KissMeData/067170/price/prices-20241101.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	20241129	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-50	5	-1.37	11849520	3291	63.00	3620	3705	3580	4745	2555	3650	3600.58	1.48	0	-1181	3733	3691	3608	3566	3483	3712	3587	77	1095	500	2620	5	1	15391605	554	-3.21	0.41	12	0.02	-1120.00	8731.00	4820	20240215	-25.31	3245	20241029	10.94	4820	-25.31	20240215	3245	10.94	20241029	4820	-25.31	20240215	3245	10.94	20241029	0.25	N	067170	500	76 억		227233	N	N	0	N	00	N
3	20241129	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	-20	5	-0.55	10873830	3020	57.81	3620	3705	3580	4745	2555	3650	3600.61	1.48	0	-1166	3733	3691	3608	3566	3483	3712	3587	77	1095	500	2620	5	1	15391605	559	-3.24	0.42	12	0.02	-1120.00	8731.00	4820	20240215	-24.69	3245	20241029	11.86	4820	-24.69	20240215	3245	11.86	20241029	4820	-24.69	20240215	3245	11.86	20241029	0.25	N	067170	500	76 억		227233	N	N	0	N	00	N
4	20241129	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-40	5	-1.10	10679275	2966	56.78	3620	3705	3580	4745	2555	3650	3600.56	1.48	0	-1158	3733	3691	3608	3566	3483	3712	3587	77	1095	500	2620	5	1	15391605	556	-3.22	0.41	12	0.02	-1120.00	8731.00	4820	20240215	-25.10	3245	20241029	11.25	4820	-25.10	20240215	3245	11.25	20241029	4820	-25.10	20240215	3245	11.25	20241029	0.25	N	067170	500	76 억		227233	N	N	0	N	00	N
5	20241129	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	-55	5	-1.51	8476605	2358	45.14	3620	3705	3580	4745	2555	3650	3594.83	1.48	0	-825	3733	3691	3608	3566	3483	3712	3587	77	1095	500	2620	5	1	15391605	553	-3.21	0.41	12	0.02	-1120.00	8731.00	4820	20240215	-25.41	3245	20241029	10.79	4820	-25.41	20240215	3245	10.79	20241029	4820	-25.41	20240215	3245	10.79	20241029	0.25	N	067170	500	76 억		227233	N	N	0	N	00	N
6	20241129	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	-55	5	-1.51	7800685	2170	41.54	3620	3705	3580	4745	2555	3650	3594.79	1.48	0	-761	3733	3691	3608	3566	3483	3712	3587	77	1095	500	2620	5	1	15391605	553	-3.21	0.41	12	0.01	-1120.00	8731.00	4820	20240215	-25.41	3245	20241029	10.79	4820	-25.41	20240215	3245	10.79	20241029	4820	-25.41	20240215	3245	10.79	20241029	0.25	N	067170	500	76 억		227233	N	N	0	N	00	N
7	20241129	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	-60	5	-1.64	7322140	2037	38.99	3620	3705	3580	4745	2555	3650	3594.57	1.48	0	-629	3733	3691	3608	3566	3483	3712	3587	77	1095	500	2620	5	1	15391605	553	-3.21	0.41	12	0.01	-1120.00	8731.00	4820	20240215	-25.52	3245	20241029	10.63	4820	-25.52	20240215	3245	10.63	20241029	4820	-25.52	20240215	3245	10.63	20241029	0.25	N	067170	500	76 억		227233	N	N	0	N	00	N
8	20241129	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	-5	5	-0.14	6558905	1825	34.93	3620	3705	3580	4745	2555	3650	3593.92	1.48	0	-543	3733	3691	3608	3566	3483	3712	3587	77	1095	500	2620	5	1	15391605	561	-3.25	0.42	12	0.01	-1120.00	8731.00	4820	20240215	-24.38	3245	20241029	12.33	4820	-24.38	20240215	3245	12.33	20241029	4820	-24.38	20240215	3245	12.33	20241029	0.25	N	067170	500	76 억		227233	N	N	0	N	00	N
9	20241129	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	55	2	1.51	539305	149	2.85	3620	3705	3610	4745	2555	3650	3619.50	1.48	0	-39	3733	3691	3608	3566	3483	3712	3587	77	1095	500	2620	5	1	15391605	570	-3.31	0.42	12	0.00	-1120.00	8731.00	4820	20240215	-23.13	3245	20241029	14.18	4820	-23.13	20240215	3245	14.18	20241029	4820	-23.13	20240215	3245	14.18	20241029	0.25	N	067170	500	76 억		227233	N	N	0	N	00	N
10	20241128	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	30	2	0.83	18705935	5187	141.22	3620	3650	3525	4705	2535	3620	3606.23	1.48	0	-28	3753	3686	3633	3566	3513	3720	3600	77	1085	500	2600	5	1	15391605	562	-3.26	0.42	12	0.03	-1120.00	8731.00	4820	20240215	-24.27	3245	20241029	12.48	4820	-24.27	20240215	3245	12.48	20241029	4820	-24.27	20240215	3245	12.48	20241029	0.24	N	067170	500	76 억		227261	N	N	0	N	00	N
11	20241128	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3555	-65	5	-1.80	8529870	2377	64.72	3620	3645	3555	4705	2535	3620	3588.50	1.48	0	455	3753	3686	3633	3566	3513	3720	3600	77	1085	500	2600	5	1	15391605	547	-3.17	0.41	12	0.02	-1120.00	8731.00	4820	20240215	-26.24	3245	20241029	9.55	4820	-26.24	20240215	3245	9.55	20241029	4820	-26.24	20240215	3245	9.55	20241029	0.24	N	067170	500	76 억		227261	N	N	0	N	00	N
12	20241128	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	-5	5	-0.14	2316735	643	17.51	3620	3645	3570	4705	2535	3620	3603.01	1.48	0	-1	3753	3686	3633	3566	3513	3720	3600	77	1085	500	2600	5	1	15391605	556	-3.23	0.41	12	0.00	-1120.00	8731.00	4820	20240215	-25.00	3245	20241029	11.40	4820	-25.00	20240215	3245	11.40	20241029	4820	-25.00	20240215	3245	11.40	20241029	0.24	N	067170	500	76 억		227261	N	N	0	N	00	N
13	20241128	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3605	-15	5	-0.41	1922935	534	14.54	3620	3645	3570	4705	2535	3620	3601.00	1.48	0	8	3753	3686	3633	3566	3513	3720	3600	77	1085	500	2600	5	1	15391605	555	-3.22	0.41	12	0.00	-1120.00	8731.00	4820	20240215	-25.21	3245	20241029	11.09	4820	-25.21	20240215	3245	11.09	20241029	4820	-25.21	20240215	3245	11.09	20241029	0.24	N	067170	500	76 억		227261	N	N	0	N	00	N
14	20241128	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3605	-15	5	-0.41	1216700	338	9.20	3620	3645	3570	4705	2535	3620	3599.70	1.48	0	1	3753	3686	3633	3566	3513	3720	3600	77	1085	500	2600	5	1	15391605	555	-3.22	0.41	12	0.00	-1120.00	8731.00	4820	20240215	-25.21	3245	20241029	11.09	4820	-25.21	20240215	3245	11.09	20241029	4820	-25.21	20240215	3245	11.09	20241029	0.24	N	067170	500	76 억		227261	N	N	0	N	00	N
15	20241128	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	5	2	0.14	1187775	330	8.98	3620	3645	3570	4705	2535	3620	3599.32	1.48	0	6	3753	3686	3633	3566	3513	3720	3600	77	1085	500	2600	5	1	15391605	558	-3.24	0.42	12	0.00	-1120.00	8731.00	4820	20240215	-24.79	3245	20241029	11.71	4820	-24.79	20240215	3245	11.71	20241029	4820	-24.79	20240215	3245	11.71	20241029	0.24	N	067170	500	76 억		227261	N	N	0	N	00	N
16	20241128	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	25	2	0.69	1151540	320	8.71	3620	3645	3570	4705	2535	3620	3598.56	1.48	0	9	3753	3686	3633	3566	3513	3720	3600	77	1085	500	2600	5	1	15391605	561	-3.25	0.42	12	0.00	-1120.00	8731.00	4820	20240215	-24.38	3245	20241029	12.33	4820	-24.38	20240215	3245	12.33	20241029	4820	-24.38	20240215	3245	12.33	20241029	0.24	N	067170	500	76 억		227261	N	N	0	N	00	N
17	20241128	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	-50	5	-1.38	537970	150	4.08	3620	3620	3570	4705	2535	3620	3586.47	1.48	0	-5	3753	3686	3633	3566	3513	3720	3600	77	1085	500	2600	5	1	15391605	549	-3.19	0.41	12	0.00	-1120.00	8731.00	4820	20240215	-25.93	3245	20241029	10.02	4820	-25.93	20240215	3245	10.02	20241029	4820	-25.93	20240215	3245	10.02	20241029	0.24	N	067170	500	76 억		227261	N	N	0	N	00	N
18	20241127	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	-5	5	-0.14	13373215	3673	84.55	3580	3700	3580	4710	2540	3625	3640.95	1.48	0	-164	3705	3665	3645	3605	3585	3655	3595	77	1085	500	2610	5	1	15391605	557	-3.23	0.41	12	0.02	-1120.00	8731.00	4820	20240215	-24.90	3245	20241029	11.56	4820	-24.90	20240215	3245	11.56	20241029	4820	-24.90	20240215	3245	11.56	20241029	0.23	N	067170	500	76 억		227425	N	N	0	N	00	N
19	20241127	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	-10	5	-0.28	13181840	3620	83.33	3580	3700	3580	4710	2540	3625	3641.39	1.48	0	-150	3705	3665	3645	3605	3585	3655	3595	77	1085	500	2610	5	1	15391605	556	-3.23	0.41	12	0.02	-1120.00	8731.00	4820	20240215	-25.00	3245	20241029	11.40	4820	-25.00	20240215	3245	11.40	20241029	4820	-25.00	20240215	3245	11.40	20241029	0.23	N	067170	500	76 억		227425	N	N	0	N	00	N
20	20241127	140655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3605	-20	5	-0.55	12385800	3399	78.25	3580	3700	3580	4710	2540	3625	3643.95	1.48	0	-148	3705	3665	3645	3605	3585	3655	3595	77	1085	500	2610	5	1	15391605	555	-3.22	0.41	12	0.02	-1120.00	8731.00	4820	20240215	-25.21	3245	20241029	11.09	4820	-25.21	20240215	3245	11.09	20241029	4820	-25.21	20240215	3245	11.09	20241029	0.23	N	067170	500	76 억		227425	N	N	0	N	00	N
21	20241127	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3635	10	2	0.28	8619700	2360	54.33	3580	3700	3580	4710	2540	3625	3652.42	1.48	0	-147	3705	3665	3645	3605	3585	3655	3595	77	1085	500	2610	5	1	15391605	559	-3.25	0.42	12	0.02	-1120.00	8731.00	4820	20240215	-24.59	3245	20241029	12.02	4820	-24.59	20240215	3245	12.02	20241029	4820	-24.59	20240215	3245	12.02	20241029	0.23	N	067170	500	76 억		227425	N	N	0	N	00	N
22	20241127	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	15	2	0.41	7335780	2007	46.20	3580	3700	3580	4710	2540	3625	3655.10	1.48	0	-137	3705	3665	3645	3605	3585	3655	3595	77	1085	500	2610	5	1	15391605	560	-3.25	0.42	12	0.01	-1120.00	8731.00	4820	20240215	-24.48	3245	20241029	12.17	4820	-24.48	20240215	3245	12.17	20241029	4820	-24.48	20240215	3245	12.17	20241029	0.23	N	067170	500	76 억		227425	N	N	0	N	00	N
23	20241127	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	40	2	1.10	6219195	1701	39.16	3580	3700	3580	4710	2540	3625	3656.20	1.48	0	-112	3705	3665	3645	3605	3585	3655	3595	77	1085	500	2610	5	1	15391605	564	-3.27	0.42	12	0.01	-1120.00	8731.00	4820	20240215	-23.96	3245	20241029	12.94	4820	-23.96	20240215	3245	12.94	20241029	4820	-23.96	20240215	3245	12.94	20241029	0.23	N	067170	500	76 억		227425	N	N	0	N	00	N
24	20241127	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	45	2	1.24	2306095	633	14.57	3580	3700	3580	4710	2540	3625	3643.12	1.48	0	-120	3705	3665	3645	3605	3585	3655	3595	77	1085	500	2610	5	1	15391605	565	-3.28	0.42	12	0.00	-1120.00	8731.00	4820	20240215	-23.86	3245	20241029	13.10	4820	-23.86	20240215	3245	13.10	20241029	4820	-23.86	20240215	3245	13.10	20241029	0.23	N	067170	500	76 억		227425	N	N	0	N	00	N
25	20241127	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-25	5	-0.69	609760	170	3.91	3580	3700	3580	4710	2540	3625	3586.82	1.48	0	-21	3705	3665	3645	3605	3585	3655	3595	77	1085	500	2610	5	1	15391605	554	-3.21	0.41	12	0.00	-1120.00	8731.00	4820	20240215	-25.31	3245	20241029	10.94	4820	-25.31	20240215	3245	10.94	20241029	4820	-25.31	20240215	3245	10.94	20241029	0.23	N	067170	500	76 억		227425	N	N	0	N	00	N
26	20241126	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	0	3	0.00	15849250	4344	35.16	3685	3685	3625	4710	2540	3625	3648.54	1.48	0	-281	3761	3692	3636	3567	3511	3727	3602	77	1085	500	2610	5	1	15391605	558	-3.24	0.42	12	0.03	-1120.00	8731.00	4820	20240215	-24.79	3245	20241029	11.71	4820	-24.79	20240215	3245	11.71	20241029	4820	-24.79	20240215	3245	11.71	20241029	0.23	N	067170	500	76 억		227706	N	N	0	N	00	N
27	20241126	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	15	2	0.41	14481310	3967	32.11	3685	3685	3630	4710	2540	3625	3650.44	1.48	0	-246	3761	3692	3636	3567	3511	3727	3602	77	1085	500	2610	5	1	15391605	560	-3.25	0.42	12	0.03	-1120.00	8731.00	4820	20240215	-24.48	3245	20241029	12.17	4820	-24.48	20240215	3245	12.17	20241029	4820	-24.48	20240215	3245	12.17	20241029	0.23	N	067170	500	76 억		227706	N	N	0	N	00	N
28	20241126	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	5	2	0.14	13665925	3743	30.30	3685	3685	3630	4710	2540	3625	3651.06	1.48	0	-207	3761	3692	3636	3567	3511	3727	3602	77	1085	500	2610	5	1	15391605	559	-3.24	0.42	12	0.02	-1120.00	8731.00	4820	20240215	-24.69	3245	20241029	11.86	4820	-24.69	20240215	3245	11.86	20241029	4820	-24.69	20240215	3245	11.86	20241029	0.23	N	067170	500	76 억		227706	N	N	0	N	00	N
29	20241126	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	5	2	0.14	13665925	3743	30.30	3685	3685	3630	4710	2540	3625	3651.06	1.48	0	-207	3761	3692	3636	3567	3511	3727	3602	77	1085	500	2610	5	1	15391605	559	-3.24	0.42	12	0.02	-1120.00	8731.00	4820	20240215	-24.69	3245	20241029	11.86	4820	-24.69	20240215	3245	11.86	20241029	4820	-24.69	20240215	3245	11.86	20241029	0.23	N	067170	500	76 억		227706	N	N	0	N	00	N
30	20241126	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	35	2	0.97	13126160	3595	29.10	3685	3685	3630	4710	2540	3625	3651.23	1.48	0	-226	3761	3692	3636	3567	3511	3727	3602	77	1085	500	2610	5	1	15391605	563	-3.27	0.42	12	0.02	-1120.00	8731.00	4820	20240215	-24.07	3245	20241029	12.79	4820	-24.07	20240215	3245	12.79	20241029	4820	-24.07	20240215	3245	12.79	20241029	0.23	N	067170	500	76 억		227706	N	N	0	N	00	N
31	20241126	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	40	2	1.10	12852175	3520	28.49	3685	3685	3630	4710	2540	3625	3651.19	1.48	0	-222	3761	3692	3636	3567	3511	3727	3602	77	1085	500	2610	5	1	15391605	564	-3.27	0.42	12	0.02	-1120.00	8731.00	4820	20240215	-23.96	3245	20241029	12.94	4820	-23.96	20240215	3245	12.94	20241029	4820	-23.96	20240215	3245	12.94	20241029	0.23	N	067170	500	76 억		227706	N	N	0	N	00	N
32	20241126	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	50	2	1.38	12841185	3517	28.47	3685	3685	3630	4710	2540	3625	3651.18	1.48	0	-219	3761	3692	3636	3567	3511	3727	3602	77	1085	500	2610	5	1	15391605	566	-3.28	0.42	12	0.02	-1120.00	8731.00	4820	20240215	-23.76	3245	20241029	13.25	4820	-23.76	20240215	3245	13.25	20241029	4820	-23.76	20240215	3245	13.25	20241029	0.23	N	067170	500	76 억		227706	N	N	0	N	00	N
33	20241126	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	5	2	0.14	310200	85	0.69	3685	3685	3630	4710	2540	3625	3649.41	1.48	0	-83	3761	3692	3636	3567	3511	3727	3602	77	1085	500	2610	5	1	15391605	559	-3.24	0.42	12	0.00	-1120.00	8731.00	4820	20240215	-24.69	3245	20241029	11.86	4820	-24.69	20240215	3245	11.86	20241029	4820	-24.69	20240215	3245	11.86	20241029	0.23	N	067170	500	76 억		227706	N	N	0	N	00	N
34	20241125	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	5	2	0.14	44671345	12355	71.42	3620	3705	3580	4705	2535	3620	3615.64	1.49	0	-1445	3890	3755	3645	3510	3400	3700	3455	77	1085	500	2600	5	1	15391605	558	-3.24	0.42	12	0.08	-1120.00	8731.00	4820	20240215	-24.79	3245	20241029	11.71	4820	-24.79	20240215	3245	11.71	20241029	4820	-24.79	20240215	3245	11.71	20241029	0.23	N	067170	500	76 억		229133	N	N	0	N	00	N
35	20241125	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	-5	5	-0.14	39966165	11054	63.90	3620	3705	3580	4705	2535	3620	3615.54	1.49	0	-1438	3890	3755	3645	3510	3400	3700	3455	77	1085	500	2600	5	1	15391605	556	-3.23	0.41	12	0.07	-1120.00	8731.00	4820	20240215	-25.00	3245	20241029	11.40	4820	-25.00	20240215	3245	11.40	20241029	4820	-25.00	20240215	3245	11.40	20241029	0.23	N	067170	500	76 억		229133	N	N	0	N	00	N
36	20241125	140646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	5	2	0.14	32189025	8894	51.41	3620	3705	3580	4705	2535	3620	3619.18	1.49	0	-1047	3890	3755	3645	3510	3400	3700	3455	77	1085	500	2600	5	1	15391605	558	-3.24	0.42	12	0.06	-1120.00	8731.00	4820	20240215	-24.79	3245	20241029	11.71	4820	-24.79	20240215	3245	11.71	20241029	4820	-24.79	20240215	3245	11.71	20241029	0.23	N	067170	500	76 억		229133	N	N	0	N	00	N
37	20241125	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	-35	5	-0.97	30769535	8500	49.13	3620	3705	3580	4705	2535	3620	3619.95	1.49	0	-1134	3890	3755	3645	3510	3400	3700	3455	77	1085	500	2600	5	1	15391605	552	-3.20	0.41	12	0.06	-1120.00	8731.00	4820	20240215	-25.62	3245	20241029	10.48	4820	-25.62	20240215	3245	10.48	20241029	4820	-25.62	20240215	3245	10.48	20241029	0.23	N	067170	500	76 억		229133	N	N	0	N	00	N
38	20241125	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	25	2	0.69	21379030	5885	34.02	3620	3705	3595	4705	2535	3620	3632.80	1.49	0	-1204	3890	3755	3645	3510	3400	3700	3455	77	1085	500	2600	5	1	15391605	561	-3.25	0.42	12	0.04	-1120.00	8731.00	4820	20240215	-24.38	3245	20241029	12.33	4820	-24.38	20240215	3245	12.33	20241029	4820	-24.38	20240215	3245	12.33	20241029	0.23	N	067170	500	76 억		229133	N	N	0	N	00	N
39	20241125	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	10	2	0.28	19442295	5352	30.94	3620	3705	3595	4705	2535	3620	3632.72	1.49	0	-1198	3890	3755	3645	3510	3400	3700	3455	77	1085	500	2600	5	1	15391605	559	-3.24	0.42	12	0.03	-1120.00	8731.00	4820	20240215	-24.69	3245	20241029	11.86	4820	-24.69	20240215	3245	11.86	20241029	4820	-24.69	20240215	3245	11.86	20241029	0.23	N	067170	500	76 억		229133	N	N	0	N	00	N
40	20241125	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3605	-15	5	-0.41	8877025	2424	14.01	3620	3705	3600	4705	2535	3620	3662.14	1.49	0	-1171	3890	3755	3645	3510	3400	3700	3455	77	1085	500	2600	5	1	15391605	555	-3.22	0.41	12	0.02	-1120.00	8731.00	4820	20240215	-25.21	3245	20241029	11.09	4820	-25.21	20240215	3245	11.09	20241029	4820	-25.21	20240215	3245	11.09	20241029	0.23	N	067170	500	76 억		229133	N	N	0	N	00	N
41	20241125	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	5	2	0.14	119510	33	0.19	3620	3625	3620	4705	2535	3620	3621.52	1.49	0	-21	3890	3755	3645	3510	3400	3700	3455	77	1085	500	2600	5	1	15391605	558	-3.24	0.42	12	0.00	-1120.00	8731.00	4820	20240215	-24.79	3245	20241029	11.71	4820	-24.79	20240215	3245	11.71	20241029	4820	-24.79	20240215	3245	11.71	20241029	0.23	N	067170	500	76 억		229133	N	N	0	N	00	N
42	20241122	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	-60	5	-1.63	62549320	17300	42.72	3650	3780	3535	4780	2580	3680	3615.57	1.47	0	2358	4066	3872	3686	3492	3306	3970	3590	77	1100	500	2640	5	1	15391605	557	-3.23	0.41	12	0.11	-1120.00	8731.00	4820	20240215	-24.90	3245	20241029	11.56	4820	-24.90	20240215	3245	11.56	20241029	4820	-24.90	20240215	3245	11.56	20241029	0.23	N	067170	500	76 억		226609	N	N	0	N	00	N
43	20241122	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	0	3	0.00	55712530	15424	38.09	3650	3780	3535	4780	2580	3680	3612.07	1.47	0	2548	4066	3872	3686	3492	3306	3970	3590	77	1100	500	2640	5	1	15391605	566	-3.29	0.42	12	0.10	-1120.00	8731.00	4820	20240215	-23.65	3245	20241029	13.41	4820	-23.65	20240215	3245	13.41	20241029	4820	-23.65	20240215	3245	13.41	20241029	0.23	N	067170	500	76 억		226609	N	N	0	N	00	N
44	20241122	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	60	2	1.63	52653605	14592	36.03	3650	3780	3535	4780	2580	3680	3608.39	1.47	0	2559	4066	3872	3686	3492	3306	3970	3590	77	1100	500	2640	5	1	15391605	576	-3.34	0.43	12	0.09	-1120.00	8731.00	4820	20240215	-22.41	3245	20241029	15.25	4820	-22.41	20240215	3245	15.25	20241029	4820	-22.41	20240215	3245	15.25	20241029	0.23	N	067170	500	76 억		226609	N	N	0	N	00	N
45	20241122	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	20	2	0.54	47247045	13141	32.45	3650	3700	3535	4780	2580	3680	3595.39	1.47	0	2709	4066	3872	3686	3492	3306	3970	3590	77	1100	500	2640	5	1	15391605	569	-3.30	0.42	12	0.09	-1120.00	8731.00	4820	20240215	-23.24	3245	20241029	14.02	4820	-23.24	20240215	3245	14.02	20241029	4820	-23.24	20240215	3245	14.02	20241029	0.23	N	067170	500	76 억		226609	N	N	0	N	00	N
46	20241122	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-15	5	-0.41	44662810	12435	30.71	3650	3700	3535	4780	2580	3680	3591.70	1.47	0	2666	4066	3872	3686	3492	3306	3970	3590	77	1100	500	2640	5	1	15391605	564	-3.27	0.42	12	0.08	-1120.00	8731.00	4820	20240215	-23.96	3245	20241029	12.94	4820	-23.96	20240215	3245	12.94	20241029	4820	-23.96	20240215	3245	12.94	20241029	0.23	N	067170	500	76 억		226609	N	N	0	N	00	N
47	20241122	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	-55	5	-1.49	39653335	11067	27.33	3650	3670	3535	4780	2580	3680	3583.02	1.47	0	2848	4066	3872	3686	3492	3306	3970	3590	77	1100	500	2640	5	1	15391605	558	-3.24	0.42	12	0.07	-1120.00	8731.00	4820	20240215	-24.79	3245	20241029	11.71	4820	-24.79	20240215	3245	11.71	20241029	4820	-24.79	20240215	3245	11.71	20241029	0.23	N	067170	500	76 억		226609	N	N	0	N	00	N
48	20241122	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-10	5	-0.27	31478065	8796	21.72	3650	3670	3535	4780	2580	3680	3578.68	1.47	0	2449	4066	3872	3686	3492	3306	3970	3590	77	1100	500	2640	5	1	15391605	565	-3.28	0.42	12	0.06	-1120.00	8731.00	4820	20240215	-23.86	3245	20241029	13.10	4820	-23.86	20240215	3245	13.10	20241029	4820	-23.86	20240215	3245	13.10	20241029	0.23	N	067170	500	76 억		226609	N	N	0	N	00	N
49	20241122	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-80	5	-2.17	18063225	5063	12.50	3650	3650	3535	4780	2580	3680	3567.69	1.47	0	1862	4066	3872	3686	3492	3306	3970	3590	77	1100	500	2640	5	1	15391605	554	-3.21	0.41	12	0.03	-1120.00	8731.00	4820	20240215	-25.31	3245	20241029	10.94	4820	-25.31	20240215	3245	10.94	20241029	4820	-25.31	20240215	3245	10.94	20241029	0.23	N	067170	500	76 억		226609	N	N	0	N	00	N
50	20241121	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	90	2	2.51	148643925	40490	456.33	3590	3880	3500	4665	2515	3590	3671.12	1.49	0	-2102	3810	3700	3580	3470	3350	3640	3410	77	1075	500	2580	5	1	15391605	566	-3.29	0.42	12	0.26	-1120.00	8731.00	4820	20240215	-23.65	3245	20241029	13.41	4820	-23.65	20240215	3245	13.41	20241029	4820	-23.65	20240215	3245	13.41	20241029	0.20	N	067170	500	76 억		228810	N	N	0	N	00	N
51	20241121	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	75	2	2.09	97116835	26665	300.52	3590	3840	3500	4665	2515	3590	3642.11	1.49	0	-2139	3810	3700	3580	3470	3350	3640	3410	77	1075	500	2580	5	1	15391605	564	-3.27	0.42	12	0.17	-1120.00	8731.00	4820	20240215	-23.96	3245	20241029	12.94	4820	-23.96	20240215	3245	12.94	20241029	4820	-23.96	20240215	3245	12.94	20241029	0.20	N	067170	500	76 억		228810	N	N	0	N	00	N
52	20241121	140621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	60	2	1.67	68848035	18952	213.59	3590	3840	3500	4665	2515	3590	3632.76	1.49	0	-1611	3810	3700	3580	3470	3350	3640	3410	77	1075	500	2580	5	1	15391605	562	-3.26	0.42	12	0.12	-1120.00	8731.00	4820	20240215	-24.27	3245	20241029	12.48	4820	-24.27	20240215	3245	12.48	20241029	4820	-24.27	20240215	3245	12.48	20241029	0.20	N	067170	500	76 억		228810	N	N	0	N	00	N
53	20241121	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	10	2	0.28	29329625	8268	93.18	3590	3615	3500	4665	2515	3590	3547.37	1.49	0	36	3810	3700	3580	3470	3350	3640	3410	77	1075	500	2580	5	1	15391605	554	-3.21	0.41	12	0.05	-1120.00	8731.00	4820	20240215	-25.31	3245	20241029	10.94	4820	-25.31	20240215	3245	10.94	20241029	4820	-25.31	20240215	3245	10.94	20241029	0.20	N	067170	500	76 억		228810	N	N	0	N	00	N
54	20241121	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3560	-30	5	-0.84	24888210	7028	79.21	3590	3590	3500	4665	2515	3590	3541.29	1.49	0	149	3810	3700	3580	3470	3350	3640	3410	77	1075	500	2580	5	1	15391605	548	-3.18	0.41	12	0.05	-1120.00	8731.00	4820	20240215	-26.14	3245	20241029	9.71	4820	-26.14	20240215	3245	9.71	20241029	4820	-26.14	20240215	3245	9.71	20241029	0.20	N	067170	500	76 억		228810	N	N	0	N	00	N
55	20241121	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3565	-25	5	-0.70	15333110	4344	48.96	3590	3590	3500	4665	2515	3590	3529.72	1.49	0	152	3810	3700	3580	3470	3350	3640	3410	77	1075	500	2580	5	1	15391605	549	-3.18	0.41	12	0.03	-1120.00	8731.00	4820	20240215	-26.04	3245	20241029	9.86	4820	-26.04	20240215	3245	9.86	20241029	4820	-26.04	20240215	3245	9.86	20241029	0.20	N	067170	500	76 억		228810	N	N	0	N	00	N
56	20241121	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	-90	5	-2.51	12914070	3666	41.32	3590	3590	3500	4665	2515	3590	3522.66	1.49	0	215	3810	3700	3580	3470	3350	3640	3410	77	1075	500	2580	5	1	15391605	539	-3.12	0.40	12	0.02	-1120.00	8731.00	4820	20240215	-27.39	3245	20241029	7.86	4820	-27.39	20240215	3245	7.86	20241029	4820	-27.39	20240215	3245	7.86	20241029	0.20	N	067170	500	76 억		228810	N	N	0	N	00	N
57	20241121	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	-15	5	-0.42	458510	128	1.44	3590	3590	3575	4665	2515	3590	3582.11	1.49	0	-102	3810	3700	3580	3470	3350	3640	3410	77	1075	500	2580	5	1	15391605	550	-3.19	0.41	12	0.00	-1120.00	8731.00	4820	20240215	-25.83	3245	20241029	10.17	4820	-25.83	20240215	3245	10.17	20241029	4820	-25.83	20240215	3245	10.17	20241029	0.20	N	067170	500	76 억		228810	N	N	0	N	00	N
58	20241120	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	-10	5	-0.28	31713865	8840	97.58	3640	3690	3460	4680	2520	3600	3587.54	1.50	0	-2639	3743	3671	3558	3486	3373	3707	3522	77	1080	500	2590	5	1	15391605	553	-3.21	0.41	12	0.06	-1120.00	8731.00	4820	20240215	-25.52	3245	20241029	10.63	4820	-25.52	20240215	3245	10.63	20241029	4820	-25.52	20240215	3245	10.63	20241029	0.20	N	067170	500	76 억		231448	N	N	0	N	00	N
59	20241120	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	-30	5	-0.83	27476285	7653	84.48	3640	3690	3460	4680	2520	3600	3590.26	1.50	0	-1820	3743	3671	3558	3486	3373	3707	3522	77	1080	500	2590	5	1	15391605	549	-3.19	0.41	12	0.05	-1120.00	8731.00	4820	20240215	-25.93	3245	20241029	10.02	4820	-25.93	20240215	3245	10.02	20241029	4820	-25.93	20240215	3245	10.02	20241029	0.20	N	067170	500	76 억		231448	N	N	0	N	00	N
60	20241120	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	-20	5	-0.56	24885050	6928	76.48	3640	3690	3460	4680	2520	3600	3591.95	1.50	0	-1404	3743	3671	3558	3486	3373	3707	3522	77	1080	500	2590	5	1	15391605	551	-3.20	0.41	12	0.05	-1120.00	8731.00	4820	20240215	-25.73	3245	20241029	10.32	4820	-25.73	20240215	3245	10.32	20241029	4820	-25.73	20240215	3245	10.32	20241029	0.20	N	067170	500	76 억		231448	N	N	0	N	00	N
61	20241120	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	-5	5	-0.14	19639980	5461	60.28	3640	3690	3460	4680	2520	3600	3596.41	1.50	0	-780	3743	3671	3558	3486	3373	3707	3522	77	1080	500	2590	5	1	15391605	553	-3.21	0.41	12	0.04	-1120.00	8731.00	4820	20240215	-25.41	3245	20241029	10.79	4820	-25.41	20240215	3245	10.79	20241029	4820	-25.41	20240215	3245	10.79	20241029	0.20	N	067170	500	76 억		231448	N	N	0	N	00	N
62	20241120	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	0	3	0.00	12767040	3538	39.06	3640	3690	3460	4680	2520	3600	3608.55	1.50	0	-210	3743	3671	3558	3486	3373	3707	3522	77	1080	500	2590	5	1	15391605	554	-3.21	0.41	12	0.02	-1120.00	8731.00	4820	20240215	-25.31	3245	20241029	10.94	4820	-25.31	20240215	3245	10.94	20241029	4820	-25.31	20240215	3245	10.94	20241029	0.20	N	067170	500	76 억		231448	N	N	0	N	00	N
63	20241120	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	0	3	0.00	12576240	3485	38.47	3640	3690	3460	4680	2520	3600	3608.68	1.50	0	-210	3743	3671	3558	3486	3373	3707	3522	77	1080	500	2590	5	1	15391605	554	-3.21	0.41	12	0.02	-1120.00	8731.00	4820	20240215	-25.31	3245	20241029	10.94	4820	-25.31	20240215	3245	10.94	20241029	4820	-25.31	20240215	3245	10.94	20241029	0.20	N	067170	500	76 억		231448	N	N	0	N	00	N
64	20241120	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	15	2	0.42	11510995	3189	35.20	3640	3690	3460	4680	2520	3600	3609.59	1.50	0	-209	3743	3671	3558	3486	3373	3707	3522	77	1080	500	2590	5	1	15391605	556	-3.23	0.41	12	0.02	-1120.00	8731.00	4820	20240215	-25.00	3245	20241029	11.40	4820	-25.00	20240215	3245	11.40	20241029	4820	-25.00	20240215	3245	11.40	20241029	0.20	N	067170	500	76 억		231448	N	N	0	N	00	N
65	20241120	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	40	2	1.11	331205	91	1.00	3640	3640	3635	4680	2520	3600	3639.62	1.50	0	-10	3743	3671	3558	3486	3373	3707	3522	77	1080	500	2590	5	1	15391605	560	-3.25	0.42	12	0.00	-1120.00	8731.00	4820	20240215	-24.48	3245	20241029	12.17	4820	-24.48	20240215	3245	12.17	20241029	4820	-24.48	20240215	3245	12.17	20241029	0.20	N	067170	500	76 억		231448	N	N	0	N	00	N
66	20241119	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	105	2	3.00	32255560	9058	93.26	3445	3630	3445	4540	2450	3495	3561.00	1.50	0	69	3598	3546	3513	3461	3428	3530	3445	77	1045	500	2510	5	1	15391605	554	-3.21	0.41	12	0.06	-1120.00	8731.00	4820	20240215	-25.31	3245	20241029	10.94	4820	-25.31	20240215	3245	10.94	20241029	4820	-25.31	20240215	3245	10.94	20241029	0.22	N	067170	500	76 억		231372	N	N	0	N	00	N
67	20241119	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	85	2	2.43	29721775	8354	86.01	3445	3630	3445	4540	2450	3495	3557.79	1.50	0	112	3598	3546	3513	3461	3428	3530	3445	77	1045	500	2510	5	1	15391605	551	-3.20	0.41	12	0.05	-1120.00	8731.00	4820	20240215	-25.73	3245	20241029	10.32	4820	-25.73	20240215	3245	10.32	20241029	4820	-25.73	20240215	3245	10.32	20241029	0.22	N	067170	500	76 억		231372	N	N	0	N	00	N
68	20241119	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	100	2	2.86	28135065	7912	81.46	3445	3630	3445	4540	2450	3495	3556.00	1.50	0	117	3598	3546	3513	3461	3428	3530	3445	77	1045	500	2510	5	1	15391605	553	-3.21	0.41	12	0.05	-1120.00	8731.00	4820	20240215	-25.41	3245	20241029	10.79	4820	-25.41	20240215	3245	10.79	20241029	4820	-25.41	20240215	3245	10.79	20241029	0.22	N	067170	500	76 억		231372	N	N	0	N	00	N
69	20241119	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	105	2	3.00	24822015	6991	71.98	3445	3630	3445	4540	2450	3495	3550.57	1.50	0	58	3598	3546	3513	3461	3428	3530	3445	77	1045	500	2510	5	1	15391605	554	-3.21	0.41	12	0.05	-1120.00	8731.00	4820	20240215	-25.31	3245	20241029	10.94	4820	-25.31	20240215	3245	10.94	20241029	4820	-25.31	20240215	3245	10.94	20241029	0.22	N	067170	500	76 억		231372	N	N	0	N	00	N
70	20241119	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	75	2	2.15	17248145	4885	50.29	3445	3570	3445	4540	2450	3495	3530.84	1.50	0	6	3598	3546	3513	3461	3428	3530	3445	77	1045	500	2510	5	1	15391605	549	-3.19	0.41	12	0.03	-1120.00	8731.00	4820	20240215	-25.93	3245	20241029	10.02	4820	-25.93	20240215	3245	10.02	20241029	4820	-25.93	20240215	3245	10.02	20241029	0.22	N	067170	500	76 억		231372	N	N	0	N	00	N
71	20241119	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	75	2	2.15	12782330	3626	37.33	3445	3570	3445	4540	2450	3495	3525.19	1.50	0	-74	3598	3546	3513	3461	3428	3530	3445	77	1045	500	2510	5	1	15391605	549	-3.19	0.41	12	0.02	-1120.00	8731.00	4820	20240215	-25.93	3245	20241029	10.02	4820	-25.93	20240215	3245	10.02	20241029	4820	-25.93	20240215	3245	10.02	20241029	0.22	N	067170	500	76 억		231372	N	N	0	N	00	N
72	20241119	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3510	15	2	0.43	4730790	1351	13.91	3445	3570	3445	4540	2450	3495	3501.70	1.50	0	370	3598	3546	3513	3461	3428	3530	3445	77	1045	500	2510	5	1	15391605	540	-3.13	0.40	12	0.01	-1120.00	8731.00	4820	20240215	-27.18	3245	20241029	8.17	4820	-27.18	20240215	3245	8.17	20241029	4820	-27.18	20240215	3245	8.17	20241029	0.22	N	067170	500	76 억		231372	N	N	0	N	00	N
73	20241119	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3490	-5	5	-0.14	1831320	528	5.44	3445	3515	3445	4540	2450	3495	3468.41	1.50	0	231	3598	3546	3513	3461	3428	3530	3445	77	1045	500	2510	5	1	15391605	537	-3.12	0.40	12	0.00	-1120.00	8731.00	4820	20240215	-27.59	3245	20241029	7.55	4820	-27.59	20240215	3245	7.55	20241029	4820	-27.59	20240215	3245	7.55	20241029	0.22	N	067170	500	76 억		231372	N	N	0	N	00	N
74	20241118	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3495	-80	5	-2.24	33996835	9713	45.74	3505	3565	3480	4645	2505	3575	3500.14	1.51	0	-1969	3788	3681	3493	3386	3198	3587	3292	77	1070	500	2570	5	1	15391605	538	-3.12	0.40	12	0.06	-1120.00	8731.00	4820	20240215	-27.49	3245	20241029	7.70	4820	-27.49	20240215	3245	7.70	20241029	4820	-27.49	20240215	3245	7.70	20241029	0.20	N	067170	500	76 억		232821	N	N	0	N	00	N
75	20241118	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3525	-50	5	-1.40	29408450	8401	39.57	3505	3525	3480	4645	2505	3575	3500.59	1.51	0	-1901	3788	3681	3493	3386	3198	3587	3292	77	1070	500	2570	5	1	15391605	543	-3.15	0.40	12	0.05	-1120.00	8731.00	4820	20240215	-26.87	3245	20241029	8.63	4820	-26.87	20240215	3245	8.63	20241029	4820	-26.87	20240215	3245	8.63	20241029	0.20	N	067170	500	76 억		232821	N	N	0	N	00	N
76	20241118	140558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3505	-70	5	-1.96	23716125	6777	31.92	3505	3525	3480	4645	2505	3575	3499.50	1.51	0	-1569	3788	3681	3493	3386	3198	3587	3292	77	1070	500	2570	5	1	15391605	539	-3.13	0.40	12	0.04	-1120.00	8731.00	4820	20240215	-27.28	3245	20241029	8.01	4820	-27.28	20240215	3245	8.01	20241029	4820	-27.28	20240215	3245	8.01	20241029	0.20	N	067170	500	76 억		232821	N	N	0	N	00	N
77	20241118	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	-75	5	-2.10	20195630	5771	27.18	3505	3525	3480	4645	2505	3575	3499.50	1.51	0	-1090	3788	3681	3493	3386	3198	3587	3292	77	1070	500	2570	5	1	15391605	539	-3.12	0.40	12	0.04	-1120.00	8731.00	4820	20240215	-27.39	3245	20241029	7.86	4820	-27.39	20240215	3245	7.86	20241029	4820	-27.39	20240215	3245	7.86	20241029	0.20	N	067170	500	76 억		232821	N	N	0	N	00	N
78	20241118	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3480	-95	5	-2.66	19125445	5465	25.74	3505	3525	3480	4645	2505	3575	3499.62	1.51	0	-786	3788	3681	3493	3386	3198	3587	3292	77	1070	500	2570	5	1	15391605	536	-3.11	0.40	12	0.04	-1120.00	8731.00	4820	20240215	-27.80	3245	20241029	7.24	4820	-27.80	20240215	3245	7.24	20241029	4820	-27.80	20240215	3245	7.24	20241029	0.20	N	067170	500	76 억		232821	N	N	0	N	00	N
79	20241118	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3490	-85	5	-2.38	13987030	3995	18.82	3505	3525	3485	4645	2505	3575	3501.13	1.51	0	-538	3788	3681	3493	3386	3198	3587	3292	77	1070	500	2570	5	1	15391605	537	-3.12	0.40	12	0.03	-1120.00	8731.00	4820	20240215	-27.59	3245	20241029	7.55	4820	-27.59	20240215	3245	7.55	20241029	4820	-27.59	20240215	3245	7.55	20241029	0.20	N	067170	500	76 억		232821	N	N	0	N	00	N
80	20241118	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3525	-50	5	-1.40	10788025	3081	14.51	3505	3525	3485	4645	2505	3575	3501.47	1.51	0	-1	3788	3681	3493	3386	3198	3587	3292	77	1070	500	2570	5	1	15391605	543	-3.15	0.40	12	0.02	-1120.00	8731.00	4820	20240215	-26.87	3245	20241029	8.63	4820	-26.87	20240215	3245	8.63	20241029	4820	-26.87	20240215	3245	8.63	20241029	0.20	N	067170	500	76 억		232821	N	N	0	N	00	N
81	20241118	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3510	-65	5	-1.82	2815995	803	3.78	3505	3520	3505	4645	2505	3575	3506.84	1.51	0	66	3788	3681	3493	3386	3198	3587	3292	77	1070	500	2570	5	1	15391605	540	-3.13	0.40	12	0.01	-1120.00	8731.00	4820	20240215	-27.18	3245	20241029	8.17	4820	-27.18	20240215	3245	8.17	20241029	4820	-27.18	20240215	3245	8.17	20241029	0.20	N	067170	500	76 억		232821	N	N	0	N	00	N
82	20241115	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	75	2	2.14	71359640	21209	267.59	3600	3600	3305	4550	2450	3500	3364.58	1.52	0	-781	3733	3616	3513	3396	3293	3675	3455	77	1050	500	2520	5	1	15391605	550	-3.19	0.41	12	0.14	-1120.00	8731.00	4820	20240215	-25.83	3245	20241029	10.17	4820	-25.83	20240215	3245	10.17	20241029	4820	-25.83	20240215	3245	10.17	20241029	0.21	N	067170	500	76 억		233531	N	N	0	N	00	N
83	20241115	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3490	-10	5	-0.29	68023410	20265	255.68	3600	3600	3305	4550	2450	3500	3356.69	1.52	0	-721	3733	3616	3513	3396	3293	3675	3455	77	1050	500	2520	5	1	15391605	537	-3.12	0.40	12	0.13	-1120.00	8731.00	4820	20240215	-27.59	3245	20241029	7.55	4820	-27.59	20240215	3245	7.55	20241029	4820	-27.59	20240215	3245	7.55	20241029	0.21	N	067170	500	76 억		233531	N	N	0	N	00	N
84	20241115	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3470	-30	5	-0.86	66119250	19719	248.79	3600	3600	3305	4550	2450	3500	3353.07	1.52	0	-491	3733	3616	3513	3396	3293	3675	3455	77	1050	500	2520	5	1	15391605	534	-3.10	0.40	12	0.13	-1120.00	8731.00	4820	20240215	-28.01	3245	20241029	6.93	4820	-28.01	20240215	3245	6.93	20241029	4820	-28.01	20240215	3245	6.93	20241029	0.21	N	067170	500	76 억		233531	N	N	0	N	00	N
85	20241115	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	-90	5	-2.57	65143870	19436	245.22	3600	3600	3305	4550	2450	3500	3351.71	1.52	0	-354	3733	3616	3513	3396	3293	3675	3455	77	1050	500	2520	5	1	15391605	525	-3.04	0.39	12	0.13	-1120.00	8731.00	4820	20240215	-29.25	3245	20241029	5.08	4820	-29.25	20240215	3245	5.08	20241029	4820	-29.25	20240215	3245	5.08	20241029	0.21	N	067170	500	76 억		233531	N	N	0	N	00	N
86	20241115	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3370	-130	5	-3.71	61364380	18325	231.20	3600	3600	3305	4550	2450	3500	3348.67	1.52	0	-192	3733	3616	3513	3396	3293	3675	3455	77	1050	500	2520	5	1	15391605	519	-3.01	0.39	12	0.12	-1120.00	8731.00	4820	20240215	-30.08	3245	20241029	3.85	4820	-30.08	20240215	3245	3.85	20241029	4820	-30.08	20240215	3245	3.85	20241029	0.21	N	067170	500	76 억		233531	N	N	0	N	00	N
87	20241115	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	-165	5	-4.71	54665325	16327	205.99	3600	3600	3305	4550	2450	3500	3348.15	1.52	0	-212	3733	3616	3513	3396	3293	3675	3455	77	1050	500	2520	5	1	15391605	513	-2.98	0.38	12	0.11	-1120.00	8731.00	4820	20240215	-30.81	3245	20241029	2.77	4820	-30.81	20240215	3245	2.77	20241029	4820	-30.81	20240215	3245	2.77	20241029	0.21	N	067170	500	76 억		233531	N	N	0	N	00	N
88	20241115	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-100	5	-2.86	8776500	2563	32.34	3600	3600	3400	4550	2450	3500	3424.31	1.52	0	-219	3733	3616	3513	3396	3293	3675	3455	77	1050	500	2520	5	1	15391605	523	-3.04	0.39	12	0.02	-1120.00	8731.00	4820	20240215	-29.46	3245	20241029	4.78	4820	-29.46	20240215	3245	4.78	20241029	4820	-29.46	20240215	3245	4.78	20241029	0.21	N	067170	500	76 억		233531	N	N	0	N	00	N
89	20241115	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3505	5	2	0.14	111315	31	0.39	3600	3600	3505	4550	2450	3500	3590.81	1.52	0	-9	3733	3616	3513	3396	3293	3675	3455	77	1050	500	2520	5	1	15391605	539	-3.13	0.40	12	0.00	-1120.00	8731.00	4820	20240215	-27.28	3245	20241029	8.01	4820	-27.28	20240215	3245	8.01	20241029	4820	-27.28	20240215	3245	8.01	20241029	0.21	N	067170	500	76 억		233531	N	N	0	N	00	N
90	20241114	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	60	2	1.74	26566095	7671	26.29	3440	3630	3410	4470	2410	3440	3463.19	1.52	0	-327	4063	3751	3583	3271	3103	3667	3187	77	1030	500	2470	5	1	15391605	539	-3.12	0.40	12	0.05	-1120.00	8731.00	4820	20240215	-27.39	3245	20241029	7.86	4820	-27.39	20240215	3245	7.86	20241029	4820	-27.39	20240215	3245	7.86	20241029	0.23	N	067170	500	76 억		233829	N	N	0	N	00	N
91	20241114	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	0	3	0.00	23477680	6777	23.22	3440	3630	3410	4470	2410	3440	3464.32	1.52	0	-205	4063	3751	3583	3271	3103	3667	3187	77	1030	500	2470	5	1	15391605	529	-3.07	0.39	12	0.04	-1120.00	8731.00	4820	20240215	-28.63	3245	20241029	6.01	4820	-28.63	20240215	3245	6.01	20241029	4820	-28.63	20240215	3245	6.01	20241029	0.23	N	067170	500	76 억		233829	N	N	0	N	00	N
92	20241114	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	15	2	0.44	23084855	6663	22.83	3440	3630	3410	4470	2410	3440	3464.63	1.52	0	-188	4063	3751	3583	3271	3103	3667	3187	77	1030	500	2470	5	1	15391605	532	-3.08	0.40	12	0.04	-1120.00	8731.00	4820	20240215	-28.32	3245	20241029	6.47	4820	-28.32	20240215	3245	6.47	20241029	4820	-28.32	20240215	3245	6.47	20241029	0.23	N	067170	500	76 억		233829	N	N	0	N	00	N
93	20241114	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	-5	5	-0.15	16541875	4768	16.34	3440	3630	3410	4470	2410	3440	3469.35	1.52	0	152	4063	3751	3583	3271	3103	3667	3187	77	1030	500	2470	5	1	15391605	529	-3.07	0.39	12	0.03	-1120.00	8731.00	4820	20240215	-28.73	3245	20241029	5.86	4820	-28.73	20240215	3245	5.86	20241029	4820	-28.73	20240215	3245	5.86	20241029	0.23	N	067170	500	76 억		233829	N	N	0	N	00	N
94	20241114	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	0	3	0.00	14153215	4070	13.95	3440	3630	3410	4470	2410	3440	3477.45	1.52	0	178	4063	3751	3583	3271	3103	3667	3187	77	1030	500	2470	5	1	15391605	529	-3.07	0.39	12	0.03	-1120.00	8731.00	4820	20240215	-28.63	3245	20241029	6.01	4820	-28.63	20240215	3245	6.01	20241029	4820	-28.63	20240215	3245	6.01	20241029	0.23	N	067170	500	76 억		233829	N	N	0	N	00	N
95	20241114	110604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3505	65	2	1.89	6228285	1767	6.06	3440	3630	3440	4470	2410	3440	3524.78	1.52	0	322	4063	3751	3583	3271	3103	3667	3187	77	1030	500	2470	5	1	15391605	539	-3.13	0.40	12	0.01	-1120.00	8731.00	4820	20240215	-27.28	3245	20241029	8.01	4820	-27.28	20240215	3245	8.01	20241029	4820	-27.28	20240215	3245	8.01	20241029	0.23	N	067170	500	76 억		233829	N	N	0	N	00	N
96	20241114	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	160	2	4.65	168150	47	0.16	3440	3630	3440	4470	2410	3440	3577.66	1.52	0	-5	4063	3751	3583	3271	3103	3667	3187	77	1030	500	2470	5	1	15391605	554	-3.21	0.41	12	0.00	-1120.00	8731.00	4820	20240215	-25.31	3245	20241029	10.94	4820	-25.31	20240215	3245	10.94	20241029	4820	-25.31	20240215	3245	10.94	20241029	0.23	N	067170	500	76 억		233829	N	N	0	N	00	N
97	20241114	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	0	3	0.00	0	0	0.00	0	0	0	4470	2410	3440	0.00	1.52	0	0	4063	3751	3583	3271	3103	3667	3187	77	1030	500	2470	5	1	15391605	529	-3.07	0.39	12	0.00	-1120.00	8731.00	4820	20240215	-28.63	3245	20241029	6.01	4820	-28.63	20240215	3245	6.01	20241029	4820	-28.63	20240215	3245	6.01	20241029	0.23	N	067170	500	76 억		233829	N	N	0	N	00	N
98	20241113	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	-215	5	-5.88	103136185	29180	191.91	3895	3895	3415	4750	2560	3655	3534.48	1.51	0	374	3801	3727	3676	3602	3551	3702	3577	77	1095	500	2630	5	1	15391605	529	-3.07	0.39	12	0.19	-1120.00	8731.00	4820	20240215	-28.63	3245	20241029	6.01	4820	-28.63	20240215	3245	6.01	20241029	4820	-28.63	20240215	3245	6.01	20241029	0.22	N	067170	500	76 억		232877	N	N	0	N	00	N
99	20241113	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	-215	5	-5.88	98609450	27864	183.26	3895	3895	3415	4750	2560	3655	3538.96	1.51	0	1114	3801	3727	3676	3602	3551	3702	3577	77	1095	500	2630	5	1	15391605	529	-3.07	0.39	12	0.18	-1120.00	8731.00	4820	20240215	-28.63	3245	20241029	6.01	4820	-28.63	20240215	3245	6.01	20241029	4820	-28.63	20240215	3245	6.01	20241029	0.22	N	067170	500	76 억		232877	N	N	0	N	00	N
100	20241113	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3510	-145	5	-3.97	76890780	21539	141.66	3895	3895	3465	4750	2560	3655	3569.84	1.51	0	-2250	3801	3727	3676	3602	3551	3702	3577	77	1095	500	2630	5	1	15391605	540	-3.13	0.40	12	0.14	-1120.00	8731.00	4820	20240215	-27.18	3245	20241029	8.17	4820	-27.18	20240215	3245	8.17	20241029	4820	-27.18	20240215	3245	8.17	20241029	0.22	N	067170	500	76 억		232877	N	N	0	N	00	N
101	20241113	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3505	-150	5	-4.10	66962370	18689	122.91	3895	3895	3505	4750	2560	3655	3582.98	1.51	0	-1748	3801	3727	3676	3602	3551	3702	3577	77	1095	500	2630	5	1	15391605	539	-3.13	0.40	12	0.12	-1120.00	8731.00	4820	20240215	-27.28	3245	20241029	8.01	4820	-27.28	20240215	3245	8.01	20241029	4820	-27.28	20240215	3245	8.01	20241029	0.22	N	067170	500	76 억		232877	N	N	0	N	00	N
102	20241113	120345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3530	-125	5	-3.42	46271510	12795	84.15	3895	3895	3510	4750	2560	3655	3616.37	1.51	0	-2106	3801	3727	3676	3602	3551	3702	3577	77	1095	500	2630	5	1	15391605	543	-3.15	0.40	12	0.08	-1120.00	8731.00	4820	20240215	-26.76	3245	20241029	8.78	4820	-26.76	20240215	3245	8.78	20241029	4820	-26.76	20240215	3245	8.78	20241029	0.22	N	067170	500	76 억		232877	N	N	0	N	00	N
103	20241113	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	-40	5	-1.09	25121675	6854	45.08	3895	3895	3590	4750	2560	3655	3665.26	1.51	0	-1077	3801	3727	3676	3602	3551	3702	3577	77	1095	500	2630	5	1	15391605	556	-3.23	0.41	12	0.04	-1120.00	8731.00	4820	20240215	-25.00	3245	20241029	11.40	4820	-25.00	20240215	3245	11.40	20241029	4820	-25.00	20240215	3245	11.40	20241029	0.22	N	067170	500	76 억		232877	N	N	0	N	00	N
104	20241113	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	0	3	0.00	20338925	5528	36.36	3895	3895	3600	4750	2560	3655	3679.26	1.51	0	-611	3801	3727	3676	3602	3551	3702	3577	77	1095	500	2630	5	1	15391605	563	-3.26	0.42	12	0.04	-1120.00	8731.00	4820	20240215	-24.17	3245	20241029	12.63	4820	-24.17	20240215	3245	12.63	20241029	4820	-24.17	20240215	3245	12.63	20241029	0.22	N	067170	500	76 억		232877	N	N	0	N	00	N
105	20241113	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	45	2	1.23	3462845	896	5.89	3895	3895	3660	4750	2560	3655	3864.78	1.51	0	-312	3801	3727	3676	3602	3551	3702	3577	77	1095	500	2630	5	1	15391605	569	-3.30	0.42	12	0.01	-1120.00	8731.00	4820	20240215	-23.24	3245	20241029	14.02	4820	-23.24	20240215	3245	14.02	20241029	4820	-23.24	20240215	3245	14.02	20241029	0.22	N	067170	500	76 억		232877	N	N	0	N	00	N
106	20241112	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-105	5	-2.79	55868205	15203	135.78	3750	3750	3625	4885	2635	3760	3674.81	1.51	0	-22	3933	3846	3803	3716	3673	3825	3695	77	1125	500	2700	5	1	15391605	563	-3.26	0.42	12	0.10	-1120.00	8731.00	4820	20240215	-24.17	3245	20241029	12.63	4820	-24.17	20240215	3245	12.63	20241029	4820	-24.17	20240215	3245	12.63	20241029	0.26	N	067170	500	76 억		232698	N	N	0	N	00	N
107	20241112	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	-45	5	-1.20	54647390	14869	132.79	3750	3750	3625	4885	2635	3760	3675.26	1.51	0	-17	3933	3846	3803	3716	3673	3825	3695	77	1125	500	2700	5	1	15391605	572	-3.32	0.43	12	0.10	-1120.00	8731.00	4820	20240215	-22.93	3245	20241029	14.48	4820	-22.93	20240215	3245	14.48	20241029	4820	-22.93	20240215	3245	14.48	20241029	0.26	N	067170	500	76 억		232698	N	N	0	N	00	N
108	20241112	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-80	5	-2.13	45913970	12490	111.55	3750	3750	3625	4885	2635	3760	3676.06	1.51	0	144	3933	3846	3803	3716	3673	3825	3695	77	1125	500	2700	5	1	15391605	566	-3.29	0.42	12	0.08	-1120.00	8731.00	4820	20240215	-23.65	3245	20241029	13.41	4820	-23.65	20240215	3245	13.41	20241029	4820	-23.65	20240215	3245	13.41	20241029	0.26	N	067170	500	76 억		232698	N	N	0	N	00	N
109	20241112	130549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	-50	5	-1.33	35920225	9773	87.28	3750	3750	3625	4885	2635	3760	3675.46	1.51	0	-146	3933	3846	3803	3716	3673	3825	3695	77	1125	500	2700	5	1	15391605	571	-3.31	0.42	12	0.06	-1120.00	8731.00	4820	20240215	-23.03	3245	20241029	14.33	4820	-23.03	20240215	3245	14.33	20241029	4820	-23.03	20240215	3245	14.33	20241029	0.26	N	067170	500	76 억		232698	N	N	0	N	00	N
110	20241112	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	-30	5	-0.80	33214325	9045	80.78	3750	3750	3625	4885	2635	3760	3672.12	1.51	0	-68	3933	3846	3803	3716	3673	3825	3695	77	1125	500	2700	5	1	15391605	574	-3.33	0.43	12	0.06	-1120.00	8731.00	4820	20240215	-22.61	3245	20241029	14.95	4820	-22.61	20240215	3245	14.95	20241029	4820	-22.61	20240215	3245	14.95	20241029	0.26	N	067170	500	76 억		232698	N	N	0	N	00	N
111	20241112	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	-70	5	-1.86	28657205	7824	69.88	3750	3750	3625	4885	2635	3760	3662.73	1.51	0	-53	3933	3846	3803	3716	3673	3825	3695	77	1125	500	2700	5	1	15391605	568	-3.29	0.42	12	0.05	-1120.00	8731.00	4820	20240215	-23.44	3245	20241029	13.71	4820	-23.44	20240215	3245	13.71	20241029	4820	-23.44	20240215	3245	13.71	20241029	0.26	N	067170	500	76 억		232698	N	N	0	N	00	N
112	20241112	100546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	-130	5	-3.46	16493800	4496	40.15	3750	3750	3630	4885	2635	3760	3668.55	1.51	0	-114	3933	3846	3803	3716	3673	3825	3695	77	1125	500	2700	5	1	15391605	559	-3.24	0.42	12	0.03	-1120.00	8731.00	4820	20240215	-24.69	3245	20241029	11.86	4820	-24.69	20240215	3245	11.86	20241029	4820	-24.69	20240215	3245	11.86	20241029	0.26	N	067170	500	76 억		232698	N	N	0	N	00	N
113	20241112	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	-45	5	-1.20	271660	73	0.65	3750	3750	3710	4885	2635	3760	3721.37	1.51	0	16	3933	3846	3803	3716	3673	3825	3695	77	1125	500	2700	5	1	15391605	572	-3.32	0.43	12	0.00	-1120.00	8731.00	4820	20240215	-22.93	3245	20241029	14.48	4820	-22.93	20240215	3245	14.48	20241029	4820	-22.93	20240215	3245	14.48	20241029	0.26	N	067170	500	76 억		232698	N	N	0	N	00	N
114	20241111	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	-85	5	-2.21	42675920	11195	161.13	3810	3890	3760	4995	2695	3845	3812.05	1.52	0	-1739	4101	3972	3906	3777	3711	3940	3745	77	1150	500	2760	5	1	15391605	579	-3.36	0.43	12	0.07	-1120.00	8731.00	4820	20240215	-21.99	3245	20241029	15.87	4820	-21.99	20240215	3245	15.87	20241029	4820	-21.99	20240215	3245	15.87	20241029	0.26	N	067170	500	76 억		234307	N	N	0	N	00	N
115	20241111	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-75	5	-1.95	36491930	9552	137.48	3810	3890	3765	4995	2695	3845	3820.34	1.52	0	-1511	4101	3972	3906	3777	3711	3940	3745	77	1150	500	2760	5	1	15391605	580	-3.37	0.43	12	0.06	-1120.00	8731.00	4820	20240215	-21.78	3245	20241029	16.18	4820	-21.78	20240215	3245	16.18	20241029	4820	-21.78	20240215	3245	16.18	20241029	0.26	N	067170	500	76 억		234307	N	N	0	N	00	N
116	20241111	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	-60	5	-1.56	30292820	7911	113.86	3810	3890	3765	4995	2695	3845	3829.20	1.52	0	-1552	4101	3972	3906	3777	3711	3940	3745	77	1150	500	2760	5	1	15391605	583	-3.38	0.43	12	0.05	-1120.00	8731.00	4820	20240215	-21.47	3245	20241029	16.64	4820	-21.47	20240215	3245	16.64	20241029	4820	-21.47	20240215	3245	16.64	20241029	0.26	N	067170	500	76 억		234307	N	N	0	N	00	N
117	20241111	130548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-20	5	-0.52	28301470	7389	106.35	3810	3890	3765	4995	2695	3845	3830.22	1.52	0	-1172	4101	3972	3906	3777	3711	3940	3745	77	1150	500	2760	5	1	15391605	589	-3.42	0.44	12	0.05	-1120.00	8731.00	4820	20240215	-20.64	3245	20241029	17.87	4820	-20.64	20240215	3245	17.87	20241029	4820	-20.64	20240215	3245	17.87	20241029	0.26	N	067170	500	76 억		234307	N	N	0	N	00	N
118	20241111	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	0	3	0.00	21484920	5614	80.80	3810	3890	3765	4995	2695	3845	3827.03	1.52	0	-608	4101	3972	3906	3777	3711	3940	3745	77	1150	500	2760	5	1	15391605	592	-3.43	0.44	12	0.04	-1120.00	8731.00	4820	20240215	-20.23	3245	20241029	18.49	4820	-20.23	20240215	3245	18.49	20241029	4820	-20.23	20240215	3245	18.49	20241029	0.26	N	067170	500	76 억		234307	N	N	0	N	00	N
119	20241111	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	45	2	1.17	19297330	5046	72.63	3810	3890	3765	4995	2695	3845	3824.28	1.52	0	-244	4101	3972	3906	3777	3711	3940	3745	77	1150	500	2760	5	1	15391605	599	-3.47	0.45	12	0.03	-1120.00	8731.00	4820	20240215	-19.29	3245	20241029	19.88	4820	-19.29	20240215	3245	19.88	20241029	4820	-19.29	20240215	3245	19.88	20241029	0.26	N	067170	500	76 억		234307	N	N	0	N	00	N
120	20241111	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-10	5	-0.26	13184295	3457	49.76	3810	3875	3765	4995	2695	3845	3813.80	1.52	0	851	4101	3972	3906	3777	3711	3940	3745	77	1150	500	2760	5	1	15391605	590	-3.42	0.44	12	0.02	-1120.00	8731.00	4820	20240215	-20.44	3245	20241029	18.18	4820	-20.44	20240215	3245	18.18	20241029	4820	-20.44	20240215	3245	18.18	20241029	0.26	N	067170	500	76 억		234307	N	N	0	N	00	N
121	20241111	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-25	5	-0.65	7434410	1950	28.07	3810	3845	3765	4995	2695	3845	3812.52	1.52	0	1078	4101	3972	3906	3777	3711	3940	3745	77	1150	500	2760	5	1	15391605	588	-3.41	0.44	12	0.01	-1120.00	8731.00	4820	20240215	-20.75	3245	20241029	17.72	4820	-20.75	20240215	3245	17.72	20241029	4820	-20.75	20240215	3245	17.72	20241029	0.26	N	067170	500	76 억		234307	N	N	0	N	00	N
122	20241108	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-15	5	-0.39	21059995	5434	39.72	3865	4035	3840	5010	2705	3860	3875.60	1.53	0	-658	3980	3920	3865	3805	3750	3950	3835	77	1150	500	2770	5	1	15391605	592	-3.43	0.44	12	0.04	-1120.00	8731.00	4820	20240215	-20.23	3245	20241029	18.49	4820	-20.23	20240215	3245	18.49	20241029	4820	-20.23	20240215	3245	18.49	20241029	0.25	N	067170	500	76 억		234943	N	N	0	N	00	N
123	20241108	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	0	3	0.00	17745125	4573	33.43	3865	4035	3840	5010	2705	3860	3880.41	1.53	0	-362	3980	3920	3865	3805	3750	3950	3835	77	1150	500	2770	5	1	15391605	594	-3.45	0.44	12	0.03	-1120.00	8731.00	4820	20240215	-19.92	3245	20241029	18.95	4820	-19.92	20240215	3245	18.95	20241029	4820	-19.92	20240215	3245	18.95	20241029	0.25	N	067170	500	76 억		234943	N	N	0	N	00	N
124	20241108	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	5	2	0.13	12469815	3205	23.43	3865	4035	3855	5010	2705	3860	3890.74	1.53	0	-73	3980	3920	3865	3805	3750	3950	3835	77	1150	500	2770	5	1	15391605	595	-3.45	0.44	12	0.02	-1120.00	8731.00	4820	20240215	-19.81	3245	20241029	19.11	4820	-19.81	20240215	3245	19.11	20241029	4820	-19.81	20240215	3245	19.11	20241029	0.25	N	067170	500	76 억		234943	N	N	0	N	00	N
125	20241108	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	15	2	0.39	8376745	2149	15.71	3865	4035	3855	5010	2705	3860	3897.97	1.53	0	-38	3980	3920	3865	3805	3750	3950	3835	77	1150	500	2770	5	1	15391605	596	-3.46	0.44	12	0.01	-1120.00	8731.00	4820	20240215	-19.61	3245	20241029	19.41	4820	-19.61	20240215	3245	19.41	20241029	4820	-19.61	20240215	3245	19.41	20241029	0.25	N	067170	500	76 억		234943	N	N	0	N	00	N
126	20241108	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	45	2	1.17	7395010	1898	13.87	3865	4035	3855	5010	2705	3860	3896.21	1.53	0	69	3980	3920	3865	3805	3750	3950	3835	77	1150	500	2770	5	1	15391605	601	-3.49	0.45	12	0.01	-1120.00	8731.00	4820	20240215	-18.98	3245	20241029	20.34	4820	-18.98	20240215	3245	20.34	20241029	4820	-18.98	20240215	3245	20.34	20241029	0.25	N	067170	500	76 억		234943	N	N	0	N	00	N
127	20241108	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	35	2	0.91	4310050	1101	8.05	3865	4035	3865	5010	2705	3860	3914.67	1.53	0	135	3980	3920	3865	3805	3750	3950	3835	77	1150	500	2770	5	1	15391605	600	-3.48	0.45	12	0.01	-1120.00	8731.00	4820	20240215	-19.19	3245	20241029	20.03	4820	-19.19	20240215	3245	20.03	20241029	4820	-19.19	20240215	3245	20.03	20241029	0.25	N	067170	500	76 억		234943	N	N	0	N	00	N
128	20241108	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	50	2	1.30	3540315	904	6.61	3865	4035	3865	5010	2705	3860	3916.28	1.53	0	197	3980	3920	3865	3805	3750	3950	3835	77	1150	500	2770	5	1	15391605	602	-3.49	0.45	12	0.01	-1120.00	8731.00	4820	20240215	-18.88	3245	20241029	20.49	4820	-18.88	20240215	3245	20.49	20241029	4820	-18.88	20240215	3245	20.49	20241029	0.25	N	067170	500	76 억		234943	N	N	0	N	00	N
129	20241108	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	30	2	0.78	2112335	545	3.98	3865	3890	3865	5010	2705	3860	3875.84	1.53	0	347	3980	3920	3865	3805	3750	3950	3835	77	1150	500	2770	5	1	15391605	599	-3.47	0.45	12	0.00	-1120.00	8731.00	4820	20240215	-19.29	3245	20241029	19.88	4820	-19.29	20240215	3245	19.88	20241029	4820	-19.29	20240215	3245	19.88	20241029	0.25	N	067170	500	76 억		234943	N	N	0	N	00	N
130	20241107	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-45	5	-1.15	52981650	13680	43.35	3815	3925	3810	5070	2735	3905	3872.93	1.53	0	-1057	4128	4016	3958	3846	3788	3987	3817	77	1165	500	2810	5	1	15391605	594	-3.45	0.44	12	0.09	-1120.00	8731.00	4820	20240215	-19.92	3245	20241029	18.95	4820	-19.92	20240215	3245	18.95	20241029	4820	-19.92	20240215	3245	18.95	20241029	0.26	N	067170	500	76 억		235925	N	N	0	N	00	N
131	20241107	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-5	5	-0.13	40493460	10452	33.12	3815	3925	3810	5070	2735	3905	3874.23	1.53	0	-956	4128	4016	3958	3846	3788	3987	3817	77	1165	500	2810	5	1	15391605	600	-3.48	0.45	12	0.07	-1120.00	8731.00	4820	20240215	-19.09	3245	20241029	20.18	4820	-19.09	20240215	3245	20.18	20241029	4820	-19.09	20240215	3245	20.18	20241029	0.26	N	067170	500	76 억		235925	N	N	0	N	00	N
132	20241107	140543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-30	5	-0.77	32417990	8362	26.50	3815	3925	3810	5070	2735	3905	3876.82	1.53	0	-907	4128	4016	3958	3846	3788	3987	3817	77	1165	500	2810	5	1	15391605	596	-3.46	0.44	12	0.05	-1120.00	8731.00	4820	20240215	-19.61	3245	20241029	19.41	4820	-19.61	20240215	3245	19.41	20241029	4820	-19.61	20240215	3245	19.41	20241029	0.26	N	067170	500	76 억		235925	N	N	0	N	00	N
133	20241107	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	-25	5	-0.64	23215845	5986	18.97	3815	3925	3810	5070	2735	3905	3878.36	1.53	0	-907	4128	4016	3958	3846	3788	3987	3817	77	1165	500	2810	5	1	15391605	597	-3.46	0.44	12	0.04	-1120.00	8731.00	4820	20240215	-19.50	3245	20241029	19.57	4820	-19.50	20240215	3245	19.57	20241029	4820	-19.50	20240215	3245	19.57	20241029	0.26	N	067170	500	76 억		235925	N	N	0	N	00	N
134	20241107	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	5	2	0.13	21514515	5548	17.58	3815	3925	3810	5070	2735	3905	3877.89	1.53	0	-982	4128	4016	3958	3846	3788	3987	3817	77	1165	500	2810	5	1	15391605	602	-3.49	0.45	12	0.04	-1120.00	8731.00	4820	20240215	-18.88	3245	20241029	20.49	4820	-18.88	20240215	3245	20.49	20241029	4820	-18.88	20240215	3245	20.49	20241029	0.26	N	067170	500	76 억		235925	N	N	0	N	00	N
135	20241107	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	15	2	0.38	15271660	3947	12.51	3815	3925	3810	5070	2735	3905	3869.18	1.53	0	-805	4128	4016	3958	3846	3788	3987	3817	77	1165	500	2810	5	1	15391605	603	-3.50	0.45	12	0.03	-1120.00	8731.00	4820	20240215	-18.67	3245	20241029	20.80	4820	-18.67	20240215	3245	20.80	20241029	4820	-18.67	20240215	3245	20.80	20241029	0.26	N	067170	500	76 억		235925	N	N	0	N	00	N
136	20241107	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	20	2	0.51	11474585	2972	9.42	3815	3925	3810	5070	2735	3905	3860.90	1.53	0	-705	4128	4016	3958	3846	3788	3987	3817	77	1165	500	2810	5	1	15391605	604	-3.50	0.45	12	0.02	-1120.00	8731.00	4820	20240215	-18.57	3245	20241029	20.96	4820	-18.57	20240215	3245	20.96	20241029	4820	-18.57	20240215	3245	20.96	20241029	0.26	N	067170	500	76 억		235925	N	N	0	N	00	N
137	20241107	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-15	5	-0.38	4113195	1070	3.39	3815	3905	3810	5070	2735	3905	3844.11	1.53	0	-343	4128	4016	3958	3846	3788	3987	3817	77	1165	500	2810	5	1	15391605	599	-3.47	0.45	12	0.01	-1120.00	8731.00	4820	20240215	-19.29	3245	20241029	19.88	4820	-19.29	20240215	3245	19.88	20241029	4820	-19.29	20240215	3245	19.88	20241029	0.26	N	067170	500	76 억		235925	N	N	0	N	00	N
138	20241106	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	-195	5	-4.76	119937740	30373	49.86	4030	4070	3900	5330	2870	4100	3948.83	1.53	0	1154	4320	4210	4040	3930	3760	4265	3985	77	1230	500	2950	5	1	15391605	601	-3.49	0.45	12	0.20	-1120.00	8731.00	4820	20240215	-18.98	3245	20241029	20.34	4820	-18.98	20240215	3245	20.34	20241029	4820	-18.98	20240215	3245	20.34	20241029	0.28	N	067170	500	76 억		234759	N	N	0	N	00	N
139	20241106	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-190	5	-4.63	112146450	28379	46.58	4030	4070	3900	5330	2870	4100	3951.74	1.53	0	1600	4320	4210	4040	3930	3760	4265	3985	77	1230	500	2950	5	1	15391605	602	-3.49	0.45	12	0.18	-1120.00	8731.00	4820	20240215	-18.88	3245	20241029	20.49	4820	-18.88	20240215	3245	20.49	20241029	4820	-18.88	20240215	3245	20.49	20241029	0.28	N	067170	500	76 억		234759	N	N	0	N	00	N
140	20241106	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-190	5	-4.63	107289865	27141	44.55	4030	4070	3900	5330	2870	4100	3953.05	1.53	0	1872	4320	4210	4040	3930	3760	4265	3985	77	1230	500	2950	5	1	15391605	602	-3.49	0.45	12	0.18	-1120.00	8731.00	4820	20240215	-18.88	3245	20241029	20.49	4820	-18.88	20240215	3245	20.49	20241029	4820	-18.88	20240215	3245	20.49	20241029	0.28	N	067170	500	76 억		234759	N	N	0	N	00	N
141	20241106	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	-150	5	-3.66	78041030	19667	32.28	4030	4070	3900	5330	2870	4100	3968.12	1.53	0	1902	4320	4210	4040	3930	3760	4265	3985	77	1230	500	2950	5	1	15391605	608	-3.53	0.45	12	0.13	-1120.00	8731.00	4820	20240215	-18.05	3245	20241029	21.73	4820	-18.05	20240215	3245	21.73	20241029	4820	-18.05	20240215	3245	21.73	20241029	0.28	N	067170	500	76 억		234759	N	N	0	N	00	N
142	20241106	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-115	5	-2.80	72985910	18396	30.20	4030	4070	3900	5330	2870	4100	3967.49	1.53	0	2583	4320	4210	4040	3930	3760	4265	3985	77	1230	500	2950	5	1	15391605	613	-3.56	0.46	12	0.12	-1120.00	8731.00	4820	20240215	-17.32	3245	20241029	22.80	4820	-17.32	20240215	3245	22.80	20241029	4820	-17.32	20240215	3245	22.80	20241029	0.28	N	067170	500	76 억		234759	N	N	0	N	00	N
143	20241106	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	-150	5	-3.66	65096710	16399	26.92	4030	4070	3900	5330	2870	4100	3969.55	1.53	0	2756	4320	4210	4040	3930	3760	4265	3985	77	1230	500	2950	5	1	15391605	608	-3.53	0.45	12	0.11	-1120.00	8731.00	4820	20240215	-18.05	3245	20241029	21.73	4820	-18.05	20240215	3245	21.73	20241029	4820	-18.05	20240215	3245	21.73	20241029	0.28	N	067170	500	76 억		234759	N	N	0	N	00	N
144	20241106	100549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	-155	5	-3.78	60449625	15218	24.98	4030	4070	3900	5330	2870	4100	3972.25	1.53	0	2816	4320	4210	4040	3930	3760	4265	3985	77	1230	500	2950	5	1	15391605	607	-3.52	0.45	12	0.10	-1120.00	8731.00	4820	20240215	-18.15	3245	20241029	21.57	4820	-18.15	20240215	3245	21.57	20241029	4820	-18.15	20240215	3245	21.57	20241029	0.28	N	067170	500	76 억		234759	N	N	0	N	00	N
145	20241106	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-65	5	-1.59	11956540	2979	4.89	4030	4070	3995	5330	2870	4100	4013.61	1.53	0	1669	4320	4210	4040	3930	3760	4265	3985	77	1230	500	2950	5	1	15391605	621	-3.60	0.46	12	0.02	-1120.00	8731.00	4820	20240215	-16.29	3245	20241029	24.35	4820	-16.29	20240215	3245	24.35	20241029	4820	-16.29	20240215	3245	24.35	20241029	0.28	N	067170	500	76 억		234759	N	N	0	N	00	N
146	20241105	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	95	2	2.37	238476560	58851	30.57	3970	4150	3870	5200	2805	4005	4052.21	1.53	0	-1291	4435	4220	3955	3740	3475	4327	3847	77	1195	500	2880	5	1	15391605	631	-3.66	0.47	12	0.38	-1120.00	8731.00	4820	20240215	-14.94	3245	20241029	26.35	4820	-14.94	20240215	3245	26.35	20241029	4820	-14.94	20240215	3245	26.35	20241029	0.33	N	067170	500	76 억		236050	N	N	0	N	00	N
147	20241105	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	115	2	2.87	173452890	42777	22.22	3970	4150	3970	5200	2805	4005	4054.82	1.53	0	-1348	4435	4220	3955	3740	3475	4327	3847	77	1195	500	2880	5	1	15391605	634	-3.68	0.47	12	0.28	-1120.00	8731.00	4820	20240215	-14.52	3245	20241029	26.96	4820	-14.52	20240215	3245	26.96	20241029	4820	-14.52	20240215	3245	26.96	20241029	0.33	N	067170	500	76 억		236050	N	N	0	N	00	N
148	20241105	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	110	2	2.75	139120835	34387	17.86	3970	4150	3970	5200	2805	4005	4045.74	1.53	0	-1517	4435	4220	3955	3740	3475	4327	3847	77	1195	500	2880	5	1	15391605	633	-3.67	0.47	12	0.22	-1120.00	8731.00	4820	20240215	-14.63	3245	20241029	26.81	4820	-14.63	20240215	3245	26.81	20241029	4820	-14.63	20240215	3245	26.81	20241029	0.33	N	067170	500	76 억		236050	N	N	0	N	00	N
149	20241105	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	20	2	0.50	85554845	21305	11.07	3970	4150	3970	5200	2805	4005	4015.72	1.53	0	-1214	4435	4220	3955	3740	3475	4327	3847	77	1195	500	2880	5	1	15391605	620	-3.59	0.46	12	0.14	-1120.00	8731.00	4820	20240215	-16.49	3245	20241029	24.04	4820	-16.49	20240215	3245	24.04	20241029	4820	-16.49	20240215	3245	24.04	20241029	0.33	N	067170	500	76 억		236050	N	N	0	N	00	N
150	20241105	120535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	15	2	0.37	64167740	16019	8.32	3970	4150	3970	5200	2805	4005	4005.73	1.53	0	-870	4435	4220	3955	3740	3475	4327	3847	77	1195	500	2880	5	1	15391605	619	-3.59	0.46	12	0.10	-1120.00	8731.00	4820	20240215	-16.60	3245	20241029	23.88	4820	-16.60	20240215	3245	23.88	20241029	4820	-16.60	20240215	3245	23.88	20241029	0.33	N	067170	500	76 억		236050	N	N	0	N	00	N
151	20241105	110526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-5	5	-0.12	62022885	15486	8.04	3970	4150	3970	5200	2805	4005	4005.09	1.53	0	-828	4435	4220	3955	3740	3475	4327	3847	77	1195	500	2880	5	1	15391605	616	-3.57	0.46	12	0.10	-1120.00	8731.00	4820	20240215	-17.01	3245	20241029	23.27	4820	-17.01	20240215	3245	23.27	20241029	4820	-17.01	20240215	3245	23.27	20241029	0.33	N	067170	500	76 억		236050	N	N	0	N	00	N
152	20241105	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	10	2	0.25	36883345	9208	4.78	3970	4150	3970	5200	2805	4005	4005.58	1.53	0	-547	4435	4220	3955	3740	3475	4327	3847	77	1195	500	2880	5	1	15391605	618	-3.58	0.46	12	0.06	-1120.00	8731.00	4820	20240215	-16.70	3245	20241029	23.73	4820	-16.70	20240215	3245	23.73	20241029	4820	-16.70	20240215	3245	23.73	20241029	0.33	N	067170	500	76 억		236050	N	N	0	N	00	N
153	20241105	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	15	2	0.37	1958680	489	0.25	3970	4040	3970	5200	2805	4005	4005.48	1.53	0	33	4435	4220	3955	3740	3475	4327	3847	77	1195	500	2880	5	1	15391605	619	-3.59	0.46	12	0.00	-1120.00	8731.00	4820	20240215	-16.60	3245	20241029	23.88	4820	-16.60	20240215	3245	23.88	20241029	4820	-16.60	20240215	3245	23.88	20241029	0.33	N	067170	500	76 억		236050	N	N	0	N	00	N
154	20241104	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	105	2	2.69	769516635	192393	28.87	3770	4170	3690	5070	2730	3900	3999.72	1.37	0	26386	4943	4421	3978	3456	3013	4682	3717	77	1170	500	2800	5	1	15391605	616	-3.58	0.46	12	1.25	-1120.00	8731.00	4820	20240215	-16.91	3245	20241029	23.42	4820	-16.91	20240215	3245	23.42	20241029	4820	-16.91	20240215	3245	23.42	20241029	0.33	N	067170	500	76 억		211428	N	N	0	N	00	N
155	20241104	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	115	2	2.95	753106525	188297	28.26	3770	4170	3690	5070	2730	3900	3999.57	1.37	0	26264	4943	4421	3978	3456	3013	4682	3717	77	1170	500	2800	5	1	15391605	618	-3.58	0.46	12	1.22	-1120.00	8731.00	4820	20240215	-16.70	3245	20241029	23.73	4820	-16.70	20240215	3245	23.73	20241029	4820	-16.70	20240215	3245	23.73	20241029	0.33	N	067170	500	76 억		211428	N	N	0	N	00	N
156	20241104	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	125	2	3.21	726493070	181678	27.26	3770	4170	3690	5070	2730	3900	3998.80	1.37	0	25716	4943	4421	3978	3456	3013	4682	3717	77	1170	500	2800	5	1	15391605	620	-3.59	0.46	12	1.18	-1120.00	8731.00	4820	20240215	-16.49	3245	20241029	24.04	4820	-16.49	20240215	3245	24.04	20241029	4820	-16.49	20240215	3245	24.04	20241029	0.33	N	067170	500	76 억		211428	N	N	0	N	00	N
157	20241104	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	115	2	2.95	679540000	169978	25.51	3770	4170	3690	5070	2730	3900	3997.82	1.37	0	25193	4943	4421	3978	3456	3013	4682	3717	77	1170	500	2800	5	1	15391605	618	-3.58	0.46	12	1.10	-1120.00	8731.00	4820	20240215	-16.70	3245	20241029	23.73	4820	-16.70	20240215	3245	23.73	20241029	4820	-16.70	20240215	3245	23.73	20241029	0.33	N	067170	500	76 억		211428	N	N	0	N	00	N
158	20241104	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	85	2	2.18	672690965	168267	25.25	3770	4170	3690	5070	2730	3900	3997.77	1.37	0	25126	4943	4421	3978	3456	3013	4682	3717	77	1170	500	2800	5	1	15391605	613	-3.56	0.46	12	1.09	-1120.00	8731.00	4820	20240215	-17.32	3245	20241029	22.80	4820	-17.32	20240215	3245	22.80	20241029	4820	-17.32	20240215	3245	22.80	20241029	0.33	N	067170	500	76 억		211428	N	N	0	N	00	N
159	20241104	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	115	2	2.95	604978010	151244	22.70	3770	4170	3690	5070	2730	3900	4000.02	1.37	0	22756	4943	4421	3978	3456	3013	4682	3717	77	1170	500	2800	5	1	15391605	618	-3.58	0.46	12	0.98	-1120.00	8731.00	4820	20240215	-16.70	3245	20241029	23.73	4820	-16.70	20240215	3245	23.73	20241029	4820	-16.70	20240215	3245	23.73	20241029	0.33	N	067170	500	76 억		211428	N	N	0	N	00	N
160	20241104	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	65	2	1.67	319467490	81163	12.18	3770	4050	3690	5070	2730	3900	3936.13	1.37	0	26854	4943	4421	3978	3456	3013	4682	3717	77	1170	500	2800	5	1	15391605	610	-3.54	0.45	12	0.53	-1120.00	8731.00	4820	20240215	-17.74	3245	20241029	22.19	4820	-17.74	20240215	3245	22.19	20241029	4820	-17.74	20240215	3245	22.19	20241029	0.33	N	067170	500	76 억		211428	N	N	0	N	00	N
161	20241104	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	90	2	2.31	147188930	37983	5.70	3770	4005	3690	5070	2730	3900	3875.12	1.37	0	9786	4943	4421	3978	3456	3013	4682	3717	77	1170	500	2800	5	1	15391605	614	-3.56	0.46	12	0.25	-1120.00	8731.00	4820	20240215	-17.22	3245	20241029	22.96	4820	-17.22	20240215	3245	22.96	20241029	4820	-17.22	20240215	3245	22.96	20241029	0.33	N	067170	500	76 억		211428	N	N	0	N	00	N
162	20241101	160503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	300	2	8.33	2706233610	647663	5261.28	3600	4500	3535	4680	2520	3600	4181.01	1.38	0	-483	3793	3696	3598	3501	3403	3745	3550	77	1080	500	2590	5	1	15391605	600	-3.48	0.45	12	4.21	-1120.00	8731.00	4820	20240215	-19.09	3245	20241029	20.18	4820	-19.09	20240215	3245	20.18	20241029	4820	-19.09	20240215	3245	20.18	20241029	0.36	N	067170	500	76 억		211911	N	N	0	N	00	N
163	20241101	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	335	2	9.31	319097715	83478	678.13	3600	3935	3535	4680	2520	3600	3822.54	1.38	0	2353	3793	3696	3598	3501	3403	3745	3550	77	1080	500	2590	5	1	15391605	606	-3.51	0.45	12	0.54	-1120.00	8731.00	4820	20240215	-18.36	3245	20241029	21.26	4820	-18.36	20240215	3245	21.26	20241029	4820	-18.36	20240215	3245	21.26	20241029	0.36	N	067170	500	76 억		211911	N	N	0	N	00	N
164	20241101	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	180	2	5.00	137427155	36566	297.04	3600	3810	3535	4680	2520	3600	3758.33	1.38	0	734	3793	3696	3598	3501	3403	3745	3550	77	1080	500	2590	5	1	15391605	582	-3.38	0.43	12	0.24	-1120.00	8731.00	4820	20240215	-21.58	3245	20241029	16.49	4820	-21.58	20240215	3245	16.49	20241029	4820	-21.58	20240215	3245	16.49	20241029	0.36	N	067170	500	76 억		211911	N	N	0	N	00	N
165	20241101	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	170	2	4.72	125681105	33464	271.84	3600	3810	3535	4680	2520	3600	3755.71	1.38	0	525	3793	3696	3598	3501	3403	3745	3550	77	1080	500	2590	5	1	15391605	580	-3.37	0.43	12	0.22	-1120.00	8731.00	4820	20240215	-21.78	3245	20241029	16.18	4820	-21.78	20240215	3245	16.18	20241029	4820	-21.78	20240215	3245	16.18	20241029	0.36	N	067170	500	76 억		211911	N	N	0	N	00	N
166	20241101	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	140	2	3.89	86811390	23195	188.42	3600	3795	3535	4680	2520	3600	3742.68	1.38	0	-124	3793	3696	3598	3501	3403	3745	3550	77	1080	500	2590	5	1	15391605	576	-3.34	0.43	12	0.15	-1120.00	8731.00	4820	20240215	-22.41	3245	20241029	15.25	4820	-22.41	20240215	3245	15.25	20241029	4820	-22.41	20240215	3245	15.25	20241029	0.36	N	067170	500	76 억		211911	N	N	0	N	00	N
167	20241101	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	165	2	4.58	65709995	17563	142.67	3600	3795	3535	4680	2520	3600	3741.39	1.38	0	-314	3793	3696	3598	3501	3403	3745	3550	77	1080	500	2590	5	1	15391605	579	-3.36	0.43	12	0.11	-1120.00	8731.00	4820	20240215	-21.89	3245	20241029	16.02	4820	-21.89	20240215	3245	16.02	20241029	4820	-21.89	20240215	3245	16.02	20241029	0.36	N	067170	500	76 억		211911	N	N	0	N	00	N
168	20241101	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	100	2	2.78	11675455	3203	26.02	3600	3700	3535	4680	2520	3600	3645.16	1.38	0	-315	3793	3696	3598	3501	3403	3745	3550	77	1080	500	2590	5	1	15391605	569	-3.30	0.42	12	0.02	-1120.00	8731.00	4820	20240215	-23.24	3245	20241029	14.02	4820	-23.24	20240215	3245	14.02	20241029	4820	-23.24	20240215	3245	14.02	20241029	0.36	N	067170	500	76 억		211911	N	N	0	N	00	N
169	20241101	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	-15	5	-0.42	240100	67	0.54	3600	3600	3535	4680	2520	3600	3583.58	1.38	0	-4	3793	3696	3598	3501	3403	3745	3550	77	1080	500	2590	5	1	15391605	552	-3.20	0.41	12	0.00	-1120.00	8731.00	4820	20240215	-25.62	3245	20241029	10.48	4820	-25.62	20240215	3245	10.48	20241029	4820	-25.62	20240215	3245	10.48	20241029	0.36	N	067170	500	76 억		211911	N	N	0	N	00	N