18188630	4206	10.42	4360	4380	4290	5660	3055	4360	4324.45	1.91	0	-1866	4600	4480	4380	4260	4160	4430	4210	77	1300	500	3130	5	1	15391605	669	-2.06	0.58	12	0.03	-2113.00	7522.00	6940	20230518	-37.39	4170	20231030	4.20	6940	-37.39	20230518	4170	4.20	20231030	6940	-37.39	20230518	4170	4.20	20231030	0.82	N	067170	500	76 억		294700	N	N	0	N	00	N
121	20231110	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	20	2	0.46	4634880	1068	2.65	4360	4380	4310	5660	3055	4360	4339.78	1.91	0	-45	4600	4480	4380	4260	4160	4430	4210	77	1300	500	3130	5	1	15391605	674	-2.07	0.58	12	0.01	-2113.00	7522.00	6940	20230518	-36.89	4170	20231030	5.04	6940	-36.89	20230518	4170	5.04	20231030	6940	-36.89	20230518	4170	5.04	20231030	0.82	N	067170	500	76 억		294700	N	N	0	N	00	N
122	20231109	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-30	5	-0.68	174693240	39854	266.81	4385	4500	4280	5700	3075	4390	4383.34	1.93	0	-2782	4453	4421	4378	4346	4303	4437	4362	77	1310	500	3160	5	1	15391605	671	-2.06	0.58	12	0.26	-2113.00	7522.00	6940	20230518	-37.18	4170	20231030	4.56	6940	-37.18	20230518	4170	4.56	20231030	6940	-37.18	20230518	4170	4.56	20231030	0.86	N	067170	500	76 억		297482	N	N	0	N	00	N
123	20231109	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-45	5	-1.03	162042575	36933	247.26	4385	4500	4280	5700	3075	4390	4387.47	1.93	0	-2730	4453	4421	4378	4346	4303	4437	4362	77	1310	500	3160	5	1	15391605	669	-2.06	0.58	12	0.24	-2113.00	7522.00	6940	20230518	-37.39	4170	20231030	4.20	6940	-37.39	20230518	4170	4.20	20231030	6940	-37.39	20230518	4170	4.20	20231030	0.86	N	067170	500	76 억		297482	N	N	0	N	00	N
124	20231109	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-40	5	-0.91	157277330	35838	239.93	4385	4500	4280	5700	3075	4390	4388.56	1.93	0	-2809	4453	4421	4378	4346	4303	4437	4362	77	1310	500	3160	5	1	15391605	670	-2.06	0.58	12	0.23	-2113.00	7522.00	6940	20230518	-37.32	4170	20231030	4.32	6940	-37.32	20230518	4170	4.32	20231030	6940	-37.32	20230518	4170	4.32	20231030	0.86	N	067170	500	76 억		297482	N	N	0	N	00	N
125	20231109	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-15	5	-0.34	126874890	28860	193.21	4385	4500	4280	5700	3075	4390	4396.22	1.93	0	-6750	4453	4421	4378	4346	4303	4437	4362	77	1310	500	3160	5	1	15391605	673	-2.07	0.58	12	0.19	-2113.00	7522.00	6940	20230518	-36.96	4170	20231030	4.92	6940	-36.96	20230518	4170	4.92	20231030	6940	-36.96	20230518	4170	4.92	20231030	0.86	N	067170	500	76 억		297482	N	N	0	N	00	N
126	20231109	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-15	5	-0.34	115100470	26174	175.23	4385	4500	4280	5700	3075	4390	4397.51	1.93	0	-6750	4453	4421	4378	4346	4303	4437	4362	77	1310	500	3160	5	1	15391605	673	-2.07	0.58	12	0.17	-2113.00	7522.00	6940	20230518	-36.96	4170	20231030	4.92	6940	-36.96	20230518	4170	4.92	20231030	6940	-36.96	20230518	4170	4.92	20231030	0.86	N	067170	500	76 억		297482	N	N	0	N	00	N
127	20231109	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	10	2	0.23	87438400	19867	133.01	4385	4500	4280	5700	3075	4390	4401.19	1.93	0	-4702	4453	4421	4378	4346	4303	4437	4362	77	1310	500	3160	5	1	15391605	677	-2.08	0.58	12	0.13	-2113.00	7522.00	6940	20230518	-36.60	4170	20231030	5.52	6940	-36.60	20230518	4170	5.52	20231030	6940	-36.60	20230518	4170	5.52	20231030	0.86	N	067170	500	76 억		297482	N	N	0	N	00	N
128	20231109	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-110	5	-2.51	16008040	3708	24.82	4385	4385	4280	5700	3075	4390	4317.16	1.93	0	102	4453	4421	4378	4346	4303	4437	4362	77	1310	500	3160	5	1	15391605	659	-2.03	0.57	12	0.02	-2113.00	7522.00	6940	20230518	-38.33	4170	20231030	2.64	6940	-38.33	20230518	4170	2.64	20231030	6940	-38.33	20230518	4170	2.64	20231030	0.86	N	067170	500	76 억		297482	N	N	0	N	00	N
129	20231109	090544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	-75	5	-1.71	1747015	404	2.70	4385	4385	4315	5700	3075	4390	4324.29	1.93	0	0	4453	4421	4378	4346	4303	4437	4362	77	1310	500	3160	5	1	15391605	664	-2.04	0.57	12	0.00	-2113.00	7522.00	6940	20230518	-37.82	4170	20231030	3.48	6940	-37.82	20230518	4170	3.48	20231030	6940	-37.82	20230518	4170	3.48	20231030	0.86	N	067170	500	76 억		297482	N	N	0	N	00	N
130	20231108	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	15	2	0.34	65288490	14937	56.46	4335	4410	4335	5680	3065	4375	4370.79	1.96	0	-3749	4625	4500	4410	4285	4195	4455	4240	77	1305	500	3150	5	1	15391605	676	-2.08	0.58	12	0.10	-2113.00	7522.00	6940	20230518	-36.74	4170	20231030	5.28	6940	-36.74	20230518	4170	5.28	20231030	6940	-36.74	20230518	4170	5.28	20231030	0.84	N	067170	500	76 억		301231	N	N	0	N	00	N
131	20231108	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-10	5	-0.23	62991145	14412	54.48	4335	4410	4335	5680	3065	4375	4370.74	1.96	0	-3741	4625	4500	4410	4285	4195	4455	4240	77	1305	500	3150	5	1	15391605	672	-2.07	0.58	12	0.09	-2113.00	7522.00	6940	20230518	-37.10	4170	20231030	4.68	6940	-37.10	20230518	4170	4.68	20231030	6940	-37.10	20230518	4170	4.68	20231030	0.84	N	067170	500	76 억		301231	N	N	0	N	00	N
132	20231108	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-15	5	-0.34	50527125	11558	43.69	4335	4410	4335	5680	3065	4375	4371.61	1.96	0	-3635	4625	4500	4410	4285	4195	4455	4240	77	1305	500	3150	5	1	15391605	671	-2.06	0.58	12	0.08	-2113.00	7522.00	6940	20230518	-37.18	4170	20231030	4.56	6940	-37.18	20230518	4170	4.56	20231030	6940	-37.18	20230518	4170	4.56	20231030	0.84	N	067170	500	76 억		301231	N	N	0	N	00	N
133	20231108	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	0	3	0.00	47926110	10961	41.43	4335	4410	4335	5680	3065	4375	4372.42	1.96	0	-3626	4625	4500	4410	4285	4195	4455	4240	77	1305	500	3150	5	1	15391605	673	-2.07	0.58	12	0.07	-2113.00	7522.00	6940	20230518	-36.96	4170	20231030	4.92	6940	-36.96	20230518	4170	4.92	20231030	6940	-36.96	20230518	4170	4.92	20231030	0.84	N	067170	500	76 억		301231	N	N	0	N	00	N
134	20231108	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	10	2	0.23	46721285	10685	40.39	4335	4410	4335	5680	3065	4375	4372.61	1.96	0	-3575	4625	4500	4410	4285	4195	4455	4240	77	1305	500	3150	5	1	15391605	675	-2.08	0.58	12	0.07	-2113.00	7522.00	6940	20230518	-36.82	4170	20231030	5.16	6940	-36.82	20230518	4170	5.16	20231030	6940	-36.82	20230518	4170	5.16	20231030	0.84	N	067170	500	76 억		301231	N	N	0	N	00	N
135	20231108	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	5	2	0.11	26427985	6033	22.80	4335	4410	4335	5680	3065	4375	4380.57	1.96	0	-3830	4625	4500	4410	4285	4195	4455	4240	77	1305	500	3150	5	1	15391605	674	-2.07	0.58	12	0.04	-2113.00	7522.00	6940	20230518	-36.89	4170	20231030	5.04	6940	-36.89	20230518	4170	5.04	20231030	6940	-36.89	20230518	4170	5.04	20231030	0.84	N	067170	500	76 억		301231	N	N	0	N	00	N
136	20231108	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	0	3	0.00	6225005	1420	5.37	4335	4410	4335	5680	3065	4375	4383.81	1.96	0	-121	4625	4500	4410	4285	4195	4455	4240	77	1305	500	3150	5	1	15391605	673	-2.07	0.58	12	0.01	-2113.00	7522.00	6940	20230518	-36.96	4170	20231030	4.92	6940	-36.96	20230518	4170	4.92	20231030	6940	-36.96	20230518	4170	4.92	20231030	0.84	N	067170	500	76 억		301231	N	N	0	N	00	N
137	20231108	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	0	3	0.00	1477530	338	1.28	4335	4405	4335	5680	3065	4375	4371.39	1.96	0	-82	4625	4500	4410	4285	4195	4455	4240	77	1305	500	3150	5	1	15391605	673	-2.07	0.58	12	0.00	-2113.00	7522.00	6940	20230518	-36.96	4170	20231030	4.92	6940	-36.96	20230518	4170	4.92	20231030	6940	-36.96	20230518	4170	4.92	20231030	0.84	N	067170	500	76 억		301231	N	N	0	N	00	N
138	20231107	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-85	5	-1.91	114627930	26285	97.82	4435	4535	4320	5790	3125	4460	4360.96	1.97	0	-2582	4523	4491	4468	4436	4413	4480	4425	77	1330	500	3210	5	1	15391605	673	-2.07	0.58	12	0.17	-2113.00	7522.00	6940	20230518	-36.96	4170	20231030	4.92	6940	-36.96	20230518	4170	4.92	20231030	6940	-36.96	20230518	4170	4.92	20231030	0.84	N	067170	500	76 억		303806	N	N	0	N	00	N
139	20231107	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-110	5	-2.47	108994450	24997	93.02	4435	4535	4320	5790	3125	4460	4360.30	1.97	0	-2515	4523	4491	4468	4436	4413	4480	4425	77	1330	500	3210	5	1	15391605	670	-2.06	0.58	12	0.16	-2113.00	7522.00	6940	20230518	-37.32	4170	20231030	4.32	6940	-37.32	20230518	4170	4.32	20231030	6940	-37.32	20230518	4170	4.32	20231030	0.84	N	067170	500	76 억		303806	N	N	0	N	00	N
140	20231107	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-85	5	-1.91	104595775	23987	89.26	4435	4535	4320	5790	3125	4460	4360.52	1.97	0	-1961	4523	4491	4468	4436	4413	4480	4425	77	1330	500	3210	5	1	15391605	673	-2.07	0.58	12	0.16	-2113.00	7522.00	6940	20230518	-36.96	4170	20231030	4.92	6940	-36.96	20230518	4170	4.92	20231030	6940	-36.96	20230518	4170	4.92	20231030	0.84	N	067170	500	76 억		303806	N	N	0	N	00	N
141	20231107	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-135	5	-3.03	87629285	20074	74.70	4435	4535	4320	5790	3125	4460	4365.31	1.97	0	-2655	4523	4491	4468	4436	4413	4480	4425	77	1330	500	3210	5	1	15391605	666	-2.05	0.57	12	0.13	-2113.00	7522.00	6940	20230518	-37.68	4170	20231030	3.72	6940	-37.68	20230518	4170	3.72	20231030	6940	-37.68	20230518	4170	3.72	20231030	0.84	N	067170	500	76 억		303806	N	N	0	N	00	N
142	20231107	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-80	5	-1.79	35571260	8089	30.10	4435	4535	4365	5790	3125	4460	4397.49	1.97	0	-2548	4523	4491	4468	4436	4413	4480	4425	77	1330	500	3210	5	1	15391605	674	-2.07	0.58	12	0.05	-2113.00	7522.00	6940	20230518	-36.89	4170	20231030	5.04	6940	-36.89	20230518	4170	5.04	20231030	6940	-36.89	20230518	4170	5.04	20231030	0.84	N	067170	500	76 억		303806	N	N	0	N	00	N
143	20231107	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-65	5	-1.46	16135125	3647	13.57	4435	4535	4390	5790	3125	4460	4424.22	1.97	0	-2347	4523	4491	4468	4436	4413	4480	4425	77	1330	500	3210	5	1	15391605	676	-2.08	0.58	12	0.02	-2113.00	7522.00	6940	20230518	-36.67	4170	20231030	5.40	6940	-36.67	20230518	4170	5.40	20231030	6940	-36.67	20230518	4170	5.40	20231030	0.84	N	067170	500	76 억		303806	N	N	0	N	00	N
144	20231107	100546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-50	5	-1.12	9827990	2215	8.24	4435	4535	4410	5790	3125	4460	4437.02	1.97	0	-1766	4523	4491	4468	4436	4413	4480	4425	77	1330	500	3210	5	1	15391605	679	-2.09	0.59	12	0.01	-2113.00	7522.00	6940	20230518	-36.46	4170	20231030	5.76	6940	-36.46	20230518	4170	5.76	20231030	6940	-36.46	20230518	4170	5.76	20231030	0.84	N	067170	500	76 억		303806	N	N	0	N	00	N
145	20231107	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	55	2	1.23	581780	131	0.49	4435	4535	4435	5790	3125	4460	4441.07	1.97	0	-19	4523	4491	4468	4436	4413	4480	4425	77	1330	500	3210	5	1	15391605	695	-2.14	0.60	12	0.00	-2113.00	7522.00	6940	20230518	-34.94	4170	20231030	8.27	6940	-34.94	20230518	4170	8.27	20231030	6940	-34.94	20230518	4170	8.27	20231030	0.84	N	067170	500	76 억		303806	N	N	0	N	00	N
146	20231106	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-30	5	-0.67	116234550	25984	146.74	4490	4500	4445	5830	3145	4490	4473.31	1.99	0	-2309	4560	4525	4455	4420	4350	4542	4437	77	1340	500	3230	5	1	15391605	686	-2.11	0.59	12	0.17	-2113.00	7522.00	6940	20230518	-35.73	4170	20231030	6.95	6940	-35.73	20230518	4170	6.95	20231030	6940	-35.73	20230518	4170	6.95	20231030	0.86	N	067170	500	76 억		306111	N	N	0	N	00	N
147	20231106	150531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	5	2	0.11	103897390	23233	131.20	4490	4495	4445	5830	3145	4490	4471.97	1.99	0	-2320	4560	4525	4455	4420	4350	4542	4437	77	1340	500	3230	5	1	15391605	692	-2.13	0.60	12	0.15	-2113.00	7522.00	6940	20230518	-35.23	4170	20231030	7.79	6940	-35.23	20230518	4170	7.79	20231030	6940	-35.23	20230518	4170	7.79	20231030	0.86	N	067170	500	76 억		306111	N	N	0	N	00	N
148	20231106	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-10	5	-0.22	72169385	16129	91.08	4490	4490	4445	5830	3145	4490	4474.51	1.99	0	-2315	4560	4525	4455	4420	4350	4542	4437	77	1340	500	3230	5	1	15391605	690	-2.12	0.60	12	0.10	-2113.00	7522.00	6940	20230518	-35.45	4170	20231030	7.43	6940	-35.45	20230518	4170	7.43	20231030	6940	-35.45	20230518	4170	7.43	20231030	0.86	N	067170	500	76 억		306111	N	N	0	N	00	N
149	20231106	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	0	3	0.00	63303165	14152	79.92	4490	4490	4445	5830	3145	4490	4473.09	1.99	0	-2429	4560	4525	4455	4420	4350	4542	4437	77	1340	500	3230	5	1	15391605	691	-2.12	0.60	12	0.09	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	6940	-35.30	20230518	4170	7.67	20231030	6940	-35.30	20230518	4170	7.67	20231030	0.86	N	067170	500	76 억		306111	N	N	0	N	00	N
150	20231106	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-30	5	-0.67	53730755	12018	67.87	4490	4490	4445	5830	3145	4490	4470.86	1.99	0	-2298	4560	4525	4455	4420	4350	4542	4437	77	1340	500	3230	5	1	15391605	686	-2.11	0.59	12	0.08	-2113.00	7522.00	6940	20230518	-35.73	4170	20231030	6.95	6940	-35.73	20230518	4170	6.95	20231030	6940	-35.73	20230518	4170	6.95	20231030	0.86	N	067170	500	76 억		306111	N	N	0	N	00	N
151	20231106	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-25	5	-0.56	45924460	10266	57.97	4490	4490	4445	5830	3145	4490	4473.45	1.99	0	-1858	4560	4525	4455	4420	4350	4542	4437	77	1340	500	3230	5	1	15391605	687	-2.11	0.59	12	0.07	-2113.00	7522.00	6940	20230518	-35.66	4170	20231030	7.07	6940	-35.66	20230518	4170	7.07	20231030	6940	-35.66	20230518	4170	7.07	20231030	0.86	N	067170	500	76 억		306111	N	N	0	N	00	N
152	20231106	100509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-45	5	-1.00	30487235	6800	38.40	4490	4490	4445	5830	3145	4490	4483.42	1.99	0	-1109	4560	4525	4455	4420	4350	4542	4437	77	1340	500	3230	5	1	15391605	684	-2.10	0.59	12	0.04	-2113.00	7522.00	6940	20230518	-35.95	4170	20231030	6.59	6940	-35.95	20230518	4170	6.59	20231030	6940	-35.95	20230518	4170	6.59	20231030	0.86	N	067170	500	76 억		306111	N	N	0	N	00	N
153	20231106	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	0	3	0.00	20110710	4479	25.29	4490	4490	4490	5830	3145	4490	4490.00	1.99	0	-228	4560	4525	4455	4420	4350	4542	4437	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	6940	-35.30	20230518	4170	7.67	20231030	6940	-35.30	20230518	4170	7.67	20231030	0.86	N	067170	500	76 억		306111	N	N	0	N	00	N
154	20231103	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	85	2	1.93	78463430	17708	91.54	4385	4490	4385	5720	3085	4405	4430.29	1.98	0	1417	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3170	5	1	15391605	691	-2.12	0.60	12	0.12	-2113.00	7522.00	6940	20230518	-35.30	4170	20231030	7.67	6940	-35.30	20230518	4170	7.67	20231030	6940	-35.30	20230518	4170	7.67	20231030	0.86	N	067170	500	76 억		304694	N	N	0	N	00	N
155	20231103	150523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	45	2	1.02	67874205	15334	79.27	4385	4490	4385	5720	3085	4405	4426.39	1.98	0	1281	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3170	5	1	15391605	685	-2.11	0.59	12	0.10	-2113.00	7522.00	6940	20230518	-35.88	4170	20231030	6.71	6940	-35.88	20230518	4170	6.71	20231030	6940	-35.88	20230518	4170	6.71	20231030	0.86	N	067170	500	76 억		304694	N	N	0	N	00	N
156	20231103	140523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	55	2	1.25	60253680	13631	70.47	4385	4490	4385	5720	3085	4405	4420.34	1.98	0	1645	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3170	5	1	15391605	686	-2.11	0.59	12	0.09	-2113.00	7522.00	6940	20230518	-35.73	4170	20231030	6.95	6940	-35.73	20230518	4170	6.95	20231030	6940	-35.73	20230518	4170	6.95	20231030	0.86	N	067170	500	76 억		304694	N	N	0	N	00	N
157	20231103	130524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	80	2	1.82	59758295	13520	69.89	4385	4490	4385	5720	3085	4405	4419.99	1.98	0	1640	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3170	5	1	15391605	690	-2.12	0.60	12	0.09	-2113.00	7522.00	6940	20230518	-35.37	4170	20231030	7.55	6940	-35.37	20230518	4170	7.55	20231030	6940	-35.37	20230518	4170	7.55	20231030	0.86	N	067170	500	76 억		304694	N	N	0	N	00	N
158	20231103	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	40	2	0.91	48942165	11088	57.32	4385	4445	4385	5720	3085	4405	4413.98	1.98	0	819	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3170	5	1	15391605	684	-2.10	0.59	12	0.07	-2113.00	7522.00	6940	20230518	-35.95	4170	20231030	6.59	6940	-35.95	20230518	4170	6.59	20231030	6940	-35.95	20230518	4170	6.59	20231030	0.86	N	067170	500	76 억		304694	N	N	0	N	00	N
159	20231103	110527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	5	2	0.11	27682525	6280	32.46	4385	4440	4385	5720	3085	4405	4408.05	1.98	0	97	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3170	5	1	15391605	679	-2.09	0.59	12	0.04	-2113.00	7522.00	6940	20230518	-36.46	4170	20231030	5.76	6940	-36.46	20230518	4170	5.76	20231030	6940	-36.46	20230518	4170	5.76	20231030	0.86	N	067170	500	76 억		304694	N	N	0	N	00	N
160	20231103	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	10	2	0.23	7732310	1756	9.08	4385	4440	4385	5720	3085	4405	4403.37	1.98	0	204	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3170	5	1	15391605	680	-2.09	0.59	12	0.01	-2113.00	7522.00	6940	20230518	-36.38	4170	20231030	5.88	6940	-36.38	20230518	4170	5.88	20231030	6940	-36.38	20230518	4170	5.88	20231030	0.86	N	067170	500	76 억		304694	N	N	0	N	00	N
161	20231103	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	0	3	0.00	2376145	541	2.80	4385	4405	4385	5720	3085	4405	4392.13	1.98	0	-35	4471	4437	4371	4337	4271	4455	4355	77	1315	500	3170	5	1	15391605	678	-2.08	0.59	12	0.00	-2113.00	7522.00	6940	20230518	-36.53	4170	20231030	5.64	6940	-36.53	20230518	4170	5.64	20231030	6940	-36.53	20230518	4170	5.64	20231030	0.86	N	067170	500	76 억		304694	N	N	0	N	00	N
162	20231102	160520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	50	2	1.15	84201115	19344	182.56	4355	4405	4305	5660	3050	4355	4352.83	1.95	0	6376	4415	4385	4335	4305	4255	4400	4320	77	1305	500	3130	5	1	15391605	678	-2.08	0.59	12	0.13	-2113.00	7522.00	6940	20230518	-36.53	4170	20231030	5.64	6940	-36.53	20230518	4170	5.64	20231030	6940	-36.53	20230518	4170	5.64	20231030	0.87	N	067170	500	76 억		299783	N	N	0	N	00	N
163	20231102	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	45	2	1.03	81943595	18830	177.71	4355	4405	4305	5660	3050	4355	4351.76	1.95	0	6259	4415	4385	4335	4305	4255	4400	4320	77	1305	500	3130	5	1	15391605	677	-2.08	0.58	12	0.12	-2113.00	7522.00	6940	20230518	-36.60	4170	20231030	5.52	6940	-36.60	20230518	4170	5.52	20231030	6940	-36.60	20230518	4170	5.52	20231030	0.87	N	067170	500	76 억		299783	N	N	0	N	00	N
164	20231102	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-5	5	-0.11	75311005	17312	163.38	4355	4405	4305	5660	3050	4355	4350.22	1.95	0	5678	4415	4385	4335	4305	4255	4400	4320	77	1305	500	3130	5	1	15391605	670	-2.06	0.58	12	0.11	-2113.00	7522.00	6940	20230518	-37.32	4170	20231030	4.32	6940	-37.32	20230518	4170	4.32	20231030	6940	-37.32	20230518	4170	4.32	20231030	0.87	N	067170	500	76 억		299783	N	N	0	N	00	N
165	20231102	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	15	2	0.34	57956610	13323	125.74	4355	4405	4305	5660	3050	4355	4350.12	1.95	0	4917	4415	4385	4335	4305	4255	4400	4320	77	1305	500	3130	5	1	15391605	673	-2.07	0.58	12	0.09	-2113.00	7522.00	6940	20230518	-37.03	4170	20231030	4.80	6940	-37.03	20230518	4170	4.80	20231030	6940	-37.03	20230518	4170	4.80	20231030	0.87	N	067170	500	76 억		299783	N	N	0	N	00	N
166	20231102	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	0	3	0.00	54998080	12644	119.33	4355	4405	4305	5660	3050	4355	4349.74	1.95	0	4564	4415	4385	4335	4305	4255	4400	4320	77	1305	500	3130	5	1	15391605	670	-2.06	0.58	12	0.08	-2113.00	7522.00	6940	20230518	-37.25	4170	20231030	4.44	6940	-37.25	20230518	4170	4.44	20231030	6940	-37.25	20230518	4170	4.44	20231030	0.87	N	067170	500	76 억		299783	N	N	0	N	00	N
167	20231102	110518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	5	2	0.11	35078710	8059	76.06	4355	4405	4305	5660	3050	4355	4352.74	1.95	0	1051	4415	4385	4335	4305	4255	4400	4320	77	1305	500	3130	5	1	15391605	671	-2.06	0.58	12	0.05	-2113.00	7522.00	6940	20230518	-37.18	4170	20231030	4.56	6940	-37.18	20230518	4170	4.56	20231030	6940	-37.18	20230518	4170	4.56	20231030	0.87	N	067170	500	76 억		299783	N	N	0	N	00	N
168	20231102	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	5	2	0.11	12525070	2877	27.15	4355	4405	4305	5660	3050	4355	4353.52	1.95	0	461	4415	4385	4335	4305	4255	4400	4320	77	1305	500	3130	5	1	15391605	671	-2.06	0.58	12	0.02	-2113.00	7522.00	6940	20230518	-37.18	4170	20231030	4.56	6940	-37.18	20230518	4170	4.56	20231030	6940	-37.18	20230518	4170	4.56	20231030	0.87	N	067170	500	76 억		299783	N	N	0	N	00	N
169	20231102	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-50	5	-1.15	1639995	377	3.56	4355	4355	4305	5660	3050	4355	4350.12	1.95	0	-8	4415	4385	4335	4305	4255	4400	4320	77	1305	500	3130	5	1	15391605	663	-2.04	0.57	12	0.00	-2113.00	7522.00	6940	20230518	-37.97	4170	20231030	3.24	6940	-37.97	20230518	4170	3.24	20231030	6940	-37.97	20230518	4170	3.24	20231030	0.87	N	067170	500	76 억		299783	N	N	0	N	00	N
170	20231101	160516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	10	2	0.23	46046795	10596	44.67	4350	4365	4285	5640	3045	4345	4345.68	1.96	0	-1006	4508	4426	4318	4236	4128	4467	4277	77	1295	500	3120	5	1	15391605	670	-2.06	0.58	12	0.07	-2113.00	7522.00	6940	20230518	-37.25	4170	20231030	4.44	6940	-37.25	20230518	4170	4.44	20231030	6940	-37.25	20230518	4170	4.44	20231030	0.87	N	067170	500	76 억		302253	N	N	0	N	00	N
171	20231101	150514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	0	3	0.00	41071410	9453	39.85	4350	4365	4285	5640	3045	4345	4344.80	1.96	0	-974	4508	4426	4318	4236	4128	4467	4277	77	1295	500	3120	5	1	15391605	669	-2.06	0.58	12	0.06	-2113.00	7522.00	6940	20230518	-37.39	4170	20231030	4.20	6940	-37.39	20230518	4170	4.20	20231030	6940	-37.39	20230518	4170	4.20	20231030	0.87	N	067170	500	76 억		302253	N	N	0	N	00	N
172	20231101	140511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	20	2	0.46	38503645	8862	37.36	4350	4365	4285	5640	3045	4345	4344.80	1.96	0	-1099	4508	4426	4318	4236	4128	4467	4277	77	1295	500	3120	5	1	15391605	672	-2.07	0.58	12	0.06	-2113.00	7522.00	6940	20230518	-37.10	4170	20231030	4.68	6940	-37.10	20230518	4170	4.68	20231030	6940	-37.10	20230518	4170	4.68	20231030	0.87	N	067170	500	76 억		302253	N	N	0	N	00	N
173	20231101	130516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	15	2	0.35	31373975	7227	30.46	4350	4360	4285	5640	3045	4345	4341.22	1.96	0	-1164	4508	4426	4318	4236	4128	4467	4277	77	1295	500	3120	5	1	15391605	671	-2.06	0.58	12	0.05	-2113.00	7522.00	6940	20230518	-37.18	4170	20231030	4.56	6940	-37.18	20230518	4170	4.56	20231030	6940	-37.18	20230518	4170	4.56	20231030	0.87	N	067170	500	76 억		302253	N	N	0	N	00	N
174	20231101	120527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-5	5	-0.12	22448525	5175	21.81	4350	4360	4285	5640	3045	4345	4337.88	1.96	0	-1154	4508	4426	4318	4236	4128	4467	4277	77	1295	500	3120	5	1	15391605	668	-2.05	0.58	12	0.03	-2113.00	7522.00	6940	20230518	-37.46	4170	20231030	4.08	6940	-37.46	20230518	4170	4.08	20231030	6940	-37.46	20230518	4170	4.08	20231030	0.87	N	067170	500	76 억		302253	N	N	0	N	00	N
175	20231101	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-45	5	-1.04	18839645	4340	18.29	4350	4360	4285	5640	3045	4345	4340.93	1.96	0	-1093	4508	4426	4318	4236	4128	4467	4277	77	1295	500	3120	5	1	15391605	662	-2.04	0.57	12	0.03	-2113.00	7522.00	6940	20230518	-38.04	4170	20231030	3.12	6940	-38.04	20230518	4170	3.12	20231030	6940	-38.04	20230518	4170	3.12	20231030	0.87	N	067170	500	76 억		302253	N	N	0	N	00	N
176	20231101	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	5	2	0.12	12818685	2948	12.43	4350	4360	4310	5640	3045	4345	4348.26	1.96	0	-891	4508	4426	4318	4236	4128	4467	4277	77	1295	500	3120	5	1	15391605	670	-2.06	0.58	12	0.02	-2113.00	7522.00	6940	20230518	-37.32	4170	20231030	4.32	6940	-37.32	20230518	4170	4.32	20231030	6940	-37.32	20230518	4170	4.32	20231030	0.87	N	067170	500	76 억		302253	N	N	0	N	00	N
177	20231101	090524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-15	5	-0.35	4649475	1070	4.51	4350	4350	4310	5640	3045	4345	4345.30	1.96	0	-703	4508	4426	4318	4236	4128	4467	4277	77	1295	500	3120	5	1	15391605	666	-2.05	0.58	12	0.01	-2113.00	7522.00	6940	20230518	-37.61	4170	20231030	3.84	6940	-37.61	20230518	4170	3.84	20231030	6940	-37.61	20230518	4170	3.84	20231030	0.87	N	067170	500	76 억		302253	N	N	0	N	00	N