KissMeData/067570/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2600	-30	5	-1.14	224199325	86005	79.56	2635	2635	2580	3415	1845	2630	2606.83	0.71	4473	2713	2671	2628	2586	2543	2650	2565	220	785	500	1840	5	1	42170000	1096	-86.67	0.55	12	0.20	-30.00	4725.00	4578	20230512	-43.21	2470	20231031	5.26	4578	-43.21	20230512	2470	5.26	20231031	4915	-47.10	20230512	2470	5.26	20231031	2.21	N	067570	500	220 억	299617	N	N	N	N
3	20231130	150640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2620	-10	5	-0.38	198810320	76268	70.56	2635	2635	2580	3415	1845	2630	2606.73	0.71	4756	2713	2671	2628	2586	2543	2650	2565	220	785	500	1840	5	1	42170000	1105	-87.33	0.55	12	0.18	-30.00	4725.00	4578	20230512	-42.77	2470	20231031	6.07	4578	-42.77	20230512	2470	6.07	20231031	4915	-46.69	20230512	2470	6.07	20231031	2.21	N	067570	500	220 억	299617	N	N	N	N
4	20231130	140637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2625	-5	5	-0.19	143837905	55178	51.05	2635	2635	2580	3415	1845	2630	2606.80	0.71	4037	2713	2671	2628	2586	2543	2650	2565	220	785	500	1840	5	1	42170000	1107	-87.50	0.56	12	0.13	-30.00	4725.00	4578	20230512	-42.66	2470	20231031	6.28	4578	-42.66	20230512	2470	6.28	20231031	4915	-46.59	20230512	2470	6.28	20231031	2.21	N	067570	500	220 억	299617	N	N	N	N
5	20231130	130635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2620	-10	5	-0.38	140153675	53770	49.74	2635	2635	2580	3415	1845	2630	2606.54	0.71	4696	2713	2671	2628	2586	2543	2650	2565	220	785	500	1840	5	1	42170000	1105	-87.33	0.55	12	0.13	-30.00	4725.00	4578	20230512	-42.77	2470	20231031	6.07	4578	-42.77	20230512	2470	6.07	20231031	4915	-46.69	20230512	2470	6.07	20231031	2.21	N	067570	500	220 억	299617	N	N	N	N
6	20231130	120646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2625	-5	5	-0.19	78201945	30014	27.77	2635	2635	2580	3415	1845	2630	2605.52	0.71	459	2713	2671	2628	2586	2543	2650	2565	220	785	500	1840	5	1	42170000	1107	-87.50	0.56	12	0.07	-30.00	4725.00	4578	20230512	-42.66	2470	20231031	6.28	4578	-42.66	20230512	2470	6.28	20231031	4915	-46.59	20230512	2470	6.28	20231031	2.21	N	067570	500	220 억	299617	N	N	N	N
7	20231130	110639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2620	-10	5	-0.38	70650100	27133	25.10	2635	2635	2580	3415	1845	2630	2603.84	0.71	-340	2713	2671	2628	2586	2543	2650	2565	220	785	500	1840	5	1	42170000	1105	-87.33	0.55	12	0.06	-30.00	4725.00	4578	20230512	-42.77	2470	20231031	6.07	4578	-42.77	20230512	2470	6.07	20231031	4915	-46.69	20230512	2470	6.07	20231031	2.21	N	067570	500	220 억	299617	N	N	N	N
8	20231130	100635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2610	-20	5	-0.76	36483645	14024	12.97	2635	2635	2580	3415	1845	2630	2601.51	0.71	-712	2713	2671	2628	2586	2543	2650	2565	220	785	500	1840	5	1	42170000	1101	-87.00	0.55	12	0.03	-30.00	4725.00	4578	20230512	-42.99	2470	20231031	5.67	4578	-42.99	20230512	2470	5.67	20231031	4915	-46.90	20230512	2470	5.67	20231031	2.21	N	067570	500	220 억	299617	N	N	N	N
9	20231130	090637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2625	-5	5	-0.19	9899505	3810	3.52	2635	2635	2580	3415	1845	2630	2598.30	0.71	-550	2713	2671	2628	2586	2543	2650	2565	220	785	500	1840	5	1	42170000	1107	-87.50	0.56	12	0.01	-30.00	4725.00	4578	20230512	-42.66	2470	20231031	6.28	4578	-42.66	20230512	2470	6.28	20231031	4915	-46.59	20230512	2470	6.28	20231031	2.21	N	067570	500	220 억	299617	N	N	N	N
10	20231129	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2630	-40	5	-1.50	277975440	106150	120.50	2670	2670	2585	3470	1870	2670	2618.70	0.78	-30666	2710	2690	2655	2635	2600	2700	2645	220	800	500	1860	5	1	42170000	1109	-87.67	0.56	12	0.25	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	4578	-42.55	20230512	2470	6.48	20231031	4915	-46.49	20230512	2470	6.48	20231031	2.20	N	067570	500	220 억	330212	N	N	N	N
11	20231129	150638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2600	-70	5	-2.62	245977460	93931	106.63	2670	2670	2585	3470	1870	2670	2618.70	0.78	-28208	2710	2690	2655	2635	2600	2700	2645	220	800	500	1860	5	1	42170000	1096	-86.67	0.55	12	0.22	-30.00	4725.00	4578	20230512	-43.21	2470	20231031	5.26	4578	-43.21	20230512	2470	5.26	20231031	4915	-47.10	20230512	2470	5.26	20231031	2.20	N	067570	500	220 억	330212	N	N	N	N
12	20231129	140634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2610	-60	5	-2.25	162526735	61809	70.16	2670	2670	2605	3470	1870	2670	2629.50	0.78	-15531	2710	2690	2655	2635	2600	2700	2645	220	800	500	1860	5	1	42170000	1101	-87.00	0.55	12	0.15	-30.00	4725.00	4578	20230512	-42.99	2470	20231031	5.67	4578	-42.99	20230512	2470	5.67	20231031	4915	-46.90	20230512	2470	5.67	20231031	2.20	N	067570	500	220 억	330212	N	N	N	N
13	20231129	130637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2650	-20	5	-0.75	97879945	37104	42.12	2670	2670	2620	3470	1870	2670	2637.99	0.78	-9669	2710	2690	2655	2635	2600	2700	2645	220	800	500	1860	5	1	42170000	1118	-88.33	0.56	12	0.09	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	4578	-42.11	20230512	2470	7.29	20231031	4915	-46.08	20230512	2470	7.29	20231031	2.20	N	067570	500	220 억	330212	N	N	N	N
14	20231129	120637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2635	-35	5	-1.31	71454465	27082	30.74	2670	2670	2620	3470	1870	2670	2638.45	0.78	-5036	2710	2690	2655	2635	2600	2700	2645	220	800	500	1860	5	1	42170000	1111	-87.83	0.56	12	0.06	-30.00	4725.00	4578	20230512	-42.44	2470	20231031	6.68	4578	-42.44	20230512	2470	6.68	20231031	4915	-46.39	20230512	2470	6.68	20231031	2.20	N	067570	500	220 억	330212	N	N	N	N
15	20231129	110638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2640	-30	5	-1.12	68127525	25819	29.31	2670	2670	2620	3470	1870	2670	2638.66	0.78	-4125	2710	2690	2655	2635	2600	2700	2645	220	800	500	1860	5	1	42170000	1113	-88.00	0.56	12	0.06	-30.00	4725.00	4578	20230512	-42.33	2470	20231031	6.88	4578	-42.33	20230512	2470	6.88	20231031	4915	-46.29	20230512	2470	6.88	20231031	2.20	N	067570	500	220 억	330212	N	N	N	N
16	20231129	100636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2645	-25	5	-0.94	15215335	5740	6.52	2670	2670	2640	3470	1870	2670	2650.76	0.78	-1900	2710	2690	2655	2635	2600	2700	2645	220	800	500	1860	5	1	42170000	1115	-88.17	0.56	12	0.01	-30.00	4725.00	4578	20230512	-42.22	2470	20231031	7.09	4578	-42.22	20230512	2470	7.09	20231031	4915	-46.19	20230512	2470	7.09	20231031	2.20	N	067570	500	220 억	330212	N	N	N	N
17	20231129	090633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2670	0	3	0.00	2766195	1041	1.18	2670	2670	2650	3470	1870	2670	2657.25	0.78	-987	2710	2690	2655	2635	2600	2700	2645	220	800	500	1860	5	1	42170000	1126	-89.00	0.57	12	0.00	-30.00	4725.00	4578	20230512	-41.68	2470	20231031	8.10	4578	-41.68	20230512	2470	8.10	20231031	4915	-45.68	20230512	2470	8.10	20231031	2.20	N	067570	500	220 억	330212	N	N	N	N
18	20231128	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2670	10	2	0.38	232515930	88080	111.22	2655	2675	2620	3455	1865	2660	2639.83	0.81	-8656	2780	2720	2685	2625	2590	2702	2607	220	795	500	1860	5	1	42170000	1126	-89.00	0.57	12	0.21	-30.00	4725.00	4578	20230512	-41.68	2470	20231031	8.10	4578	-41.68	20230512	2470	8.10	20231031	4915	-45.68	20230512	2470	8.10	20231031	2.20	N	067570	500	220 억	339714	N	N	N	N
19	20231128	150553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2650	-10	5	-0.38	173053100	65587	82.82	2655	2660	2620	3455	1865	2660	2638.53	0.81	-7235	2780	2720	2685	2625	2590	2702	2607	220	795	500	1860	5	1	42170000	1118	-88.33	0.56	12	0.16	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	4578	-42.11	20230512	2470	7.29	20231031	4915	-46.08	20230512	2470	7.29	20231031	2.20	N	067570	500	220 억	339714	N	N	N	N
20	20231128	140635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2645	-15	5	-0.56	82836680	31370	39.61	2655	2660	2625	3455	1865	2660	2640.63	0.81	-9621	2780	2720	2685	2625	2590	2702	2607	220	795	500	1860	5	1	42170000	1115	-88.17	0.56	12	0.07	-30.00	4725.00	4578	20230512	-42.22	2470	20231031	7.09	4578	-42.22	20230512	2470	7.09	20231031	4915	-46.19	20230512	2470	7.09	20231031	2.20	N	067570	500	220 억	339714	N	N	N	N
21	20231128	130630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2650	-10	5	-0.38	72436335	27444	34.65	2655	2660	2625	3455	1865	2660	2639.42	0.81	-8845	2780	2720	2685	2625	2590	2702	2607	220	795	500	1860	5	1	42170000	1118	-88.33	0.56	12	0.07	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	4578	-42.11	20230512	2470	7.29	20231031	4915	-46.08	20230512	2470	7.29	20231031	2.20	N	067570	500	220 억	339714	N	N	N	N
22	20231128	120633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2650	-10	5	-0.38	62545380	23699	29.92	2655	2660	2625	3455	1865	2660	2639.16	0.81	-8351	2780	2720	2685	2625	2590	2702	2607	220	795	500	1860	5	1	42170000	1118	-88.33	0.56	12	0.06	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	4578	-42.11	20230512	2470	7.29	20231031	4915	-46.08	20230512	2470	7.29	20231031	2.20	N	067570	500	220 억	339714	N	N	N	N
23	20231128	110632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2640	-20	5	-0.75	39217275	14851	18.75	2655	2660	2625	3455	1865	2660	2640.72	0.81	-6310	2780	2720	2685	2625	2590	2702	2607	220	795	500	1860	5	1	42170000	1113	-88.00	0.56	12	0.04	-30.00	4725.00	4578	20230512	-42.33	2470	20231031	6.88	4578	-42.33	20230512	2470	6.88	20231031	4915	-46.29	20230512	2470	6.88	20231031	2.20	N	067570	500	220 억	339714	N	N	N	N
24	20231128	100631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2635	-25	5	-0.94	32838075	12431	15.70	2655	2660	2625	3455	1865	2660	2641.63	0.81	-5932	2780	2720	2685	2625	2590	2702	2607	220	795	500	1860	5	1	42170000	1111	-87.83	0.56	12	0.03	-30.00	4725.00	4578	20230512	-42.44	2470	20231031	6.68	4578	-42.44	20230512	2470	6.68	20231031	4915	-46.39	20230512	2470	6.68	20231031	2.20	N	067570	500	220 억	339714	N	N	N	N
25	20231128	090630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2655	-5	5	-0.19	1351395	509	0.64	2655	2655	2655	3455	1865	2660	2655.00	0.81	-486	2780	2720	2685	2625	2590	2702	2607	220	795	500	1860	5	1	42170000	1120	-88.50	0.56	12	0.00	-30.00	4725.00	4578	20230512	-42.01	2470	20231031	7.49	4578	-42.01	20230512	2470	7.49	20231031	4915	-45.98	20230512	2470	7.49	20231031	2.20	N	067570	500	220 억	339714	N	N	N	N
26	20231127	160629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2660	-65	5	-2.39	211039795	78995	205.57	2745	2745	2650	3540	1910	2725	2671.56	0.83	-9913	2805	2765	2730	2690	2655	2747	2672	220	815	500	1900	5	1	42170000	1122	-88.67	0.56	12	0.19	-30.00	4725.00	4578	20230512	-41.90	2470	20231031	7.69	4578	-41.90	20230512	2470	7.69	20231031	4915	-45.88	20230512	2470	7.69	20231031	2.11	N	067570	500	220 억	349627	N	N	N	N
27	20231127	150630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2660	-65	5	-2.39	177775845	66479	173.00	2745	2745	2655	3540	1910	2725	2674.17	0.83	-8337	2805	2765	2730	2690	2655	2747	2672	220	815	500	1900	5	1	42170000	1122	-88.67	0.56	12	0.16	-30.00	4725.00	4578	20230512	-41.90	2470	20231031	7.69	4578	-41.90	20230512	2470	7.69	20231031	4915	-45.88	20230512	2470	7.69	20231031	2.11	N	067570	500	220 억	349627	N	N	N	N
28	20231127	140634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2665	-60	5	-2.20	142251295	53114	138.22	2745	2745	2655	3540	1910	2725	2678.23	0.83	-4052	2805	2765	2730	2690	2655	2747	2672	220	815	500	1900	5	1	42170000	1124	-88.83	0.56	12	0.13	-30.00	4725.00	4578	20230512	-41.79	2470	20231031	7.89	4578	-41.79	20230512	2470	7.89	20231031	4915	-45.78	20230512	2470	7.89	20231031	2.11	N	067570	500	220 억	349627	N	N	N	N
29	20231127	130632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2680	-45	5	-1.65	135482740	50574	131.61	2745	2745	2655	3540	1910	2725	2678.90	0.83	-3894	2805	2765	2730	2690	2655	2747	2672	220	815	500	1900	5	1	42170000	1130	-89.33	0.57	12	0.12	-30.00	4725.00	4578	20230512	-41.46	2470	20231031	8.50	4578	-41.46	20230512	2470	8.50	20231031	4915	-45.47	20230512	2470	8.50	20231031	2.11	N	067570	500	220 억	349627	N	N	N	N
30	20231127	120633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2675	-50	5	-1.83	117459990	43816	114.02	2745	2745	2660	3540	1910	2725	2680.76	0.83	965	2805	2765	2730	2690	2655	2747	2672	220	815	500	1900	5	1	42170000	1128	-89.17	0.57	12	0.10	-30.00	4725.00	4578	20230512	-41.57	2470	20231031	8.30	4578	-41.57	20230512	2470	8.30	20231031	4915	-45.57	20230512	2470	8.30	20231031	2.11	N	067570	500	220 억	349627	N	N	N	N
31	20231127	110624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2690	-35	5	-1.28	103621565	38651	100.58	2745	2745	2660	3540	1910	2725	2680.95	0.83	4925	2805	2765	2730	2690	2655	2747	2672	220	815	500	1900	5	1	42170000	1134	-89.67	0.57	12	0.09	-30.00	4725.00	4578	20230512	-41.24	2470	20231031	8.91	4578	-41.24	20230512	2470	8.91	20231031	4915	-45.27	20230512	2470	8.91	20231031	2.11	N	067570	500	220 억	349627	N	N	N	N
32	20231127	100623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	-30	5	-1.10	100433160	37462	97.49	2745	2745	2660	3540	1910	2725	2680.93	0.83	5286	2805	2765	2730	2690	2655	2747	2672	220	815	500	1900	5	1	42170000	1136	-89.83	0.57	12	0.09	-30.00	4725.00	4578	20230512	-41.13	2470	20231031	9.11	4578	-41.13	20230512	2470	9.11	20231031	4915	-45.17	20230512	2470	9.11	20231031	2.11	N	067570	500	220 억	349627	N	N	N	N
33	20231127	090626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2685	-40	5	-1.47	26153210	9709	25.27	2745	2745	2675	3540	1910	2725	2693.71	0.83	1152	2805	2765	2730	2690	2655	2747	2672	220	815	500	1900	5	1	42170000	1132	-89.50	0.57	12	0.02	-30.00	4725.00	4578	20230512	-41.35	2470	20231031	8.70	4578	-41.35	20230512	2470	8.70	20231031	4915	-45.37	20230512	2470	8.70	20231031	2.11	N	067570	500	220 억	349627	N	N	N	N
34	20231124	160619	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2725	-25	5	-0.91	98081400	36056	58.16	2770	2770	2695	3575	1925	2750	2720.25	0.85	-7961	2783	2766	2733	2716	2683	2775	2725	220	825	500	1920	5	1	42170000	1149	-90.83	0.58	12	0.09	-30.00	4725.00	4578	20230512	-40.48	2470	20231031	10.32	4578	-40.48	20230512	2470	10.32	20231031	4915	-44.56	20230512	2470	10.32	20231031	2.06	N	067570	500	220 억	357592	N	N	N	N
35	20231124	150626	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2710	-40	5	-1.45	81274515	29876	48.19	2770	2770	2695	3575	1925	2750	2720.39	0.85	-5602	2783	2766	2733	2716	2683	2775	2725	220	825	500	1920	5	1	42170000	1143	-90.33	0.57	12	0.07	-30.00	4725.00	4578	20230512	-40.80	2470	20231031	9.72	4578	-40.80	20230512	2470	9.72	20231031	4915	-44.86	20230512	2470	9.72	20231031	2.06	N	067570	500	220 억	357592	N	N	N	N
36	20231124	140628	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2710	-40	5	-1.45	78861640	28985	46.75	2770	2770	2695	3575	1925	2750	2720.77	0.85	-5071	2783	2766	2733	2716	2683	2775	2725	220	825	500	1920	5	1	42170000	1143	-90.33	0.57	12	0.07	-30.00	4725.00	4578	20230512	-40.80	2470	20231031	9.72	4578	-40.80	20230512	2470	9.72	20231031	4915	-44.86	20230512	2470	9.72	20231031	2.06	N	067570	500	220 억	357592	N	N	N	N
37	20231124	130623	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2710	-40	5	-1.45	69654650	25589	41.28	2770	2770	2695	3575	1925	2750	2722.05	0.85	-1921	2783	2766	2733	2716	2683	2775	2725	220	825	500	1920	5	1	42170000	1143	-90.33	0.57	12	0.06	-30.00	4725.00	4578	20230512	-40.80	2470	20231031	9.72	4578	-40.80	20230512	2470	9.72	20231031	4915	-44.86	20230512	2470	9.72	20231031	2.06	N	067570	500	220 억	357592	N	N	N	N
38	20231124	120628	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2710	-40	5	-1.45	68682290	25231	40.70	2770	2770	2695	3575	1925	2750	2722.14	0.85	-1684	2783	2766	2733	2716	2683	2775	2725	220	825	500	1920	5	1	42170000	1143	-90.33	0.57	12	0.06	-30.00	4725.00	4578	20230512	-40.80	2470	20231031	9.72	4578	-40.80	20230512	2470	9.72	20231031	4915	-44.86	20230512	2470	9.72	20231031	2.06	N	067570	500	220 억	357592	N	N	N	N
39	20231124	110624	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2730	-20	5	-0.73	49362810	18099	29.19	2770	2770	2695	3575	1925	2750	2727.38	0.85	-2633	2783	2766	2733	2716	2683	2775	2725	220	825	500	1920	5	1	42170000	1151	-91.00	0.58	12	0.04	-30.00	4725.00	4578	20230512	-40.37	2470	20231031	10.53	4578	-40.37	20230512	2470	10.53	20231031	4915	-44.46	20230512	2470	10.53	20231031	2.06	N	067570	500	220 억	357592	N	N	N	N
40	20231124	100623	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2720	-30	5	-1.09	39130930	14341	23.13	2770	2770	2695	3575	1925	2750	2728.61	0.85	-1892	2783	2766	2733	2716	2683	2775	2725	220	825	500	1920	5	1	42170000	1147	-90.67	0.58	12	0.03	-30.00	4725.00	4578	20230512	-40.59	2470	20231031	10.12	4578	-40.59	20230512	2470	10.12	20231031	4915	-44.66	20230512	2470	10.12	20231031	2.06	N	067570	500	220 억	357592	N	N	N	N
41	20231124	090624	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2735	-15	5	-0.55	10722595	3879	6.26	2770	2770	2730	3575	1925	2750	2764.27	0.85	-774	2783	2766	2733	2716	2683	2775	2725	220	825	500	1920	5	1	42170000	1153	-91.17	0.58	12	0.01	-30.00	4725.00	4578	20230512	-40.26	2470	20231031	10.73	4578	-40.26	20230512	2470	10.73	20231031	4915	-44.35	20230512	2470	10.73	20231031	2.06	N	067570	500	220 억	357592	N	N	N	N
42	20231123	160616	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2750	10	2	0.36	168555440	61912	108.97	2745	2750	2700	3560	1920	2740	2722.50	0.91	-28153	2776	2757	2721	2702	2666	2767	2712	220	820	500	1910	5	1	42170000	1160	-91.67	0.58	12	0.15	-30.00	4725.00	4578	20230512	-39.93	2470	20231031	11.34	4578	-39.93	20230512	2470	11.34	20231031	4915	-44.05	20230512	2470	11.34	20231031	1.99	N	067570	500	220 억	385714	N	N	N	N
43	20231123	150639	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2705	-35	5	-1.28	153190025	56309	99.10	2745	2745	2700	3560	1920	2740	2720.52	0.91	-27000	2776	2757	2721	2702	2666	2767	2712	220	820	500	1910	5	1	42170000	1141	-90.17	0.57	12	0.13	-30.00	4725.00	4578	20230512	-40.91	2470	20231031	9.51	4578	-40.91	20230512	2470	9.51	20231031	4915	-44.96	20230512	2470	9.51	20231031	1.99	N	067570	500	220 억	385714	N	N	N	N
44	20231123	140633	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2715	-25	5	-0.91	144085660	52950	93.19	2745	2745	2700	3560	1920	2740	2721.16	0.91	-24048	2776	2757	2721	2702	2666	2767	2712	220	820	500	1910	5	1	42170000	1145	-90.50	0.57	12	0.13	-30.00	4725.00	4578	20230512	-40.69	2470	20231031	9.92	4578	-40.69	20230512	2470	9.92	20231031	4915	-44.76	20230512	2470	9.92	20231031	1.99	N	067570	500	220 억	385714	N	N	N	N
45	20231123	130633	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2720	-20	5	-0.73	137640325	50573	89.01	2745	2745	2700	3560	1920	2740	2721.62	0.91	-21702	2776	2757	2721	2702	2666	2767	2712	220	820	500	1910	5	1	42170000	1147	-90.67	0.58	12	0.12	-30.00	4725.00	4578	20230512	-40.59	2470	20231031	10.12	4578	-40.59	20230512	2470	10.12	20231031	4915	-44.66	20230512	2470	10.12	20231031	1.99	N	067570	500	220 억	385714	N	N	N	N
46	20231123	120626	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2715	-25	5	-0.91	133528855	49061	86.35	2745	2745	2700	3560	1920	2740	2721.69	0.91	-20665	2776	2757	2721	2702	2666	2767	2712	220	820	500	1910	5	1	42170000	1145	-90.50	0.57	12	0.12	-30.00	4725.00	4578	20230512	-40.69	2470	20231031	9.92	4578	-40.69	20230512	2470	9.92	20231031	4915	-44.76	20230512	2470	9.92	20231031	1.99	N	067570	500	220 억	385714	N	N	N	N
47	20231123	110640	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2710	-30	5	-1.09	124342290	45688	80.41	2745	2745	2700	3560	1920	2740	2721.55	0.91	-19492	2776	2757	2721	2702	2666	2767	2712	220	820	500	1910	5	1	42170000	1143	-90.33	0.57	12	0.11	-30.00	4725.00	4578	20230512	-40.80	2470	20231031	9.72	4578	-40.80	20230512	2470	9.72	20231031	4915	-44.86	20230512	2470	9.72	20231031	1.99	N	067570	500	220 억	385714	N	N	N	N
48	20231123	100628	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2720	-20	5	-0.73	105114110	38584	67.91	2745	2745	2700	3560	1920	2740	2724.29	0.91	-18925	2776	2757	2721	2702	2666	2767	2712	220	820	500	1910	5	1	42170000	1147	-90.67	0.58	12	0.09	-30.00	4725.00	4578	20230512	-40.59	2470	20231031	10.12	4578	-40.59	20230512	2470	10.12	20231031	4915	-44.66	20230512	2470	10.12	20231031	1.99	N	067570	500	220 억	385714	N	N	N	N
49	20231123	090623	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2730	-10	5	-0.36	2186790	798	1.40	2745	2745	2730	3560	1920	2740	2740.34	0.91	-642	2776	2757	2721	2702	2666	2767	2712	220	820	500	1910	5	1	42170000	1151	-91.00	0.58	12	0.00	-30.00	4725.00	4578	20230512	-40.37	2470	20231031	10.53	4578	-40.37	20230512	2470	10.53	20231031	4915	-44.46	20230512	2470	10.53	20231031	1.99	N	067570	500	220 억	385714	N	N	N	N
50	20231122	160603	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2740	15	2	0.55	153407320	56320	54.80	2720	2740	2685	3540	1910	2725	2723.85	0.95	-13830	2785	2755	2705	2675	2625	2770	2690	220	815	500	1900	5	1	42170000	1155	-91.33	0.58	12	0.13	-30.00	4725.00	4578	20230512	-40.15	2470	20231031	10.93	4578	-40.15	20230512	2470	10.93	20231031	4915	-44.25	20230512	2470	10.93	20231031	2.00	N	067570	500	220 억	399545	N	N	N	N
51	20231122	150614	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2725	0	3	0.00	143978610	52877	51.45	2720	2740	2685	3540	1910	2725	2722.90	0.95	-13195	2785	2755	2705	2675	2625	2770	2690	220	815	500	1900	5	1	42170000	1149	-90.83	0.58	12	0.13	-30.00	4725.00	4578	20230512	-40.48	2470	20231031	10.32	4578	-40.48	20230512	2470	10.32	20231031	4915	-44.56	20230512	2470	10.32	20231031	2.00	N	067570	500	220 억	399545	N	N	N	N
52	20231122	140606	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2730	5	2	0.18	64093640	23621	22.98	2720	2735	2685	3540	1910	2725	2713.42	0.95	-7074	2785	2755	2705	2675	2625	2770	2690	220	815	500	1900	5	1	42170000	1151	-91.00	0.58	12	0.06	-30.00	4725.00	4578	20230512	-40.37	2470	20231031	10.53	4578	-40.37	20230512	2470	10.53	20231031	4915	-44.46	20230512	2470	10.53	20231031	2.00	N	067570	500	220 억	399545	N	N	N	N
53	20231122	130628	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2715	-10	5	-0.37	29857560	11058	10.76	2720	2730	2685	3540	1910	2725	2700.09	0.95	-2880	2785	2755	2705	2675	2625	2770	2690	220	815	500	1900	5	1	42170000	1145	-90.50	0.57	12	0.03	-30.00	4725.00	4578	20230512	-40.69	2470	20231031	9.92	4578	-40.69	20230512	2470	9.92	20231031	4915	-44.76	20230512	2470	9.92	20231031	2.00	N	067570	500	220 억	399545	N	N	N	N
54	20231122	120631	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2715	-10	5	-0.37	24537650	9098	8.85	2720	2730	2685	3540	1910	2725	2697.04	0.95	-1363	2785	2755	2705	2675	2625	2770	2690	220	815	500	1900	5	1	42170000	1145	-90.50	0.57	12	0.02	-30.00	4725.00	4578	20230512	-40.69	2470	20231031	9.92	4578	-40.69	20230512	2470	9.92	20231031	4915	-44.76	20230512	2470	9.92	20231031	2.00	N	067570	500	220 억	399545	N	N	N	N
55	20231122	110658	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2700	-25	5	-0.92	17844710	6618	6.44	2720	2730	2685	3540	1910	2725	2696.39	0.95	-238	2785	2755	2705	2675	2625	2770	2690	220	815	500	1900	5	1	42170000	1139	-90.00	0.57	12	0.02	-30.00	4725.00	4578	20230512	-41.02	2470	20231031	9.31	4578	-41.02	20230512	2470	9.31	20231031	4915	-45.07	20230512	2470	9.31	20231031	2.00	N	067570	500	220 억	399545	N	N	N	N
56	20231122	100640	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2690	-35	5	-1.28	16771280	6220	6.05	2720	2730	2685	3540	1910	2725	2696.35	0.95	-191	2785	2755	2705	2675	2625	2770	2690	220	815	500	1900	5	1	42170000	1134	-89.67	0.57	12	0.01	-30.00	4725.00	4578	20230512	-41.24	2470	20231031	8.91	4578	-41.24	20230512	2470	8.91	20231031	4915	-45.27	20230512	2470	8.91	20231031	2.00	N	067570	500	220 억	399545	N	N	N	N
57	20231122	090608	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2700	-25	5	-0.92	8770590	3248	3.16	2720	2730	2690	3540	1910	2725	2700.30	0.95	23	2785	2755	2705	2675	2625	2770	2690	220	815	500	1900	5	1	42170000	1139	-90.00	0.57	12	0.01	-30.00	4725.00	4578	20230512	-41.02	2470	20231031	9.31	4578	-41.02	20230512	2470	9.31	20231031	4915	-45.07	20230512	2470	9.31	20231031	2.00	N	067570	500	220 억	399545	N	N	N	N
58	20231121	160610	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2725	30	2	1.11	275051495	101783	151.09	2655	2735	2655	3500	1890	2695	2702.33	0.95	1988	2775	2735	2670	2630	2565	2755	2650	220	805	500	1880	5	1	42170000	1149	-90.83	0.58	12	0.24	-30.00	4725.00	4578	20230512	-40.48	2470	20231031	10.32	4578	-40.48	20230512	2470	10.32	20231031	4915	-44.56	20230512	2470	10.32	20231031	2.01	N	067570	500	220 억	399414	N	N	N	N
59	20231121	150611	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2705	10	2	0.37	257520480	95323	141.50	2655	2735	2655	3500	1890	2695	2701.56	0.95	2970	2775	2735	2670	2630	2565	2755	2650	220	805	500	1880	5	1	42170000	1141	-90.17	0.57	12	0.23	-30.00	4725.00	4578	20230512	-40.91	2470	20231031	9.51	4578	-40.91	20230512	2470	9.51	20231031	4915	-44.96	20230512	2470	9.51	20231031	2.01	N	067570	500	220 억	399414	N	N	N	N
60	20231121	140604	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2700	5	2	0.19	203969715	75459	112.01	2655	2735	2655	3500	1890	2695	2703.05	0.95	5574	2775	2735	2670	2630	2565	2755	2650	220	805	500	1880	5	1	42170000	1139	-90.00	0.57	12	0.18	-30.00	4725.00	4578	20230512	-41.02	2470	20231031	9.31	4578	-41.02	20230512	2470	9.31	20231031	4915	-45.07	20230512	2470	9.31	20231031	2.01	N	067570	500	220 억	399414	N	N	N	N
61	20231121	130600	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2705	10	2	0.37	193574165	71615	106.30	2655	2735	2655	3500	1890	2695	2702.98	0.95	5818	2775	2735	2670	2630	2565	2755	2650	220	805	500	1880	5	1	42170000	1141	-90.17	0.57	12	0.17	-30.00	4725.00	4578	20230512	-40.91	2470	20231031	9.51	4578	-40.91	20230512	2470	9.51	20231031	4915	-44.96	20230512	2470	9.51	20231031	2.01	N	067570	500	220 억	399414	N	N	N	N
62	20231121	120600	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2715	20	2	0.74	189583820	70145	104.12	2655	2735	2655	3500	1890	2695	2702.74	0.95	6018	2775	2735	2670	2630	2565	2755	2650	220	805	500	1880	5	1	42170000	1145	-90.50	0.57	12	0.17	-30.00	4725.00	4578	20230512	-40.69	2470	20231031	9.92	4578	-40.69	20230512	2470	9.92	20231031	4915	-44.76	20230512	2470	9.92	20231031	2.01	N	067570	500	220 억	399414	N	N	N	N
63	20231121	110558	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2725	30	2	1.11	179081665	66276	98.38	2655	2735	2655	3500	1890	2695	2702.06	0.95	6008	2775	2735	2670	2630	2565	2755	2650	220	805	500	1880	5	1	42170000	1149	-90.83	0.58	12	0.16	-30.00	4725.00	4578	20230512	-40.48	2470	20231031	10.32	4578	-40.48	20230512	2470	10.32	20231031	4915	-44.56	20230512	2470	10.32	20231031	2.01	N	067570	500	220 억	399414	N	N	N	N
64	20231121	100545	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2720	25	2	0.93	92625005	34288	50.90	2655	2735	2655	3500	1890	2695	2701.38	0.95	3218	2775	2735	2670	2630	2565	2755	2650	220	805	500	1880	5	1	42170000	1147	-90.67	0.58	12	0.08	-30.00	4725.00	4578	20230512	-40.59	2470	20231031	10.12	4578	-40.59	20230512	2470	10.12	20231031	4915	-44.66	20230512	2470	10.12	20231031	2.01	N	067570	500	220 억	399414	N	N	N	N
65	20231121	090552	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2695	0	3	0.00	29324795	11000	16.33	2655	2695	2655	3500	1890	2695	2665.89	0.95	386	2775	2735	2670	2630	2565	2755	2650	220	805	500	1880	5	1	42170000	1136	-89.83	0.57	12	0.03	-30.00	4725.00	4578	20230512	-41.13	2470	20231031	9.11	4578	-41.13	20230512	2470	9.11	20231031	4915	-45.17	20230512	2470	9.11	20231031	2.01	N	067570	500	220 억	399414	N	N	N	N
66	20231120	160557	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2695	75	2	2.86	178205540	66955	98.18	2620	2710	2605	3405	1835	2620	2661.57	0.90	20148	2720	2670	2635	2585	2550	2652	2567	220	785	500	1830	5	1	42170000	1136	-89.83	0.57	12	0.16	-30.00	4725.00	4578	20230512	-41.13	2470	20231031	9.11	4578	-41.13	20230512	2470	9.11	20231031	4915	-45.17	20230512	2470	9.11	20231031	2.01	N	067570	500	220 억	379266	N	N	N	N
67	20231120	150601	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2680	60	2	2.29	158264060	59536	87.30	2620	2710	2605	3405	1835	2620	2658.29	0.90	19955	2720	2670	2635	2585	2550	2652	2567	220	785	500	1830	5	1	42170000	1130	-89.33	0.57	12	0.14	-30.00	4725.00	4578	20230512	-41.46	2470	20231031	8.50	4578	-41.46	20230512	2470	8.50	20231031	4915	-45.47	20230512	2470	8.50	20231031	2.01	N	067570	500	220 억	379266	N	N	N	N
68	20231120	140559	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2680	60	2	2.29	156312215	58805	86.23	2620	2710	2605	3405	1835	2620	2658.14	0.90	20436	2720	2670	2635	2585	2550	2652	2567	220	785	500	1830	5	1	42170000	1130	-89.33	0.57	12	0.14	-30.00	4725.00	4578	20230512	-41.46	2470	20231031	8.50	4578	-41.46	20230512	2470	8.50	20231031	4915	-45.47	20230512	2470	8.50	20231031	2.01	N	067570	500	220 억	379266	N	N	N	N
69	20231120	130556	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2670	50	2	1.91	139720995	52595	77.12	2620	2710	2605	3405	1835	2620	2656.55	0.90	16156	2720	2670	2635	2585	2550	2652	2567	220	785	500	1830	5	1	42170000	1126	-89.00	0.57	12	0.12	-30.00	4725.00	4578	20230512	-41.68	2470	20231031	8.10	4578	-41.68	20230512	2470	8.10	20231031	4915	-45.68	20230512	2470	8.10	20231031	2.01	N	067570	500	220 억	379266	N	N	N	N
70	20231120	120558	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2710	90	2	3.44	96592250	36416	53.40	2620	2710	2605	3405	1835	2620	2652.47	0.90	10458	2720	2670	2635	2585	2550	2652	2567	220	785	500	1830	5	1	42170000	1143	-90.33	0.57	12	0.09	-30.00	4725.00	4578	20230512	-40.80	2470	20231031	9.72	4578	-40.80	20230512	2470	9.72	20231031	4915	-44.86	20230512	2470	9.72	20231031	2.01	N	067570	500	220 억	379266	N	N	N	N
71	20231120	110556	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2675	55	2	2.10	64194210	24379	35.75	2620	2675	2605	3405	1835	2620	2633.18	0.90	10775	2720	2670	2635	2585	2550	2652	2567	220	785	500	1830	5	1	42170000	1128	-89.17	0.57	12	0.06	-30.00	4725.00	4578	20230512	-41.57	2470	20231031	8.30	4578	-41.57	20230512	2470	8.30	20231031	4915	-45.57	20230512	2470	8.30	20231031	2.01	N	067570	500	220 억	379266	N	N	N	N
72	20231120	100554	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2640	20	2	0.76	35212750	13410	19.66	2620	2650	2605	3405	1835	2620	2625.86	0.90	7282	2720	2670	2635	2585	2550	2652	2567	220	785	500	1830	5	1	42170000	1113	-88.00	0.56	12	0.03	-30.00	4725.00	4578	20230512	-42.33	2470	20231031	6.88	4578	-42.33	20230512	2470	6.88	20231031	4915	-46.29	20230512	2470	6.88	20231031	2.01	N	067570	500	220 억	379266	N	N	N	N
73	20231120	090559	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2615	-5	5	-0.19	13128835	5018	7.36	2620	2625	2605	3405	1835	2620	2616.35	0.90	1311	2720	2670	2635	2585	2550	2652	2567	220	785	500	1830	5	1	42170000	1103	-87.17	0.55	12	0.01	-30.00	4725.00	4578	20230512	-42.88	2470	20231031	5.87	4578	-42.88	20230512	2470	5.87	20231031	4915	-46.80	20230512	2470	5.87	20231031	2.01	N	067570	500	220 억	379266	N	N	N	N
74	20231117	160610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2620	-65	5	-2.42	178983770	68199	113.97	2680	2685	2600	3490	1880	2685	2624.43	0.95	-21576	2731	2707	2676	2652	2621	2692	2637	220	805	500	1870	5	1	42170000	1105	-87.33	0.55	12	0.16	-30.00	4725.00	4578	20230512	-42.77	2470	20231031	6.07	4578	-42.77	20230512	2470	6.07	20231031	4915	-46.69	20230512	2470	6.07	20231031	2.03	N	067570	500	220 억	401509	N	N	N	N
75	20231117	150614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2630	-55	5	-2.05	157089655	59862	100.04	2680	2685	2600	3490	1880	2685	2624.20	0.95	-19162	2731	2707	2676	2652	2621	2692	2637	220	805	500	1870	5	1	42170000	1109	-87.67	0.56	12	0.14	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	4578	-42.55	20230512	2470	6.48	20231031	4915	-46.49	20230512	2470	6.48	20231031	2.03	N	067570	500	220 억	401509	N	N	N	N
76	20231117	140612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2625	-60	5	-2.23	139223205	53043	88.64	2680	2685	2600	3490	1880	2685	2624.72	0.95	-17624	2731	2707	2676	2652	2621	2692	2637	220	805	500	1870	5	1	42170000	1107	-87.50	0.56	12	0.13	-30.00	4725.00	4578	20230512	-42.66	2470	20231031	6.28	4578	-42.66	20230512	2470	6.28	20231031	4915	-46.59	20230512	2470	6.28	20231031	2.03	N	067570	500	220 억	401509	N	N	N	N
77	20231117	130611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2625	-60	5	-2.23	117232440	44653	74.62	2680	2685	2600	3490	1880	2685	2625.41	0.95	-14284	2731	2707	2676	2652	2621	2692	2637	220	805	500	1870	5	1	42170000	1107	-87.50	0.56	12	0.11	-30.00	4725.00	4578	20230512	-42.66	2470	20231031	6.28	4578	-42.66	20230512	2470	6.28	20231031	4915	-46.59	20230512	2470	6.28	20231031	2.03	N	067570	500	220 억	401509	N	N	N	N
78	20231117	120612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2630	-55	5	-2.05	42165270	15922	26.61	2680	2685	2630	3490	1880	2685	2648.24	0.95	-7355	2731	2707	2676	2652	2621	2692	2637	220	805	500	1870	5	1	42170000	1109	-87.67	0.56	12	0.04	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	4578	-42.55	20230512	2470	6.48	20231031	4915	-46.49	20230512	2470	6.48	20231031	2.03	N	067570	500	220 억	401509	N	N	N	N
79	20231117	110613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2640	-45	5	-1.68	28643270	10789	18.03	2680	2685	2640	3490	1880	2685	2654.86	0.95	-6461	2731	2707	2676	2652	2621	2692	2637	220	805	500	1870	5	1	42170000	1113	-88.00	0.56	12	0.03	-30.00	4725.00	4578	20230512	-42.33	2470	20231031	6.88	4578	-42.33	20230512	2470	6.88	20231031	4915	-46.29	20230512	2470	6.88	20231031	2.03	N	067570	500	220 억	401509	N	N	N	N
80	20231117	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2660	-25	5	-0.93	20296575	7629	12.75	2680	2685	2645	3490	1880	2685	2660.45	0.95	-5630	2731	2707	2676	2652	2621	2692	2637	220	805	500	1870	5	1	42170000	1122	-88.67	0.56	12	0.02	-30.00	4725.00	4578	20230512	-41.90	2470	20231031	7.69	4578	-41.90	20230512	2470	7.69	20231031	4915	-45.88	20230512	2470	7.69	20231031	2.03	N	067570	500	220 억	401509	N	N	N	N
81	20231117	090613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2665	-20	5	-0.74	2230985	835	1.40	2680	2680	2665	3490	1880	2685	2671.84	0.95	-741	2731	2707	2676	2652	2621	2692	2637	220	805	500	1870	5	1	42170000	1124	-88.83	0.56	12	0.00	-30.00	4725.00	4578	20230512	-41.79	2470	20231031	7.89	4578	-41.79	20230512	2470	7.89	20231031	4915	-45.78	20230512	2470	7.89	20231031	2.03	N	067570	500	220 억	401509	N	N	N	N
82	20231116	160609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2680	-10	5	-0.37	157663280	58941	57.98	2695	2700	2645	3495	1885	2690	2674.93	0.91	17115	2770	2730	2675	2635	2580	2750	2655	220	805	500	1880	5	1	42170000	1130	-89.33	0.57	12	0.14	-30.00	4725.00	4578	20230512	-41.46	2470	20231031	8.50	4578	-41.46	20230512	2470	8.50	20231031	4915	-45.47	20230512	2470	8.50	20231031	2.05	N	067570	500	220 억	384414	N	N	N	N
83	20231116	150609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2690	0	3	0.00	149799430	56005	55.09	2695	2700	2645	3495	1885	2690	2674.75	0.91	17485	2770	2730	2675	2635	2580	2750	2655	220	805	500	1880	5	1	42170000	1134	-89.67	0.57	12	0.13	-30.00	4725.00	4578	20230512	-41.24	2470	20231031	8.91	4578	-41.24	20230512	2470	8.91	20231031	4915	-45.27	20230512	2470	8.91	20231031	2.05	N	067570	500	220 억	384414	N	N	N	N
84	20231116	140549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2680	-10	5	-0.37	147758950	55246	54.35	2695	2700	2645	3495	1885	2690	2674.56	0.91	17472	2770	2730	2675	2635	2580	2750	2655	220	805	500	1880	5	1	42170000	1130	-89.33	0.57	12	0.13	-30.00	4725.00	4578	20230512	-41.46	2470	20231031	8.50	4578	-41.46	20230512	2470	8.50	20231031	4915	-45.47	20230512	2470	8.50	20231031	2.05	N	067570	500	220 억	384414	N	N	N	N
85	20231116	130608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2680	-10	5	-0.37	142351800	53224	52.36	2695	2700	2645	3495	1885	2690	2674.58	0.91	17694	2770	2730	2675	2635	2580	2750	2655	220	805	500	1880	5	1	42170000	1130	-89.33	0.57	12	0.13	-30.00	4725.00	4578	20230512	-41.46	2470	20231031	8.50	4578	-41.46	20230512	2470	8.50	20231031	4915	-45.47	20230512	2470	8.50	20231031	2.05	N	067570	500	220 억	384414	N	N	N	N
86	20231116	120611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2685	-5	5	-0.19	133191185	49801	48.99	2695	2700	2645	3495	1885	2690	2674.47	0.91	15870	2770	2730	2675	2635	2580	2750	2655	220	805	500	1880	5	1	42170000	1132	-89.50	0.57	12	0.12	-30.00	4725.00	4578	20230512	-41.35	2470	20231031	8.70	4578	-41.35	20230512	2470	8.70	20231031	4915	-45.37	20230512	2470	8.70	20231031	2.05	N	067570	500	220 억	384414	N	N	N	N
87	20231116	110607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2685	-5	5	-0.19	109126045	40849	40.19	2695	2700	2645	3495	1885	2690	2671.45	0.91	16754	2770	2730	2675	2635	2580	2750	2655	220	805	500	1880	5	1	42170000	1132	-89.50	0.57	12	0.10	-30.00	4725.00	4578	20230512	-41.35	2470	20231031	8.70	4578	-41.35	20230512	2470	8.70	20231031	4915	-45.37	20230512	2470	8.70	20231031	2.05	N	067570	500	220 억	384414	N	N	N	N
88	20231116	100608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2680	-10	5	-0.37	3192200	1187	1.17	2695	2695	2680	3495	1885	2690	2689.30	0.91	-357	2770	2730	2675	2635	2580	2750	2655	220	805	500	1880	5	1	42170000	1130	-89.33	0.57	12	0.00	-30.00	4725.00	4578	20230512	-41.46	2470	20231031	8.50	4578	-41.46	20230512	2470	8.50	20231031	4915	-45.47	20230512	2470	8.50	20231031	2.05	N	067570	500	220 억	384414	N	N	N	N
89	20231116	090608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3495	1885	2690	0.00	0.91	0	2770	2730	2675	2635	2580	2750	2655	220	805	500	1880	5	1	42170000	1134	-89.67	0.57	12	0.00	-30.00	4725.00	4578	20230512	-41.24	2470	20231031	8.91	4578	-41.24	20230512	2470	8.91	20231031	4915	-45.27	20230512	2470	8.91	20231031	2.05	N	067570	500	220 억	384414	N	N	N	N
90	20231115	160531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2690	20	2	0.75	270383325	100778	176.16	2680	2715	2620	3470	1870	2670	2682.96	0.85	25496	2736	2702	2651	2617	2566	2720	2635	220	800	500	1860	5	1	42170000	1134	-89.67	0.57	12	0.24	-30.00	4725.00	4578	20230512	-41.24	2470	20231031	8.91	4578	-41.24	20230512	2470	8.91	20231031	4915	-45.27	20230512	2470	8.91	20231031	2.05	N	067570	500	220 억	358918	N	N	N	N
91	20231115	150616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2680	10	2	0.37	250490480	93369	163.21	2680	2715	2620	3470	1870	2670	2682.80	0.85	25231	2736	2702	2651	2617	2566	2720	2635	220	800	500	1860	5	1	42170000	1130	-89.33	0.57	12	0.22	-30.00	4725.00	4578	20230512	-41.46	2470	20231031	8.50	4578	-41.46	20230512	2470	8.50	20231031	4915	-45.47	20230512	2470	8.50	20231031	2.05	N	067570	500	220 억	358918	N	N	N	N
92	20231115	140614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	25	2	0.94	229553535	85571	149.58	2680	2715	2620	3470	1870	2670	2682.61	0.85	26082	2736	2702	2651	2617	2566	2720	2635	220	800	500	1860	5	1	42170000	1136	-89.83	0.57	12	0.20	-30.00	4725.00	4578	20230512	-41.13	2470	20231031	9.11	4578	-41.13	20230512	2470	9.11	20231031	4915	-45.17	20230512	2470	9.11	20231031	2.05	N	067570	500	220 억	358918	N	N	N	N
93	20231115	130617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2690	20	2	0.75	218252650	81367	142.23	2680	2715	2620	3470	1870	2670	2682.32	0.85	25794	2736	2702	2651	2617	2566	2720	2635	220	800	500	1860	5	1	42170000	1134	-89.67	0.57	12	0.19	-30.00	4725.00	4578	20230512	-41.24	2470	20231031	8.91	4578	-41.24	20230512	2470	8.91	20231031	4915	-45.27	20230512	2470	8.91	20231031	2.05	N	067570	500	220 억	358918	N	N	N	N
94	20231115	120620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	25	2	0.94	162208625	60462	105.69	2680	2715	2620	3470	1870	2670	2682.82	0.85	19382	2736	2702	2651	2617	2566	2720	2635	220	800	500	1860	5	1	42170000	1136	-89.83	0.57	12	0.14	-30.00	4725.00	4578	20230512	-41.13	2470	20231031	9.11	4578	-41.13	20230512	2470	9.11	20231031	4915	-45.17	20230512	2470	9.11	20231031	2.05	N	067570	500	220 억	358918	N	N	N	N
95	20231115	110623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2690	20	2	0.75	151133325	56353	98.51	2680	2715	2620	3470	1870	2670	2681.90	0.85	18874	2736	2702	2651	2617	2566	2720	2635	220	800	500	1860	5	1	42170000	1134	-89.67	0.57	12	0.13	-30.00	4725.00	4578	20230512	-41.24	2470	20231031	8.91	4578	-41.24	20230512	2470	8.91	20231031	4915	-45.27	20230512	2470	8.91	20231031	2.05	N	067570	500	220 억	358918	N	N	N	N
96	20231115	100619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	25	2	0.94	142447425	53127	92.87	2680	2715	2620	3470	1870	2670	2681.26	0.85	18254	2736	2702	2651	2617	2566	2720	2635	220	800	500	1860	5	1	42170000	1136	-89.83	0.57	12	0.13	-30.00	4725.00	4578	20230512	-41.13	2470	20231031	9.11	4578	-41.13	20230512	2470	9.11	20231031	4915	-45.17	20230512	2470	9.11	20231031	2.05	N	067570	500	220 억	358918	N	N	N	N
97	20231115	090613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2685	15	2	0.56	14721060	5547	9.70	2680	2690	2620	3470	1870	2670	2653.88	0.85	1553	2736	2702	2651	2617	2566	2720	2635	220	800	500	1860	5	1	42170000	1132	-89.50	0.57	12	0.01	-30.00	4725.00	4578	20230512	-41.35	2470	20231031	8.70	4578	-41.35	20230512	2470	8.70	20231031	4915	-45.37	20230512	2470	8.70	20231031	2.05	N	067570	500	220 억	358918	N	N	N	N
98	20231114	160606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2670	20	2	0.75	149815700	56404	142.73	2640	2685	2600	3445	1855	2650	2656.11	0.81	17305	2703	2676	2648	2621	2593	2662	2607	220	795	500	1850	5	1	42170000	1126	-89.00	0.57	12	0.13	-30.00	4725.00	4578	20230512	-41.68	2470	20231031	8.10	4578	-41.68	20230512	2470	8.10	20231031	4915	-45.68	20230512	2470	8.10	20231031	2.04	N	067570	500	220 억	341599	N	N	N	N
99	20231114	150607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2670	20	2	0.75	143365040	53986	136.61	2640	2685	2600	3445	1855	2650	2655.60	0.81	17648	2703	2676	2648	2621	2593	2662	2607	220	795	500	1850	5	1	42170000	1126	-89.00	0.57	12	0.13	-30.00	4725.00	4578	20230512	-41.68	2470	20231031	8.10	4578	-41.68	20230512	2470	8.10	20231031	4915	-45.68	20230512	2470	8.10	20231031	2.04	N	067570	500	220 억	341599	N	N	N	N
100	20231114	140606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2665	15	2	0.57	122696685	46230	116.98	2640	2685	2600	3445	1855	2650	2654.05	0.81	18672	2703	2676	2648	2621	2593	2662	2607	220	795	500	1850	5	1	42170000	1124	-88.83	0.56	12	0.11	-30.00	4725.00	4578	20230512	-41.79	2470	20231031	7.89	4578	-41.79	20230512	2470	7.89	20231031	4915	-45.78	20230512	2470	7.89	20231031	2.04	N	067570	500	220 억	341599	N	N	N	N
101	20231114	130609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2650	0	3	0.00	91975815	34636	87.65	2640	2685	2600	3445	1855	2650	2655.50	0.81	11909	2703	2676	2648	2621	2593	2662	2607	220	795	500	1850	5	1	42170000	1118	-88.33	0.56	12	0.08	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	4578	-42.11	20230512	2470	7.29	20231031	4915	-46.08	20230512	2470	7.29	20231031	2.04	N	067570	500	220 억	341599	N	N	N	N
102	20231114	120609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2670	20	2	0.75	76321140	28730	72.70	2640	2685	2600	3445	1855	2650	2656.50	0.81	11592	2703	2676	2648	2621	2593	2662	2607	220	795	500	1850	5	1	42170000	1126	-89.00	0.57	12	0.07	-30.00	4725.00	4578	20230512	-41.68	2470	20231031	8.10	4578	-41.68	20230512	2470	8.10	20231031	4915	-45.68	20230512	2470	8.10	20231031	2.04	N	067570	500	220 억	341599	N	N	N	N
103	20231114	110616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2650	0	3	0.00	60325045	22697	57.43	2640	2685	2600	3445	1855	2650	2657.84	0.81	9009	2703	2676	2648	2621	2593	2662	2607	220	795	500	1850	5	1	42170000	1118	-88.33	0.56	12	0.05	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	4578	-42.11	20230512	2470	7.29	20231031	4915	-46.08	20230512	2470	7.29	20231031	2.04	N	067570	500	220 억	341599	N	N	N	N
104	20231114	100608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2650	0	3	0.00	55630025	20926	52.95	2640	2685	2600	3445	1855	2650	2658.42	0.81	9103	2703	2676	2648	2621	2593	2662	2607	220	795	500	1850	5	1	42170000	1118	-88.33	0.56	12	0.05	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	4578	-42.11	20230512	2470	7.29	20231031	4915	-46.08	20230512	2470	7.29	20231031	2.04	N	067570	500	220 억	341599	N	N	N	N
105	20231114	090603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2655	5	2	0.19	9110535	3465	8.77	2640	2655	2600	3445	1855	2650	2629.30	0.81	1099	2703	2676	2648	2621	2593	2662	2607	220	795	500	1850	5	1	42170000	1120	-88.50	0.56	12	0.01	-30.00	4725.00	4578	20230512	-42.01	2470	20231031	7.49	4578	-42.01	20230512	2470	7.49	20231031	4915	-45.98	20230512	2470	7.49	20231031	2.04	N	067570	500	220 억	341599	N	N	N	N
106	20231113	160559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2650	-30	5	-1.12	104236750	39504	72.68	2660	2675	2620	3480	1880	2680	2638.63	0.83	-9281	2756	2717	2646	2607	2536	2737	2627	220	800	500	1870	5	1	42170000	1118	-88.33	0.56	12	0.09	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	4578	-42.11	20230512	2470	7.29	20231031	4915	-46.08	20230512	2470	7.29	20231031	2.04	N	067570	500	220 억	350874	N	N	N	N
107	20231113	150559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2640	-40	5	-1.49	96284405	36498	67.15	2660	2675	2620	3480	1880	2680	2638.07	0.83	-7536	2756	2717	2646	2607	2536	2737	2627	220	800	500	1870	5	1	42170000	1113	-88.00	0.56	12	0.09	-30.00	4725.00	4578	20230512	-42.33	2470	20231031	6.88	4578	-42.33	20230512	2470	6.88	20231031	4915	-46.29	20230512	2470	6.88	20231031	2.04	N	067570	500	220 억	350874	N	N	N	N
108	20231113	140556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2630	-50	5	-1.87	76348680	28922	53.21	2660	2675	2620	3480	1880	2680	2639.81	0.83	-4195	2756	2717	2646	2607	2536	2737	2627	220	800	500	1870	5	1	42170000	1109	-87.67	0.56	12	0.07	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	4578	-42.55	20230512	2470	6.48	20231031	4915	-46.49	20230512	2470	6.48	20231031	2.04	N	067570	500	220 억	350874	N	N	N	N
109	20231113	130555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2635	-45	5	-1.68	75041250	28425	52.30	2660	2675	2620	3480	1880	2680	2639.97	0.83	-4131	2756	2717	2646	2607	2536	2737	2627	220	800	500	1870	5	1	42170000	1111	-87.83	0.56	12	0.07	-30.00	4725.00	4578	20230512	-42.44	2470	20231031	6.68	4578	-42.44	20230512	2470	6.68	20231031	4915	-46.39	20230512	2470	6.68	20231031	2.04	N	067570	500	220 억	350874	N	N	N	N
110	20231113	120556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2630	-50	5	-1.87	70846340	26830	49.37	2660	2675	2620	3480	1880	2680	2640.56	0.83	-3028	2756	2717	2646	2607	2536	2737	2627	220	800	500	1870	5	1	42170000	1109	-87.67	0.56	12	0.06	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	4578	-42.55	20230512	2470	6.48	20231031	4915	-46.49	20230512	2470	6.48	20231031	2.04	N	067570	500	220 억	350874	N	N	N	N
111	20231113	110554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2645	-35	5	-1.31	52034410	19701	36.25	2660	2675	2620	3480	1880	2680	2641.21	0.83	-954	2756	2717	2646	2607	2536	2737	2627	220	800	500	1870	5	1	42170000	1115	-88.17	0.56	12	0.05	-30.00	4725.00	4578	20230512	-42.22	2470	20231031	7.09	4578	-42.22	20230512	2470	7.09	20231031	4915	-46.19	20230512	2470	7.09	20231031	2.04	N	067570	500	220 억	350874	N	N	N	N
112	20231113	100553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2625	-55	5	-2.05	42521380	16094	29.61	2660	2675	2620	3480	1880	2680	2642.06	0.83	-1675	2756	2717	2646	2607	2536	2737	2627	220	800	500	1870	5	1	42170000	1107	-87.50	0.56	12	0.04	-30.00	4725.00	4578	20230512	-42.66	2470	20231031	6.28	4578	-42.66	20230512	2470	6.28	20231031	4915	-46.59	20230512	2470	6.28	20231031	2.04	N	067570	500	220 억	350874	N	N	N	N
113	20231113	090558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2660	-20	5	-0.75	6524935	2454	4.52	2660	2660	2650	3480	1880	2680	2658.90	0.83	-574	2756	2717	2646	2607	2536	2737	2627	220	800	500	1870	5	1	42170000	1122	-88.67	0.56	12	0.01	-30.00	4725.00	4578	20230512	-41.90	2470	20231031	7.69	4578	-41.90	20230512	2470	7.69	20231031	4915	-45.88	20230512	2470	7.69	20231031	2.04	N	067570	500	220 억	350874	N	N	N	N
114	20231110	160614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2680	20	2	0.75	141231645	54045	150.22	2665	2685	2575	3455	1865	2660	2613.21	0.87	-16119	2726	2692	2656	2622	2586	2675	2605	220	795	500	1860	5	1	42170000	1130	-89.33	0.57	12	0.13	-30.00	4725.00	4578	20230512	-41.46	2470	20231031	8.50	4578	-41.46	20230512	2470	8.50	20231031	4915	-45.47	20230512	2470	8.50	20231031	2.04	N	067570	500	220 억	366992	N	N	N	N
115	20231110	150606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2635	-25	5	-0.94	123057205	47201	131.19	2665	2665	2575	3455	1865	2660	2607.09	0.87	-11802	2726	2692	2656	2622	2586	2675	2605	220	795	500	1860	5	1	42170000	1111	-87.83	0.56	12	0.11	-30.00	4725.00	4578	20230512	-42.44	2470	20231031	6.68	4578	-42.44	20230512	2470	6.68	20231031	4915	-46.39	20230512	2470	6.68	20231031	2.04	N	067570	500	220 억	366992	N	N	N	N
116	20231110	140600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2635	-25	5	-0.94	84474480	32449	90.19	2665	2665	2575	3455	1865	2660	2603.30	0.87	-7066	2726	2692	2656	2622	2586	2675	2605	220	795	500	1860	5	1	42170000	1111	-87.83	0.56	12	0.08	-30.00	4725.00	4578	20230512	-42.44	2470	20231031	6.68	4578	-42.44	20230512	2470	6.68	20231031	4915	-46.39	20230512	2470	6.68	20231031	2.04	N	067570	500	220 억	366992	N	N	N	N
117	20231110	130601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2605	-55	5	-2.07	78687895	30236	84.04	2665	2665	2575	3455	1865	2660	2602.46	0.87	-6546	2726	2692	2656	2622	2586	2675	2605	220	795	500	1860	5	1	42170000	1099	-86.83	0.55	12	0.07	-30.00	4725.00	4578	20230512	-43.10	2470	20231031	5.47	4578	-43.10	20230512	2470	5.47	20231031	4915	-47.00	20230512	2470	5.47	20231031	2.04	N	067570	500	220 억	366992	N	N	N	N
118	20231110	120603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2610	-50	5	-1.88	75200140	28898	80.32	2665	2665	2575	3455	1865	2660	2602.26	0.87	-5993	2726	2692	2656	2622	2586	2675	2605	220	795	500	1860	5	1	42170000	1101	-87.00	0.55	12	0.07	-30.00	4725.00	4578	20230512	-42.99	2470	20231031	5.67	4578	-42.99	20230512	2470	5.67	20231031	4915	-46.90	20230512	2470	5.67	20231031	2.04	N	067570	500	220 억	366992	N	N	N	N
119	20231110	110556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2610	-50	5	-1.88	66931050	25732	71.52	2665	2665	2575	3455	1865	2660	2601.08	0.87	-5430	2726	2692	2656	2622	2586	2675	2605	220	795	500	1860	5	1	42170000	1101	-87.00	0.55	12	0.06	-30.00	4725.00	4578	20230512	-42.99	2470	20231031	5.67	4578	-42.99	20230512	2470	5.67	20231031	4915	-46.90	20230512	2470	5.67	20231031	2.04	N	067570	500	220 억	366992	N	N	N	N
120	20231110	100602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2595	-65	5	-2.44	54749545	21062	58.54	2665	2665	2575	3455	1865	2660	2599.45	0.87	-3990	2726	2692	2656	2622	2586	2675	2605	220	795	500	1860	5	1	42170000	1094	-86.50	0.55	12	0.05	-30.00	4725.00	4578	20230512	-43.32	2470	20231031	5.06	4578	-43.32	20230512	2470	5.06	20231031	4915	-47.20	20230512	2470	5.06	20231031	2.04	N	067570	500	220 억	366992	N	N	N	N
121	20231110	090551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2610	-50	5	-1.88	6539000	2489	6.92	2665	2665	2605	3455	1865	2660	2627.16	0.87	-2481	2726	2692	2656	2622	2586	2675	2605	220	795	500	1860	5	1	42170000	1101	-87.00	0.55	12	0.01	-30.00	4725.00	4578	20230512	-42.99	2470	20231031	5.67	4578	-42.99	20230512	2470	5.67	20231031	4915	-46.90	20230512	2470	5.67	20231031	2.04	N	067570	500	220 억	366992	N	N	N	N
122	20231109	160545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2660	-35	5	-1.30	94978405	35975	112.14	2690	2690	2620	3500	1890	2695	2640.12	0.90	-12644	2725	2710	2680	2665	2635	2717	2672	220	805	500	1880	5	1	42170000	1122	-88.67	0.56	12	0.09	-30.00	4725.00	4578	20230512	-41.90	2470	20231031	7.69	4578	-41.90	20230512	2470	7.69	20231031	4915	-45.88	20230512	2470	7.69	20231031	2.01	N	067570	500	220 억	379636	N	N	N	N
123	20231109	150546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2630	-65	5	-2.41	82134535	31124	97.02	2690	2690	2620	3500	1890	2695	2638.95	0.90	-10338	2725	2710	2680	2665	2635	2717	2672	220	805	500	1880	5	1	42170000	1109	-87.67	0.56	12	0.07	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	4578	-42.55	20230512	2470	6.48	20231031	4915	-46.49	20230512	2470	6.48	20231031	2.01	N	067570	500	220 억	379636	N	N	N	N
124	20231109	140545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2630	-65	5	-2.41	64769935	24512	76.41	2690	2690	2620	3500	1890	2695	2642.38	0.90	-8342	2725	2710	2680	2665	2635	2717	2672	220	805	500	1880	5	1	42170000	1109	-87.67	0.56	12	0.06	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	4578	-42.55	20230512	2470	6.48	20231031	4915	-46.49	20230512	2470	6.48	20231031	2.01	N	067570	500	220 억	379636	N	N	N	N
125	20231109	130547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2635	-60	5	-2.23	54502370	20606	64.23	2690	2690	2620	3500	1890	2695	2644.98	0.90	-7782	2725	2710	2680	2665	2635	2717	2672	220	805	500	1880	5	1	42170000	1111	-87.83	0.56	12	0.05	-30.00	4725.00	4578	20230512	-42.44	2470	20231031	6.68	4578	-42.44	20230512	2470	6.68	20231031	4915	-46.39	20230512	2470	6.68	20231031	2.01	N	067570	500	220 억	379636	N	N	N	N
126	20231109	120550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2650	-45	5	-1.67	34804165	13134	40.94	2690	2690	2635	3500	1890	2695	2649.93	0.90	-7049	2725	2710	2680	2665	2635	2717	2672	220	805	500	1880	5	1	42170000	1118	-88.33	0.56	12	0.03	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	4578	-42.11	20230512	2470	7.29	20231031	4915	-46.08	20230512	2470	7.29	20231031	2.01	N	067570	500	220 억	379636	N	N	N	N
127	20231109	110548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2665	-30	5	-1.11	29962680	11307	35.25	2690	2690	2635	3500	1890	2695	2649.92	0.90	-5989	2725	2710	2680	2665	2635	2717	2672	220	805	500	1880	5	1	42170000	1124	-88.83	0.56	12	0.03	-30.00	4725.00	4578	20230512	-41.79	2470	20231031	7.89	4578	-41.79	20230512	2470	7.89	20231031	4915	-45.78	20230512	2470	7.89	20231031	2.01	N	067570	500	220 억	379636	N	N	N	N
128	20231109	100544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2640	-55	5	-2.04	18901420	7126	22.21	2690	2690	2640	3500	1890	2695	2652.46	0.90	-5984	2725	2710	2680	2665	2635	2717	2672	220	805	500	1880	5	1	42170000	1113	-88.00	0.56	12	0.02	-30.00	4725.00	4578	20230512	-42.33	2470	20231031	6.88	4578	-42.33	20230512	2470	6.88	20231031	4915	-46.29	20230512	2470	6.88	20231031	2.01	N	067570	500	220 억	379636	N	N	N	N
129	20231109	090545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2670	-25	5	-0.93	2151445	803	2.50	2690	2690	2665	3500	1890	2695	2679.26	0.90	-708	2725	2710	2680	2665	2635	2717	2672	220	805	500	1880	5	1	42170000	1126	-89.00	0.57	12	0.00	-30.00	4725.00	4578	20230512	-41.68	2470	20231031	8.10	4578	-41.68	20230512	2470	8.10	20231031	4915	-45.68	20230512	2470	8.10	20231031	2.01	N	067570	500	220 억	379636	N	N	N	N
130	20231108	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	15	2	0.56	85629925	32081	57.71	2670	2695	2650	3480	1880	2680	2669.17	0.93	-11284	2746	2712	2666	2632	2586	2730	2650	220	800	500	1870	5	1	42170000	1136	-89.83	0.57	12	0.08	-30.00	4725.00	4578	20230512	-41.13	2470	20231031	9.11	4578	-41.13	20230512	2470	9.11	20231031	4915	-45.17	20230512	2470	9.11	20231031	2.00	N	067570	500	220 억	390920	N	N	N	N
131	20231108	150544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2655	-25	5	-0.93	75507365	28311	50.93	2670	2690	2650	3480	1880	2680	2667.07	0.93	-10098	2746	2712	2666	2632	2586	2730	2650	220	800	500	1870	5	1	42170000	1120	-88.50	0.56	12	0.07	-30.00	4725.00	4578	20230512	-42.01	2470	20231031	7.49	4578	-42.01	20230512	2470	7.49	20231031	4915	-45.98	20230512	2470	7.49	20231031	2.00	N	067570	500	220 억	390920	N	N	N	N
132	20231108	140542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2675	-5	5	-0.19	58253805	21813	39.24	2670	2690	2650	3480	1880	2680	2670.60	0.93	-8732	2746	2712	2666	2632	2586	2730	2650	220	800	500	1870	5	1	42170000	1128	-89.17	0.57	12	0.05	-30.00	4725.00	4578	20230512	-41.57	2470	20231031	8.30	4578	-41.57	20230512	2470	8.30	20231031	4915	-45.57	20230512	2470	8.30	20231031	2.00	N	067570	500	220 억	390920	N	N	N	N
133	20231108	130543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2680	0	3	0.00	53739620	20120	36.19	2670	2690	2650	3480	1880	2680	2670.96	0.93	-8243	2746	2712	2666	2632	2586	2730	2650	220	800	500	1870	5	1	42170000	1130	-89.33	0.57	12	0.05	-30.00	4725.00	4578	20230512	-41.46	2470	20231031	8.50	4578	-41.46	20230512	2470	8.50	20231031	4915	-45.47	20230512	2470	8.50	20231031	2.00	N	067570	500	220 억	390920	N	N	N	N
134	20231108	120538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2675	-5	5	-0.19	34521775	12923	23.25	2670	2690	2650	3480	1880	2680	2671.34	0.93	-4057	2746	2712	2666	2632	2586	2730	2650	220	800	500	1870	5	1	42170000	1128	-89.17	0.57	12	0.03	-30.00	4725.00	4578	20230512	-41.57	2470	20231031	8.30	4578	-41.57	20230512	2470	8.30	20231031	4915	-45.57	20230512	2470	8.30	20231031	2.00	N	067570	500	220 억	390920	N	N	N	N
135	20231108	110542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2670	-10	5	-0.37	30577695	11453	20.60	2670	2690	2650	3480	1880	2680	2669.84	0.93	-3372	2746	2712	2666	2632	2586	2730	2650	220	800	500	1870	5	1	42170000	1126	-89.00	0.57	12	0.03	-30.00	4725.00	4578	20230512	-41.68	2470	20231031	8.10	4578	-41.68	20230512	2470	8.10	20231031	4915	-45.68	20230512	2470	8.10	20231031	2.00	N	067570	500	220 억	390920	N	N	N	N
136	20231108	100542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2660	-20	5	-0.75	22326800	8352	15.02	2670	2690	2660	3480	1880	2680	2673.23	0.93	-2528	2746	2712	2666	2632	2586	2730	2650	220	800	500	1870	5	1	42170000	1122	-88.67	0.56	12	0.02	-30.00	4725.00	4578	20230512	-41.90	2470	20231031	7.69	4578	-41.90	20230512	2470	7.69	20231031	4915	-45.88	20230512	2470	7.69	20231031	2.00	N	067570	500	220 억	390920	N	N	N	N
137	20231108	090539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2690	10	2	0.37	6620970	2478	4.46	2670	2690	2670	3480	1880	2680	2671.90	0.93	-444	2746	2712	2666	2632	2586	2730	2650	220	800	500	1870	5	1	42170000	1134	-89.67	0.57	12	0.01	-30.00	4725.00	4578	20230512	-41.24	2470	20231031	8.91	4578	-41.24	20230512	2470	8.91	20231031	4915	-45.27	20230512	2470	8.91	20231031	2.00	N	067570	500	220 억	390920	N	N	N	N
138	20231107	160543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2680	-20	5	-0.74	147990055	55592	64.32	2670	2700	2620	3510	1890	2700	2662.07	0.96	-14318	2753	2726	2673	2646	2593	2740	2660	220	810	500	1890	5	1	42170000	1130	-89.33	0.57	12	0.13	-30.00	4725.00	4578	20230512	-41.46	2470	20231031	8.50	4578	-41.46	20230512	2470	8.50	20231031	4915	-45.47	20230512	2470	8.50	20231031	2.10	N	067570	500	220 억	405240	N	N	N	N
139	20231107	150542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2660	-40	5	-1.48	117320455	44054	50.97	2670	2700	2620	3510	1890	2700	2663.11	0.96	-12306	2753	2726	2673	2646	2593	2740	2660	220	810	500	1890	5	1	42170000	1122	-88.67	0.56	12	0.10	-30.00	4725.00	4578	20230512	-41.90	2470	20231031	7.69	4578	-41.90	20230512	2470	7.69	20231031	4915	-45.88	20230512	2470	7.69	20231031	2.10	N	067570	500	220 억	405240	N	N	N	N
140	20231107	140546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2660	-40	5	-1.48	115384710	43325	50.13	2670	2700	2620	3510	1890	2700	2663.24	0.96	-11769	2753	2726	2673	2646	2593	2740	2660	220	810	500	1890	5	1	42170000	1122	-88.67	0.56	12	0.10	-30.00	4725.00	4578	20230512	-41.90	2470	20231031	7.69	4578	-41.90	20230512	2470	7.69	20231031	4915	-45.88	20230512	2470	7.69	20231031	2.10	N	067570	500	220 억	405240	N	N	N	N
141	20231107	130544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2635	-65	5	-2.41	107182520	40213	46.53	2670	2700	2620	3510	1890	2700	2665.37	0.96	-11730	2753	2726	2673	2646	2593	2740	2660	220	810	500	1890	5	1	42170000	1111	-87.83	0.56	12	0.10	-30.00	4725.00	4578	20230512	-42.44	2470	20231031	6.68	4578	-42.44	20230512	2470	6.68	20231031	4915	-46.39	20230512	2470	6.68	20231031	2.10	N	067570	500	220 억	405240	N	N	N	N
142	20231107	120540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2640	-60	5	-2.22	98520225	36918	42.71	2670	2700	2635	3510	1890	2700	2668.62	0.96	-9419	2753	2726	2673	2646	2593	2740	2660	220	810	500	1890	5	1	42170000	1113	-88.00	0.56	12	0.09	-30.00	4725.00	4578	20230512	-42.33	2470	20231031	6.88	4578	-42.33	20230512	2470	6.88	20231031	4915	-46.29	20230512	2470	6.88	20231031	2.10	N	067570	500	220 억	405240	N	N	N	N
143	20231107	110541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2670	-30	5	-1.11	59331235	22141	25.62	2670	2700	2665	3510	1890	2700	2679.70	0.96	-5474	2753	2726	2673	2646	2593	2740	2660	220	810	500	1890	5	1	42170000	1126	-89.00	0.57	12	0.05	-30.00	4725.00	4578	20230512	-41.68	2470	20231031	8.10	4578	-41.68	20230512	2470	8.10	20231031	4915	-45.68	20230512	2470	8.10	20231031	2.10	N	067570	500	220 억	405240	N	N	N	N
144	20231107	100548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2690	-10	5	-0.37	38527690	14387	16.65	2670	2700	2665	3510	1890	2700	2677.95	0.96	-5372	2753	2726	2673	2646	2593	2740	2660	220	810	500	1890	5	1	42170000	1134	-89.67	0.57	12	0.03	-30.00	4725.00	4578	20230512	-41.24	2470	20231031	8.91	4578	-41.24	20230512	2470	8.91	20231031	4915	-45.27	20230512	2470	8.91	20231031	2.10	N	067570	500	220 억	405240	N	N	N	N
145	20231107	090534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2665	-35	5	-1.30	20018170	7502	8.68	2670	2695	2665	3510	1890	2700	2668.38	0.96	-4362	2753	2726	2673	2646	2593	2740	2660	220	810	500	1890	5	1	42170000	1124	-88.83	0.56	12	0.02	-30.00	4725.00	4578	20230512	-41.79	2470	20231031	7.89	4578	-41.79	20230512	2470	7.89	20231031	4915	-45.78	20230512	2470	7.89	20231031	2.10	N	067570	500	220 억	405240	N	N	N	N
146	20231106	160529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2700	75	2	2.86	224480370	84248	236.45	2640	2700	2620	3410	1840	2625	2664.52	0.94	8855	2681	2652	2626	2597	2571	2667	2612	220	785	500	1830	5	1	42170000	1139	-90.00	0.57	12	0.20	-30.00	4725.00	4578	20230512	-41.02	2470	20231031	9.31	4578	-41.02	20230512	2470	9.31	20231031	4915	-45.07	20230512	2470	9.31	20231031	1.99	N	067570	500	220 억	396385	N	N	N	N
147	20231106	150532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	70	2	2.67	211166825	79296	222.55	2640	2700	2620	3410	1840	2625	2663.02	0.94	10104	2681	2652	2626	2597	2571	2667	2612	220	785	500	1830	5	1	42170000	1136	-89.83	0.57	12	0.19	-30.00	4725.00	4578	20230512	-41.13	2470	20231031	9.11	4578	-41.13	20230512	2470	9.11	20231031	4915	-45.17	20230512	2470	9.11	20231031	1.99	N	067570	500	220 억	396385	N	N	N	N
148	20231106	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	70	2	2.67	178442835	67159	188.48	2640	2695	2620	3410	1840	2625	2657.02	0.94	11590	2681	2652	2626	2597	2571	2667	2612	220	785	500	1830	5	1	42170000	1136	-89.83	0.57	12	0.16	-30.00	4725.00	4578	20230512	-41.13	2470	20231031	9.11	4578	-41.13	20230512	2470	9.11	20231031	4915	-45.17	20230512	2470	9.11	20231031	1.99	N	067570	500	220 억	396385	N	N	N	N
149	20231106	130537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2670	45	2	1.71	159858670	60241	169.07	2640	2685	2620	3410	1840	2625	2653.65	0.94	12527	2681	2652	2626	2597	2571	2667	2612	220	785	500	1830	5	1	42170000	1126	-89.00	0.57	12	0.14	-30.00	4725.00	4578	20230512	-41.68	2470	20231031	8.10	4578	-41.68	20230512	2470	8.10	20231031	4915	-45.68	20230512	2470	8.10	20231031	1.99	N	067570	500	220 억	396385	N	N	N	N
150	20231106	120533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2670	45	2	1.71	137069480	51723	145.16	2640	2680	2620	3410	1840	2625	2650.07	0.94	11876	2681	2652	2626	2597	2571	2667	2612	220	785	500	1830	5	1	42170000	1126	-89.00	0.57	12	0.12	-30.00	4725.00	4578	20230512	-41.68	2470	20231031	8.10	4578	-41.68	20230512	2470	8.10	20231031	4915	-45.68	20230512	2470	8.10	20231031	1.99	N	067570	500	220 억	396385	N	N	N	N
151	20231106	110532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2655	30	2	1.14	121447270	45851	128.68	2640	2680	2620	3410	1840	2625	2648.74	0.94	12522	2681	2652	2626	2597	2571	2667	2612	220	785	500	1830	5	1	42170000	1120	-88.50	0.56	12	0.11	-30.00	4725.00	4578	20230512	-42.01	2470	20231031	7.49	4578	-42.01	20230512	2470	7.49	20231031	4915	-45.98	20230512	2470	7.49	20231031	1.99	N	067570	500	220 억	396385	N	N	N	N
152	20231106	100511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2670	45	2	1.71	62711635	23656	66.39	2640	2680	2620	3410	1840	2625	2650.98	0.94	4906	2681	2652	2626	2597	2571	2667	2612	220	785	500	1830	5	1	42170000	1126	-89.00	0.57	12	0.06	-30.00	4725.00	4578	20230512	-41.68	2470	20231031	8.10	4578	-41.68	20230512	2470	8.10	20231031	4915	-45.68	20230512	2470	8.10	20231031	1.99	N	067570	500	220 억	396385	N	N	N	N
153	20231106	090533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2655	30	2	1.14	16046215	6088	17.09	2640	2655	2620	3410	1840	2625	2635.71	0.94	-2435	2681	2652	2626	2597	2571	2667	2612	220	785	500	1830	5	1	42170000	1120	-88.50	0.56	12	0.01	-30.00	4725.00	4578	20230512	-42.01	2470	20231031	7.49	4578	-42.01	20230512	2470	7.49	20231031	4915	-45.98	20230512	2470	7.49	20231031	1.99	N	067570	500	220 억	396385	N	N	N	N
154	20231103	160526	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2625	0	3	0.00	92324400	35090	30.23	2620	2655	2600	3410	1840	2625	2631.08	0.94	-563	2691	2657	2606	2572	2521	2675	2590	220	785	500	1830	5	1	42170000	1107	-87.50	0.56	12	0.08	-30.00	4725.00	4578	20230512	-42.66	2470	20231031	6.28	4578	-42.66	20230512	2470	6.28	20231031	4915	-46.59	20230512	2470	6.28	20231031	1.95	N	067570	500	220 억	396948	N	N	N	N
155	20231103	150525	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2645	20	2	0.76	65408670	24844	21.41	2620	2655	2600	3410	1840	2625	2632.78	0.94	-1335	2691	2657	2606	2572	2521	2675	2590	220	785	500	1830	5	1	42170000	1115	-88.17	0.56	12	0.06	-30.00	4725.00	4578	20230512	-42.22	2470	20231031	7.09	4578	-42.22	20230512	2470	7.09	20231031	4915	-46.19	20230512	2470	7.09	20231031	1.95	N	067570	500	220 억	396948	N	N	N	N
156	20231103	140524	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2640	15	2	0.57	60978510	23166	19.96	2620	2655	2600	3410	1840	2625	2632.24	0.94	-803	2691	2657	2606	2572	2521	2675	2590	220	785	500	1830	5	1	42170000	1113	-88.00	0.56	12	0.05	-30.00	4725.00	4578	20230512	-42.33	2470	20231031	6.88	4578	-42.33	20230512	2470	6.88	20231031	4915	-46.29	20230512	2470	6.88	20231031	1.95	N	067570	500	220 억	396948	N	N	N	N
157	20231103	130525	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2630	5	2	0.19	58117570	22079	19.02	2620	2655	2600	3410	1840	2625	2632.26	0.94	-801	2691	2657	2606	2572	2521	2675	2590	220	785	500	1830	5	1	42170000	1109	-87.67	0.56	12	0.05	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	4578	-42.55	20230512	2470	6.48	20231031	4915	-46.49	20230512	2470	6.48	20231031	1.95	N	067570	500	220 억	396948	N	N	N	N
158	20231103	120525	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2650	25	2	0.95	30501500	11599	9.99	2620	2655	2600	3410	1840	2625	2629.67	0.94	590	2691	2657	2606	2572	2521	2675	2590	220	785	500	1830	5	1	42170000	1118	-88.33	0.56	12	0.03	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	4578	-42.11	20230512	2470	7.29	20231031	4915	-46.08	20230512	2470	7.29	20231031	1.95	N	067570	500	220 억	396948	N	N	N	N
159	20231103	110528	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2630	5	2	0.19	16401860	6267	5.40	2620	2640	2600	3410	1840	2625	2617.18	0.94	254	2691	2657	2606	2572	2521	2675	2590	220	785	500	1830	5	1	42170000	1109	-87.67	0.56	12	0.01	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	4578	-42.55	20230512	2470	6.48	20231031	4915	-46.49	20230512	2470	6.48	20231031	1.95	N	067570	500	220 억	396948	N	N	N	N
160	20231103	100520	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2615	-10	5	-0.38	7018435	2690	2.32	2620	2625	2600	3410	1840	2625	2609.08	0.94	-718	2691	2657	2606	2572	2521	2675	2590	220	785	500	1830	5	1	42170000	1103	-87.17	0.55	12	0.01	-30.00	4725.00	4578	20230512	-42.88	2470	20231031	5.87	4578	-42.88	20230512	2470	5.87	20231031	4915	-46.80	20230512	2470	5.87	20231031	1.95	N	067570	500	220 억	396948	N	N	N	N
161	20231103	090520	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	2605	-20	5	-0.76	5854130	2244	1.93	2620	2625	2600	3410	1840	2625	2608.79	0.94	-639	2691	2657	2606	2572	2521	2675	2590	220	785	500	1830	5	1	42170000	1099	-86.83	0.55	12	0.01	-30.00	4725.00	4578	20230512	-43.10	2470	20231031	5.47	4578	-43.10	20230512	2470	5.47	20231031	4915	-47.00	20230512	2470	5.47	20231031	1.95	N	067570	500	220 억	396948	N	N	N	N
162	20231102	160522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2625	65	2	2.54	303006740	116054	319.58	2555	2640	2555	3325	1795	2560	2610.91	0.94	-76	2606	2582	2541	2517	2476	2595	2530	220	765	500	1790	5	1	42170000	1107	-87.50	0.56	12	0.28	-30.00	4725.00	4578	20230512	-42.66	2470	20231031	6.28	4578	-42.66	20230512	2470	6.28	20231031	4915	-46.59	20230512	2470	6.28	20231031	1.90	N	067570	500	220 억	397024	N	N	N	N
163	20231102	150526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2610	50	2	1.95	297573185	113980	313.86	2555	2640	2555	3325	1795	2560	2610.75	0.94	96	2606	2582	2541	2517	2476	2595	2530	220	765	500	1790	5	1	42170000	1101	-87.00	0.55	12	0.27	-30.00	4725.00	4578	20230512	-42.99	2470	20231031	5.67	4578	-42.99	20230512	2470	5.67	20231031	4915	-46.90	20230512	2470	5.67	20231031	1.90	N	067570	500	220 억	397024	N	N	N	N
164	20231102	140517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2615	55	2	2.15	293551065	112439	309.62	2555	2640	2555	3325	1795	2560	2610.76	0.94	-511	2606	2582	2541	2517	2476	2595	2530	220	765	500	1790	5	1	42170000	1103	-87.17	0.55	12	0.27	-30.00	4725.00	4578	20230512	-42.88	2470	20231031	5.87	4578	-42.88	20230512	2470	5.87	20231031	4915	-46.80	20230512	2470	5.87	20231031	1.90	N	067570	500	220 억	397024	N	N	N	N
165	20231102	130521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2600	40	2	1.56	293457170	112403	309.52	2555	2640	2555	3325	1795	2560	2610.76	0.94	-513	2606	2582	2541	2517	2476	2595	2530	220	765	500	1790	5	1	42170000	1096	-86.67	0.55	12	0.27	-30.00	4725.00	4578	20230512	-43.21	2470	20231031	5.26	4578	-43.21	20230512	2470	5.26	20231031	4915	-47.10	20230512	2470	5.26	20231031	1.90	N	067570	500	220 억	397024	N	N	N	N
166	20231102	120519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2615	55	2	2.15	283401200	108541	298.89	2555	2640	2555	3325	1795	2560	2611.01	0.94	-403	2606	2582	2541	2517	2476	2595	2530	220	765	500	1790	5	1	42170000	1103	-87.17	0.55	12	0.26	-30.00	4725.00	4578	20230512	-42.88	2470	20231031	5.87	4578	-42.88	20230512	2470	5.87	20231031	4915	-46.80	20230512	2470	5.87	20231031	1.90	N	067570	500	220 억	397024	N	N	N	N
167	20231102	110520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2630	70	2	2.73	183195625	70388	193.83	2555	2640	2555	3325	1795	2560	2602.65	0.94	-1155	2606	2582	2541	2517	2476	2595	2530	220	765	500	1790	5	1	42170000	1109	-87.67	0.56	12	0.17	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	4578	-42.55	20230512	2470	6.48	20231031	4915	-46.49	20230512	2470	6.48	20231031	1.90	N	067570	500	220 억	397024	N	N	N	N
168	20231102	100520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2600	40	2	1.56	133849975	51542	141.93	2555	2615	2555	3325	1795	2560	2596.91	0.94	-6742	2606	2582	2541	2517	2476	2595	2530	220	765	500	1790	5	1	42170000	1096	-86.67	0.55	12	0.12	-30.00	4725.00	4578	20230512	-43.21	2470	20231031	5.26	4578	-43.21	20230512	2470	5.26	20231031	4915	-47.10	20230512	2470	5.26	20231031	1.90	N	067570	500	220 억	397024	N	N	N	N
169	20231102	090523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2560	0	3	0.00	4023405	1574	4.33	2555	2565	2555	3325	1795	2560	2556.17	0.94	-195	2606	2582	2541	2517	2476	2595	2530	220	765	500	1790	5	1	42170000	1080	-85.33	0.54	12	0.00	-30.00	4725.00	4578	20230512	-44.08	2470	20231031	3.64	4578	-44.08	20230512	2470	3.64	20231031	4915	-47.91	20230512	2470	3.64	20231031	1.90	N	067570	500	220 억	397024	N	N	N	N
170	20231101	160517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2560	70	2	2.81	91608435	36255	36.01	2500	2565	2500	3235	1745	2490	2526.78	0.94	125	2623	2556	2513	2446	2403	2535	2425	220	745	500	1740	5	1	42170000	1080	-85.33	0.54	12	0.09	-30.00	4725.00	4578	20230512	-44.08	2470	20231031	3.64	4578	-44.08	20230512	2470	3.64	20231031	4915	-47.91	20230512	2470	3.64	20231031	1.90	N	067570	500	220 억	396899	N	N	N	N
171	20231101	150516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2525	35	2	1.41	84156095	33323	33.10	2500	2565	2500	3235	1745	2490	2525.47	0.94	433	2623	2556	2513	2446	2403	2535	2425	220	745	500	1740	5	1	42170000	1065	-84.17	0.53	12	0.08	-30.00	4725.00	4578	20230512	-44.84	2470	20231031	2.23	4578	-44.84	20230512	2470	2.23	20231031	4915	-48.63	20230512	2470	2.23	20231031	1.90	N	067570	500	220 억	396899	N	N	N	N
172	20231101	140512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2525	35	2	1.41	74741010	29601	29.40	2500	2565	2500	3235	1745	2490	2524.95	0.94	515	2623	2556	2513	2446	2403	2535	2425	220	745	500	1740	5	1	42170000	1065	-84.17	0.53	12	0.07	-30.00	4725.00	4578	20230512	-44.84	2470	20231031	2.23	4578	-44.84	20230512	2470	2.23	20231031	4915	-48.63	20230512	2470	2.23	20231031	1.90	N	067570	500	220 억	396899	N	N	N	N
173	20231101	130517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2525	35	2	1.41	73935505	29282	29.08	2500	2565	2500	3235	1745	2490	2524.95	0.94	832	2623	2556	2513	2446	2403	2535	2425	220	745	500	1740	5	1	42170000	1065	-84.17	0.53	12	0.07	-30.00	4725.00	4578	20230512	-44.84	2470	20231031	2.23	4578	-44.84	20230512	2470	2.23	20231031	4915	-48.63	20230512	2470	2.23	20231031	1.90	N	067570	500	220 억	396899	N	N	N	N
174	20231101	120528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2535	45	2	1.81	68168590	26999	26.82	2500	2565	2500	3235	1745	2490	2524.86	0.94	811	2623	2556	2513	2446	2403	2535	2425	220	745	500	1740	5	1	42170000	1069	-84.50	0.54	12	0.06	-30.00	4725.00	4578	20230512	-44.63	2470	20231031	2.63	4578	-44.63	20230512	2470	2.63	20231031	4915	-48.42	20230512	2470	2.63	20231031	1.90	N	067570	500	220 억	396899	N	N	N	N
175	20231101	110531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2550	60	2	2.41	55069985	21830	21.68	2500	2565	2500	3235	1745	2490	2522.67	0.94	631	2623	2556	2513	2446	2403	2535	2425	220	745	500	1740	5	1	42170000	1075	-85.00	0.54	12	0.05	-30.00	4725.00	4578	20230512	-44.30	2470	20231031	3.24	4578	-44.30	20230512	2470	3.24	20231031	4915	-48.12	20230512	2470	3.24	20231031	1.90	N	067570	500	220 억	396899	N	N	N	N
176	20231101	100525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2550	60	2	2.41	48187550	19133	19.00	2500	2550	2500	3235	1745	2490	2518.56	0.94	1107	2623	2556	2513	2446	2403	2535	2425	220	745	500	1740	5	1	42170000	1075	-85.00	0.54	12	0.05	-30.00	4725.00	4578	20230512	-44.30	2470	20231031	3.24	4578	-44.30	20230512	2470	3.24	20231031	4915	-48.12	20230512	2470	3.24	20231031	1.90	N	067570	500	220 억	396899	N	N	N	N
177	20231101	090526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2505	15	2	0.60	1715905	686	0.68	2500	2505	2500	3235	1745	2490	2501.32	0.94	-2	2623	2556	2513	2446	2403	2535	2425	220	745	500	1740	5	1	42170000	1056	-83.50	0.53	12	0.00	-30.00	4725.00	4578	20230512	-45.28	2470	20231031	1.42	4578	-45.28	20230512	2470	1.42	20231031	4915	-49.03	20230512	2470	1.42	20231031	1.90	N	067570	500	220 억	396899	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History