KissMeData/067570/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2545	30	2	1.19	169704985	67049	44.21	2515	2550	2490	3265	1765	2515	2531.06	0.70	0	3665	2631	2572	2526	2467	2421	2550	2445	220	750	500	1710	5	1	42170000	1073	-84.83	0.54	12	0.16	-30.00	4725.00	4578	20230512	-44.41	2470	20231031	3.04	2730	-6.78	20240102	2480	2.62	20240122	4915	-48.22	20230512	2470	3.04	20231031	2.39	N	067570	500	220 억		294296	N	N	0	N	00	N
3	20240123	110621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2545	30	2	1.19	159745070	63127	41.62	2515	2550	2490	3265	1765	2515	2530.53	0.70	0	3020	2631	2572	2526	2467	2421	2550	2445	220	750	500	1710	5	1	42170000	1073	-84.83	0.54	12	0.15	-30.00	4725.00	4578	20230512	-44.41	2470	20231031	3.04	2730	-6.78	20240102	2480	2.62	20240122	4915	-48.22	20230512	2470	3.04	20231031	2.39	N	067570	500	220 억		294296	N	N	0	N	00	N
4	20240123	100620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2535	20	2	0.80	109093645	43138	28.44	2515	2550	2490	3265	1765	2515	2528.95	0.70	0	-2498	2631	2572	2526	2467	2421	2550	2445	220	750	500	1710	5	1	42170000	1069	-84.50	0.54	12	0.10	-30.00	4725.00	4578	20230512	-44.63	2470	20231031	2.63	2730	-7.14	20240102	2480	2.22	20240122	4915	-48.42	20230512	2470	2.63	20231031	2.39	N	067570	500	220 억		294296	N	N	0	N	00	N
5	20240123	090621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	-10	5	-0.40	4654540	1855	1.22	2515	2515	2505	3265	1765	2515	2509.19	0.70	0	-562	2631	2572	2526	2467	2421	2550	2445	220	750	500	1710	5	1	42170000	1056	-83.50	0.53	12	0.00	-30.00	4725.00	4578	20230512	-45.28	2470	20231031	1.42	2730	-8.24	20240102	2480	1.01	20240122	4915	-49.03	20230512	2470	1.42	20231031	2.39	N	067570	500	220 억		294296	N	N	0	N	00	N
6	20240119	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	0	3	0.00	93359425	36127	53.79	2580	2610	2575	3350	1810	2580	2584.21	0.68	0	2885	2636	2607	2561	2532	2486	2622	2547	220	770	500	1750	5	1	42170000	1088	-86.00	0.55	12	0.09	-30.00	4725.00	4578	20230512	-43.64	2470	20231031	4.45	2730	-5.49	20240102	2515	2.58	20240118	4915	-47.51	20230512	2470	4.45	20231031	2.33	N	067570	500	220 억		288659	N	N	0	N	00	N
7	20240119	150618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	0	3	0.00	84129315	32549	48.46	2580	2610	2575	3350	1810	2580	2584.70	0.68	0	3127	2636	2607	2561	2532	2486	2622	2547	220	770	500	1750	5	1	42170000	1088	-86.00	0.55	12	0.08	-30.00	4725.00	4578	20230512	-43.64	2470	20231031	4.45	2730	-5.49	20240102	2515	2.58	20240118	4915	-47.51	20230512	2470	4.45	20231031	2.33	N	067570	500	220 억		288659	N	N	0	N	00	N
8	20240119	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	10	2	0.39	78239170	30266	45.06	2580	2610	2575	3350	1810	2580	2585.05	0.68	0	5278	2636	2607	2561	2532	2486	2622	2547	220	770	500	1750	5	1	42170000	1092	-86.33	0.55	12	0.07	-30.00	4725.00	4578	20230512	-43.43	2470	20231031	4.86	2730	-5.13	20240102	2515	2.98	20240118	4915	-47.30	20230512	2470	4.86	20231031	2.33	N	067570	500	220 억		288659	N	N	0	N	00	N
9	20240119	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	10	2	0.39	69058005	26711	39.77	2580	2610	2575	3350	1810	2580	2585.38	0.68	0	5993	2636	2607	2561	2532	2486	2622	2547	220	770	500	1750	5	1	42170000	1092	-86.33	0.55	12	0.06	-30.00	4725.00	4578	20230512	-43.43	2470	20231031	4.86	2730	-5.13	20240102	2515	2.98	20240118	4915	-47.30	20230512	2470	4.86	20231031	2.33	N	067570	500	220 억		288659	N	N	0	N	00	N
10	20240119	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	15	2	0.58	62713350	24262	36.13	2580	2610	2575	3350	1810	2580	2584.84	0.68	0	6003	2636	2607	2561	2532	2486	2622	2547	220	770	500	1750	5	1	42170000	1094	-86.50	0.55	12	0.06	-30.00	4725.00	4578	20230512	-43.32	2470	20231031	5.06	2730	-4.95	20240102	2515	3.18	20240118	4915	-47.20	20230512	2470	5.06	20231031	2.33	N	067570	500	220 억		288659	N	N	0	N	00	N
11	20240119	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	0	3	0.00	46778090	18101	26.95	2580	2610	2575	3350	1810	2580	2584.28	0.68	0	5257	2636	2607	2561	2532	2486	2622	2547	220	770	500	1750	5	1	42170000	1088	-86.00	0.55	12	0.04	-30.00	4725.00	4578	20230512	-43.64	2470	20231031	4.45	2730	-5.49	20240102	2515	2.58	20240118	4915	-47.51	20230512	2470	4.45	20231031	2.33	N	067570	500	220 억		288659	N	N	0	N	00	N
12	20240119	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	10	2	0.39	36854225	14261	21.23	2580	2610	2575	3350	1810	2580	2584.27	0.68	0	3882	2636	2607	2561	2532	2486	2622	2547	220	770	500	1750	5	1	42170000	1092	-86.33	0.55	12	0.03	-30.00	4725.00	4578	20230512	-43.43	2470	20231031	4.86	2730	-5.13	20240102	2515	2.98	20240118	4915	-47.30	20230512	2470	4.86	20231031	2.33	N	067570	500	220 억		288659	N	N	0	N	00	N
13	20240119	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	10	2	0.39	428680	166	0.25	2580	2590	2580	3350	1810	2580	2582.41	0.68	0	21	2636	2607	2561	2532	2486	2622	2547	220	770	500	1750	5	1	42170000	1092	-86.33	0.55	12	0.00	-30.00	4725.00	4578	20230512	-43.43	2470	20231031	4.86	2730	-5.13	20240102	2515	2.98	20240118	4915	-47.30	20230512	2470	4.86	20231031	2.33	N	067570	500	220 억		288659	N	N	0	N	00	N
14	20240118	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	0	3	0.00	171359315	66796	48.79	2540	2590	2515	3350	1810	2580	2565.41	0.69	0	-2038	2653	2616	2578	2541	2503	2597	2522	220	770	500	1750	5	1	42170000	1088	-86.00	0.55	12	0.16	-30.00	4725.00	4578	20230512	-43.64	2470	20231031	4.45	2730	-5.49	20240102	2515	2.58	20240118	4915	-47.51	20230512	2470	4.45	20231031	2.32	N	067570	500	220 억		290697	N	N	0	N	00	N
15	20240118	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	0	3	0.00	169272205	65986	48.20	2540	2590	2515	3350	1810	2580	2565.27	0.69	0	-2004	2653	2616	2578	2541	2503	2597	2522	220	770	500	1750	5	1	42170000	1088	-86.00	0.55	12	0.16	-30.00	4725.00	4578	20230512	-43.64	2470	20231031	4.45	2730	-5.49	20240102	2515	2.58	20240118	4915	-47.51	20230512	2470	4.45	20231031	2.32	N	067570	500	220 억		290697	N	N	0	N	00	N
16	20240118	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-10	5	-0.39	166156480	64779	47.32	2540	2585	2515	3350	1810	2580	2564.97	0.69	0	-1720	2653	2616	2578	2541	2503	2597	2522	220	770	500	1750	5	1	42170000	1084	-85.67	0.54	12	0.15	-30.00	4725.00	4578	20230512	-43.86	2470	20231031	4.05	2730	-5.86	20240102	2515	2.19	20240118	4915	-47.71	20230512	2470	4.05	20231031	2.32	N	067570	500	220 억		290697	N	N	0	N	00	N
17	20240118	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	0	3	0.00	134701610	52531	38.37	2540	2585	2515	3350	1810	2580	2564.23	0.69	0	-2716	2653	2616	2578	2541	2503	2597	2522	220	770	500	1750	5	1	42170000	1088	-86.00	0.55	12	0.12	-30.00	4725.00	4578	20230512	-43.64	2470	20231031	4.45	2730	-5.49	20240102	2515	2.58	20240118	4915	-47.51	20230512	2470	4.45	20231031	2.32	N	067570	500	220 억		290697	N	N	0	N	00	N
18	20240118	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-10	5	-0.39	107118950	41778	30.52	2540	2580	2515	3350	1810	2580	2564.00	0.69	0	-3687	2653	2616	2578	2541	2503	2597	2522	220	770	500	1750	5	1	42170000	1084	-85.67	0.54	12	0.10	-30.00	4725.00	4578	20230512	-43.86	2470	20231031	4.05	2730	-5.86	20240102	2515	2.19	20240118	4915	-47.71	20230512	2470	4.05	20231031	2.32	N	067570	500	220 억		290697	N	N	0	N	00	N
19	20240118	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-10	5	-0.39	60025740	23471	17.14	2540	2580	2515	3350	1810	2580	2557.44	0.69	0	-1585	2653	2616	2578	2541	2503	2597	2522	220	770	500	1750	5	1	42170000	1084	-85.67	0.54	12	0.06	-30.00	4725.00	4578	20230512	-43.86	2470	20231031	4.05	2730	-5.86	20240102	2515	2.19	20240118	4915	-47.71	20230512	2470	4.05	20231031	2.32	N	067570	500	220 억		290697	N	N	0	N	00	N
20	20240118	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-5	5	-0.19	41239125	16158	11.80	2540	2575	2515	3350	1810	2580	2552.24	0.69	0	1284	2653	2616	2578	2541	2503	2597	2522	220	770	500	1750	5	1	42170000	1086	-85.83	0.54	12	0.04	-30.00	4725.00	4578	20230512	-43.75	2470	20231031	4.25	2730	-5.68	20240102	2515	2.39	20240118	4915	-47.61	20230512	2470	4.25	20231031	2.32	N	067570	500	220 억		290697	N	N	0	N	00	N
21	20240118	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	-25	5	-0.97	7453500	2939	2.15	2540	2565	2515	3350	1810	2580	2536.07	0.69	0	-349	2653	2616	2578	2541	2503	2597	2522	220	770	500	1750	5	1	42170000	1077	-85.17	0.54	12	0.01	-30.00	4725.00	4578	20230512	-44.19	2470	20231031	3.44	2730	-6.41	20240102	2515	1.59	20240118	4915	-48.02	20230512	2470	3.44	20231031	2.32	N	067570	500	220 억		290697	N	N	0	N	00	N
22	20240117	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-20	5	-0.77	331053325	128843	174.64	2605	2615	2540	3380	1820	2600	2569.43	0.75	0	-28532	2643	2621	2603	2581	2563	2620	2580	220	780	500	1760	5	1	42170000	1088	-86.00	0.55	12	0.31	-30.00	4725.00	4578	20230512	-43.64	2470	20231031	4.45	2730	-5.49	20240102	2540	1.57	20240117	4915	-47.51	20230512	2470	4.45	20231031	2.33	N	067570	500	220 억		317781	N	N	0	N	00	N
23	20240117	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-20	5	-0.77	282561330	109855	148.90	2605	2615	2550	3380	1820	2600	2572.13	0.75	0	-26284	2643	2621	2603	2581	2563	2620	2580	220	780	500	1760	5	1	42170000	1088	-86.00	0.55	12	0.26	-30.00	4725.00	4578	20230512	-43.64	2470	20231031	4.45	2730	-5.49	20240102	2550	1.18	20240117	4915	-47.51	20230512	2470	4.45	20231031	2.33	N	067570	500	220 억		317781	N	N	0	N	00	N
24	20240117	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-20	5	-0.77	194042820	75290	102.05	2605	2615	2555	3380	1820	2600	2577.27	0.75	0	-23808	2643	2621	2603	2581	2563	2620	2580	220	780	500	1760	5	1	42170000	1088	-86.00	0.55	12	0.18	-30.00	4725.00	4578	20230512	-43.64	2470	20231031	4.45	2730	-5.49	20240102	2555	0.98	20240117	4915	-47.51	20230512	2470	4.45	20231031	2.33	N	067570	500	220 억		317781	N	N	0	N	00	N
25	20240117	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-25	5	-0.96	169350800	65689	89.04	2605	2615	2555	3380	1820	2600	2578.07	0.75	0	-23716	2643	2621	2603	2581	2563	2620	2580	220	780	500	1760	5	1	42170000	1086	-85.83	0.54	12	0.16	-30.00	4725.00	4578	20230512	-43.75	2470	20231031	4.25	2730	-5.68	20240102	2555	0.78	20240117	4915	-47.61	20230512	2470	4.25	20231031	2.33	N	067570	500	220 억		317781	N	N	0	N	00	N
26	20240117	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-20	5	-0.77	160719955	62342	84.50	2605	2615	2555	3380	1820	2600	2578.04	0.75	0	-21979	2643	2621	2603	2581	2563	2620	2580	220	780	500	1760	5	1	42170000	1088	-86.00	0.55	12	0.15	-30.00	4725.00	4578	20230512	-43.64	2470	20231031	4.45	2730	-5.49	20240102	2555	0.98	20240117	4915	-47.51	20230512	2470	4.45	20231031	2.33	N	067570	500	220 억		317781	N	N	0	N	00	N
27	20240117	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-25	5	-0.96	150221435	58269	78.98	2605	2615	2555	3380	1820	2600	2578.07	0.75	0	-21657	2643	2621	2603	2581	2563	2620	2580	220	780	500	1760	5	1	42170000	1086	-85.83	0.54	12	0.14	-30.00	4725.00	4578	20230512	-43.75	2470	20231031	4.25	2730	-5.68	20240102	2555	0.78	20240117	4915	-47.61	20230512	2470	4.25	20231031	2.33	N	067570	500	220 억		317781	N	N	0	N	00	N
28	20240117	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-25	5	-0.96	116710845	45325	61.44	2605	2615	2555	3380	1820	2600	2574.98	0.75	0	-23041	2643	2621	2603	2581	2563	2620	2580	220	780	500	1760	5	1	42170000	1086	-85.83	0.54	12	0.11	-30.00	4725.00	4578	20230512	-43.75	2470	20231031	4.25	2730	-5.68	20240102	2555	0.78	20240117	4915	-47.61	20230512	2470	4.25	20231031	2.33	N	067570	500	220 억		317781	N	N	0	N	00	N
29	20240117	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	0	3	0.00	3433100	1318	1.79	2605	2615	2595	3380	1820	2600	2604.78	0.75	0	860	2643	2621	2603	2581	2563	2620	2580	220	780	500	1760	5	1	42170000	1096	-86.67	0.55	12	0.00	-30.00	4725.00	4578	20230512	-43.21	2470	20231031	5.26	2730	-4.76	20240102	2585	0.58	20240111	4915	-47.10	20230512	2470	5.26	20231031	2.33	N	067570	500	220 억		317781	N	N	0	N	00	N
30	20240116	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	5	2	0.19	191189295	73664	116.00	2600	2625	2585	3370	1820	2595	2595.42	0.79	0	-17116	2635	2615	2600	2580	2565	2607	2572	220	775	500	1760	5	1	42170000	1096	-86.67	0.55	12	0.17	-30.00	4725.00	4578	20230512	-43.21	2470	20231031	5.26	2730	-4.76	20240102	2585	0.58	20240116	4915	-47.10	20230512	2470	5.26	20231031	2.34	N	067570	500	220 억		334897	N	N	0	N	00	N
31	20240116	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	-5	5	-0.19	171799360	66174	104.21	2600	2625	2585	3370	1820	2595	2596.18	0.79	0	-16560	2635	2615	2600	2580	2565	2607	2572	220	775	500	1760	5	1	42170000	1092	-86.33	0.55	12	0.16	-30.00	4725.00	4578	20230512	-43.43	2470	20231031	4.86	2730	-5.13	20240102	2585	0.19	20240116	4915	-47.30	20230512	2470	4.86	20231031	2.34	N	067570	500	220 억		334897	N	N	0	N	00	N
32	20240116	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	0	3	0.00	148642300	57241	90.14	2600	2625	2585	3370	1820	2595	2596.78	0.79	0	-19559	2635	2615	2600	2580	2565	2607	2572	220	775	500	1760	5	1	42170000	1094	-86.50	0.55	12	0.14	-30.00	4725.00	4578	20230512	-43.32	2470	20231031	5.06	2730	-4.95	20240102	2585	0.39	20240116	4915	-47.20	20230512	2470	5.06	20231031	2.34	N	067570	500	220 억		334897	N	N	0	N	00	N
33	20240116	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	0	3	0.00	94421855	36315	57.19	2600	2625	2585	3370	1820	2595	2600.08	0.79	0	-21391	2635	2615	2600	2580	2565	2607	2572	220	775	500	1760	5	1	42170000	1094	-86.50	0.55	12	0.09	-30.00	4725.00	4578	20230512	-43.32	2470	20231031	5.06	2730	-4.95	20240102	2585	0.39	20240116	4915	-47.20	20230512	2470	5.06	20231031	2.34	N	067570	500	220 억		334897	N	N	0	N	00	N
34	20240116	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	5	2	0.19	90619440	34854	54.89	2600	2625	2585	3370	1820	2595	2599.97	0.79	0	-21614	2635	2615	2600	2580	2565	2607	2572	220	775	500	1760	5	1	42170000	1096	-86.67	0.55	12	0.08	-30.00	4725.00	4578	20230512	-43.21	2470	20231031	5.26	2730	-4.76	20240102	2585	0.58	20240116	4915	-47.10	20230512	2470	5.26	20231031	2.34	N	067570	500	220 억		334897	N	N	0	N	00	N
35	20240116	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	20	2	0.77	74051390	28501	44.88	2600	2625	2585	3370	1820	2595	2598.20	0.79	0	-19889	2635	2615	2600	2580	2565	2607	2572	220	775	500	1760	5	1	42170000	1103	-87.17	0.55	12	0.07	-30.00	4725.00	4578	20230512	-42.88	2470	20231031	5.87	2730	-4.21	20240102	2585	1.16	20240116	4915	-46.80	20230512	2470	5.87	20231031	2.34	N	067570	500	220 억		334897	N	N	0	N	00	N
36	20240116	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	-5	5	-0.19	57535790	22125	34.84	2600	2625	2590	3370	1820	2595	2600.49	0.79	0	-18177	2635	2615	2600	2580	2565	2607	2572	220	775	500	1760	5	1	42170000	1092	-86.33	0.55	12	0.05	-30.00	4725.00	4578	20230512	-43.43	2470	20231031	4.86	2730	-5.13	20240102	2585	0.19	20240111	4915	-47.30	20230512	2470	4.86	20231031	2.34	N	067570	500	220 억		334897	N	N	0	N	00	N
37	20240116	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	0	3	0.00	6805130	2622	4.13	2600	2600	2595	3370	1820	2595	2595.40	0.79	0	-2377	2635	2615	2600	2580	2565	2607	2572	220	775	500	1760	5	1	42170000	1094	-86.50	0.55	12	0.01	-30.00	4725.00	4578	20230512	-43.32	2470	20231031	5.06	2730	-4.95	20240102	2585	0.39	20240111	4915	-47.20	20230512	2470	5.06	20231031	2.34	N	067570	500	220 억		334897	N	N	0	N	00	N
38	20240115	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	-15	5	-0.57	164051100	63087	86.31	2615	2620	2585	3390	1830	2610	2600.40	0.81	0	-6844	2660	2635	2615	2590	2570	2625	2580	220	780	500	1770	5	1	42170000	1094	-86.50	0.55	12	0.15	-30.00	4725.00	4578	20230512	-43.32	2470	20231031	5.06	2730	-4.95	20240102	2585	0.39	20240115	4915	-47.20	20230512	2470	5.06	20231031	2.33	N	067570	500	220 억		341744	N	N	0	N	00	N
39	20240115	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	-10	5	-0.38	153056790	58851	80.52	2615	2620	2585	3390	1830	2610	2600.75	0.81	0	-6521	2660	2635	2615	2590	2570	2625	2580	220	780	500	1770	5	1	42170000	1096	-86.67	0.55	12	0.14	-30.00	4725.00	4578	20230512	-43.21	2470	20231031	5.26	2730	-4.76	20240102	2585	0.58	20240115	4915	-47.10	20230512	2470	5.26	20231031	2.33	N	067570	500	220 억		341744	N	N	0	N	00	N
40	20240115	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	0	3	0.00	59324225	22746	31.12	2615	2620	2595	3390	1830	2610	2608.12	0.81	0	-2923	2660	2635	2615	2590	2570	2625	2580	220	780	500	1770	5	1	42170000	1101	-87.00	0.55	12	0.05	-30.00	4725.00	4578	20230512	-42.99	2470	20231031	5.67	2730	-4.40	20240102	2585	0.97	20240111	4915	-46.90	20230512	2470	5.67	20231031	2.33	N	067570	500	220 억		341744	N	N	0	N	00	N
41	20240115	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	0	3	0.00	52368510	20078	27.47	2615	2620	2595	3390	1830	2610	2608.25	0.81	0	-2395	2660	2635	2615	2590	2570	2625	2580	220	780	500	1770	5	1	42170000	1101	-87.00	0.55	12	0.05	-30.00	4725.00	4578	20230512	-42.99	2470	20231031	5.67	2730	-4.40	20240102	2585	0.97	20240111	4915	-46.90	20230512	2470	5.67	20231031	2.33	N	067570	500	220 억		341744	N	N	0	N	00	N
42	20240115	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	0	3	0.00	48796955	18710	25.60	2615	2620	2595	3390	1830	2610	2608.07	0.81	0	-1875	2660	2635	2615	2590	2570	2625	2580	220	780	500	1770	5	1	42170000	1101	-87.00	0.55	12	0.04	-30.00	4725.00	4578	20230512	-42.99	2470	20231031	5.67	2730	-4.40	20240102	2585	0.97	20240111	4915	-46.90	20230512	2470	5.67	20231031	2.33	N	067570	500	220 억		341744	N	N	0	N	00	N
43	20240115	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	5	2	0.19	31774120	12171	16.65	2615	2620	2595	3390	1830	2610	2610.64	0.81	0	-1873	2660	2635	2615	2590	2570	2625	2580	220	780	500	1770	5	1	42170000	1103	-87.17	0.55	12	0.03	-30.00	4725.00	4578	20230512	-42.88	2470	20231031	5.87	2730	-4.21	20240102	2585	1.16	20240111	4915	-46.80	20230512	2470	5.87	20231031	2.33	N	067570	500	220 억		341744	N	N	0	N	00	N
44	20240115	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	5	2	0.19	14666965	5620	7.69	2615	2615	2595	3390	1830	2610	2609.78	0.81	0	-958	2660	2635	2615	2590	2570	2625	2580	220	780	500	1770	5	1	42170000	1103	-87.17	0.55	12	0.01	-30.00	4725.00	4578	20230512	-42.88	2470	20231031	5.87	2730	-4.21	20240102	2585	1.16	20240111	4915	-46.80	20230512	2470	5.87	20231031	2.33	N	067570	500	220 억		341744	N	N	0	N	00	N
45	20240115	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	-15	5	-0.57	6159440	2366	3.24	2615	2615	2595	3390	1830	2610	2603.31	0.81	0	-1945	2660	2635	2615	2590	2570	2625	2580	220	780	500	1770	5	1	42170000	1094	-86.50	0.55	12	0.01	-30.00	4725.00	4578	20230512	-43.32	2470	20231031	5.06	2730	-4.95	20240102	2585	0.39	20240111	4915	-47.20	20230512	2470	5.06	20231031	2.33	N	067570	500	220 억		341744	N	N	0	N	00	N
46	20240112	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	-25	5	-0.95	190515535	73055	61.22	2630	2640	2595	3425	1845	2635	2607.84	0.86	0	-18246	2668	2651	2618	2601	2568	2660	2610	220	790	500	1790	5	1	42170000	1101	-87.00	0.55	12	0.17	-30.00	4725.00	4578	20230512	-42.99	2470	20231031	5.67	2730	-4.40	20240102	2585	0.97	20240111	4915	-46.90	20230512	2470	5.67	20231031	2.37	N	067570	500	220 억		361408	N	N	0	N	00	N
47	20240112	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-30	5	-1.14	165328245	63393	53.12	2630	2640	2600	3425	1845	2635	2607.99	0.86	0	-16815	2668	2651	2618	2601	2568	2660	2610	220	790	500	1790	5	1	42170000	1099	-86.83	0.55	12	0.15	-30.00	4725.00	4578	20230512	-43.10	2470	20231031	5.47	2730	-4.58	20240102	2585	0.77	20240111	4915	-47.00	20230512	2470	5.47	20231031	2.37	N	067570	500	220 억		361408	N	N	0	N	00	N
48	20240112	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	-25	5	-0.95	146605660	56199	47.09	2630	2640	2600	3425	1845	2635	2608.69	0.86	0	-15759	2668	2651	2618	2601	2568	2660	2610	220	790	500	1790	5	1	42170000	1101	-87.00	0.55	12	0.13	-30.00	4725.00	4578	20230512	-42.99	2470	20231031	5.67	2730	-4.40	20240102	2585	0.97	20240111	4915	-46.90	20230512	2470	5.67	20231031	2.37	N	067570	500	220 억		361408	N	N	0	N	00	N
49	20240112	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	-15	5	-0.57	93781615	35919	30.10	2630	2640	2600	3425	1845	2635	2610.92	0.86	0	-15773	2668	2651	2618	2601	2568	2660	2610	220	790	500	1790	5	1	42170000	1105	-87.33	0.55	12	0.09	-30.00	4725.00	4578	20230512	-42.77	2470	20231031	6.07	2730	-4.03	20240102	2585	1.35	20240111	4915	-46.69	20230512	2470	6.07	20231031	2.37	N	067570	500	220 억		361408	N	N	0	N	00	N
50	20240112	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	-15	5	-0.57	76052790	29135	24.41	2630	2640	2600	3425	1845	2635	2610.36	0.86	0	-13947	2668	2651	2618	2601	2568	2660	2610	220	790	500	1790	5	1	42170000	1105	-87.33	0.55	12	0.07	-30.00	4725.00	4578	20230512	-42.77	2470	20231031	6.07	2730	-4.03	20240102	2585	1.35	20240111	4915	-46.69	20230512	2470	6.07	20231031	2.37	N	067570	500	220 억		361408	N	N	0	N	00	N
51	20240112	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-10	5	-0.38	75439710	28901	24.22	2630	2640	2600	3425	1845	2635	2610.28	0.86	0	-13947	2668	2651	2618	2601	2568	2660	2610	220	790	500	1790	5	1	42170000	1107	-87.50	0.56	12	0.07	-30.00	4725.00	4578	20230512	-42.66	2470	20231031	6.28	2730	-3.85	20240102	2585	1.55	20240111	4915	-46.59	20230512	2470	6.28	20231031	2.37	N	067570	500	220 억		361408	N	N	0	N	00	N
52	20240112	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	-35	5	-1.33	60113590	23012	19.28	2630	2640	2600	3425	1845	2635	2612.27	0.86	0	-14241	2668	2651	2618	2601	2568	2660	2610	220	790	500	1790	5	1	42170000	1096	-86.67	0.55	12	0.05	-30.00	4725.00	4578	20230512	-43.21	2470	20231031	5.26	2730	-4.76	20240102	2585	0.58	20240111	4915	-47.10	20230512	2470	5.26	20231031	2.37	N	067570	500	220 억		361408	N	N	0	N	00	N
53	20240112	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-5	5	-0.19	2898260	1102	0.92	2630	2630	2630	3425	1845	2635	2630.00	0.86	0	-402	2668	2651	2618	2601	2568	2660	2610	220	790	500	1790	5	1	42170000	1109	-87.67	0.56	12	0.00	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	2730	-3.66	20240102	2585	1.74	20240111	4915	-46.49	20230512	2470	6.48	20231031	2.37	N	067570	500	220 억		361408	N	N	0	N	00	N
54	20240111	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	5	2	0.19	311983130	119275	113.28	2630	2635	2585	3415	1845	2630	2615.41	0.79	0	27790	2676	2652	2626	2602	2576	2640	2590	220	785	500	1780	5	1	42170000	1111	-87.83	0.56	12	0.28	-30.00	4725.00	4578	20230512	-42.44	2470	20231031	6.68	2730	-3.48	20240102	2585	1.93	20240111	4915	-46.39	20230512	2470	6.68	20231031	2.38	N	067570	500	220 억		333618	N	N	0	N	00	N
55	20240111	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	0	3	0.00	301404730	115256	109.46	2630	2635	2585	3415	1845	2630	2615.09	0.79	0	27771	2676	2652	2626	2602	2576	2640	2590	220	785	500	1780	5	1	42170000	1109	-87.67	0.56	12	0.27	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	2730	-3.66	20240102	2585	1.74	20240111	4915	-46.49	20230512	2470	6.48	20231031	2.38	N	067570	500	220 억		333618	N	N	0	N	00	N
56	20240111	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	5	2	0.19	272020210	104064	98.83	2630	2635	2585	3415	1845	2630	2613.97	0.79	0	25966	2676	2652	2626	2602	2576	2640	2590	220	785	500	1780	5	1	42170000	1111	-87.83	0.56	12	0.25	-30.00	4725.00	4578	20230512	-42.44	2470	20231031	6.68	2730	-3.48	20240102	2585	1.93	20240111	4915	-46.39	20230512	2470	6.68	20231031	2.38	N	067570	500	220 억		333618	N	N	0	N	00	N
57	20240111	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	0	3	0.00	209446785	80164	76.14	2630	2635	2585	3415	1845	2630	2612.73	0.79	0	17210	2676	2652	2626	2602	2576	2640	2590	220	785	500	1780	5	1	42170000	1109	-87.67	0.56	12	0.19	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	2730	-3.66	20240102	2585	1.74	20240111	4915	-46.49	20230512	2470	6.48	20231031	2.38	N	067570	500	220 억		333618	N	N	0	N	00	N
58	20240111	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-5	5	-0.19	185774120	71153	67.58	2630	2635	2585	3415	1845	2630	2610.91	0.79	0	16927	2676	2652	2626	2602	2576	2640	2590	220	785	500	1780	5	1	42170000	1107	-87.50	0.56	12	0.17	-30.00	4725.00	4578	20230512	-42.66	2470	20231031	6.28	2730	-3.85	20240102	2585	1.55	20240111	4915	-46.59	20230512	2470	6.28	20231031	2.38	N	067570	500	220 억		333618	N	N	0	N	00	N
59	20240111	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-5	5	-0.19	178286025	68304	64.87	2630	2635	2585	3415	1845	2630	2610.18	0.79	0	16803	2676	2652	2626	2602	2576	2640	2590	220	785	500	1780	5	1	42170000	1107	-87.50	0.56	12	0.16	-30.00	4725.00	4578	20230512	-42.66	2470	20231031	6.28	2730	-3.85	20240102	2585	1.55	20240111	4915	-46.59	20230512	2470	6.28	20231031	2.38	N	067570	500	220 억		333618	N	N	0	N	00	N
60	20240111	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	-15	5	-0.57	164848155	63192	60.02	2630	2635	2585	3415	1845	2630	2608.69	0.79	0	12770	2676	2652	2626	2602	2576	2640	2590	220	785	500	1780	5	1	42170000	1103	-87.17	0.55	12	0.15	-30.00	4725.00	4578	20230512	-42.88	2470	20231031	5.87	2730	-4.21	20240102	2585	1.16	20240111	4915	-46.80	20230512	2470	5.87	20231031	2.38	N	067570	500	220 억		333618	N	N	0	N	00	N
61	20240111	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	5	2	0.19	165730	63	0.06	2630	2635	2630	3415	1845	2630	2630.63	0.79	0	-7	2676	2652	2626	2602	2576	2640	2590	220	785	500	1780	5	1	42170000	1111	-87.83	0.56	12	0.00	-30.00	4725.00	4578	20230512	-42.44	2470	20231031	6.68	2730	-3.48	20240102	2600	1.35	20240110	4915	-46.39	20230512	2470	6.68	20231031	2.38	N	067570	500	220 억		333618	N	N	0	N	00	N
62	20240110	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-15	5	-0.57	275123725	105251	202.12	2650	2650	2600	3435	1855	2645	2613.98	0.80	0	-4715	2678	2661	2648	2631	2618	2655	2625	220	790	500	1790	5	1	42170000	1109	-87.67	0.56	12	0.25	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	2730	-3.66	20240102	2600	1.15	20240110	4915	-46.49	20230512	2470	6.48	20231031	2.37	N	067570	500	220 억		338333	N	N	0	N	00	N
63	20240110	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	-35	5	-1.32	266181115	101835	195.56	2650	2650	2600	3435	1855	2645	2613.85	0.80	0	-4186	2678	2661	2648	2631	2618	2655	2625	220	790	500	1790	5	1	42170000	1101	-87.00	0.55	12	0.24	-30.00	4725.00	4578	20230512	-42.99	2470	20231031	5.67	2730	-4.40	20240102	2600	0.38	20240110	4915	-46.90	20230512	2470	5.67	20231031	2.37	N	067570	500	220 억		338333	N	N	0	N	00	N
64	20240110	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	-30	5	-1.13	199125815	76104	146.15	2650	2650	2600	3435	1855	2645	2616.50	0.80	0	-3402	2678	2661	2648	2631	2618	2655	2625	220	790	500	1790	5	1	42170000	1103	-87.17	0.55	12	0.18	-30.00	4725.00	4578	20230512	-42.88	2470	20231031	5.87	2730	-4.21	20240102	2600	0.58	20240110	4915	-46.80	20230512	2470	5.87	20231031	2.37	N	067570	500	220 억		338333	N	N	0	N	00	N
65	20240110	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	-35	5	-1.32	190563640	72825	139.85	2650	2650	2600	3435	1855	2645	2616.73	0.80	0	-4228	2678	2661	2648	2631	2618	2655	2625	220	790	500	1790	5	1	42170000	1101	-87.00	0.55	12	0.17	-30.00	4725.00	4578	20230512	-42.99	2470	20231031	5.67	2730	-4.40	20240102	2600	0.38	20240110	4915	-46.90	20230512	2470	5.67	20231031	2.37	N	067570	500	220 억		338333	N	N	0	N	00	N
66	20240110	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-20	5	-0.76	132380105	50505	96.99	2650	2650	2605	3435	1855	2645	2621.13	0.80	0	-3752	2678	2661	2648	2631	2618	2655	2625	220	790	500	1790	5	1	42170000	1107	-87.50	0.56	12	0.12	-30.00	4725.00	4578	20230512	-42.66	2470	20231031	6.28	2730	-3.85	20240102	2605	0.77	20240110	4915	-46.59	20230512	2470	6.28	20231031	2.37	N	067570	500	220 억		338333	N	N	0	N	00	N
67	20240110	110604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-15	5	-0.57	73054635	27833	53.45	2650	2650	2610	3435	1855	2645	2624.75	0.80	0	-4051	2678	2661	2648	2631	2618	2655	2625	220	790	500	1790	5	1	42170000	1109	-87.67	0.56	12	0.07	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	2730	-3.66	20240102	2610	0.77	20240110	4915	-46.49	20230512	2470	6.48	20231031	2.37	N	067570	500	220 억		338333	N	N	0	N	00	N
68	20240110	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-15	5	-0.57	37107755	14103	27.08	2650	2650	2625	3435	1855	2645	2631.20	0.80	0	-4257	2678	2661	2648	2631	2618	2655	2625	220	790	500	1790	5	1	42170000	1109	-87.67	0.56	12	0.03	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	2730	-3.66	20240102	2625	0.19	20240110	4915	-46.49	20230512	2470	6.48	20231031	2.37	N	067570	500	220 억		338333	N	N	0	N	00	N
69	20240110	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	5	2	0.19	463750	175	0.34	2650	2650	2650	3435	1855	2645	2650.00	0.80	0	-24	2678	2661	2648	2631	2618	2655	2625	220	790	500	1790	5	1	42170000	1118	-88.33	0.56	12	0.00	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	2730	-2.93	20240102	2625	0.95	20240104	4915	-46.08	20230512	2470	7.29	20231031	2.37	N	067570	500	220 억		338333	N	N	0	N	00	N
70	20240109	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	0	3	0.00	116573385	44083	90.16	2650	2665	2635	3435	1855	2645	2644.41	0.81	0	-5370	2688	2666	2648	2626	2608	2657	2617	220	790	500	1790	5	1	42170000	1115	-88.17	0.56	12	0.10	-30.00	4725.00	4578	20230512	-42.22	2470	20231031	7.09	2730	-3.11	20240102	2625	0.76	20240104	4915	-46.19	20230512	2470	7.09	20231031	2.37	N	067570	500	220 억		343436	N	N	0	N	00	N
71	20240109	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	0	3	0.00	110677755	41854	85.60	2650	2665	2635	3435	1855	2645	2644.38	0.81	0	-4621	2688	2666	2648	2626	2608	2657	2617	220	790	500	1790	5	1	42170000	1115	-88.17	0.56	12	0.10	-30.00	4725.00	4578	20230512	-42.22	2470	20231031	7.09	2730	-3.11	20240102	2625	0.76	20240104	4915	-46.19	20230512	2470	7.09	20231031	2.37	N	067570	500	220 억		343436	N	N	0	N	00	N
72	20240109	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	5	2	0.19	97514440	36885	75.44	2650	2665	2635	3435	1855	2645	2643.74	0.81	0	-4564	2688	2666	2648	2626	2608	2657	2617	220	790	500	1790	5	1	42170000	1118	-88.33	0.56	12	0.09	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	2730	-2.93	20240102	2625	0.95	20240104	4915	-46.08	20230512	2470	7.29	20231031	2.37	N	067570	500	220 억		343436	N	N	0	N	00	N
73	20240109	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	5	2	0.19	61626450	23293	47.64	2650	2665	2640	3435	1855	2645	2645.71	0.81	0	-1829	2688	2666	2648	2626	2608	2657	2617	220	790	500	1790	5	1	42170000	1118	-88.33	0.56	12	0.06	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	2730	-2.93	20240102	2625	0.95	20240104	4915	-46.08	20230512	2470	7.29	20231031	2.37	N	067570	500	220 억		343436	N	N	0	N	00	N
74	20240109	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	5	2	0.19	53468005	20203	41.32	2650	2665	2640	3435	1855	2645	2646.54	0.81	0	-1829	2688	2666	2648	2626	2608	2657	2617	220	790	500	1790	5	1	42170000	1118	-88.33	0.56	12	0.05	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	2730	-2.93	20240102	2625	0.95	20240104	4915	-46.08	20230512	2470	7.29	20231031	2.37	N	067570	500	220 억		343436	N	N	0	N	00	N
75	20240109	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	5	2	0.19	38563105	14560	29.78	2650	2665	2640	3435	1855	2645	2648.56	0.81	0	-1829	2688	2666	2648	2626	2608	2657	2617	220	790	500	1790	5	1	42170000	1118	-88.33	0.56	12	0.03	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	2730	-2.93	20240102	2625	0.95	20240104	4915	-46.08	20230512	2470	7.29	20231031	2.37	N	067570	500	220 억		343436	N	N	0	N	00	N
76	20240109	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	10	2	0.38	12992175	4892	10.00	2650	2665	2650	3435	1855	2645	2655.80	0.81	0	-1200	2688	2666	2648	2626	2608	2657	2617	220	790	500	1790	5	1	42170000	1120	-88.50	0.56	12	0.01	-30.00	4725.00	4578	20230512	-42.01	2470	20231031	7.49	2730	-2.75	20240102	2625	1.14	20240104	4915	-45.98	20230512	2470	7.49	20231031	2.37	N	067570	500	220 억		343436	N	N	0	N	00	N
77	20240109	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	5	2	0.19	1812705	684	1.40	2650	2655	2650	3435	1855	2645	2650.15	0.81	0	-511	2688	2666	2648	2626	2608	2657	2617	220	790	500	1790	5	1	42170000	1118	-88.33	0.56	12	0.00	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	2730	-2.93	20240102	2625	0.95	20240104	4915	-46.08	20230512	2470	7.29	20231031	2.37	N	067570	500	220 억		343436	N	N	0	N	00	N
78	20240108	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	-15	5	-0.56	126745375	47896	130.28	2660	2670	2630	3455	1865	2660	2646.26	0.82	0	-4197	2686	2672	2651	2637	2616	2680	2645	220	795	500	1800	5	1	42170000	1115	-88.17	0.56	12	0.11	-30.00	4725.00	4578	20230512	-42.22	2470	20231031	7.09	2730	-3.11	20240102	2625	0.76	20240104	4915	-46.19	20230512	2470	7.09	20231031	2.33	N	067570	500	220 억		347633	N	N	0	N	00	N
79	20240108	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	-15	5	-0.56	124296435	46970	127.76	2660	2670	2630	3455	1865	2660	2646.29	0.82	0	-4087	2686	2672	2651	2637	2616	2680	2645	220	795	500	1800	5	1	42170000	1115	-88.17	0.56	12	0.11	-30.00	4725.00	4578	20230512	-42.22	2470	20231031	7.09	2730	-3.11	20240102	2625	0.76	20240104	4915	-46.19	20230512	2470	7.09	20231031	2.33	N	067570	500	220 억		347633	N	N	0	N	00	N
80	20240108	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-5	5	-0.19	84019190	31722	86.28	2660	2670	2630	3455	1865	2660	2648.61	0.82	0	-3868	2686	2672	2651	2637	2616	2680	2645	220	795	500	1800	5	1	42170000	1120	-88.50	0.56	12	0.08	-30.00	4725.00	4578	20230512	-42.01	2470	20231031	7.49	2730	-2.75	20240102	2625	1.14	20240104	4915	-45.98	20230512	2470	7.49	20231031	2.33	N	067570	500	220 억		347633	N	N	0	N	00	N
81	20240108	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-10	5	-0.38	65501215	24721	67.24	2660	2670	2630	3455	1865	2660	2649.62	0.82	0	-2744	2686	2672	2651	2637	2616	2680	2645	220	795	500	1800	5	1	42170000	1118	-88.33	0.56	12	0.06	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	2730	-2.93	20240102	2625	0.95	20240104	4915	-46.08	20230512	2470	7.29	20231031	2.33	N	067570	500	220 억		347633	N	N	0	N	00	N
82	20240108	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-5	5	-0.19	51801485	19552	53.18	2660	2670	2630	3455	1865	2660	2649.42	0.82	0	-2744	2686	2672	2651	2637	2616	2680	2645	220	795	500	1800	5	1	42170000	1120	-88.50	0.56	12	0.05	-30.00	4725.00	4578	20230512	-42.01	2470	20231031	7.49	2730	-2.75	20240102	2625	1.14	20240104	4915	-45.98	20230512	2470	7.49	20231031	2.33	N	067570	500	220 억		347633	N	N	0	N	00	N
83	20240108	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-10	5	-0.38	41772220	15768	42.89	2660	2670	2630	3455	1865	2660	2649.18	0.82	0	-342	2686	2672	2651	2637	2616	2680	2645	220	795	500	1800	5	1	42170000	1118	-88.33	0.56	12	0.04	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	2730	-2.93	20240102	2625	0.95	20240104	4915	-46.08	20230512	2470	7.29	20231031	2.33	N	067570	500	220 억		347633	N	N	0	N	00	N
84	20240108	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-5	5	-0.19	27316505	10337	28.12	2660	2660	2630	3455	1865	2660	2642.60	0.82	0	-242	2686	2672	2651	2637	2616	2680	2645	220	795	500	1800	5	1	42170000	1120	-88.50	0.56	12	0.02	-30.00	4725.00	4578	20230512	-42.01	2470	20231031	7.49	2730	-2.75	20240102	2625	1.14	20240104	4915	-45.98	20230512	2470	7.49	20231031	2.33	N	067570	500	220 억		347633	N	N	0	N	00	N
85	20240108	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2640	-20	5	-0.75	3395705	1281	3.48	2660	2660	2640	3455	1865	2660	2650.82	0.82	0	-946	2686	2672	2651	2637	2616	2680	2645	220	795	500	1800	5	1	42170000	1113	-88.00	0.56	12	0.00	-30.00	4725.00	4578	20230512	-42.33	2470	20231031	6.88	2730	-3.30	20240102	2625	0.57	20240104	4915	-46.29	20230512	2470	6.88	20231031	2.33	N	067570	500	220 억		347633	N	N	0	N	00	N
86	20240105	160601	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2660	20	2	0.76	97136150	36665	80.66	2645	2665	2630	3430	1850	2640	2649.26	0.84	0	-7636	2690	2665	2645	2620	2600	2655	2610	220	790	500	1790	5	1	42170000	1122	-88.67	0.56	12	0.09	-30.00	4725.00	4578	20230512	-41.90	2470	20231031	7.69	2730	-2.56	20240102	2625	1.33	20240104	4915	-45.88	20230512	2470	7.69	20231031	2.78	N	067570	500	220 억		355269	N	N	0	N	00	N
87	20240105	150603	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2655	15	2	0.57	84259800	31809	69.97	2645	2665	2630	3430	1850	2640	2648.93	0.84	0	-5909	2690	2665	2645	2620	2600	2655	2610	220	790	500	1790	5	1	42170000	1120	-88.50	0.56	12	0.08	-30.00	4725.00	4578	20230512	-42.01	2470	20231031	7.49	2730	-2.75	20240102	2625	1.14	20240104	4915	-45.98	20230512	2470	7.49	20231031	2.78	N	067570	500	220 억		355269	N	N	0	N	00	N
88	20240105	140600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2635	-5	5	-0.19	82074930	30982	68.15	2645	2665	2630	3430	1850	2640	2649.12	0.84	0	-5883	2690	2665	2645	2620	2600	2655	2610	220	790	500	1790	5	1	42170000	1111	-87.83	0.56	12	0.07	-30.00	4725.00	4578	20230512	-42.44	2470	20231031	6.68	2730	-3.48	20240102	2625	0.38	20240104	4915	-46.39	20230512	2470	6.68	20231031	2.78	N	067570	500	220 억		355269	N	N	0	N	00	N
89	20240105	130601	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2655	15	2	0.57	58358700	22009	48.42	2645	2665	2630	3430	1850	2640	2651.58	0.84	0	-3064	2690	2665	2645	2620	2600	2655	2610	220	790	500	1790	5	1	42170000	1120	-88.50	0.56	12	0.05	-30.00	4725.00	4578	20230512	-42.01	2470	20231031	7.49	2730	-2.75	20240102	2625	1.14	20240104	4915	-45.98	20230512	2470	7.49	20231031	2.78	N	067570	500	220 억		355269	N	N	0	N	00	N
90	20240105	120601	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2650	10	2	0.38	33172755	12522	27.55	2645	2665	2630	3430	1850	2640	2649.16	0.84	0	-2656	2690	2665	2645	2620	2600	2655	2610	220	790	500	1790	5	1	42170000	1118	-88.33	0.56	12	0.03	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	2730	-2.93	20240102	2625	0.95	20240104	4915	-46.08	20230512	2470	7.29	20231031	2.78	N	067570	500	220 억		355269	N	N	0	N	00	N
91	20240105	110600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2660	20	2	0.76	25770755	9735	21.41	2645	2660	2630	3430	1850	2640	2647.23	0.84	0	-2596	2690	2665	2645	2620	2600	2655	2610	220	790	500	1790	5	1	42170000	1122	-88.67	0.56	12	0.02	-30.00	4725.00	4578	20230512	-41.90	2470	20231031	7.69	2730	-2.56	20240102	2625	1.33	20240104	4915	-45.88	20230512	2470	7.69	20231031	2.78	N	067570	500	220 억		355269	N	N	0	N	00	N
92	20240105	100603	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2660	20	2	0.76	15418875	5839	12.84	2645	2660	2630	3430	1850	2640	2640.67	0.84	0	-1863	2690	2665	2645	2620	2600	2655	2610	220	790	500	1790	5	1	42170000	1122	-88.67	0.56	12	0.01	-30.00	4725.00	4578	20230512	-41.90	2470	20231031	7.69	2730	-2.56	20240102	2625	1.33	20240104	4915	-45.88	20230512	2470	7.69	20231031	2.78	N	067570	500	220 억		355269	N	N	0	N	00	N
93	20240105	090600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2630	-10	5	-0.38	1534600	582	1.28	2645	2645	2630	3430	1850	2640	2636.77	0.84	0	-523	2690	2665	2645	2620	2600	2655	2610	220	790	500	1790	5	1	42170000	1109	-87.67	0.56	12	0.00	-30.00	4725.00	4578	20230512	-42.55	2470	20231031	6.48	2730	-3.66	20240102	2625	0.19	20240104	4915	-46.49	20230512	2470	6.48	20231031	2.78	N	067570	500	220 억		355269	N	N	0	N	00	N
94	20240104	160558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2640	-25	5	-0.94	119890385	45449	14.87	2660	2670	2625	3460	1870	2665	2637.91	0.88	0	-16141	2715	2690	2665	2640	2615	2677	2627	220	795	500	1810	5	1	42170000	1113	-88.00	0.56	12	0.11	-30.00	4725.00	4578	20230512	-42.33	2470	20231031	6.88	2730	-3.30	20240102	2625	0.57	20240104	4915	-46.29	20230512	2470	6.88	20231031	2.62	N	067570	500	220 억		371410	N	N	0	N	00	N
95	20240104	150559	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2650	-15	5	-0.56	111365335	42222	13.82	2660	2670	2625	3460	1870	2665	2637.61	0.88	0	-14575	2715	2690	2665	2640	2615	2677	2627	220	795	500	1810	5	1	42170000	1118	-88.33	0.56	12	0.10	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	2730	-2.93	20240102	2625	0.95	20240104	4915	-46.08	20230512	2470	7.29	20231031	2.62	N	067570	500	220 억		371410	N	N	0	N	00	N
96	20240104	140600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2650	-15	5	-0.56	104653265	39680	12.99	2660	2670	2625	3460	1870	2665	2637.43	0.88	0	-14017	2715	2690	2665	2640	2615	2677	2627	220	795	500	1810	5	1	42170000	1118	-88.33	0.56	12	0.09	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	2730	-2.93	20240102	2625	0.95	20240104	4915	-46.08	20230512	2470	7.29	20231031	2.62	N	067570	500	220 억		371410	N	N	0	N	00	N
97	20240104	130600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2640	-25	5	-0.94	96326165	36530	11.96	2660	2670	2625	3460	1870	2665	2636.91	0.88	0	-13698	2715	2690	2665	2640	2615	2677	2627	220	795	500	1810	5	1	42170000	1113	-88.00	0.56	12	0.09	-30.00	4725.00	4578	20230512	-42.33	2470	20231031	6.88	2730	-3.30	20240102	2625	0.57	20240104	4915	-46.29	20230512	2470	6.88	20231031	2.62	N	067570	500	220 억		371410	N	N	0	N	00	N
98	20240104	120557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2640	-25	5	-0.94	86582020	32844	10.75	2660	2670	2625	3460	1870	2665	2636.16	0.88	0	-13335	2715	2690	2665	2640	2615	2677	2627	220	795	500	1810	5	1	42170000	1113	-88.00	0.56	12	0.08	-30.00	4725.00	4578	20230512	-42.33	2470	20231031	6.88	2730	-3.30	20240102	2625	0.57	20240104	4915	-46.29	20230512	2470	6.88	20231031	2.62	N	067570	500	220 억		371410	N	N	0	N	00	N
99	20240104	110558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2635	-30	5	-1.13	71879890	27255	8.92	2660	2670	2625	3460	1870	2665	2637.31	0.88	0	-12361	2715	2690	2665	2640	2615	2677	2627	220	795	500	1810	5	1	42170000	1111	-87.83	0.56	12	0.06	-30.00	4725.00	4578	20230512	-42.44	2470	20231031	6.68	2730	-3.48	20240102	2625	0.38	20240104	4915	-46.39	20230512	2470	6.68	20231031	2.62	N	067570	500	220 억		371410	N	N	0	N	00	N
100	20240104	100557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2665	0	3	0.00	29527230	11181	3.66	2660	2665	2630	3460	1870	2665	2640.84	0.88	0	-2504	2715	2690	2665	2640	2615	2677	2627	220	795	500	1810	5	1	42170000	1124	-88.83	0.56	12	0.03	-30.00	4725.00	4578	20230512	-41.79	2470	20231031	7.89	2730	-2.38	20240102	2630	1.33	20240104	4915	-45.78	20230512	2470	7.89	20231031	2.62	N	067570	500	220 억		371410	N	N	0	N	00	N
101	20240104	090600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2645	-20	5	-0.75	3075890	1158	0.38	2660	2665	2645	3460	1870	2665	2656.21	0.88	0	-645	2715	2690	2665	2640	2615	2677	2627	220	795	500	1810	5	1	42170000	1115	-88.17	0.56	12	0.00	-30.00	4725.00	4578	20230512	-42.22	2470	20231031	7.09	2730	-3.11	20240102	2640	0.19	20240102	4915	-46.19	20230512	2470	7.09	20231031	2.62	N	067570	500	220 억		371410	N	N	0	N	00	N
102	20240103	160557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2665	-25	5	-0.93	809696515	305477	109.06	2675	2690	2640	3495	1885	2690	2650.59	0.74	0	58505	2776	2732	2686	2642	2596	2710	2620	220	805	500	1820	5	1	42170000	1124	-88.83	0.56	12	0.72	-30.00	4725.00	4578	20230512	-41.79	2470	20231031	7.89	2730	-2.38	20240102	2640	0.95	20240103	4915	-45.78	20230512	2470	7.89	20231031	2.56	N	067570	500	220 억		312905	N	N	0	N	00	N
103	20240103	150556	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2650	-40	5	-1.49	776322110	292921	104.58	2675	2690	2640	3495	1885	2690	2650.28	0.74	0	56008	2776	2732	2686	2642	2596	2710	2620	220	805	500	1820	5	1	42170000	1118	-88.33	0.56	12	0.69	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	2730	-2.93	20240102	2640	0.38	20240103	4915	-46.08	20230512	2470	7.29	20231031	2.56	N	067570	500	220 억		312905	N	N	0	N	00	N
104	20240103	140554	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2655	-35	5	-1.30	618490595	233258	83.28	2675	2690	2645	3495	1885	2690	2651.53	0.74	0	55302	2776	2732	2686	2642	2596	2710	2620	220	805	500	1820	5	1	42170000	1120	-88.50	0.56	12	0.55	-30.00	4725.00	4578	20230512	-42.01	2470	20231031	7.49	2730	-2.75	20240102	2640	0.57	20240102	4915	-45.98	20230512	2470	7.49	20231031	2.56	N	067570	500	220 억		312905	N	N	0	N	00	N
105	20240103	130556	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2650	-40	5	-1.49	594791720	224321	80.09	2675	2690	2645	3495	1885	2690	2651.52	0.74	0	53387	2776	2732	2686	2642	2596	2710	2620	220	805	500	1820	5	1	42170000	1118	-88.33	0.56	12	0.53	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	2730	-2.93	20240102	2640	0.38	20240102	4915	-46.08	20230512	2470	7.29	20231031	2.56	N	067570	500	220 억		312905	N	N	0	N	00	N
106	20240103	120559	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2650	-40	5	-1.49	492866870	185879	66.36	2675	2690	2645	3495	1885	2690	2651.55	0.74	0	42594	2776	2732	2686	2642	2596	2710	2620	220	805	500	1820	5	1	42170000	1118	-88.33	0.56	12	0.44	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	2730	-2.93	20240102	2640	0.38	20240102	4915	-46.08	20230512	2470	7.29	20231031	2.56	N	067570	500	220 억		312905	N	N	0	N	00	N
107	20240103	110555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2650	-40	5	-1.49	212131235	79921	28.53	2675	2690	2645	3495	1885	2690	2654.26	0.74	0	15222	2776	2732	2686	2642	2596	2710	2620	220	805	500	1820	5	1	42170000	1118	-88.33	0.56	12	0.19	-30.00	4725.00	4578	20230512	-42.11	2470	20231031	7.29	2730	-2.93	20240102	2640	0.38	20240102	4915	-46.08	20230512	2470	7.29	20231031	2.56	N	067570	500	220 억		312905	N	N	0	N	00	N
108	20240103	100555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2660	-30	5	-1.12	37245655	13955	4.98	2675	2690	2645	3495	1885	2690	2668.98	0.74	0	-1760	2776	2732	2686	2642	2596	2710	2620	220	805	500	1820	5	1	42170000	1122	-88.67	0.56	12	0.03	-30.00	4725.00	4578	20230512	-41.90	2470	20231031	7.69	2730	-2.56	20240102	2640	0.76	20240102	4915	-45.88	20230512	2470	7.69	20231031	2.56	N	067570	500	220 억		312905	N	N	0	N	00	N
109	20240103	090555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2690	0	3	0.00	12791305	4766	1.70	2675	2690	2670	3495	1885	2690	2683.87	0.74	0	-2026	2776	2732	2686	2642	2596	2710	2620	220	805	500	1820	5	1	42170000	1134	-89.67	0.57	12	0.01	-30.00	4725.00	4578	20230512	-41.24	2470	20231031	8.91	2730	-1.47	20240102	2640	1.89	20240102	4915	-45.27	20230512	2470	8.91	20231031	2.56	N	067570	500	220 억		312905	N	N	0	N	00	N
110	20240102	160555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2690	-35	5	-1.28	746375070	279805	144.79	2725	2730	2640	3540	1910	2725	2667.48	0.61	0	58249	2878	2801	2758	2681	2638	2780	2660	220	815	500	1850	5	1	42170000	1134	-89.67	0.57	12	0.66	-30.00	4725.00	4578	20230512	-41.24	2470	20231031	8.91	2730	-1.47	20240102	2640	1.89	20240102	4915	-45.27	20230512	2470	8.91	20231031	2.59	N	067570	500	220 억		255414	N	N	0	N	00	N
111	20240102	150554	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2680	-45	5	-1.65	724960990	271831	140.67	2725	2730	2640	3540	1910	2725	2666.95	0.61	0	57151	2878	2801	2758	2681	2638	2780	2660	220	815	500	1850	5	1	42170000	1130	-89.33	0.57	12	0.64	-30.00	4725.00	4578	20230512	-41.46	2470	20231031	8.50	2730	-1.83	20240102	2640	1.52	20240102	4915	-45.47	20230512	2470	8.50	20231031	2.59	N	067570	500	220 억		255414	N	N	0	N	00	N
112	20240102	140555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2655	-70	5	-2.57	625589025	234462	121.33	2725	2730	2640	3540	1910	2725	2668.19	0.61	0	57644	2878	2801	2758	2681	2638	2780	2660	220	815	500	1850	5	1	42170000	1120	-88.50	0.56	12	0.56	-30.00	4725.00	4578	20230512	-42.01	2470	20231031	7.49	2730	-2.75	20240102	2640	0.57	20240102	4915	-45.98	20230512	2470	7.49	20231031	2.59	N	067570	500	220 억		255414	N	N	0	N	00	N
113	20240102	130552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2655	-70	5	-2.57	470677825	176083	91.12	2725	2730	2640	3540	1910	2725	2673.05	0.61	0	40059	2878	2801	2758	2681	2638	2780	2660	220	815	500	1850	5	1	42170000	1120	-88.50	0.56	12	0.42	-30.00	4725.00	4578	20230512	-42.01	2470	20231031	7.49	2730	-2.75	20240102	2640	0.57	20240102	4915	-45.98	20230512	2470	7.49	20231031	2.59	N	067570	500	220 억		255414	N	N	0	N	00	N
114	20240102	120552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2675	-50	5	-1.83	229741885	85506	44.25	2725	2730	2675	3540	1910	2725	2686.85	0.61	0	28564	2878	2801	2758	2681	2638	2780	2660	220	815	500	1850	5	1	42170000	1128	-89.17	0.57	12	0.20	-30.00	4725.00	4578	20230512	-41.57	2470	20231031	8.30	2730	-2.01	20240102	2675	0.00	20240102	4915	-45.57	20230512	2470	8.30	20231031	2.59	N	067570	500	220 억		255414	N	N	0	N	00	N
115	20240102	110552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2680	-45	5	-1.65	136200415	50599	26.18	2725	2730	2675	3540	1910	2725	2691.76	0.61	0	10558	2878	2801	2758	2681	2638	2780	2660	220	815	500	1850	5	1	42170000	1130	-89.33	0.57	12	0.12	-30.00	4725.00	4578	20230512	-41.46	2470	20231031	8.50	2730	-1.83	20240102	2675	0.19	20240102	4915	-45.47	20230512	2470	8.50	20231031	2.59	N	067570	500	220 억		255414	N	N	0	N	00	N
116	20240102	100545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2720	-5	5	-0.18	5597330	2056	1.06	2725	2730	2710	3540	1910	2725	2722.44	0.61	0	-1294	2878	2801	2758	2681	2638	2780	2660	220	815	500	1850	5	1	42170000	1147	-90.67	0.58	12	0.00	-30.00	4725.00	4578	20230512	-40.59	2470	20231031	10.12	2730	-0.37	20240102	2710	0.37	20240102	4915	-44.66	20230512	2470	10.12	20231031	2.59	N	067570	500	220 억		255414	N	N	0	N	00	N
117	20240102	090539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	0.61	0	0	2878	2801	2758	2681	2638	2780	2660	220	815	500	1850	5	1	42170000	1149	-90.83	0.58	12	0.00	-30.00	4725.00	4578	20230512	-40.48	2470	20231031	10.32	0	0.00	0	0	0.00	0	4915	-44.56	20230512	2470	10.32	20231031	2.59	N	067570	500	220 억		255414	N	N	0	N	00	N