KissMeData/067570/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

44 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	20240229	160604	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2740	55	2	2.05	187330760	69619	158.56	2685	2740	2665	3490	1880	2685	2690.73	0.73	18762	2721	2702	2671	2652	2621	2712	2662	220	805	500	1820	5	1	42170000	1155	-91.33	0.58	12	0.17	-30.00	4725.00	4578	20230512	-40.15	2420	20240130	13.22	2895	-5.35	20240206	2420	13.22	20240130	4915	-44.25	20230512	2420	13.22	20240130	2.15	N	067570	500	220 억	306172	N	N	N	N
3	20240229	150607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2695	10	2	0.37	171164770	63712	145.11	2685	2720	2665	3490	1880	2685	2686.54	0.73	19405	2721	2702	2671	2652	2621	2712	2662	220	805	500	1820	5	1	42170000	1136	-89.83	0.57	12	0.15	-30.00	4725.00	4578	20230512	-41.13	2420	20240130	11.36	2895	-6.91	20240206	2420	11.36	20240130	4915	-45.17	20230512	2420	11.36	20240130	2.15	N	067570	500	220 억	306172	N	N	N	N
4	20240229	140606	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2715	30	2	1.12	142909885	53269	121.33	2685	2720	2665	3490	1880	2685	2682.80	0.73	18779	2721	2702	2671	2652	2621	2712	2662	220	805	500	1820	5	1	42170000	1145	-90.50	0.57	12	0.13	-30.00	4725.00	4578	20230512	-40.69	2420	20240130	12.19	2895	-6.22	20240206	2420	12.19	20240130	4915	-44.76	20230512	2420	12.19	20240130	2.15	N	067570	500	220 억	306172	N	N	N	N
5	20240229	130607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2695	10	2	0.37	123151535	45961	104.68	2685	2720	2665	3490	1880	2685	2679.48	0.73	12453	2721	2702	2671	2652	2621	2712	2662	220	805	500	1820	5	1	42170000	1136	-89.83	0.57	12	0.11	-30.00	4725.00	4578	20230512	-41.13	2420	20240130	11.36	2895	-6.91	20240206	2420	11.36	20240130	4915	-45.17	20230512	2420	11.36	20240130	2.15	N	067570	500	220 억	306172	N	N	N	N
6	20240229	120605	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2685	0	3	0.00	106437800	39750	90.53	2685	2720	2665	3490	1880	2685	2677.68	0.73	12220	2721	2702	2671	2652	2621	2712	2662	220	805	500	1820	5	1	42170000	1132	-89.50	0.57	12	0.09	-30.00	4725.00	4578	20230512	-41.35	2420	20240130	10.95	2895	-7.25	20240206	2420	10.95	20240130	4915	-45.37	20230512	2420	10.95	20240130	2.15	N	067570	500	220 억	306172	N	N	N	N
7	20240229	110607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2685	0	3	0.00	105644280	39454	89.86	2685	2720	2665	3490	1880	2685	2677.66	0.73	12136	2721	2702	2671	2652	2621	2712	2662	220	805	500	1820	5	1	42170000	1132	-89.50	0.57	12	0.09	-30.00	4725.00	4578	20230512	-41.35	2420	20240130	10.95	2895	-7.25	20240206	2420	10.95	20240130	4915	-45.37	20230512	2420	10.95	20240130	2.15	N	067570	500	220 억	306172	N	N	N	N
8	20240229	100607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2695	10	2	0.37	58886600	21969	50.04	2685	2720	2665	3490	1880	2685	2680.44	0.73	7533	2721	2702	2671	2652	2621	2712	2662	220	805	500	1820	5	1	42170000	1136	-89.83	0.57	12	0.05	-30.00	4725.00	4578	20230512	-41.13	2420	20240130	11.36	2895	-6.91	20240206	2420	11.36	20240130	4915	-45.17	20230512	2420	11.36	20240130	2.15	N	067570	500	220 억	306172	N	N	N	N
9	20240229	090606	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2670	-15	5	-0.56	1826405	682	1.55	2685	2685	2670	3490	1880	2685	2678.01	0.73	-507	2721	2702	2671	2652	2621	2712	2662	220	805	500	1820	5	1	42170000	1126	-89.00	0.57	12	0.00	-30.00	4725.00	4578	20230512	-41.68	2420	20240130	10.33	2895	-7.77	20240206	2420	10.33	20240130	4915	-45.68	20230512	2420	10.33	20240130	2.15	N	067570	500	220 억	306172	N	N	N	N
10	20240228	160532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2685	15	2	0.56	116558820	43903	41.25	2665	2690	2640	3470	1870	2670	2654.92	0.73	-225	2760	2715	2680	2635	2600	2697	2617	220	800	500	1810	5	1	42170000	1132	-89.50	0.57	12	0.10	-30.00	4725.00	4578	20230512	-41.35	2420	20240130	10.95	2895	-7.25	20240206	2420	10.95	20240130	4915	-45.37	20230512	2420	10.95	20240130	2.15	N	067570	500	220 억	306387	N	N	N	N
11	20240228	150533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2690	20	2	0.75	109256400	41174	38.69	2665	2690	2640	3470	1870	2670	2653.53	0.73	148	2760	2715	2680	2635	2600	2697	2617	220	800	500	1810	5	1	42170000	1134	-89.67	0.57	12	0.10	-30.00	4725.00	4578	20230512	-41.24	2420	20240130	11.16	2895	-7.08	20240206	2420	11.16	20240130	4915	-45.27	20230512	2420	11.16	20240130	2.15	N	067570	500	220 억	306387	N	N	N	N
12	20240228	140606	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2660	-10	5	-0.37	74637960	28177	26.47	2665	2670	2640	3470	1870	2670	2648.90	0.73	3343	2760	2715	2680	2635	2600	2697	2617	220	800	500	1810	5	1	42170000	1122	-88.67	0.56	12	0.07	-30.00	4725.00	4578	20230512	-41.90	2420	20240130	9.92	2895	-8.12	20240206	2420	9.92	20240130	4915	-45.88	20230512	2420	9.92	20240130	2.15	N	067570	500	220 억	306387	N	N	N	N
13	20240228	130606	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2655	-15	5	-0.56	72734170	27460	25.80	2665	2670	2640	3470	1870	2670	2648.73	0.73	3361	2760	2715	2680	2635	2600	2697	2617	220	800	500	1810	5	1	42170000	1120	-88.50	0.56	12	0.07	-30.00	4725.00	4578	20230512	-42.01	2420	20240130	9.71	2895	-8.29	20240206	2420	9.71	20240130	4915	-45.98	20230512	2420	9.71	20240130	2.15	N	067570	500	220 억	306387	N	N	N	N
14	20240228	120607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2650	-20	5	-0.75	68802420	25976	24.41	2665	2670	2640	3470	1870	2670	2648.69	0.73	3108	2760	2715	2680	2635	2600	2697	2617	220	800	500	1810	5	1	42170000	1118	-88.33	0.56	12	0.06	-30.00	4725.00	4578	20230512	-42.11	2420	20240130	9.50	2895	-8.46	20240206	2420	9.50	20240130	4915	-46.08	20230512	2420	9.50	20240130	2.15	N	067570	500	220 억	306387	N	N	N	N
15	20240228	110542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2655	-15	5	-0.56	29556145	11146	10.47	2665	2670	2640	3470	1870	2670	2651.73	0.73	1477	2760	2715	2680	2635	2600	2697	2617	220	800	500	1810	5	1	42170000	1120	-88.50	0.56	12	0.03	-30.00	4725.00	4578	20230512	-42.01	2420	20240130	9.71	2895	-8.29	20240206	2420	9.71	20240130	4915	-45.98	20230512	2420	9.71	20240130	2.15	N	067570	500	220 억	306387	N	N	N	N
16	20240228	100604	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2670	0	3	0.00	17597580	6645	6.24	2665	2670	2640	3470	1870	2670	2648.24	0.73	2142	2760	2715	2680	2635	2600	2697	2617	220	800	500	1810	5	1	42170000	1126	-89.00	0.57	12	0.02	-30.00	4725.00	4578	20230512	-41.68	2420	20240130	10.33	2895	-7.77	20240206	2420	10.33	20240130	4915	-45.68	20230512	2420	10.33	20240130	2.15	N	067570	500	220 억	306387	N	N	N	N
17	20240228	090607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2660	-10	5	-0.37	1514800	569	0.53	2665	2670	2660	3470	1870	2670	2662.21	0.73	-510	2760	2715	2680	2635	2600	2697	2617	220	800	500	1810	5	1	42170000	1122	-88.67	0.56	12	0.00	-30.00	4725.00	4578	20230512	-41.90	2420	20240130	9.92	2895	-8.12	20240206	2420	9.92	20240130	4915	-45.88	20230512	2420	9.92	20240130	2.15	N	067570	500	220 억	306387	N	N	N	N
18	20240227	160605	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2670	-60	5	-2.20	284197565	106429	95.20	2725	2725	2645	3545	1915	2730	2670.30	0.74	-5791	2780	2755	2715	2690	2650	2762	2697	220	815	500	1850	5	1	42170000	1126	-89.00	0.57	12	0.25	-30.00	4725.00	4578	20230512	-41.68	2420	20240130	10.33	2895	-7.77	20240206	2420	10.33	20240130	4915	-45.68	20230512	2420	10.33	20240130	2.19	N	067570	500	220 억	312173	N	N	N	N
19	20240227	150607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2655	-75	5	-2.75	266404155	99747	89.22	2725	2725	2645	3545	1915	2730	2670.80	0.74	-5206	2780	2755	2715	2690	2650	2762	2697	220	815	500	1850	5	1	42170000	1120	-88.50	0.56	12	0.24	-30.00	4725.00	4578	20230512	-42.01	2420	20240130	9.71	2895	-8.29	20240206	2420	9.71	20240130	4915	-45.98	20230512	2420	9.71	20240130	2.19	N	067570	500	220 억	312173	N	N	N	N
20	20240227	140605	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2670	-60	5	-2.20	213466070	79869	71.44	2725	2725	2645	3545	1915	2730	2672.70	0.74	-7812	2780	2755	2715	2690	2650	2762	2697	220	815	500	1850	5	1	42170000	1126	-89.00	0.57	12	0.19	-30.00	4725.00	4578	20230512	-41.68	2420	20240130	10.33	2895	-7.77	20240206	2420	10.33	20240130	4915	-45.68	20230512	2420	10.33	20240130	2.19	N	067570	500	220 억	312173	N	N	N	N
21	20240227	130527	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2680	-50	5	-1.83	170001260	63630	56.92	2725	2725	2645	3545	1915	2730	2671.72	0.74	-6952	2780	2755	2715	2690	2650	2762	2697	220	815	500	1850	5	1	42170000	1130	-89.33	0.57	12	0.15	-30.00	4725.00	4578	20230512	-41.46	2420	20240130	10.74	2895	-7.43	20240206	2420	10.74	20240130	4915	-45.47	20230512	2420	10.74	20240130	2.19	N	067570	500	220 억	312173	N	N	N	N
22	20240227	120608	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2650	-80	5	-2.93	140007305	52421	46.89	2725	2725	2645	3545	1915	2730	2670.82	0.74	-7356	2780	2755	2715	2690	2650	2762	2697	220	815	500	1850	5	1	42170000	1118	-88.33	0.56	12	0.12	-30.00	4725.00	4578	20230512	-42.11	2420	20240130	9.50	2895	-8.46	20240206	2420	9.50	20240130	4915	-46.08	20230512	2420	9.50	20240130	2.19	N	067570	500	220 억	312173	N	N	N	N
23	20240227	110605	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2675	-55	5	-2.01	75765830	28319	25.33	2725	2725	2665	3545	1915	2730	2675.44	0.74	-53	2780	2755	2715	2690	2650	2762	2697	220	815	500	1850	5	1	42170000	1128	-89.17	0.57	12	0.07	-30.00	4725.00	4578	20230512	-41.57	2420	20240130	10.54	2895	-7.60	20240206	2420	10.54	20240130	4915	-45.57	20230512	2420	10.54	20240130	2.19	N	067570	500	220 억	312173	N	N	N	N
24	20240227	100602	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2685	-45	5	-1.65	35276875	13164	11.78	2725	2725	2670	3545	1915	2730	2679.80	0.74	-1301	2780	2755	2715	2690	2650	2762	2697	220	815	500	1850	5	1	42170000	1132	-89.50	0.57	12	0.03	-30.00	4725.00	4578	20230512	-41.35	2420	20240130	10.95	2895	-7.25	20240206	2420	10.95	20240130	4915	-45.37	20230512	2420	10.95	20240130	2.19	N	067570	500	220 억	312173	N	N	N	N
25	20240227	090604	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2715	-15	5	-0.55	1259395	463	0.41	2725	2725	2715	3545	1915	2730	2720.08	0.74	-338	2780	2755	2715	2690	2650	2762	2697	220	815	500	1850	5	1	42170000	1145	-90.50	0.57	12	0.00	-30.00	4725.00	4578	20230512	-40.69	2420	20240130	12.19	2895	-6.22	20240206	2420	12.19	20240130	4915	-44.76	20230512	2420	12.19	20240130	2.19	N	067570	500	220 억	312173	N	N	N	N
26	20240226	160603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2730	0	3	0.00	302672220	111795	164.34	2730	2740	2675	3545	1915	2730	2707.39	0.74	1139	2780	2755	2725	2700	2670	2740	2685	220	815	500	1850	5	1	42170000	1151	-91.00	0.58	12	0.27	-30.00	4725.00	4578	20230512	-40.37	2420	20240130	12.81	2895	-5.70	20240206	2420	12.81	20240130	4915	-44.46	20230512	2420	12.81	20240130	2.21	N	067570	500	220 억	311022	N	N	N	N
27	20240226	150601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2725	-5	5	-0.18	298184710	110149	161.92	2730	2740	2675	3545	1915	2730	2707.10	0.74	720	2780	2755	2725	2700	2670	2740	2685	220	815	500	1850	5	1	42170000	1149	-90.83	0.58	12	0.26	-30.00	4725.00	4578	20230512	-40.48	2420	20240130	12.60	2895	-5.87	20240206	2420	12.60	20240130	4915	-44.56	20230512	2420	12.60	20240130	2.21	N	067570	500	220 억	311022	N	N	N	N
28	20240226	140602	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2710	-20	5	-0.73	277504265	102549	150.75	2730	2740	2675	3545	1915	2730	2706.07	0.74	945	2780	2755	2725	2700	2670	2740	2685	220	815	500	1850	5	1	42170000	1143	-90.33	0.57	12	0.24	-30.00	4725.00	4578	20230512	-40.80	2420	20240130	11.98	2895	-6.39	20240206	2420	11.98	20240130	4915	-44.86	20230512	2420	11.98	20240130	2.21	N	067570	500	220 억	311022	N	N	N	N
29	20240226	130558	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2720	-10	5	-0.37	231864320	85758	126.07	2730	2740	2675	3545	1915	2730	2703.70	0.74	-2850	2780	2755	2725	2700	2670	2740	2685	220	815	500	1850	5	1	42170000	1147	-90.67	0.58	12	0.20	-30.00	4725.00	4578	20230512	-40.59	2420	20240130	12.40	2895	-6.04	20240206	2420	12.40	20240130	4915	-44.66	20230512	2420	12.40	20240130	2.21	N	067570	500	220 억	311022	N	N	N	N
30	20240226	120558	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2715	-15	5	-0.55	145015630	53825	79.13	2730	2730	2675	3545	1915	2730	2694.21	0.74	-6841	2780	2755	2725	2700	2670	2740	2685	220	815	500	1850	5	1	42170000	1145	-90.50	0.57	12	0.13	-30.00	4725.00	4578	20230512	-40.69	2420	20240130	12.19	2895	-6.22	20240206	2420	12.19	20240130	4915	-44.76	20230512	2420	12.19	20240130	2.21	N	067570	500	220 억	311022	N	N	N	N
31	20240226	110557	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2685	-45	5	-1.65	110165155	40909	60.14	2730	2730	2675	3545	1915	2730	2692.93	0.74	-7743	2780	2755	2725	2700	2670	2740	2685	220	815	500	1850	5	1	42170000	1132	-89.50	0.57	12	0.10	-30.00	4725.00	4578	20230512	-41.35	2420	20240130	10.95	2895	-7.25	20240206	2420	10.95	20240130	4915	-45.37	20230512	2420	10.95	20240130	2.21	N	067570	500	220 억	311022	N	N	N	N
32	20240226	100554	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2685	-45	5	-1.65	66565935	24677	36.28	2730	2730	2680	3545	1915	2730	2697.49	0.74	-7984	2780	2755	2725	2700	2670	2740	2685	220	815	500	1850	5	1	42170000	1132	-89.50	0.57	12	0.06	-30.00	4725.00	4578	20230512	-41.35	2420	20240130	10.95	2895	-7.25	20240206	2420	10.95	20240130	4915	-45.37	20230512	2420	10.95	20240130	2.21	N	067570	500	220 억	311022	N	N	N	N
33	20240226	090554	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2720	-10	5	-0.37	2276030	838	1.23	2730	2730	2705	3545	1915	2730	2716.03	0.74	-786	2780	2755	2725	2700	2670	2740	2685	220	815	500	1850	5	1	42170000	1147	-90.67	0.58	12	0.00	-30.00	4725.00	4578	20230512	-40.59	2420	20240130	12.40	2895	-6.04	20240206	2420	12.40	20240130	4915	-44.66	20230512	2420	12.40	20240130	2.21	N	067570	500	220 억	311022	N	N	N	N
34	20240223	160556	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2730	-15	5	-0.55	184255540	68011	107.17	2750	2750	2695	3565	1925	2745	2709.20	0.76	-10278	2775	2760	2730	2715	2685	2767	2722	220	820	500	1860	5	1	42170000	1151	-91.00	0.58	12	0.16	-30.00	4725.00	4578	20230512	-40.37	2420	20240130	12.81	2895	-5.70	20240206	2420	12.81	20240130	4915	-44.46	20230512	2420	12.81	20240130	2.23	N	067570	500	220 억	321276	N	N	N	N
35	20240223	150554	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2710	-35	5	-1.28	179119245	66123	104.20	2750	2750	2695	3565	1925	2745	2708.88	0.76	-9681	2775	2760	2730	2715	2685	2767	2722	220	820	500	1860	5	1	42170000	1143	-90.33	0.57	12	0.16	-30.00	4725.00	4578	20230512	-40.80	2420	20240130	11.98	2895	-6.39	20240206	2420	11.98	20240130	4915	-44.86	20230512	2420	11.98	20240130	2.23	N	067570	500	220 억	321276	N	N	N	N
36	20240223	140554	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2705	-40	5	-1.46	114212665	42165	66.44	2750	2750	2695	3565	1925	2745	2708.71	0.76	-4474	2775	2760	2730	2715	2685	2767	2722	220	820	500	1860	5	1	42170000	1141	-90.17	0.57	12	0.10	-30.00	4725.00	4578	20230512	-40.91	2420	20240130	11.78	2895	-6.56	20240206	2420	11.78	20240130	4915	-44.96	20230512	2420	11.78	20240130	2.23	N	067570	500	220 억	321276	N	N	N	N
37	20240223	130552	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2710	-35	5	-1.28	95993360	35427	55.83	2750	2750	2695	3565	1925	2745	2709.61	0.76	-969	2775	2760	2730	2715	2685	2767	2722	220	820	500	1860	5	1	42170000	1143	-90.33	0.57	12	0.08	-30.00	4725.00	4578	20230512	-40.80	2420	20240130	11.98	2895	-6.39	20240206	2420	11.98	20240130	4915	-44.86	20230512	2420	11.98	20240130	2.23	N	067570	500	220 억	321276	N	N	N	N
38	20240223	120552	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2725	-20	5	-0.73	85717915	31638	49.86	2750	2750	2695	3565	1925	2745	2709.33	0.76	2171	2775	2760	2730	2715	2685	2767	2722	220	820	500	1860	5	1	42170000	1149	-90.83	0.58	12	0.08	-30.00	4725.00	4578	20230512	-40.48	2420	20240130	12.60	2895	-5.87	20240206	2420	12.60	20240130	4915	-44.56	20230512	2420	12.60	20240130	2.23	N	067570	500	220 억	321276	N	N	N	N
39	20240223	110548	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2715	-30	5	-1.09	81607535	30126	47.47	2750	2750	2695	3565	1925	2745	2708.87	0.76	2917	2775	2760	2730	2715	2685	2767	2722	220	820	500	1860	5	1	42170000	1145	-90.50	0.57	12	0.07	-30.00	4725.00	4578	20230512	-40.69	2420	20240130	12.19	2895	-6.22	20240206	2420	12.19	20240130	4915	-44.76	20230512	2420	12.19	20240130	2.23	N	067570	500	220 억	321276	N	N	N	N
40	20240223	100546	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2705	-40	5	-1.46	64383450	23764	37.45	2750	2750	2695	3565	1925	2745	2709.29	0.76	2150	2775	2760	2730	2715	2685	2767	2722	220	820	500	1860	5	1	42170000	1141	-90.17	0.57	12	0.06	-30.00	4725.00	4578	20230512	-40.91	2420	20240130	11.78	2895	-6.56	20240206	2420	11.78	20240130	4915	-44.96	20230512	2420	11.78	20240130	2.23	N	067570	500	220 억	321276	N	N	N	N
41	20240223	090550	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2735	-10	5	-0.36	1021910	373	0.59	2750	2750	2735	3565	1925	2745	2739.71	0.76	-332	2775	2760	2730	2715	2685	2767	2722	220	820	500	1860	5	1	42170000	1153	-91.17	0.58	12	0.00	-30.00	4725.00	4578	20230512	-40.26	2420	20240130	13.02	2895	-5.53	20240206	2420	13.02	20240130	4915	-44.35	20230512	2420	13.02	20240130	2.23	N	067570	500	220 억	321276	N	N	N	N
42	20240222	160543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2745	20	2	0.73	172139955	63359	93.04	2725	2745	2700	3540	1910	2725	2716.90	0.78	-6584	2745	2735	2715	2705	2685	2740	2710	220	815	500	1850	5	1	42170000	1158	-91.50	0.58	12	0.15	-30.00	4725.00	4578	20230512	-40.04	2420	20240130	13.43	2895	-5.18	20240206	2420	13.43	20240130	4915	-44.15	20230512	2420	13.43	20240130	2.23	N	067570	500	220 억	327663	N	N	N	N
43	20240222	150552	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2735	10	2	0.37	163790255	60317	88.57	2725	2745	2700	3540	1910	2725	2715.49	0.78	-5490	2745	2735	2715	2705	2685	2740	2710	220	815	500	1850	5	1	42170000	1153	-91.17	0.58	12	0.14	-30.00	4725.00	4578	20230512	-40.26	2420	20240130	13.02	2895	-5.53	20240206	2420	13.02	20240130	4915	-44.35	20230512	2420	13.02	20240130	2.23	N	067570	500	220 억	327663	N	N	N	N
44	20240222	140550	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2720	-5	5	-0.18	127532735	46984	68.99	2725	2730	2700	3540	1910	2725	2714.39	0.78	-5828	2745	2735	2715	2705	2685	2740	2710	220	815	500	1850	5	1	42170000	1147	-90.67	0.58	12	0.11	-30.00	4725.00	4578	20230512	-40.59	2420	20240130	12.40	2895	-6.04	20240206	2420	12.40	20240130	4915	-44.66	20230512	2420	12.40	20240130	2.23	N	067570	500	220 억	327663	N	N	N	N
45	20240222	130538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2720	-5	5	-0.18	97845580	36056	52.95	2725	2730	2700	3540	1910	2725	2713.71	0.78	-6874	2745	2735	2715	2705	2685	2740	2710	220	815	500	1850	5	1	42170000	1147	-90.67	0.58	12	0.09	-30.00	4725.00	4578	20230512	-40.59	2420	20240130	12.40	2895	-6.04	20240206	2420	12.40	20240130	4915	-44.66	20230512	2420	12.40	20240130	2.23	N	067570	500	220 억	327663	N	N	N	N
46	20240222	120547	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2705	-20	5	-0.73	79008140	29130	42.78	2725	2730	2700	3540	1910	2725	2712.26	0.78	-6822	2745	2735	2715	2705	2685	2740	2710	220	815	500	1850	5	1	42170000	1141	-90.17	0.57	12	0.07	-30.00	4725.00	4578	20230512	-40.91	2420	20240130	11.78	2895	-6.56	20240206	2420	11.78	20240130	4915	-44.96	20230512	2420	11.78	20240130	2.23	N	067570	500	220 억	327663	N	N	N	N
47	20240222	110543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2700	-25	5	-0.92	68616710	25285	37.13	2725	2730	2700	3540	1910	2725	2713.73	0.78	-5383	2745	2735	2715	2705	2685	2740	2710	220	815	500	1850	5	1	42170000	1139	-90.00	0.57	12	0.06	-30.00	4725.00	4578	20230512	-41.02	2420	20240130	11.57	2895	-6.74	20240206	2420	11.57	20240130	4915	-45.07	20230512	2420	11.57	20240130	2.23	N	067570	500	220 억	327663	N	N	N	N
48	20240222	100540	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2715	-10	5	-0.37	62189345	22915	33.65	2725	2730	2700	3540	1910	2725	2713.91	0.78	-5120	2745	2735	2715	2705	2685	2740	2710	220	815	500	1850	5	1	42170000	1145	-90.50	0.57	12	0.05	-30.00	4725.00	4578	20230512	-40.69	2420	20240130	12.19	2895	-6.22	20240206	2420	12.19	20240130	4915	-44.76	20230512	2420	12.19	20240130	2.23	N	067570	500	220 억	327663	N	N	N	N
49	20240222	090548	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2715	-10	5	-0.37	4483655	1647	2.42	2725	2730	2715	3540	1910	2725	2722.32	0.78	225	2745	2735	2715	2705	2685	2740	2710	220	815	500	1850	5	1	42170000	1145	-90.50	0.57	12	0.00	-30.00	4725.00	4578	20230512	-40.69	2420	20240130	12.19	2895	-6.22	20240206	2420	12.19	20240130	4915	-44.76	20230512	2420	12.19	20240130	2.23	N	067570	500	220 억	327663	N	N	N	N
50	20240221	160543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2725	5	2	0.18	184419805	68098	65.46	2715	2725	2695	3535	1905	2720	2708.15	0.77	3615	2810	2765	2730	2685	2650	2747	2667	220	815	500	1840	5	1	42170000	1149	-90.83	0.58	12	0.16	-30.00	4725.00	4578	20230512	-40.48	2420	20240130	12.60	2895	-5.87	20240206	2420	12.60	20240130	4915	-44.56	20230512	2420	12.60	20240130	2.24	N	067570	500	220 억	323891	N	N	N	N
51	20240221	150539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2710	-10	5	-0.37	179371495	66241	63.68	2715	2725	2695	3535	1905	2720	2707.86	0.77	3524	2810	2765	2730	2685	2650	2747	2667	220	815	500	1840	5	1	42170000	1143	-90.33	0.57	12	0.16	-30.00	4725.00	4578	20230512	-40.80	2420	20240130	11.98	2895	-6.39	20240206	2420	11.98	20240130	4915	-44.86	20230512	2420	11.98	20240130	2.24	N	067570	500	220 억	323891	N	N	N	N
52	20240221	140540	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2715	-5	5	-0.18	153189030	56592	54.40	2715	2725	2695	3535	1905	2720	2706.90	0.77	2322	2810	2765	2730	2685	2650	2747	2667	220	815	500	1840	5	1	42170000	1145	-90.50	0.57	12	0.13	-30.00	4725.00	4578	20230512	-40.69	2420	20240130	12.19	2895	-6.22	20240206	2420	12.19	20240130	4915	-44.76	20230512	2420	12.19	20240130	2.24	N	067570	500	220 억	323891	N	N	N	N
53	20240221	130541	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2710	-10	5	-0.37	148964945	55038	52.91	2715	2725	2695	3535	1905	2720	2706.58	0.77	1431	2810	2765	2730	2685	2650	2747	2667	220	815	500	1840	5	1	42170000	1143	-90.33	0.57	12	0.13	-30.00	4725.00	4578	20230512	-40.80	2420	20240130	11.98	2895	-6.39	20240206	2420	11.98	20240130	4915	-44.86	20230512	2420	11.98	20240130	2.24	N	067570	500	220 억	323891	N	N	N	N
54	20240221	120540	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2710	-10	5	-0.37	126808285	46856	45.04	2715	2725	2695	3535	1905	2720	2706.34	0.77	-54	2810	2765	2730	2685	2650	2747	2667	220	815	500	1840	5	1	42170000	1143	-90.33	0.57	12	0.11	-30.00	4725.00	4578	20230512	-40.80	2420	20240130	11.98	2895	-6.39	20240206	2420	11.98	20240130	4915	-44.86	20230512	2420	11.98	20240130	2.24	N	067570	500	220 억	323891	N	N	N	N
55	20240221	110546	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2725	5	2	0.18	107226455	39636	38.10	2715	2725	2695	3535	1905	2720	2705.28	0.77	-991	2810	2765	2730	2685	2650	2747	2667	220	815	500	1840	5	1	42170000	1149	-90.83	0.58	12	0.09	-30.00	4725.00	4578	20230512	-40.48	2420	20240130	12.60	2895	-5.87	20240206	2420	12.60	20240130	4915	-44.56	20230512	2420	12.60	20240130	2.24	N	067570	500	220 억	323891	N	N	N	N
56	20240221	100538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2710	-10	5	-0.37	52777360	19505	18.75	2715	2725	2695	3535	1905	2720	2705.84	0.77	-3151	2810	2765	2730	2685	2650	2747	2667	220	815	500	1840	5	1	42170000	1143	-90.33	0.57	12	0.05	-30.00	4725.00	4578	20230512	-40.80	2420	20240130	11.98	2895	-6.39	20240206	2420	11.98	20240130	4915	-44.86	20230512	2420	11.98	20240130	2.24	N	067570	500	220 억	323891	N	N	N	N
57	20240221	090538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2695	-25	5	-0.92	2941325	1088	1.05	2715	2715	2695	3535	1905	2720	2703.42	0.77	-360	2810	2765	2730	2685	2650	2747	2667	220	815	500	1840	5	1	42170000	1136	-89.83	0.57	12	0.00	-30.00	4725.00	4578	20230512	-41.13	2420	20240130	11.36	2895	-6.91	20240206	2420	11.36	20240130	4915	-45.17	20230512	2420	11.36	20240130	2.24	N	067570	500	220 억	323891	N	N	N	N
58	20240220	160533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2720	-55	5	-1.98	283353520	104027	134.56	2770	2775	2695	3605	1945	2775	2723.85	0.82	-21981	2805	2790	2765	2750	2725	2797	2757	220	830	500	1880	5	1	42170000	1147	-90.67	0.58	12	0.25	-30.00	4725.00	4578	20230512	-40.59	2420	20240130	12.40	2895	-6.04	20240206	2420	12.40	20240130	4915	-44.66	20230512	2420	12.40	20240130	2.34	N	067570	500	220 억	345913	N	N	N	N
59	20240220	150536	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2720	-55	5	-1.98	234638435	86117	111.39	2770	2775	2695	3605	1945	2775	2724.65	0.82	-10571	2805	2790	2765	2750	2725	2797	2757	220	830	500	1880	5	1	42170000	1147	-90.67	0.58	12	0.20	-30.00	4725.00	4578	20230512	-40.59	2420	20240130	12.40	2895	-6.04	20240206	2420	12.40	20240130	4915	-44.66	20230512	2420	12.40	20240130	2.34	N	067570	500	220 억	345913	N	N	N	N
60	20240220	140537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2720	-55	5	-1.98	211880980	77718	100.53	2770	2775	2695	3605	1945	2775	2726.28	0.82	-8637	2805	2790	2765	2750	2725	2797	2757	220	830	500	1880	5	1	42170000	1147	-90.67	0.58	12	0.18	-30.00	4725.00	4578	20230512	-40.59	2420	20240130	12.40	2895	-6.04	20240206	2420	12.40	20240130	4915	-44.66	20230512	2420	12.40	20240130	2.34	N	067570	500	220 억	345913	N	N	N	N
61	20240220	130536	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2725	-50	5	-1.80	96343900	35158	45.48	2770	2775	2715	3605	1945	2775	2740.31	0.82	-9846	2805	2790	2765	2750	2725	2797	2757	220	830	500	1880	5	1	42170000	1149	-90.83	0.58	12	0.08	-30.00	4725.00	4578	20230512	-40.48	2420	20240130	12.60	2895	-5.87	20240206	2420	12.60	20240130	4915	-44.56	20230512	2420	12.60	20240130	2.34	N	067570	500	220 억	345913	N	N	N	N
62	20240220	120534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2750	-25	5	-0.90	74865715	27285	35.29	2770	2775	2720	3605	1945	2775	2743.84	0.82	-9107	2805	2790	2765	2750	2725	2797	2757	220	830	500	1880	5	1	42170000	1160	-91.67	0.58	12	0.06	-30.00	4725.00	4578	20230512	-39.93	2420	20240130	13.64	2895	-5.01	20240206	2420	13.64	20240130	4915	-44.05	20230512	2420	13.64	20240130	2.34	N	067570	500	220 억	345913	N	N	N	N
63	20240220	110532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2740	-35	5	-1.26	62037460	22592	29.22	2770	2775	2735	3605	1945	2775	2745.99	0.82	-6063	2805	2790	2765	2750	2725	2797	2757	220	830	500	1880	5	1	42170000	1155	-91.33	0.58	12	0.05	-30.00	4725.00	4578	20230512	-40.15	2420	20240130	13.22	2895	-5.35	20240206	2420	13.22	20240130	4915	-44.25	20230512	2420	13.22	20240130	2.34	N	067570	500	220 억	345913	N	N	N	N
64	20240220	100524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2740	-35	5	-1.26	31642470	11520	14.90	2770	2775	2735	3605	1945	2775	2746.74	0.82	-363	2805	2790	2765	2750	2725	2797	2757	220	830	500	1880	5	1	42170000	1155	-91.33	0.58	12	0.03	-30.00	4725.00	4578	20230512	-40.15	2420	20240130	13.22	2895	-5.35	20240206	2420	13.22	20240130	4915	-44.25	20230512	2420	13.22	20240130	2.34	N	067570	500	220 억	345913	N	N	N	N
65	20240220	090538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2765	-10	5	-0.36	1082145	391	0.51	2770	2775	2765	3605	1945	2775	2767.63	0.82	-198	2805	2790	2765	2750	2725	2797	2757	220	830	500	1880	5	1	42170000	1166	-92.17	0.59	12	0.00	-30.00	4725.00	4578	20230512	-39.60	2420	20240130	14.26	2895	-4.49	20240206	2420	14.26	20240130	4915	-43.74	20230512	2420	14.26	20240130	2.34	N	067570	500	220 억	345913	N	N	N	N
66	20240219	160536	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2775	25	2	0.91	211661900	76784	47.18	2745	2780	2740	3575	1925	2750	2756.59	0.84	-9057	2810	2780	2725	2695	2640	2795	2710	220	825	500	1870	5	1	42170000	1170	-92.50	0.59	12	0.18	-30.00	4725.00	4578	20230512	-39.38	2420	20240130	14.67	2895	-4.15	20240206	2420	14.67	20240130	4915	-43.54	20230512	2420	14.67	20240130	2.35	N	067570	500	220 억	354970	N	N	N	N
67	20240219	150539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2750	0	3	0.00	197993125	71823	44.13	2745	2780	2740	3575	1925	2750	2756.68	0.84	-8659	2810	2780	2725	2695	2640	2795	2710	220	825	500	1870	5	1	42170000	1160	-91.67	0.58	12	0.17	-30.00	4725.00	4578	20230512	-39.93	2420	20240130	13.64	2895	-5.01	20240206	2420	13.64	20240130	4915	-44.05	20230512	2420	13.64	20240130	2.35	N	067570	500	220 억	354970	N	N	N	N
68	20240219	140538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2755	5	2	0.18	187050105	67842	41.69	2745	2780	2740	3575	1925	2750	2757.14	0.84	-8852	2810	2780	2725	2695	2640	2795	2710	220	825	500	1870	5	1	42170000	1162	-91.83	0.58	12	0.16	-30.00	4725.00	4578	20230512	-39.82	2420	20240130	13.84	2895	-4.84	20240206	2420	13.84	20240130	4915	-43.95	20230512	2420	13.84	20240130	2.35	N	067570	500	220 억	354970	N	N	N	N
69	20240219	130537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2755	5	2	0.18	124226205	45026	27.67	2745	2780	2740	3575	1925	2750	2758.99	0.84	-8622	2810	2780	2725	2695	2640	2795	2710	220	825	500	1870	5	1	42170000	1162	-91.83	0.58	12	0.11	-30.00	4725.00	4578	20230512	-39.82	2420	20240130	13.84	2895	-4.84	20240206	2420	13.84	20240130	4915	-43.95	20230512	2420	13.84	20240130	2.35	N	067570	500	220 억	354970	N	N	N	N
70	20240219	120537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2760	10	2	0.36	112747420	40871	25.11	2745	2780	2740	3575	1925	2750	2758.62	0.84	-8356	2810	2780	2725	2695	2640	2795	2710	220	825	500	1870	5	1	42170000	1164	-92.00	0.58	12	0.10	-30.00	4725.00	4578	20230512	-39.71	2420	20240130	14.05	2895	-4.66	20240206	2420	14.05	20240130	4915	-43.85	20230512	2420	14.05	20240130	2.35	N	067570	500	220 억	354970	N	N	N	N
71	20240219	110536	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2755	5	2	0.18	103125650	37381	22.97	2745	2780	2740	3575	1925	2750	2758.77	0.84	-8183	2810	2780	2725	2695	2640	2795	2710	220	825	500	1870	5	1	42170000	1162	-91.83	0.58	12	0.09	-30.00	4725.00	4578	20230512	-39.82	2420	20240130	13.84	2895	-4.84	20240206	2420	13.84	20240130	4915	-43.95	20230512	2420	13.84	20240130	2.35	N	067570	500	220 억	354970	N	N	N	N
72	20240219	100531	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2775	25	2	0.91	52345595	18995	11.67	2745	2775	2740	3575	1925	2750	2755.76	0.84	2107	2810	2780	2725	2695	2640	2795	2710	220	825	500	1870	5	1	42170000	1170	-92.50	0.59	12	0.05	-30.00	4725.00	4578	20230512	-39.38	2420	20240130	14.67	2895	-4.15	20240206	2420	14.67	20240130	4915	-43.54	20230512	2420	14.67	20240130	2.35	N	067570	500	220 억	354970	N	N	N	N
73	20240219	090534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2745	-5	5	-0.18	6212785	2263	1.39	2745	2755	2740	3575	1925	2750	2745.37	0.84	148	2810	2780	2725	2695	2640	2795	2710	220	825	500	1870	5	1	42170000	1158	-91.50	0.58	12	0.01	-30.00	4725.00	4578	20230512	-40.04	2420	20240130	13.43	2895	-5.18	20240206	2420	13.43	20240130	4915	-44.15	20230512	2420	13.43	20240130	2.35	N	067570	500	220 억	354970	N	N	N	N
74	20240216	160531	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2750	40	2	1.48	442047020	162479	167.11	2700	2755	2670	3520	1900	2710	2720.63	0.69	59603	2823	2766	2738	2681	2653	2752	2667	220	810	500	1840	5	1	42170000	1160	-91.67	0.58	12	0.39	-30.00	4725.00	4578	20230512	-39.93	2420	20240130	13.64	2895	-5.01	20240206	2420	13.64	20240130	4915	-44.05	20230512	2420	13.64	20240130	2.31	N	067570	500	220 억	291611	N	N	N	N
75	20240216	150534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2735	25	2	0.92	436173320	160340	164.91	2700	2755	2670	3520	1900	2710	2720.30	0.69	59407	2823	2766	2738	2681	2653	2752	2667	220	810	500	1840	5	1	42170000	1153	-91.17	0.58	12	0.38	-30.00	4725.00	4578	20230512	-40.26	2420	20240130	13.02	2895	-5.53	20240206	2420	13.02	20240130	4915	-44.35	20230512	2420	13.02	20240130	2.31	N	067570	500	220 억	291611	N	N	N	N
76	20240216	140537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2725	15	2	0.55	420815480	154710	159.12	2700	2755	2670	3520	1900	2710	2720.03	0.69	55248	2823	2766	2738	2681	2653	2752	2667	220	810	500	1840	5	1	42170000	1149	-90.83	0.58	12	0.37	-30.00	4725.00	4578	20230512	-40.48	2420	20240130	12.60	2895	-5.87	20240206	2420	12.60	20240130	4915	-44.56	20230512	2420	12.60	20240130	2.31	N	067570	500	220 억	291611	N	N	N	N
77	20240216	130531	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2715	5	2	0.18	393311805	144617	148.74	2700	2755	2670	3520	1900	2710	2719.68	0.69	53141	2823	2766	2738	2681	2653	2752	2667	220	810	500	1840	5	1	42170000	1145	-90.50	0.57	12	0.34	-30.00	4725.00	4578	20230512	-40.69	2420	20240130	12.19	2895	-6.22	20240206	2420	12.19	20240130	4915	-44.76	20230512	2420	12.19	20240130	2.31	N	067570	500	220 억	291611	N	N	N	N
78	20240216	120533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2710	0	3	0.00	383221895	140904	144.92	2700	2755	2670	3520	1900	2710	2719.74	0.69	50806	2823	2766	2738	2681	2653	2752	2667	220	810	500	1840	5	1	42170000	1143	-90.33	0.57	12	0.33	-30.00	4725.00	4578	20230512	-40.80	2420	20240130	11.98	2895	-6.39	20240206	2420	11.98	20240130	4915	-44.86	20230512	2420	11.98	20240130	2.31	N	067570	500	220 억	291611	N	N	N	N
79	20240216	110535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2730	20	2	0.74	362942450	133424	137.23	2700	2755	2670	3520	1900	2710	2720.22	0.69	49165	2823	2766	2738	2681	2653	2752	2667	220	810	500	1840	5	1	42170000	1151	-91.00	0.58	12	0.32	-30.00	4725.00	4578	20230512	-40.37	2420	20240130	12.81	2895	-5.70	20240206	2420	12.81	20240130	4915	-44.46	20230512	2420	12.81	20240130	2.31	N	067570	500	220 억	291611	N	N	N	N
80	20240216	100532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2745	35	2	1.29	167841500	61691	63.45	2700	2755	2670	3520	1900	2710	2720.68	0.69	10749	2823	2766	2738	2681	2653	2752	2667	220	810	500	1840	5	1	42170000	1158	-91.50	0.58	12	0.15	-30.00	4725.00	4578	20230512	-40.04	2420	20240130	13.43	2895	-5.18	20240206	2420	13.43	20240130	4915	-44.15	20230512	2420	13.43	20240130	2.31	N	067570	500	220 억	291611	N	N	N	N
81	20240216	090525	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2720	10	2	0.37	7720840	2853	2.93	2700	2720	2700	3520	1900	2710	2706.22	0.69	515	2823	2766	2738	2681	2653	2752	2667	220	810	500	1840	5	1	42170000	1147	-90.67	0.58	12	0.01	-30.00	4725.00	4578	20230512	-40.59	2420	20240130	12.40	2895	-6.04	20240206	2420	12.40	20240130	4915	-44.66	20230512	2420	12.40	20240130	2.31	N	067570	500	220 억	291611	N	N	N	N
82	20240215	160530	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2710	-40	5	-1.45	268131720	97225	49.00	2765	2795	2710	3575	1925	2750	2757.85	0.78	-35776	2880	2815	2760	2695	2640	2847	2727	220	825	500	1870	5	1	42170000	1143	-90.33	0.57	12	0.23	-30.00	4725.00	4578	20230512	-40.80	2420	20240130	11.98	2895	-6.39	20240206	2420	11.98	20240130	4915	-44.86	20230512	2420	11.98	20240130	2.30	N	067570	500	220 억	327393	N	N	N	N
83	20240215	150533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2725	-25	5	-0.91	255646440	92624	46.68	2765	2795	2715	3575	1925	2750	2760.05	0.78	-35719	2880	2815	2760	2695	2640	2847	2727	220	825	500	1870	5	1	42170000	1149	-90.83	0.58	12	0.22	-30.00	4725.00	4578	20230512	-40.48	2420	20240130	12.60	2895	-5.87	20240206	2420	12.60	20240130	4915	-44.56	20230512	2420	12.60	20240130	2.30	N	067570	500	220 억	327393	N	N	N	N
84	20240215	140529	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2745	-5	5	-0.18	225414760	81539	41.09	2765	2795	2735	3575	1925	2750	2764.50	0.78	-34295	2880	2815	2760	2695	2640	2847	2727	220	825	500	1870	5	1	42170000	1158	-91.50	0.58	12	0.19	-30.00	4725.00	4578	20230512	-40.04	2420	20240130	13.43	2895	-5.18	20240206	2420	13.43	20240130	4915	-44.15	20230512	2420	13.43	20240130	2.30	N	067570	500	220 억	327393	N	N	N	N
85	20240215	130525	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2755	5	2	0.18	217490515	78652	39.64	2765	2795	2735	3575	1925	2750	2765.23	0.78	-33194	2880	2815	2760	2695	2640	2847	2727	220	825	500	1870	5	1	42170000	1162	-91.83	0.58	12	0.19	-30.00	4725.00	4578	20230512	-39.82	2420	20240130	13.84	2895	-4.84	20240206	2420	13.84	20240130	4915	-43.95	20230512	2420	13.84	20240130	2.30	N	067570	500	220 억	327393	N	N	N	N
86	20240215	120529	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2750	0	3	0.00	204049335	73755	37.17	2765	2795	2740	3575	1925	2750	2766.58	0.78	-33147	2880	2815	2760	2695	2640	2847	2727	220	825	500	1870	5	1	42170000	1160	-91.67	0.58	12	0.17	-30.00	4725.00	4578	20230512	-39.93	2420	20240130	13.64	2895	-5.01	20240206	2420	13.64	20240130	4915	-44.05	20230512	2420	13.64	20240130	2.30	N	067570	500	220 억	327393	N	N	N	N
87	20240215	110526	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2760	10	2	0.36	183571505	66303	33.42	2765	2795	2750	3575	1925	2750	2768.68	0.78	-34068	2880	2815	2760	2695	2640	2847	2727	220	825	500	1870	5	1	42170000	1164	-92.00	0.58	12	0.16	-30.00	4725.00	4578	20230512	-39.71	2420	20240130	14.05	2895	-4.66	20240206	2420	14.05	20240130	4915	-43.85	20230512	2420	14.05	20240130	2.30	N	067570	500	220 억	327393	N	N	N	N
88	20240215	100525	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2770	20	2	0.73	92069140	33248	16.76	2765	2795	2755	3575	1925	2750	2769.16	0.78	-10405	2880	2815	2760	2695	2640	2847	2727	220	825	500	1870	5	1	42170000	1168	-92.33	0.59	12	0.08	-30.00	4725.00	4578	20230512	-39.49	2420	20240130	14.46	2895	-4.32	20240206	2420	14.46	20240130	4915	-43.64	20230512	2420	14.46	20240130	2.30	N	067570	500	220 억	327393	N	N	N	N
89	20240215	090525	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2760	10	2	0.36	15913750	5765	2.91	2765	2765	2755	3575	1925	2750	2760.41	0.78	-632	2880	2815	2760	2695	2640	2847	2727	220	825	500	1870	5	1	42170000	1164	-92.00	0.58	12	0.01	-30.00	4725.00	4578	20230512	-39.71	2420	20240130	14.05	2895	-4.66	20240206	2420	14.05	20240130	4915	-43.85	20230512	2420	14.05	20240130	2.30	N	067570	500	220 억	327393	N	N	N	N
90	20240214	160523	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2750	0	3	0.00	551565745	198413	103.68	2725	2825	2705	3575	1925	2750	2779.89	0.76	5058	2806	2777	2726	2697	2646	2792	2712	220	825	500	1870	5	1	42170000	1160	-91.67	0.58	12	0.47	-30.00	4725.00	4578	20230512	-39.93	2420	20240130	13.64	2895	-5.01	20240206	2420	13.64	20240130	4915	-44.05	20230512	2420	13.64	20240130	2.36	N	067570	500	220 억	319566	N	N	N	N
91	20240214	150524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2760	10	2	0.36	544469150	195835	102.33	2725	2825	2705	3575	1925	2750	2780.24	0.76	5509	2806	2777	2726	2697	2646	2792	2712	220	825	500	1870	5	1	42170000	1164	-92.00	0.58	12	0.46	-30.00	4725.00	4578	20230512	-39.71	2420	20240130	14.05	2895	-4.66	20240206	2420	14.05	20240130	4915	-43.85	20230512	2420	14.05	20240130	2.36	N	067570	500	220 억	319566	N	N	N	N
92	20240214	140521	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2770	20	2	0.73	527565340	189716	99.13	2725	2825	2705	3575	1925	2750	2780.82	0.76	4659	2806	2777	2726	2697	2646	2792	2712	220	825	500	1870	5	1	42170000	1168	-92.33	0.59	12	0.45	-30.00	4725.00	4578	20230512	-39.49	2420	20240130	14.46	2895	-4.32	20240206	2420	14.46	20240130	4915	-43.64	20230512	2420	14.46	20240130	2.36	N	067570	500	220 억	319566	N	N	N	N
93	20240214	130523	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2770	20	2	0.73	490144550	176209	92.07	2725	2825	2705	3575	1925	2750	2781.61	0.76	1337	2806	2777	2726	2697	2646	2792	2712	220	825	500	1870	5	1	42170000	1168	-92.33	0.59	12	0.42	-30.00	4725.00	4578	20230512	-39.49	2420	20240130	14.46	2895	-4.32	20240206	2420	14.46	20240130	4915	-43.64	20230512	2420	14.46	20240130	2.36	N	067570	500	220 억	319566	N	N	N	N
94	20240214	120519	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2780	30	2	1.09	385212775	138333	72.28	2725	2825	2705	3575	1925	2750	2784.68	0.76	-4134	2806	2777	2726	2697	2646	2792	2712	220	825	500	1870	5	1	42170000	1172	-92.67	0.59	12	0.33	-30.00	4725.00	4578	20230512	-39.27	2420	20240130	14.88	2895	-3.97	20240206	2420	14.88	20240130	4915	-43.44	20230512	2420	14.88	20240130	2.36	N	067570	500	220 억	319566	N	N	N	N
95	20240214	110524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2810	60	2	2.18	254116550	91478	47.80	2725	2815	2705	3575	1925	2750	2777.90	0.76	-8503	2806	2777	2726	2697	2646	2792	2712	220	825	500	1870	5	1	42170000	1185	-93.67	0.59	12	0.22	-30.00	4725.00	4578	20230512	-38.62	2420	20240130	16.12	2895	-2.94	20240206	2420	16.12	20240130	4915	-42.83	20230512	2420	16.12	20240130	2.36	N	067570	500	220 억	319566	N	N	N	N
96	20240214	090516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2740	-10	5	-0.36	17083010	6289	3.29	2725	2740	2705	3575	1925	2750	2716.33	0.76	1875	2806	2777	2726	2697	2646	2792	2712	220	825	500	1870	5	1	42170000	1155	-91.33	0.58	12	0.01	-30.00	4725.00	4578	20230512	-40.15	2420	20240130	13.22	2895	-5.35	20240206	2420	13.22	20240130	4915	-44.25	20230512	2420	13.22	20240130	2.36	N	067570	500	220 억	319566	N	N	N	N
97	20240213	160517	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2750	70	2	2.61	522058785	190875	127.38	2680	2755	2675	3480	1880	2680	2735.08	0.67	35784	2733	2706	2673	2646	2613	2720	2660	220	800	500	1820	5	1	42170000	1160	-91.67	0.58	12	0.45	-30.00	4725.00	4578	20230512	-39.93	2420	20240130	13.64	2895	-5.01	20240206	2420	13.64	20240130	4915	-44.05	20230512	2420	13.64	20240130	2.41	N	067570	500	220 억	283853	N	N	N	N
98	20240213	150514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2735	55	2	2.05	494616065	180879	120.71	2680	2755	2675	3480	1880	2680	2734.51	0.67	35740	2733	2706	2673	2646	2613	2720	2660	220	800	500	1820	5	1	42170000	1153	-91.17	0.58	12	0.43	-30.00	4725.00	4578	20230512	-40.26	2420	20240130	13.02	2895	-5.53	20240206	2420	13.02	20240130	4915	-44.35	20230512	2420	13.02	20240130	2.41	N	067570	500	220 억	283853	N	N	N	N
99	20240213	140523	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2745	65	2	2.43	414885995	151738	101.26	2680	2755	2675	3480	1880	2680	2734.23	0.67	31971	2733	2706	2673	2646	2613	2720	2660	220	800	500	1820	5	1	42170000	1158	-91.50	0.58	12	0.36	-30.00	4725.00	4578	20230512	-40.04	2420	20240130	13.43	2895	-5.18	20240206	2420	13.43	20240130	4915	-44.15	20230512	2420	13.43	20240130	2.41	N	067570	500	220 억	283853	N	N	N	N
100	20240213	130516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2745	65	2	2.43	317730905	116383	77.67	2680	2755	2675	3480	1880	2680	2730.05	0.67	27145	2733	2706	2673	2646	2613	2720	2660	220	800	500	1820	5	1	42170000	1158	-91.50	0.58	12	0.28	-30.00	4725.00	4578	20230512	-40.04	2420	20240130	13.43	2895	-5.18	20240206	2420	13.43	20240130	4915	-44.15	20230512	2420	13.43	20240130	2.41	N	067570	500	220 억	283853	N	N	N	N
101	20240213	120522	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2750	70	2	2.61	269857220	98977	66.05	2680	2755	2675	3480	1880	2680	2726.46	0.67	26284	2733	2706	2673	2646	2613	2720	2660	220	800	500	1820	5	1	42170000	1160	-91.67	0.58	12	0.23	-30.00	4725.00	4578	20230512	-39.93	2420	20240130	13.64	2895	-5.01	20240206	2420	13.64	20240130	4915	-44.05	20230512	2420	13.64	20240130	2.41	N	067570	500	220 억	283853	N	N	N	N
102	20240213	110520	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2740	60	2	2.24	237823530	87291	58.25	2680	2755	2675	3480	1880	2680	2724.49	0.67	25002	2733	2706	2673	2646	2613	2720	2660	220	800	500	1820	5	1	42170000	1155	-91.33	0.58	12	0.21	-30.00	4725.00	4578	20230512	-40.15	2420	20240130	13.22	2895	-5.35	20240206	2420	13.22	20240130	4915	-44.25	20230512	2420	13.22	20240130	2.41	N	067570	500	220 억	283853	N	N	N	N
103	20240213	100431	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2735	55	2	2.05	134737440	49698	33.17	2680	2755	2675	3480	1880	2680	2711.12	0.67	7448	2733	2706	2673	2646	2613	2720	2660	220	800	500	1820	5	1	42170000	1153	-91.17	0.58	12	0.12	-30.00	4725.00	4578	20230512	-40.26	2420	20240130	13.02	2895	-5.53	20240206	2420	13.02	20240130	4915	-44.35	20230512	2420	13.02	20240130	2.41	N	067570	500	220 억	283853	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History