KissMeData/067390/price/prices-20231001.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160622	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1814	-1	5	-0.06	410675868	227955	56.36	1820	1910	1702	2355	1271	1815	1801.57	1.02	57862	2132	1973	1886	1727	1640	1930	1684	214	540	500	1190	1	1	42289877	767	-3.00	0.39	12	0.54	-605.00	4668.00	5680	20221118	-68.06	841	20230816	115.70	5170	-64.91	20230208	841	115.70	20230816	5680	-68.06	20221118	841	115.70	20230816	N	067390	500	213 억	431740	N	N	0	N	01	N
3	20231031	150629	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1817	2	2	0.11	402085501	223263	55.20	1820	1910	1702	2355	1271	1815	1800.95	1.02	57707	2132	1973	1886	1727	1640	1930	1684	214	540	500	1190	1	1	42289877	768	-3.00	0.39	12	0.53	-605.00	4668.00	5680	20221118	-68.01	841	20230816	116.05	5170	-64.85	20230208	841	116.05	20230816	5680	-68.01	20221118	841	116.05	20230816	N	067390	500	213 억	431740	N	N	0	N	01	N
4	20231031	140635	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1818	3	2	0.17	323904801	180075	44.53	1820	1910	1702	2355	1271	1815	1798.72	1.02	29431	2132	1973	1886	1727	1640	1930	1684	214	540	500	1190	1	1	42289877	769	-3.00	0.39	12	0.43	-605.00	4668.00	5680	20221118	-67.99	841	20230816	116.17	5170	-64.84	20230208	841	116.17	20230816	5680	-67.99	20221118	841	116.17	20230816	N	067390	500	213 억	431740	N	N	0	N	01	N
5	20231031	130630	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1848	33	2	1.82	306874477	170817	42.24	1820	1910	1702	2355	1271	1815	1796.51	1.02	26146	2132	1973	1886	1727	1640	1930	1684	214	540	500	1190	1	1	42289877	782	-3.05	0.40	12	0.40	-605.00	4668.00	5680	20221118	-67.46	841	20230816	119.74	5170	-64.26	20230208	841	119.74	20230816	5680	-67.46	20221118	841	119.74	20230816	N	067390	500	213 억	431740	N	N	0	N	01	N
6	20231031	120626	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1786	-29	5	-1.60	270486380	150669	37.25	1820	1910	1702	2355	1271	1815	1795.24	1.02	16478	2132	1973	1886	1727	1640	1930	1684	214	540	500	1190	1	1	42289877	755	-2.95	0.38	12	0.36	-605.00	4668.00	5680	20221118	-68.56	841	20230816	112.37	5170	-65.45	20230208	841	112.37	20230816	5680	-68.56	20221118	841	112.37	20230816	N	067390	500	213 억	431740	N	N	0	N	01	N
7	20231031	110644	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1811	-4	5	-0.22	124273795	67642	16.73	1820	1910	1807	2355	1271	1815	1837.23	1.02	-4148	2132	1973	1886	1727	1640	1930	1684	214	540	500	1190	1	1	42289877	766	-2.99	0.39	12	0.16	-605.00	4668.00	5680	20221118	-68.12	841	20230816	115.34	5170	-64.97	20230208	841	115.34	20230816	5680	-68.12	20221118	841	115.34	20230816	N	067390	500	213 억	431740	N	N	0	N	01	N
8	20231031	100634	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1847	32	2	1.76	93825164	50916	12.59	1820	1910	1807	2355	1271	1815	1842.74	1.02	-2812	2132	1973	1886	1727	1640	1930	1684	214	540	500	1190	1	1	42289877	781	-3.05	0.40	12	0.12	-605.00	4668.00	5680	20221118	-67.48	841	20230816	119.62	5170	-64.27	20230208	841	119.62	20230816	5680	-67.48	20221118	841	119.62	20230816	N	067390	500	213 억	431740	N	N	0	N	01	N
9	20231031	090632	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1815	0	3	0.00	12106272	6648	1.64	1820	1833	1814	2355	1271	1815	1821.04	1.02	1684	2132	1973	1886	1727	1640	1930	1684	214	540	500	1190	1	1	42289877	768	-3.00	0.39	12	0.02	-605.00	4668.00	5680	20221118	-68.05	841	20230816	115.81	5170	-64.89	20230208	841	115.81	20230816	5680	-68.05	20221118	841	115.81	20230816	N	067390	500	213 억	431740	N	N	0	N	01	N
10	20231030	160623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1815	-205	5	-10.15	755217938	403507	239.50	2030	2045	1799	2625	1415	2020	1871.68	1.03	-2216	2206	2112	2006	1912	1806	2120	1920	214	605	500	1330	1	1	42289877	768	-3.00	0.39	12	0.95	-605.00	4668.00	5680	20221118	-68.05	841	20230816	115.81	5170	-64.89	20230208	841	115.81	20230816	5680	-68.05	20221118	841	115.81	20230816	N	067390	500	213 억	434027	N	N	0	N	00	N
11	20231030	150607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1836	-184	5	-9.11	654356058	347737	206.40	2030	2045	1807	2625	1415	2020	1881.76	1.03	3696	2206	2112	2006	1912	1806	2120	1920	214	605	500	1330	1	1	42289877	776	-3.03	0.39	12	0.82	-605.00	4668.00	5680	20221118	-67.68	841	20230816	118.31	5170	-64.49	20230208	841	118.31	20230816	5680	-67.68	20221118	841	118.31	20230816	N	067390	500	213 억	434027	N	N	0	N	00	N
12	20231030	140609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1885	-135	5	-6.68	528684106	279549	165.93	2030	2045	1828	2625	1415	2020	1891.20	1.03	17274	2206	2112	2006	1912	1806	2120	1920	214	605	500	1330	1	1	42289877	797	-3.12	0.40	12	0.66	-605.00	4668.00	5680	20221118	-66.81	841	20230816	124.14	5170	-63.54	20230208	841	124.14	20230816	5680	-66.81	20221118	841	124.14	20230816	N	067390	500	213 억	434027	N	N	0	N	00	N
13	20231030	130609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1904	-116	5	-5.74	495260887	261905	155.45	2030	2045	1828	2625	1415	2020	1890.99	1.03	22235	2206	2112	2006	1912	1806	2120	1920	214	605	500	1330	1	1	42289877	805	-3.15	0.41	12	0.62	-605.00	4668.00	5680	20221118	-66.48	841	20230816	126.40	5170	-63.17	20230208	841	126.40	20230816	5680	-66.48	20221118	841	126.40	20230816	N	067390	500	213 억	434027	N	N	0	N	00	N
14	20231030	120605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1887	-133	5	-6.58	471060461	249133	147.87	2030	2045	1828	2625	1415	2020	1890.80	1.03	23273	2206	2112	2006	1912	1806	2120	1920	214	605	500	1330	1	1	42289877	798	-3.12	0.40	12	0.59	-605.00	4668.00	5680	20221118	-66.78	841	20230816	124.38	5170	-63.50	20230208	841	124.38	20230816	5680	-66.78	20221118	841	124.38	20230816	N	067390	500	213 억	434027	N	N	0	N	00	N
15	20231030	110605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1871	-149	5	-7.38	383942291	202269	120.06	2030	2045	1828	2625	1415	2020	1898.18	1.03	19696	2206	2112	2006	1912	1806	2120	1920	214	605	500	1330	1	1	42289877	791	-3.09	0.40	12	0.48	-605.00	4668.00	5680	20221118	-67.06	841	20230816	122.47	5170	-63.81	20230208	841	122.47	20230816	5680	-67.06	20221118	841	122.47	20230816	N	067390	500	213 억	434027	N	N	0	N	00	N
16	20231030	100606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1942	-78	5	-3.86	203532106	106012	62.92	2030	2045	1850	2625	1415	2020	1919.90	1.03	14199	2206	2112	2006	1912	1806	2120	1920	214	605	500	1330	1	1	42289877	821	-3.21	0.42	12	0.25	-605.00	4668.00	5680	20221118	-65.81	841	20230816	130.92	5170	-62.44	20230208	841	130.92	20230816	5680	-65.81	20221118	841	130.92	20230816	N	067390	500	213 억	434027	N	N	0	N	00	N
17	20231030	090602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	10	2	0.50	1638395	809	0.48	2030	2030	2000	2625	1415	2020	2025.21	1.03	-342	2206	2112	2006	1912	1806	2120	1920	214	605	500	1330	5	1	42289877	858	-3.36	0.43	12	0.00	-605.00	4668.00	5680	20221118	-64.26	841	20230816	141.38	5170	-60.74	20230208	841	141.38	20230816	5680	-64.26	20221118	841	141.38	20230816	N	067390	500	213 억	434027	N	N	0	N	00	N
18	20231027	160535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2020	-15	5	-0.74	333931771	168478	55.11	2020	2100	1900	2645	1425	2035	1982.05	1.00	12043	2325	2180	2080	1935	1835	2130	1885	214	610	500	1340	5	1	42289877	854	-3.34	0.43	12	0.40	-605.00	4668.00	5680	20221118	-64.44	841	20230816	140.19	5170	-60.93	20230208	841	140.19	20230816	5680	-64.44	20221118	841	140.19	20230816	N	067390	500	213 억	421029	N	N	0	N	00	N
19	20231027	150604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-5	5	-0.25	321585701	162383	53.12	2020	2100	1900	2645	1425	2035	1980.41	1.00	14190	2325	2180	2080	1935	1835	2130	1885	214	610	500	1340	5	1	42289877	858	-3.36	0.43	12	0.38	-605.00	4668.00	5680	20221118	-64.26	841	20230816	141.38	5170	-60.74	20230208	841	141.38	20230816	5680	-64.26	20221118	841	141.38	20230816	N	067390	500	213 억	421029	N	N	0	N	00	N
20	20231027	140602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	5	2	0.25	292748516	148210	48.48	2020	2100	1900	2645	1425	2035	1975.23	1.00	24059	2325	2180	2080	1935	1835	2130	1885	214	610	500	1340	5	1	42289877	863	-3.37	0.44	12	0.35	-605.00	4668.00	5680	20221118	-64.08	841	20230816	142.57	5170	-60.54	20230208	841	142.57	20230816	5680	-64.08	20221118	841	142.57	20230816	N	067390	500	213 억	421029	N	N	0	N	00	N
21	20231027	130555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	-35	5	-1.72	278799080	141302	46.22	2020	2100	1900	2645	1425	2035	1973.07	1.00	24060	2325	2180	2080	1935	1835	2130	1885	214	610	500	1340	5	1	42289877	846	-3.31	0.43	12	0.33	-605.00	4668.00	5680	20221118	-64.79	841	20230816	137.81	5170	-61.32	20230208	841	137.81	20230816	5680	-64.79	20221118	841	137.81	20230816	N	067390	500	213 억	421029	N	N	0	N	00	N
22	20231027	120604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-30	5	-1.47	271217156	137510	44.98	2020	2100	1900	2645	1425	2035	1972.34	1.00	25924	2325	2180	2080	1935	1835	2130	1885	214	610	500	1340	5	1	42289877	848	-3.31	0.43	12	0.33	-605.00	4668.00	5680	20221118	-64.70	841	20230816	138.41	5170	-61.22	20230208	841	138.41	20230816	5680	-64.70	20221118	841	138.41	20230816	N	067390	500	213 억	421029	N	N	0	N	00	N
23	20231027	110610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1990	-45	5	-2.21	263460436	133639	43.71	2020	2100	1900	2645	1425	2035	1971.43	1.00	23859	2325	2180	2080	1935	1835	2130	1885	214	610	500	1340	1	1	42289877	842	-3.29	0.43	12	0.32	-605.00	4668.00	5680	20221118	-64.96	841	20230816	136.62	5170	-61.51	20230208	841	136.62	20230816	5680	-64.96	20221118	841	136.62	20230816	N	067390	500	213 억	421029	N	N	0	N	00	N
24	20231027	100602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1990	-45	5	-2.21	120270011	59877	19.59	2020	2100	1900	2645	1425	2035	2008.62	1.00	164	2325	2180	2080	1935	1835	2130	1885	214	610	500	1340	1	1	42289877	842	-3.29	0.43	12	0.14	-605.00	4668.00	5680	20221118	-64.96	841	20230816	136.62	5170	-61.51	20230208	841	136.62	20230816	5680	-64.96	20221118	841	136.62	20230816	N	067390	500	213 억	421029	N	N	0	N	00	N
25	20231027	090559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	15	2	0.74	13323245	6544	2.14	2020	2050	2020	2645	1425	2035	2035.95	1.00	-779	2325	2180	2080	1935	1835	2130	1885	214	610	500	1340	5	1	42289877	867	-3.39	0.44	12	0.02	-605.00	4668.00	5680	20221118	-63.91	841	20230816	143.76	5170	-60.35	20230208	841	143.76	20230816	5680	-63.91	20221118	841	143.76	20230816	N	067390	500	213 억	421029	N	N	0	N	00	N
26	20231026	160555	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-185	5	-8.33	636019285	305270	50.41	2180	2225	1980	2885	1555	2220	2083.67	0.91	30980	2580	2400	2160	1980	1740	2490	2070	214	665	500	1460	5	1	42289877	861	-3.36	0.44	12	0.72	-605.00	4668.00	5680	20221118	-64.17	841	20230816	141.97	5170	-60.64	20230208	841	141.97	20230816	5680	-64.17	20221118	841	141.97	20230816	N	067390	500	213 억	385599	N	N	0	N	01	N
27	20231026	150554	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	-185	5	-8.33	613904650	294408	48.62	2180	2225	1980	2885	1555	2220	2085.18	0.91	32219	2580	2400	2160	1980	1740	2490	2070	214	665	500	1460	5	1	42289877	861	-3.36	0.44	12	0.70	-605.00	4668.00	5680	20221118	-64.17	841	20230816	141.97	5170	-60.64	20230208	841	141.97	20230816	5680	-64.17	20221118	841	141.97	20230816	N	067390	500	213 억	385599	N	N	0	N	01	N
28	20231026	140555	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-210	5	-9.46	548989390	262183	43.29	2180	2225	1980	2885	1555	2220	2093.88	0.91	22032	2580	2400	2160	1980	1740	2490	2070	214	665	500	1460	5	1	42289877	850	-3.32	0.43	12	0.62	-605.00	4668.00	5680	20221118	-64.61	841	20230816	139.00	5170	-61.12	20230208	841	139.00	20230816	5680	-64.61	20221118	841	139.00	20230816	N	067390	500	213 억	385599	N	N	0	N	01	N
29	20231026	130554	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	-195	5	-8.78	487601425	231926	38.30	2180	2225	1980	2885	1555	2220	2102.36	0.91	21018	2580	2400	2160	1980	1740	2490	2070	214	665	500	1460	5	1	42289877	856	-3.35	0.43	12	0.55	-605.00	4668.00	5680	20221118	-64.35	841	20230816	140.78	5170	-60.83	20230208	841	140.78	20230816	5680	-64.35	20221118	841	140.78	20230816	N	067390	500	213 억	385599	N	N	0	N	01	N
30	20231026	120552	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2085	-135	5	-6.08	406653590	192138	31.73	2180	2225	2035	2885	1555	2220	2116.42	0.91	18136	2580	2400	2160	1980	1740	2490	2070	214	665	500	1460	5	1	42289877	882	-3.45	0.45	12	0.45	-605.00	4668.00	5680	20221118	-63.29	841	20230816	147.92	5170	-59.67	20230208	841	147.92	20230816	5680	-63.29	20221118	841	147.92	20230816	N	067390	500	213 억	385599	N	N	0	N	01	N
31	20231026	110559	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	-80	5	-3.60	353380970	166524	27.50	2180	2225	2035	2885	1555	2220	2122.05	0.91	25681	2580	2400	2160	1980	1740	2490	2070	214	665	500	1460	5	1	42289877	905	-3.54	0.46	12	0.39	-605.00	4668.00	5680	20221118	-62.32	841	20230816	154.46	5170	-58.61	20230208	841	154.46	20230816	5680	-62.32	20221118	841	154.46	20230816	N	067390	500	213 억	385599	N	N	0	N	01	N
32	20231026	100557	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2140	-80	5	-3.60	188623555	88061	14.54	2180	2225	2050	2885	1555	2220	2141.89	0.91	23232	2580	2400	2160	1980	1740	2490	2070	214	665	500	1460	5	1	42289877	905	-3.54	0.46	12	0.21	-605.00	4668.00	5680	20221118	-62.32	841	20230816	154.46	5170	-58.61	20230208	841	154.46	20230816	5680	-62.32	20221118	841	154.46	20230816	N	067390	500	213 억	385599	N	N	0	N	01	N
33	20231026	090556	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	-65	5	-2.93	59912330	27835	4.60	2180	2225	2080	2885	1555	2220	2152.20	0.91	7111	2580	2400	2160	1980	1740	2490	2070	214	665	500	1460	5	1	42289877	911	-3.56	0.46	12	0.07	-605.00	4668.00	5680	20221118	-62.06	841	20230816	156.24	5170	-58.32	20230208	841	156.24	20230816	5680	-62.06	20221118	841	156.24	20230816	N	067390	500	213 억	385599	N	N	0	N	01	N
34	20231025	160558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	170	2	8.29	1324550671	605133	31.17	2050	2340	1920	2665	1435	2050	2188.85	0.95	-18622	2664	2357	1788	1481	912	2510	1634	214	615	500	1350	5	1	42289877	939	-3.67	0.48	12	1.43	-605.00	4668.00	5680	20221118	-60.92	841	20230816	163.97	5170	-57.06	20230208	841	163.97	20230816	5680	-60.92	20221118	841	163.97	20230816	N	067390	500	213 억	403500	N	N	0	N	00	N
35	20231025	150556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2205	155	2	7.56	1294987586	591791	30.49	2050	2340	1920	2665	1435	2050	2188.25	0.95	-19392	2664	2357	1788	1481	912	2510	1634	214	615	500	1350	5	1	42289877	932	-3.64	0.47	12	1.40	-605.00	4668.00	5680	20221118	-61.18	841	20230816	162.19	5170	-57.35	20230208	841	162.19	20230816	5680	-61.18	20221118	841	162.19	20230816	N	067390	500	213 억	403500	N	N	0	N	00	N
36	20231025	140554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	105	2	5.12	1208128176	552904	28.48	2050	2340	1920	2665	1435	2050	2185.06	0.95	-13499	2664	2357	1788	1481	912	2510	1634	214	615	500	1350	5	1	42289877	911	-3.56	0.46	12	1.31	-605.00	4668.00	5680	20221118	-62.06	841	20230816	156.24	5170	-58.32	20230208	841	156.24	20230816	5680	-62.06	20221118	841	156.24	20230816	N	067390	500	213 억	403500	N	N	0	N	00	N
37	20231025	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2180	130	2	6.34	1159641436	530460	27.33	2050	2340	1920	2665	1435	2050	2186.11	0.95	-12732	2664	2357	1788	1481	912	2510	1634	214	615	500	1350	5	1	42289877	922	-3.60	0.47	12	1.25	-605.00	4668.00	5680	20221118	-61.62	841	20230816	159.22	5170	-57.83	20230208	841	159.22	20230816	5680	-61.62	20221118	841	159.22	20230816	N	067390	500	213 억	403500	N	N	0	N	00	N
38	20231025	120554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	175	2	8.54	1094489031	500531	25.79	2050	2340	1920	2665	1435	2050	2186.66	0.95	-10632	2664	2357	1788	1481	912	2510	1634	214	615	500	1350	5	1	42289877	941	-3.68	0.48	12	1.18	-605.00	4668.00	5680	20221118	-60.83	841	20230816	164.57	5170	-56.96	20230208	841	164.57	20230816	5680	-60.83	20221118	841	164.57	20230816	N	067390	500	213 억	403500	N	N	0	N	00	N
39	20231025	110555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	195	2	9.51	1020877731	467772	24.10	2050	2340	1920	2665	1435	2050	2182.43	0.95	-13312	2664	2357	1788	1481	912	2510	1634	214	615	500	1350	5	1	42289877	949	-3.71	0.48	12	1.11	-605.00	4668.00	5680	20221118	-60.48	841	20230816	166.94	5170	-56.58	20230208	841	166.94	20230816	5680	-60.48	20221118	841	166.94	20230816	N	067390	500	213 억	403500	N	N	0	N	00	N
40	20231025	100555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2155	105	2	5.12	825649776	378977	19.52	2050	2340	1920	2665	1435	2050	2178.63	0.95	-14192	2664	2357	1788	1481	912	2510	1634	214	615	500	1350	5	1	42289877	911	-3.56	0.46	12	0.90	-605.00	4668.00	5680	20221118	-62.06	841	20230816	156.24	5170	-58.32	20230208	841	156.24	20230816	5680	-62.06	20221118	841	156.24	20230816	N	067390	500	213 억	403500	N	N	0	N	00	N
41	20231025	090552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1943	-107	5	-5.22	69717041	35310	1.82	2050	2050	1920	2665	1435	2050	1974.43	0.95	-7883	2664	2357	1788	1481	912	2510	1634	214	615	500	1350	1	1	42289877	822	-3.21	0.42	12	0.08	-605.00	4668.00	5680	20221118	-65.79	841	20230816	131.03	5170	-62.42	20230208	841	131.03	20230816	5680	-65.79	20221118	841	131.03	20230816	N	067390	500	213 억	403500	N	N	0	N	00	N
42	20231024	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2050	309	2	17.75	3543074083	1933257	1011.50	1720	2095	1219	2260	1219	1741	1832.54	1.58	-255132	1867	1804	1702	1639	1537	1835	1670	214	519	500	1140	5	1	42289877	867	-3.39	0.44	12	4.57	-605.00	4668.00	5680	20221118	-63.91	841	20230816	143.76	5170	-60.35	20230208	841	143.76	20230816	5680	-63.91	20221118	841	143.76	20230816	N	067390	500	213 억	666538	N	N	0	N	00	N
43	20231024	150551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	259	2	14.88	3351410301	1839409	962.40	1720	2095	1219	2260	1219	1741	1822.00	1.58	-252687	1867	1804	1702	1639	1537	1835	1670	214	519	500	1140	5	1	42289877	846	-3.31	0.43	12	4.35	-605.00	4668.00	5680	20221118	-64.79	841	20230816	137.81	5170	-61.32	20230208	841	137.81	20230816	5680	-64.79	20221118	841	137.81	20230816	N	067390	500	213 억	666538	N	N	0	N	00	N
44	20231024	140540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1868	127	2	7.29	2966177699	1642072	859.15	1720	2095	1219	2260	1219	1741	1806.36	1.58	-257461	1867	1804	1702	1639	1537	1835	1670	214	519	500	1140	1	1	42289877	790	-3.09	0.40	12	3.88	-605.00	4668.00	5680	20221118	-67.11	841	20230816	122.12	5170	-63.87	20230208	841	122.12	20230816	5680	-67.11	20221118	841	122.12	20230816	N	067390	500	213 억	666538	N	N	0	N	00	N
45	20231024	130547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1867	126	2	7.24	2881254031	1596287	835.20	1720	2095	1219	2260	1219	1741	1804.97	1.58	-258603	1867	1804	1702	1639	1537	1835	1670	214	519	500	1140	1	1	42289877	790	-3.09	0.40	12	3.77	-605.00	4668.00	5680	20221118	-67.13	841	20230816	122.00	5170	-63.89	20230208	841	122.00	20230816	5680	-67.13	20221118	841	122.00	20230816	N	067390	500	213 억	666538	N	N	0	N	00	N
46	20231024	120552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1800	59	2	3.39	2275799558	1278234	668.79	1720	2095	1219	2260	1219	1741	1780.42	1.58	-199483	1867	1804	1702	1639	1537	1835	1670	214	519	500	1140	1	1	42289877	761	-2.98	0.39	12	3.02	-605.00	4668.00	5680	20221118	-68.31	841	20230816	114.03	5170	-65.18	20230208	841	114.03	20230816	5680	-68.31	20221118	841	114.03	20230816	N	067390	500	213 억	666538	N	N	0	N	00	N
47	20231024	110547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2095	354	2	20.33	1090397827	569783	298.12	1720	2095	1720	2260	1219	1741	1913.71	1.58	-199073	1867	1804	1702	1639	1537	1835	1670	214	519	500	1140	5	1	42289877	886	-3.46	0.45	12	1.35	-605.00	4668.00	5680	20221118	-63.12	841	20230816	149.11	5170	-59.48	20230208	841	149.11	20230816	5680	-63.12	20221118	841	149.11	20230816	N	067390	500	213 억	666538	Y	N	0	N	00	N
48	20231024	100542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1809	68	2	3.91	208340180	116144	60.77	1720	1852	1720	2260	1219	1741	1793.81	1.58	-61003	1867	1804	1702	1639	1537	1835	1670	214	519	500	1140	1	1	42289877	765	-2.99	0.39	12	0.27	-605.00	4668.00	5680	20221118	-68.15	841	20230816	115.10	5170	-65.01	20230208	841	115.10	20230816	5680	-68.15	20221118	841	115.10	20230816	N	067390	500	213 억	666538	N	N	0	N	00	N
49	20231024	090546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1740	-1	5	-0.06	4763897	2742	1.43	1720	1740	1720	2260	1219	1741	1737.38	1.58	-2498	1867	1804	1702	1639	1537	1835	1670	214	519	500	1140	1	1	42289877	736	-2.88	0.37	12	0.01	-605.00	4668.00	5680	20221118	-69.37	841	20230816	106.90	5170	-66.34	20230208	841	106.90	20230816	5680	-69.37	20221118	841	106.90	20230816	N	067390	500	213 억	666538	N	N	0	N	00	N
50	20231023	160538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1741	1	2	0.06	324131311	191122	83.92	1720	1765	1600	2260	1218	1740	1695.91	1.49	33790	1874	1806	1761	1693	1648	1784	1671	214	520	500	1140	1	1	42289877	736	-2.88	0.37	12	0.45	-605.00	4668.00	5680	20221118	-69.35	841	20230816	107.02	5170	-66.32	20230208	841	107.02	20230816	5680	-69.35	20221118	841	107.02	20230816	N	067390	500	213 억	631148	N	N	0	N	00	N
51	20231023	150541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1733	-7	5	-0.40	310096845	183043	80.37	1720	1765	1600	2260	1218	1740	1694.12	1.49	36400	1874	1806	1761	1693	1648	1784	1671	214	520	500	1140	1	1	42289877	733	-2.86	0.37	12	0.43	-605.00	4668.00	5680	20221118	-69.49	841	20230816	106.06	5170	-66.48	20230208	841	106.06	20230816	5680	-69.49	20221118	841	106.06	20230816	N	067390	500	213 억	631148	N	N	0	N	00	N
52	20231023	140540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1759	19	2	1.09	281158539	166292	73.01	1720	1765	1600	2260	1218	1740	1690.75	1.49	36203	1874	1806	1761	1693	1648	1784	1671	214	520	500	1140	1	1	42289877	744	-2.91	0.38	12	0.39	-605.00	4668.00	5680	20221118	-69.03	841	20230816	109.16	5170	-65.98	20230208	841	109.16	20230816	5680	-69.03	20221118	841	109.16	20230816	N	067390	500	213 억	631148	N	N	0	N	00	N
53	20231023	130543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1750	10	2	0.57	238317231	141830	62.27	1720	1750	1600	2260	1218	1740	1680.30	1.49	51608	1874	1806	1761	1693	1648	1784	1671	214	520	500	1140	1	1	42289877	740	-2.89	0.37	12	0.34	-605.00	4668.00	5680	20221118	-69.19	841	20230816	108.09	5170	-66.15	20230208	841	108.09	20230816	5680	-69.19	20221118	841	108.09	20230816	N	067390	500	213 억	631148	N	N	0	N	00	N
54	20231023	120537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1705	-35	5	-2.01	211586677	126420	55.51	1720	1738	1600	2260	1218	1740	1673.68	1.49	45462	1874	1806	1761	1693	1648	1784	1671	214	520	500	1140	1	1	42289877	721	-2.82	0.37	12	0.30	-605.00	4668.00	5680	20221118	-69.98	841	20230816	102.73	5170	-67.02	20230208	841	102.73	20230816	5680	-69.98	20221118	841	102.73	20230816	N	067390	500	213 억	631148	N	N	0	N	00	N
55	20231023	110537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1725	-15	5	-0.86	204265143	122156	53.63	1720	1738	1600	2260	1218	1740	1672.17	1.49	43892	1874	1806	1761	1693	1648	1784	1671	214	520	500	1140	1	1	42289877	730	-2.85	0.37	12	0.29	-605.00	4668.00	5680	20221118	-69.63	841	20230816	105.11	5170	-66.63	20230208	841	105.11	20230816	5680	-69.63	20221118	841	105.11	20230816	N	067390	500	213 억	631148	N	N	0	N	00	N
56	20231023	100533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1713	-27	5	-1.55	176518206	105869	46.48	1720	1738	1600	2260	1218	1740	1667.33	1.49	41430	1874	1806	1761	1693	1648	1784	1671	214	520	500	1140	1	1	42289877	724	-2.83	0.37	12	0.25	-605.00	4668.00	5680	20221118	-69.84	841	20230816	103.69	5170	-66.87	20230208	841	103.69	20230816	5680	-69.84	20221118	841	103.69	20230816	N	067390	500	213 억	631148	N	N	0	N	00	N
57	20231023	090545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1635	-105	5	-6.03	36178164	21822	9.58	1720	1720	1620	2260	1218	1740	1657.88	1.49	5368	1874	1806	1761	1693	1648	1784	1671	214	520	500	1140	1	1	42289877	691	-2.70	0.35	12	0.05	-605.00	4668.00	5680	20221118	-71.21	841	20230816	94.41	5170	-68.38	20230208	841	94.41	20230816	5680	-71.21	20221118	841	94.41	20230816	N	067390	500	213 억	631148	N	N	0	N	00	N
58	20231020	160537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1740	-79	5	-4.34	398668026	227642	119.27	1801	1829	1716	2360	1274	1819	1751.41	1.44	21270	1981	1900	1850	1769	1719	1875	1744	214	541	500	1200	1	1	42289877	736	-2.88	0.37	12	0.54	-605.00	4668.00	5680	20221118	-69.37	841	20230816	106.90	5170	-66.34	20230208	841	106.90	20230816	5680	-69.37	20221118	841	106.90	20230816	N	067390	500	213 억	609910	N	N	0	N	00	N
59	20231020	150537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1740	-79	5	-4.34	388478443	221787	116.20	1801	1829	1716	2360	1274	1819	1751.58	1.44	22153	1981	1900	1850	1769	1719	1875	1744	214	541	500	1200	1	1	42289877	736	-2.88	0.37	12	0.52	-605.00	4668.00	5680	20221118	-69.37	841	20230816	106.90	5170	-66.34	20230208	841	106.90	20230816	5680	-69.37	20221118	841	106.90	20230816	N	067390	500	213 억	609910	N	N	0	N	00	N
60	20231020	140540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1761	-58	5	-3.19	330095032	188545	98.78	1801	1829	1716	2360	1274	1819	1750.75	1.44	41540	1981	1900	1850	1769	1719	1875	1744	214	541	500	1200	1	1	42289877	745	-2.91	0.38	12	0.45	-605.00	4668.00	5680	20221118	-69.00	841	20230816	109.39	5170	-65.94	20230208	841	109.39	20230816	5680	-69.00	20221118	841	109.39	20230816	N	067390	500	213 억	609910	N	N	0	N	00	N
61	20231020	130524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1800	-19	5	-1.04	294682752	168546	88.31	1801	1829	1716	2360	1274	1819	1748.38	1.44	43158	1981	1900	1850	1769	1719	1875	1744	214	541	500	1200	1	1	42289877	761	-2.98	0.39	12	0.40	-605.00	4668.00	5680	20221118	-68.31	841	20230816	114.03	5170	-65.18	20230208	841	114.03	20230816	5680	-68.31	20221118	841	114.03	20230816	N	067390	500	213 억	609910	N	N	0	N	00	N
62	20231020	120535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1748	-71	5	-3.90	229716731	131790	69.05	1801	1829	1716	2360	1274	1819	1743.05	1.44	18293	1981	1900	1850	1769	1719	1875	1744	214	541	500	1200	1	1	42289877	739	-2.89	0.37	12	0.31	-605.00	4668.00	5680	20221118	-69.23	841	20230816	107.85	5170	-66.19	20230208	841	107.85	20230816	5680	-69.23	20221118	841	107.85	20230816	N	067390	500	213 억	609910	N	N	0	N	00	N
63	20231020	110539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1755	-64	5	-3.52	193490478	111013	58.16	1801	1829	1716	2360	1274	1819	1742.95	1.44	12773	1981	1900	1850	1769	1719	1875	1744	214	541	500	1200	1	1	42289877	742	-2.90	0.38	12	0.26	-605.00	4668.00	5680	20221118	-69.10	841	20230816	108.68	5170	-66.05	20230208	841	108.68	20230816	5680	-69.10	20221118	841	108.68	20230816	N	067390	500	213 억	609910	N	N	0	N	00	N
64	20231020	100533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1729	-90	5	-4.95	95743666	54641	28.63	1801	1829	1725	2360	1274	1819	1752.23	1.44	105	1981	1900	1850	1769	1719	1875	1744	214	541	500	1200	1	1	42289877	731	-2.86	0.37	12	0.13	-605.00	4668.00	5680	20221118	-69.56	841	20230816	105.59	5170	-66.56	20230208	841	105.59	20230816	5680	-69.56	20221118	841	105.59	20230816	N	067390	500	213 억	609910	N	N	0	N	00	N
65	20231020	090534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1770	-49	5	-2.69	18156607	10177	5.33	1801	1829	1766	2360	1274	1819	1784.08	1.44	-2175	1981	1900	1850	1769	1719	1875	1744	214	541	500	1200	1	1	42289877	749	-2.93	0.38	12	0.02	-605.00	4668.00	5680	20221118	-68.84	841	20230816	110.46	5170	-65.76	20230208	841	110.46	20230816	5680	-68.84	20221118	841	110.46	20230816	N	067390	500	213 억	609910	N	N	0	N	00	N
66	20231019	160531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1819	-45	5	-2.41	350593314	190031	37.90	1860	1931	1800	2420	1305	1864	1844.93	1.50	-23395	2064	1963	1879	1778	1694	1922	1737	214	556	500	1230	1	1	42289877	769	-3.01	0.39	12	0.45	-605.00	4668.00	5680	20221118	-67.98	841	20230816	116.29	5170	-64.82	20230208	841	116.29	20230816	5680	-67.98	20221118	841	116.29	20230816	N	067390	500	213 억	633899	N	N	0	N	00	N
67	20231019	150529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1836	-28	5	-1.50	338712137	183526	36.60	1860	1931	1800	2420	1305	1864	1845.58	1.50	-22744	2064	1963	1879	1778	1694	1922	1737	214	556	500	1230	1	1	42289877	776	-3.03	0.39	12	0.43	-605.00	4668.00	5680	20221118	-67.68	841	20230816	118.31	5170	-64.49	20230208	841	118.31	20230816	5680	-67.68	20221118	841	118.31	20230816	N	067390	500	213 억	633899	N	N	0	N	00	N
68	20231019	140532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1818	-46	5	-2.47	311922380	168944	33.69	1860	1931	1800	2420	1305	1864	1846.31	1.50	-23845	2064	1963	1879	1778	1694	1922	1737	214	556	500	1230	1	1	42289877	769	-3.00	0.39	12	0.40	-605.00	4668.00	5680	20221118	-67.99	841	20230816	116.17	5170	-64.84	20230208	841	116.17	20230816	5680	-67.99	20221118	841	116.17	20230816	N	067390	500	213 억	633899	N	N	0	N	00	N
69	20231019	130528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1829	-35	5	-1.88	298786016	161716	32.25	1860	1931	1800	2420	1305	1864	1847.60	1.50	-22435	2064	1963	1879	1778	1694	1922	1737	214	556	500	1230	1	1	42289877	773	-3.02	0.39	12	0.38	-605.00	4668.00	5680	20221118	-67.80	841	20230816	117.48	5170	-64.62	20230208	841	117.48	20230816	5680	-67.80	20221118	841	117.48	20230816	N	067390	500	213 억	633899	N	N	0	N	00	N
70	20231019	120533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1806	-58	5	-3.11	270054526	145868	29.09	1860	1931	1800	2420	1305	1864	1851.36	1.50	-27023	2064	1963	1879	1778	1694	1922	1737	214	556	500	1230	1	1	42289877	764	-2.99	0.39	12	0.34	-605.00	4668.00	5680	20221118	-68.20	841	20230816	114.74	5170	-65.07	20230208	841	114.74	20230816	5680	-68.20	20221118	841	114.74	20230816	N	067390	500	213 억	633899	N	N	0	N	00	N
71	20231019	110531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1831	-33	5	-1.77	207342308	111266	22.19	1860	1931	1821	2420	1305	1864	1863.48	1.50	-23640	2064	1963	1879	1778	1694	1922	1737	214	556	500	1230	1	1	42289877	774	-3.03	0.39	12	0.26	-605.00	4668.00	5680	20221118	-67.76	841	20230816	117.72	5170	-64.58	20230208	841	117.72	20230816	5680	-67.76	20221118	841	117.72	20230816	N	067390	500	213 억	633899	N	N	0	N	00	N
72	20231019	100526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1837	-27	5	-1.45	160716780	85795	17.11	1860	1931	1824	2420	1305	1864	1873.27	1.50	-35061	2064	1963	1879	1778	1694	1922	1737	214	556	500	1230	1	1	42289877	777	-3.04	0.39	12	0.20	-605.00	4668.00	5680	20221118	-67.66	841	20230816	118.43	5170	-64.47	20230208	841	118.43	20230816	5680	-67.66	20221118	841	118.43	20230816	N	067390	500	213 억	633899	N	N	0	N	00	N
73	20231019	090532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1843	-21	5	-1.13	7480292	4053	0.81	1860	1860	1824	2420	1305	1864	1845.62	1.50	1022	2064	1963	1879	1778	1694	1922	1737	214	556	500	1230	1	1	42289877	779	-3.05	0.39	12	0.01	-605.00	4668.00	5680	20221118	-67.55	841	20230816	119.14	5170	-64.35	20230208	841	119.14	20230816	5680	-67.55	20221118	841	119.14	20230816	N	067390	500	213 억	633899	N	N	0	N	00	N
74	20231018	160534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1864	-122	5	-6.14	929612902	501429	249.22	1980	1980	1795	2580	1391	1986	1853.92	1.27	99173	2116	2050	2014	1948	1912	2033	1931	214	594	500	1310	1	1	42289877	788	-3.08	0.40	12	1.19	-605.00	4668.00	5680	20221118	-67.18	841	20230816	121.64	5170	-63.95	20230208	841	121.64	20230816	5680	-67.18	20221118	841	121.64	20230816	N	067390	500	213 억	535350	N	N	0	N	00	N
75	20231018	150527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1870	-116	5	-5.84	895497356	483105	240.11	1980	1980	1795	2580	1391	1986	1853.63	1.27	100929	2116	2050	2014	1948	1912	2033	1931	214	594	500	1310	1	1	42289877	791	-3.09	0.40	12	1.14	-605.00	4668.00	5680	20221118	-67.08	841	20230816	122.35	5170	-63.83	20230208	841	122.35	20230816	5680	-67.08	20221118	841	122.35	20230816	N	067390	500	213 억	535350	N	N	0	N	00	N
76	20231018	140523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1860	-126	5	-6.34	832579925	449125	223.22	1980	1980	1795	2580	1391	1986	1853.78	1.27	97522	2116	2050	2014	1948	1912	2033	1931	214	594	500	1310	1	1	42289877	787	-3.07	0.40	12	1.06	-605.00	4668.00	5680	20221118	-67.25	841	20230816	121.17	5170	-64.02	20230208	841	121.17	20230816	5680	-67.25	20221118	841	121.17	20230816	N	067390	500	213 억	535350	N	N	0	N	00	N
77	20231018	130520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1876	-110	5	-5.54	799979060	431617	214.52	1980	1980	1795	2580	1391	1986	1853.45	1.27	90486	2116	2050	2014	1948	1912	2033	1931	214	594	500	1310	1	1	42289877	793	-3.10	0.40	12	1.02	-605.00	4668.00	5680	20221118	-66.97	841	20230816	123.07	5170	-63.71	20230208	841	123.07	20230816	5680	-66.97	20221118	841	123.07	20230816	N	067390	500	213 억	535350	N	N	0	N	00	N
78	20231018	120529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1866	-120	5	-6.04	732144094	395117	196.38	1980	1980	1795	2580	1391	1986	1852.98	1.27	81519	2116	2050	2014	1948	1912	2033	1931	214	594	500	1310	1	1	42289877	789	-3.08	0.40	12	0.93	-605.00	4668.00	5680	20221118	-67.15	841	20230816	121.88	5170	-63.91	20230208	841	121.88	20230816	5680	-67.15	20221118	841	121.88	20230816	N	067390	500	213 억	535350	N	N	0	N	00	N
79	20231018	110524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1830	-156	5	-7.85	708424730	382256	189.99	1980	1980	1795	2580	1391	1986	1853.27	1.27	78887	2116	2050	2014	1948	1912	2033	1931	214	594	500	1310	1	1	42289877	774	-3.02	0.39	12	0.90	-605.00	4668.00	5680	20221118	-67.78	841	20230816	117.60	5170	-64.60	20230208	841	117.60	20230816	5680	-67.78	20221118	841	117.60	20230816	N	067390	500	213 억	535350	N	N	0	N	00	N
80	20231018	100528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1830	-156	5	-7.85	620725238	334903	166.45	1980	1980	1795	2580	1391	1986	1853.45	1.27	67167	2116	2050	2014	1948	1912	2033	1931	214	594	500	1310	1	1	42289877	774	-3.02	0.39	12	0.79	-605.00	4668.00	5680	20221118	-67.78	841	20230816	117.60	5170	-64.60	20230208	841	117.60	20230816	5680	-67.78	20221118	841	117.60	20230816	N	067390	500	213 억	535350	N	N	0	N	00	N
81	20231018	090523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1969	-17	5	-0.86	18609632	9482	4.71	1980	1980	1946	2580	1391	1986	1962.63	1.27	-1453	2116	2050	2014	1948	1912	2033	1931	214	594	500	1310	1	1	42289877	833	-3.25	0.42	12	0.02	-605.00	4668.00	5680	20221118	-65.33	841	20230816	134.13	5170	-61.91	20230208	841	134.13	20230816	5680	-65.33	20221118	841	134.13	20230816	N	067390	500	213 억	535350	N	N	0	N	00	N
82	20231017	160527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1986	-39	5	-1.93	402000804	200299	53.06	1990	2080	1978	2630	1420	2025	2007.06	1.36	-40745	2388	2206	2108	1926	1828	2157	1877	214	605	500	1330	1	1	42289877	840	-3.28	0.43	12	0.47	-605.00	4668.00	5680	20221118	-65.04	841	20230816	136.15	5170	-61.59	20230208	841	136.15	20230816	5680	-65.04	20221118	841	136.15	20230816	N	067390	500	213 억	577130	N	N	0	N	00	N
83	20231017	150527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1995	-30	5	-1.48	325924041	161933	42.89	1990	2080	1980	2630	1420	2025	2012.71	1.36	-31445	2388	2206	2108	1926	1828	2157	1877	214	605	500	1330	1	1	42289877	844	-3.30	0.43	12	0.38	-605.00	4668.00	5680	20221118	-64.88	841	20230816	137.22	5170	-61.41	20230208	841	137.22	20230816	5680	-64.88	20221118	841	137.22	20230816	N	067390	500	213 억	577130	N	N	0	N	00	N
84	20231017	140530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-20	5	-0.99	221399153	109592	29.03	1990	2080	1990	2630	1420	2025	2020.21	1.36	-13912	2388	2206	2108	1926	1828	2157	1877	214	605	500	1330	5	1	42289877	848	-3.31	0.43	12	0.26	-605.00	4668.00	5680	20221118	-64.70	841	20230816	138.41	5170	-61.22	20230208	841	138.41	20230816	5680	-64.70	20221118	841	138.41	20230816	N	067390	500	213 억	577130	N	N	0	N	00	N
85	20231017	130525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-20	5	-0.99	177507018	87854	23.27	1990	2080	1990	2630	1420	2025	2020.48	1.36	-9325	2388	2206	2108	1926	1828	2157	1877	214	605	500	1330	5	1	42289877	848	-3.31	0.43	12	0.21	-605.00	4668.00	5680	20221118	-64.70	841	20230816	138.41	5170	-61.22	20230208	841	138.41	20230816	5680	-64.70	20221118	841	138.41	20230816	N	067390	500	213 억	577130	N	N	0	N	00	N
86	20231017	120526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	-25	5	-1.23	155596428	76950	20.38	1990	2080	1990	2630	1420	2025	2022.05	1.36	-6735	2388	2206	2108	1926	1828	2157	1877	214	605	500	1330	5	1	42289877	846	-3.31	0.43	12	0.18	-605.00	4668.00	5680	20221118	-64.79	841	20230816	137.81	5170	-61.32	20230208	841	137.81	20230816	5680	-64.79	20221118	841	137.81	20230816	N	067390	500	213 억	577130	N	N	0	N	00	N
87	20231017	110521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2040	15	2	0.74	131588528	65010	17.22	1990	2080	1990	2630	1420	2025	2024.13	1.36	-4177	2388	2206	2108	1926	1828	2157	1877	214	605	500	1330	5	1	42289877	863	-3.37	0.44	12	0.15	-605.00	4668.00	5680	20221118	-64.08	841	20230816	142.57	5170	-60.54	20230208	841	142.57	20230816	5680	-64.08	20221118	841	142.57	20230816	N	067390	500	213 억	577130	N	N	0	N	00	N
88	20231017	100518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	10	2	0.49	78599851	38636	10.23	1990	2080	1990	2630	1420	2025	2034.37	1.36	-1264	2388	2206	2108	1926	1828	2157	1877	214	605	500	1330	5	1	42289877	861	-3.36	0.44	12	0.09	-605.00	4668.00	5680	20221118	-64.17	841	20230816	141.97	5170	-60.64	20230208	841	141.97	20230816	5680	-64.17	20221118	841	141.97	20230816	N	067390	500	213 억	577130	N	N	0	N	00	N
89	20231017	090522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2065	40	2	1.98	19350591	9647	2.56	1990	2065	1990	2630	1420	2025	2005.87	1.36	2116	2388	2206	2108	1926	1828	2157	1877	214	605	500	1330	5	1	42289877	873	-3.41	0.44	12	0.02	-605.00	4668.00	5680	20221118	-63.64	841	20230816	145.54	5170	-60.06	20230208	841	145.54	20230816	5680	-63.64	20221118	841	145.54	20230816	N	067390	500	213 억	577130	N	N	0	N	00	N
90	20231016	160522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	-60	5	-2.88	811672490	376057	154.31	2085	2290	2010	2710	1460	2085	2158.38	1.45	-31446	2259	2172	2083	1996	1907	2127	1951	214	625	500	1370	5	1	42289877	856	-3.35	0.43	12	0.89	-605.00	4668.00	5680	20221118	-64.35	841	20230816	140.78	5170	-60.83	20230208	841	140.78	20230816	5680	-64.35	20221118	841	140.78	20230816	N	067390	500	213 억	611975	N	N	0	N	00	N
91	20231016	150521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2025	-60	5	-2.88	748802560	345008	141.57	2085	2290	2025	2710	1460	2085	2170.39	1.45	-39086	2259	2172	2083	1996	1907	2127	1951	214	625	500	1370	5	1	42289877	856	-3.35	0.43	12	0.82	-605.00	4668.00	5680	20221118	-64.35	841	20230816	140.78	5170	-60.83	20230208	841	140.78	20230816	5680	-64.35	20221118	841	140.78	20230816	N	067390	500	213 억	611975	N	N	0	N	00	N
92	20231016	140522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2130	45	2	2.16	663085485	303928	124.71	2085	2290	2040	2710	1460	2085	2181.72	1.45	-33007	2259	2172	2083	1996	1907	2127	1951	214	625	500	1370	5	1	42289877	901	-3.52	0.46	12	0.72	-605.00	4668.00	5680	20221118	-62.50	841	20230816	153.27	5170	-58.80	20230208	841	153.27	20230816	5680	-62.50	20221118	841	153.27	20230816	N	067390	500	213 억	611975	N	N	0	N	00	N
93	20231016	130521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2120	35	2	1.68	630518415	288508	118.39	2085	2290	2040	2710	1460	2085	2185.45	1.45	-36141	2259	2172	2083	1996	1907	2127	1951	214	625	500	1370	5	1	42289877	897	-3.50	0.45	12	0.68	-605.00	4668.00	5680	20221118	-62.68	841	20230816	152.08	5170	-58.99	20230208	841	152.08	20230816	5680	-62.68	20221118	841	152.08	20230816	N	067390	500	213 억	611975	N	N	0	N	00	N
94	20231016	120520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	30	2	1.44	585864585	267277	109.67	2085	2290	2040	2710	1460	2085	2191.98	1.45	-38927	2259	2172	2083	1996	1907	2127	1951	214	625	500	1370	5	1	42289877	894	-3.50	0.45	12	0.63	-605.00	4668.00	5680	20221118	-62.76	841	20230816	151.49	5170	-59.09	20230208	841	151.49	20230816	5680	-62.76	20221118	841	151.49	20230816	N	067390	500	213 억	611975	N	N	0	N	00	N
95	20231016	110518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2170	85	2	4.08	530876460	241685	99.17	2085	2290	2040	2710	1460	2085	2196.56	1.45	-38137	2259	2172	2083	1996	1907	2127	1951	214	625	500	1370	5	1	42289877	918	-3.59	0.46	12	0.57	-605.00	4668.00	5680	20221118	-61.80	841	20230816	158.03	5170	-58.03	20230208	841	158.03	20230816	5680	-61.80	20221118	841	158.03	20230816	N	067390	500	213 억	611975	N	N	0	N	00	N
96	20231016	100514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	140	2	6.71	354597750	161233	66.16	2085	2290	2040	2710	1460	2085	2199.29	1.45	-38672	2259	2172	2083	1996	1907	2127	1951	214	625	500	1370	5	1	42289877	941	-3.68	0.48	12	0.38	-605.00	4668.00	5680	20221118	-60.83	841	20230816	164.57	5170	-56.96	20230208	841	164.57	20230816	5680	-60.83	20221118	841	164.57	20230816	N	067390	500	213 억	611975	N	N	0	N	00	N
97	20231016	090517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2070	-15	5	-0.72	3093880	1488	0.61	2085	2105	2065	2710	1460	2085	2079.22	1.45	-676	2259	2172	2083	1996	1907	2127	1951	214	625	500	1370	5	1	42289877	875	-3.42	0.44	12	0.00	-605.00	4668.00	5680	20221118	-63.56	841	20230816	146.14	5170	-59.96	20230208	841	146.14	20230816	5680	-63.56	20221118	841	146.14	20230816	N	067390	500	213 억	611975	N	N	0	N	00	N
98	20231012	160530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-75	5	-3.46	1245835308	607419	188.05	2150	2180	1955	2810	1520	2165	2051.03	1.19	89016	2348	2256	2188	2096	2028	2222	2062	214	645	500	1420	5	1	42289877	884	-3.45	0.45	12	1.44	-605.00	4668.00	5680	20221118	-63.20	841	20230816	148.51	5170	-59.57	20230208	841	148.51	20230816	5680	-63.20	20221118	841	148.51	20230816	N	067390	500	213 억	503054	N	N	1	N	00	N
99	20231012	150521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2115	-50	5	-2.31	1220808558	595466	184.35	2150	2180	1955	2810	1520	2165	2050.17	1.19	84993	2348	2256	2188	2096	2028	2222	2062	214	645	500	1420	5	1	42289877	894	-3.50	0.45	12	1.41	-605.00	4668.00	5680	20221118	-62.76	841	20230816	151.49	5170	-59.09	20230208	841	151.49	20230816	5680	-62.76	20221118	841	151.49	20230816	N	067390	500	213 억	503054	N	N	0	N	00	N
100	20231012	140520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2105	-60	5	-2.77	1158781858	566016	175.23	2150	2180	1955	2810	1520	2165	2047.26	1.19	76029	2348	2256	2188	2096	2028	2222	2062	214	645	500	1420	5	1	42289877	890	-3.48	0.45	12	1.34	-605.00	4668.00	5680	20221118	-62.94	841	20230816	150.30	5170	-59.28	20230208	841	150.30	20230816	5680	-62.94	20221118	841	150.30	20230816	N	067390	500	213 억	503054	N	N	0	N	00	N
101	20231012	130519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	-65	5	-3.00	1105076893	540389	167.30	2150	2180	1955	2810	1520	2165	2044.97	1.19	70521	2348	2256	2188	2096	2028	2222	2062	214	645	500	1420	5	1	42289877	888	-3.47	0.45	12	1.28	-605.00	4668.00	5680	20221118	-63.03	841	20230816	149.70	5170	-59.38	20230208	841	149.70	20230816	5680	-63.03	20221118	841	149.70	20230816	N	067390	500	213 억	503054	N	N	0	N	00	N
102	20231012	120527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	-55	5	-2.54	1075558518	526269	162.93	2150	2180	1955	2810	1520	2165	2043.74	1.19	71136	2348	2256	2188	2096	2028	2222	2062	214	645	500	1420	5	1	42289877	892	-3.49	0.45	12	1.24	-605.00	4668.00	5680	20221118	-62.85	841	20230816	150.89	5170	-59.19	20230208	841	150.89	20230816	5680	-62.85	20221118	841	150.89	20230816	N	067390	500	213 억	503054	N	N	0	N	00	N
103	20231012	110525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2090	-75	5	-3.46	993821313	487717	150.99	2150	2180	1955	2810	1520	2165	2037.70	1.19	68671	2348	2256	2188	2096	2028	2222	2062	214	645	500	1420	5	1	42289877	884	-3.45	0.45	12	1.15	-605.00	4668.00	5680	20221118	-63.20	841	20230816	148.51	5170	-59.57	20230208	841	148.51	20230816	5680	-63.20	20221118	841	148.51	20230816	N	067390	500	213 억	503054	N	N	0	N	00	N
104	20231012	100524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2100	-65	5	-3.00	847318513	418859	129.67	2150	2170	1955	2810	1520	2165	2022.92	1.19	60066	2348	2256	2188	2096	2028	2222	2062	214	645	500	1420	5	1	42289877	888	-3.47	0.45	12	0.99	-605.00	4668.00	5680	20221118	-63.03	841	20230816	149.70	5170	-59.38	20230208	841	149.70	20230816	5680	-63.03	20221118	841	149.70	20230816	N	067390	500	213 억	503054	N	N	0	N	00	N
105	20231012	090526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2110	-55	5	-2.54	54123140	25624	7.93	2150	2170	2070	2810	1520	2165	2112.20	1.19	6562	2348	2256	2188	2096	2028	2222	2062	214	645	500	1420	5	1	42289877	892	-3.49	0.45	12	0.06	-605.00	4668.00	5680	20221118	-62.85	841	20230816	150.89	5170	-59.19	20230208	841	150.89	20230816	5680	-62.85	20221118	841	150.89	20230816	N	067390	500	213 억	503054	N	N	0	N	00	N
106	20231011	160521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2165	-70	5	-3.13	702839465	322339	13.71	2200	2280	2120	2905	1565	2235	2180.39	1.25	-23639	3111	2672	2396	1957	1681	2535	1820	214	670	500	1470	5	1	42289877	916	-3.58	0.46	12	0.76	-605.00	4668.00	5680	20221118	-61.88	841	20230816	157.43	5170	-58.12	20230208	841	157.43	20230816	5680	-61.88	20221118	841	157.43	20230816	N	067390	500	213 억	527010	N	N	0	N	00	N
107	20231011	150521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	-60	5	-2.68	666905405	305796	13.00	2200	2280	2120	2905	1565	2235	2180.81	1.25	-21233	3111	2672	2396	1957	1681	2535	1820	214	670	500	1470	5	1	42289877	920	-3.60	0.47	12	0.72	-605.00	4668.00	5680	20221118	-61.71	841	20230816	158.62	5170	-57.93	20230208	841	158.62	20230816	5680	-61.71	20221118	841	158.62	20230816	N	067390	500	213 억	527010	N	N	0	N	00	N
108	20231011	140527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	-60	5	-2.68	574252035	263120	11.19	2200	2280	2120	2905	1565	2235	2182.39	1.25	-18765	3111	2672	2396	1957	1681	2535	1820	214	670	500	1470	5	1	42289877	920	-3.60	0.47	12	0.62	-605.00	4668.00	5680	20221118	-61.71	841	20230816	158.62	5170	-57.93	20230208	841	158.62	20230816	5680	-61.71	20221118	841	158.62	20230816	N	067390	500	213 억	527010	N	N	0	N	00	N
109	20231011	130517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	-85	5	-3.80	531706860	243456	10.35	2200	2280	2120	2905	1565	2235	2183.91	1.25	-11938	3111	2672	2396	1957	1681	2535	1820	214	670	500	1470	5	1	42289877	909	-3.55	0.46	12	0.58	-605.00	4668.00	5680	20221118	-62.15	841	20230816	155.65	5170	-58.41	20230208	841	155.65	20230816	5680	-62.15	20221118	841	155.65	20230816	N	067390	500	213 억	527010	N	N	0	N	00	N
110	20231011	120528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2150	-85	5	-3.80	430507350	196387	8.35	2200	2280	2120	2905	1565	2235	2192.04	1.25	-11616	3111	2672	2396	1957	1681	2535	1820	214	670	500	1470	5	1	42289877	909	-3.55	0.46	12	0.46	-605.00	4668.00	5680	20221118	-62.15	841	20230816	155.65	5170	-58.41	20230208	841	155.65	20230816	5680	-62.15	20221118	841	155.65	20230816	N	067390	500	213 억	527010	N	N	0	N	00	N
111	20231011	110524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2175	-60	5	-2.68	378527445	172275	7.33	2200	2280	2120	2905	1565	2235	2197.13	1.25	-13144	3111	2672	2396	1957	1681	2535	1820	214	670	500	1470	5	1	42289877	920	-3.60	0.47	12	0.41	-605.00	4668.00	5680	20221118	-61.71	841	20230816	158.62	5170	-57.93	20230208	841	158.62	20230816	5680	-61.71	20221118	841	158.62	20230816	N	067390	500	213 억	527010	N	N	0	N	00	N
112	20231011	100520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-15	5	-0.67	198767335	89547	3.81	2200	2280	2120	2905	1565	2235	2219.62	1.25	1389	3111	2672	2396	1957	1681	2535	1820	214	670	500	1470	5	1	42289877	939	-3.67	0.48	12	0.21	-605.00	4668.00	5680	20221118	-60.92	841	20230816	163.97	5170	-57.06	20230208	841	163.97	20230816	5680	-60.92	20221118	841	163.97	20230816	N	067390	500	213 억	527010	N	N	0	N	00	N
113	20231011	090523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2225	-10	5	-0.45	47191820	21614	0.92	2200	2230	2120	2905	1565	2235	2182.34	1.25	3706	3111	2672	2396	1957	1681	2535	1820	214	670	500	1470	5	1	42289877	941	-3.68	0.48	12	0.05	-605.00	4668.00	5680	20221118	-60.83	841	20230816	164.57	5170	-56.96	20230208	841	164.57	20230816	5680	-60.83	20221118	841	164.57	20230816	N	067390	500	213 억	527010	N	N	0	N	00	N
114	20231010	160517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	-135	5	-5.70	5711819420	2344370	431.75	2390	2835	2120	3080	1660	2370	2436.65	0.91	147373	2816	2592	2436	2212	2056	2515	2135	214	710	500	1560	5	1	42289877	945	-3.69	0.48	12	5.54	-605.00	4668.00	5680	20221118	-60.65	841	20230816	165.76	5170	-56.77	20230208	841	165.76	20230816	5680	-60.65	20221118	841	165.76	20230816	N	067390	500	213 억	386721	N	N	1	N	00	N
115	20231010	150515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	-130	5	-5.49	5593884905	2291769	422.07	2390	2835	2120	3080	1660	2370	2440.86	0.91	154402	2816	2592	2436	2212	2056	2515	2135	214	710	500	1560	5	1	42289877	947	-3.70	0.48	12	5.42	-605.00	4668.00	5680	20221118	-60.56	841	20230816	166.35	5170	-56.67	20230208	841	166.35	20230816	5680	-60.56	20221118	841	166.35	20230816	N	067390	500	213 억	386721	N	N	1	N	00	N
116	20231010	140518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	35	2	1.48	4725123260	1919801	353.56	2390	2835	2120	3080	1660	2370	2461.26	0.91	107314	2816	2592	2436	2212	2056	2515	2135	214	710	500	1560	5	1	42289877	1017	-3.98	0.52	12	4.54	-605.00	4668.00	5680	20221118	-57.66	841	20230816	185.97	5170	-53.48	20230208	841	185.97	20230816	5680	-57.66	20221118	841	185.97	20230816	N	067390	500	213 억	386721	N	N	1	N	00	N
117	20231010	130514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	180	2	7.59	1139296325	496012	91.35	2390	2565	2120	3080	1660	2370	2296.91	0.91	117749	2816	2592	2436	2212	2056	2515	2135	214	710	500	1560	5	1	42289877	1078	-4.21	0.55	12	1.17	-605.00	4668.00	5680	20221118	-55.11	841	20230816	203.21	5170	-50.68	20230208	841	203.21	20230816	5680	-55.11	20221118	841	203.21	20230816	N	067390	500	213 억	386721	N	N	1	N	00	N
118	20231010	120513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2190	-180	5	-7.59	648501200	280331	51.63	2390	2520	2185	3080	1660	2370	2313.34	0.91	99336	2816	2592	2436	2212	2056	2515	2135	214	710	500	1560	5	1	42289877	926	-3.62	0.47	12	0.66	-605.00	4668.00	5680	20221118	-61.44	841	20230816	160.40	5170	-57.64	20230208	841	160.40	20230816	5680	-61.44	20221118	841	160.40	20230816	N	067390	500	213 억	386721	N	N	1	N	00	N
119	20231010	110506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	-125	5	-5.27	514245100	219578	40.44	2390	2520	2230	3080	1660	2370	2341.97	0.91	84682	2816	2592	2436	2212	2056	2515	2135	214	710	500	1560	5	1	42289877	949	-3.71	0.48	12	0.52	-605.00	4668.00	5680	20221118	-60.48	841	20230816	166.94	5170	-56.58	20230208	841	166.94	20230816	5680	-60.48	20221118	841	166.94	20230816	N	067390	500	213 억	386721	N	N	1	N	00	N
120	20231010	100510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-120	5	-5.06	419698575	177656	32.72	2390	2520	2250	3080	1660	2370	2362.42	0.91	61749	2816	2592	2436	2212	2056	2515	2135	214	710	500	1560	5	1	42289877	952	-3.72	0.48	12	0.42	-605.00	4668.00	5680	20221118	-60.39	841	20230816	167.54	5170	-56.48	20230208	841	167.54	20230816	5680	-60.39	20221118	841	167.54	20230816	N	067390	500	213 억	386721	N	N	1	N	00	N
121	20231010	090507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	130	2	5.49	40696770	16572	3.05	2390	2515	2390	3080	1660	2370	2455.78	0.91	7316	2816	2592	2436	2212	2056	2515	2135	214	710	500	1560	5	1	42289877	1057	-4.13	0.54	12	0.04	-605.00	4668.00	5680	20221118	-55.99	841	20230816	197.27	5170	-51.64	20230208	841	197.27	20230816	5680	-55.99	20221118	841	197.27	20230816	N	067390	500	213 억	386721	N	N	1	N	00	N
122	20231006	160514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-310	5	-11.57	1304307015	541549	176.32	2660	2660	2280	3480	1880	2680	2408.48	1.01	-40439	2976	2827	2666	2517	2356	2902	2592	214	800	500	1760	5	1	42289877	1002	-3.92	0.51	12	1.28	-605.00	4668.00	5680	20221118	-58.27	841	20230816	181.81	5170	-54.16	20230208	841	181.81	20230816	5680	-58.27	20221118	841	181.81	20230816	N	067390	500	213 억	428533	N	N	1	N	00	N
123	20231006	150504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	-275	5	-10.26	1246362750	517261	168.41	2660	2660	2280	3480	1880	2680	2409.54	1.01	-40955	2976	2827	2666	2517	2356	2902	2592	214	800	500	1760	5	1	42289877	1017	-3.98	0.52	12	1.22	-605.00	4668.00	5680	20221118	-57.66	841	20230816	185.97	5170	-53.48	20230208	841	185.97	20230816	5680	-57.66	20221118	841	185.97	20230816	N	067390	500	213 억	428533	N	N	2	N	00	N
124	20231006	140504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-375	5	-13.99	991649200	411041	133.83	2660	2660	2280	3480	1880	2680	2412.53	1.01	-34474	2976	2827	2666	2517	2356	2902	2592	214	800	500	1760	5	1	42289877	975	-3.81	0.49	12	0.97	-605.00	4668.00	5680	20221118	-59.42	841	20230816	174.08	5170	-55.42	20230208	841	174.08	20230816	5680	-59.42	20221118	841	174.08	20230816	N	067390	500	213 억	428533	N	N	2	N	00	N
125	20231006	130502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-325	5	-12.13	861423910	354953	115.57	2660	2660	2280	3480	1880	2680	2426.87	1.01	-20417	2976	2827	2666	2517	2356	2902	2592	214	800	500	1760	5	1	42289877	996	-3.89	0.50	12	0.84	-605.00	4668.00	5680	20221118	-58.54	841	20230816	180.02	5170	-54.45	20230208	841	180.02	20230816	5680	-58.54	20221118	841	180.02	20230816	N	067390	500	213 억	428533	N	N	2	N	00	N
126	20231006	120458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-350	5	-13.06	772095930	317067	103.23	2660	2660	2280	3480	1880	2680	2435.12	1.01	-14204	2976	2827	2666	2517	2356	2902	2592	214	800	500	1760	5	1	42289877	985	-3.85	0.50	12	0.75	-605.00	4668.00	5680	20221118	-58.98	841	20230816	177.05	5170	-54.93	20230208	841	177.05	20230816	5680	-58.98	20221118	841	177.05	20230816	N	067390	500	213 억	428533	N	N	2	N	00	N
127	20231006	110455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	-255	5	-9.51	545237285	219975	71.62	2660	2660	2370	3480	1880	2680	2478.63	1.01	-17994	2976	2827	2666	2517	2356	2902	2592	214	800	500	1760	5	1	42289877	1026	-4.01	0.52	12	0.52	-605.00	4668.00	5680	20221118	-57.31	841	20230816	188.35	5170	-53.09	20230208	841	188.35	20230816	5680	-57.31	20221118	841	188.35	20230816	N	067390	500	213 억	428533	N	N	2	N	00	N
128	20231006	100459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2495	-185	5	-6.90	208877735	81607	26.57	2660	2660	2495	3480	1880	2680	2559.56	1.01	-11753	2976	2827	2666	2517	2356	2902	2592	214	800	500	1760	5	1	42289877	1055	-4.12	0.53	12	0.19	-605.00	4668.00	5680	20221118	-56.07	841	20230816	196.67	5170	-51.74	20230208	841	196.67	20230816	5680	-56.07	20221118	841	196.67	20230816	N	067390	500	213 억	428533	N	N	2	N	00	N
129	20231006	090454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2580	-100	5	-3.73	23056070	8904	2.90	2660	2660	2560	3480	1880	2680	2589.41	1.01	211	2976	2827	2666	2517	2356	2902	2592	214	800	500	1760	5	1	42289877	1091	-4.26	0.55	12	0.02	-605.00	4668.00	5680	20221118	-54.58	841	20230816	206.78	5170	-50.10	20230208	841	206.78	20230816	5680	-54.58	20221118	841	206.78	20230816	N	067390	500	213 억	428533	N	N	2	N	00	N

55 KiB Raw Blame History

55 KiB

Raw Blame History