KissMeData/067570/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240930	160627	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	-35	5	-1.34	364585050	141509	147.54	2610	2610	2550	3385	1825	2605	2576.42	0.50	4150	2655	2630	2585	2560	2515	2642	2572	220	780	500	1820	5	1	42170000	1084	19.32	0.52	12	0.34	133.00	4958.00	2980	20240531	-13.76	2035	20240805	26.29	2980	-13.76	20240531	2035	26.29	20240805	2980	-13.76	20240531	2035	26.29	20240805	1.57	N	067570	500	220 억	209085	N	N	N	N
3	20240930	150635	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2575	-30	5	-1.15	323448640	125436	130.78	2610	2610	2555	3385	1825	2605	2578.59	0.50	5181	2655	2630	2585	2560	2515	2642	2572	220	780	500	1820	5	1	42170000	1086	19.36	0.52	12	0.30	133.00	4958.00	2980	20240531	-13.59	2035	20240805	26.54	2980	-13.59	20240531	2035	26.54	20240805	2980	-13.59	20240531	2035	26.54	20240805	1.57	N	067570	500	220 억	209085	N	N	N	N
4	20240930	140634	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	-35	5	-1.34	253271355	98038	102.22	2610	2610	2565	3385	1825	2605	2583.40	0.50	6296	2655	2630	2585	2560	2515	2642	2572	220	780	500	1820	5	1	42170000	1084	19.32	0.52	12	0.23	133.00	4958.00	2980	20240531	-13.76	2035	20240805	26.29	2980	-13.76	20240531	2035	26.29	20240805	2980	-13.76	20240531	2035	26.29	20240805	1.57	N	067570	500	220 억	209085	N	N	N	N
5	20240930	130633	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	-25	5	-0.96	227091195	87863	91.61	2610	2610	2570	3385	1825	2605	2584.61	0.50	10245	2655	2630	2585	2560	2515	2642	2572	220	780	500	1820	5	1	42170000	1088	19.40	0.52	12	0.21	133.00	4958.00	2980	20240531	-13.42	2035	20240805	26.78	2980	-13.42	20240531	2035	26.78	20240805	2980	-13.42	20240531	2035	26.78	20240805	1.57	N	067570	500	220 억	209085	N	N	N	N
6	20240930	120629	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	-35	5	-1.34	189720310	73394	76.52	2610	2610	2570	3385	1825	2605	2584.96	0.50	16872	2655	2630	2585	2560	2515	2642	2572	220	780	500	1820	5	1	42170000	1084	19.32	0.52	12	0.17	133.00	4958.00	2980	20240531	-13.76	2035	20240805	26.29	2980	-13.76	20240531	2035	26.29	20240805	2980	-13.76	20240531	2035	26.29	20240805	1.57	N	067570	500	220 억	209085	N	N	N	N
7	20240930	110628	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	-25	5	-0.96	175428115	67838	70.73	2610	2610	2570	3385	1825	2605	2585.99	0.50	16409	2655	2630	2585	2560	2515	2642	2572	220	780	500	1820	5	1	42170000	1088	19.40	0.52	12	0.16	133.00	4958.00	2980	20240531	-13.42	2035	20240805	26.78	2980	-13.42	20240531	2035	26.78	20240805	2980	-13.42	20240531	2035	26.78	20240805	1.57	N	067570	500	220 억	209085	N	N	N	N
8	20240930	100626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	-15	5	-0.58	154572765	59773	62.32	2610	2610	2570	3385	1825	2605	2586.00	0.50	15436	2655	2630	2585	2560	2515	2642	2572	220	780	500	1820	5	1	42170000	1092	19.47	0.52	12	0.14	133.00	4958.00	2980	20240531	-13.09	2035	20240805	27.27	2980	-13.09	20240531	2035	27.27	20240805	2980	-13.09	20240531	2035	27.27	20240805	1.57	N	067570	500	220 억	209085	N	N	N	N
9	20240930	090603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2595	-10	5	-0.38	7894420	3039	3.17	2610	2610	2595	3385	1825	2605	2597.70	0.50	-2037	2655	2630	2585	2560	2515	2642	2572	220	780	500	1820	5	1	42170000	1094	19.51	0.52	12	0.01	133.00	4958.00	2980	20240531	-12.92	2035	20240805	27.52	2980	-12.92	20240531	2035	27.52	20240805	2980	-12.92	20240531	2035	27.52	20240805	1.57	N	067570	500	220 억	209085	N	N	N	N
10	20240927	160629	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2605	35	2	1.36	244752670	94707	106.08	2560	2610	2540	3340	1800	2570	2584.31	0.45	18823	2623	2596	2563	2536	2503	2610	2550	220	770	500	1790	5	1	42170000	1099	19.59	0.53	12	0.22	133.00	4958.00	2980	20240531	-12.58	2035	20240805	28.01	2980	-12.58	20240531	2035	28.01	20240805	2980	-12.58	20240531	2035	28.01	20240805	1.58	N	067570	500	220 억	188963	N	N	N	N
11	20240927	150633	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	40	2	1.56	229280790	88761	99.42	2560	2610	2540	3340	1800	2570	2583.13	0.45	19723	2623	2596	2563	2536	2503	2610	2550	220	770	500	1790	5	1	42170000	1101	19.62	0.53	12	0.21	133.00	4958.00	2980	20240531	-12.42	2035	20240805	28.26	2980	-12.42	20240531	2035	28.26	20240805	2980	-12.42	20240531	2035	28.26	20240805	1.58	N	067570	500	220 억	188963	N	N	N	N
12	20240927	140640	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2585	15	2	0.58	134129220	51961	58.20	2560	2605	2540	3340	1800	2570	2581.34	0.45	14123	2623	2596	2563	2536	2503	2610	2550	220	770	500	1790	5	1	42170000	1090	19.44	0.52	12	0.12	133.00	4958.00	2980	20240531	-13.26	2035	20240805	27.03	2980	-13.26	20240531	2035	27.03	20240805	2980	-13.26	20240531	2035	27.03	20240805	1.58	N	067570	500	220 억	188963	N	N	N	N
13	20240927	130632	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2595	25	2	0.97	115396890	44721	50.09	2560	2605	2540	3340	1800	2570	2580.37	0.45	13483	2623	2596	2563	2536	2503	2610	2550	220	770	500	1790	5	1	42170000	1094	19.51	0.52	12	0.11	133.00	4958.00	2980	20240531	-12.92	2035	20240805	27.52	2980	-12.92	20240531	2035	27.52	20240805	2980	-12.92	20240531	2035	27.52	20240805	1.58	N	067570	500	220 억	188963	N	N	N	N
14	20240927	120629	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	20	2	0.78	70164975	27292	30.57	2560	2590	2540	3340	1800	2570	2570.90	0.45	8664	2623	2596	2563	2536	2503	2610	2550	220	770	500	1790	5	1	42170000	1092	19.47	0.52	12	0.06	133.00	4958.00	2980	20240531	-13.09	2035	20240805	27.27	2980	-13.09	20240531	2035	27.27	20240805	2980	-13.09	20240531	2035	27.27	20240805	1.58	N	067570	500	220 억	188963	N	N	N	N
15	20240927	110632	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	10	2	0.39	49754760	19392	21.72	2560	2585	2540	3340	1800	2570	2565.74	0.45	2801	2623	2596	2563	2536	2503	2610	2550	220	770	500	1790	5	1	42170000	1088	19.40	0.52	12	0.05	133.00	4958.00	2980	20240531	-13.42	2035	20240805	26.78	2980	-13.42	20240531	2035	26.78	20240805	2980	-13.42	20240531	2035	26.78	20240805	1.58	N	067570	500	220 억	188963	N	N	N	N
16	20240927	100632	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	0	3	0.00	26591025	10376	11.62	2560	2585	2540	3340	1800	2570	2562.74	0.45	1308	2623	2596	2563	2536	2503	2610	2550	220	770	500	1790	5	1	42170000	1084	19.32	0.52	12	0.02	133.00	4958.00	2980	20240531	-13.76	2035	20240805	26.29	2980	-13.76	20240531	2035	26.29	20240805	2980	-13.76	20240531	2035	26.29	20240805	1.58	N	067570	500	220 억	188963	N	N	N	N
17	20240927	090633	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2560	-10	5	-0.39	2286320	898	1.01	2560	2560	2540	3340	1800	2570	2546.01	0.45	310	2623	2596	2563	2536	2503	2610	2550	220	770	500	1790	5	1	42170000	1080	19.25	0.52	12	0.00	133.00	4958.00	2980	20240531	-14.09	2035	20240805	25.80	2980	-14.09	20240531	2035	25.80	20240805	2980	-14.09	20240531	2035	25.80	20240805	1.58	N	067570	500	220 억	188963	N	N	N	N
18	20240926	160620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	25	2	0.98	226188465	88275	30.36	2535	2590	2530	3305	1785	2545	2562.32	0.42	10548	2761	2652	2591	2482	2421	2622	2452	220	760	500	1780	5	1	42170000	1084	19.32	0.52	12	0.21	133.00	4958.00	2980	20240531	-13.76	2035	20240805	26.29	2980	-13.76	20240531	2035	26.29	20240805	2980	-13.76	20240531	2035	26.29	20240805	1.56	N	067570	500	220 억	179127	N	N	N	N
19	20240926	150620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2575	30	2	1.18	197376040	77056	26.50	2535	2590	2530	3305	1785	2545	2561.46	0.42	9807	2761	2652	2591	2482	2421	2622	2452	220	760	500	1780	5	1	42170000	1086	19.36	0.52	12	0.18	133.00	4958.00	2980	20240531	-13.59	2035	20240805	26.54	2980	-13.59	20240531	2035	26.54	20240805	2980	-13.59	20240531	2035	26.54	20240805	1.56	N	067570	500	220 억	179127	N	N	N	N
20	20240926	140629	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2575	30	2	1.18	155446090	60729	20.89	2535	2590	2530	3305	1785	2545	2559.67	0.42	9449	2761	2652	2591	2482	2421	2622	2452	220	760	500	1780	5	1	42170000	1086	19.36	0.52	12	0.14	133.00	4958.00	2980	20240531	-13.59	2035	20240805	26.54	2980	-13.59	20240531	2035	26.54	20240805	2980	-13.59	20240531	2035	26.54	20240805	1.56	N	067570	500	220 억	179127	N	N	N	N
21	20240926	130628	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2575	30	2	1.18	133718065	52278	17.98	2535	2590	2530	3305	1785	2545	2557.83	0.42	9368	2761	2652	2591	2482	2421	2622	2452	220	760	500	1780	5	1	42170000	1086	19.36	0.52	12	0.12	133.00	4958.00	2980	20240531	-13.59	2035	20240805	26.54	2980	-13.59	20240531	2035	26.54	20240805	2980	-13.59	20240531	2035	26.54	20240805	1.56	N	067570	500	220 억	179127	N	N	N	N
22	20240926	120629	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2560	15	2	0.59	70302535	27622	9.50	2535	2560	2530	3305	1785	2545	2545.16	0.42	-5455	2761	2652	2591	2482	2421	2622	2452	220	760	500	1780	5	1	42170000	1080	19.25	0.52	12	0.07	133.00	4958.00	2980	20240531	-14.09	2035	20240805	25.80	2980	-14.09	20240531	2035	25.80	20240805	2980	-14.09	20240531	2035	25.80	20240805	1.56	N	067570	500	220 억	179127	N	N	N	N
23	20240926	110628	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	5	2	0.20	59161370	23263	8.00	2535	2560	2530	3305	1785	2545	2543.15	0.42	-5974	2761	2652	2591	2482	2421	2622	2452	220	760	500	1780	5	1	42170000	1075	19.17	0.51	12	0.06	133.00	4958.00	2980	20240531	-14.43	2035	20240805	25.31	2980	-14.43	20240531	2035	25.31	20240805	2980	-14.43	20240531	2035	25.31	20240805	1.56	N	067570	500	220 억	179127	N	N	N	N
24	20240926	100629	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2545	0	3	0.00	24261620	9557	3.29	2535	2545	2535	3305	1785	2545	2538.62	0.42	-5960	2761	2652	2591	2482	2421	2622	2452	220	760	500	1780	5	1	42170000	1073	19.14	0.51	12	0.02	133.00	4958.00	2980	20240531	-14.60	2035	20240805	25.06	2980	-14.60	20240531	2035	25.06	20240805	2980	-14.60	20240531	2035	25.06	20240805	1.56	N	067570	500	220 억	179127	N	N	N	N
25	20240926	090626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2545	0	3	0.00	666745	263	0.09	2535	2545	2535	3305	1785	2545	2535.15	0.42	-4	2761	2652	2591	2482	2421	2622	2452	220	760	500	1780	5	1	42170000	1073	19.14	0.51	12	0.00	133.00	4958.00	2980	20240531	-14.60	2035	20240805	25.06	2980	-14.60	20240531	2035	25.06	20240805	2980	-14.60	20240531	2035	25.06	20240805	1.56	N	067570	500	220 억	179127	N	N	N	N
26	20240925	160620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2545	25	2	0.99	750162815	290284	326.10	2570	2700	2530	3275	1765	2520	2584.43	0.46	-15555	2570	2545	2520	2495	2470	2532	2482	220	755	500	1760	5	1	42170000	1073	19.14	0.51	12	0.69	133.00	4958.00	2980	20240531	-14.60	2035	20240805	25.06	2980	-14.60	20240531	2035	25.06	20240805	2980	-14.60	20240531	2035	25.06	20240805	1.56	N	067570	500	220 억	194620	N	N	N	N
27	20240925	150626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	30	2	1.19	713380550	275780	309.81	2570	2700	2535	3275	1765	2520	2586.83	0.46	-14908	2570	2545	2520	2495	2470	2532	2482	220	755	500	1760	5	1	42170000	1075	19.17	0.51	12	0.65	133.00	4958.00	2980	20240531	-14.43	2035	20240805	25.31	2980	-14.43	20240531	2035	25.31	20240805	2980	-14.43	20240531	2035	25.31	20240805	1.56	N	067570	500	220 억	194620	N	N	N	N
28	20240925	140627	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	30	2	1.19	682706560	263705	296.24	2570	2700	2535	3275	1765	2520	2588.97	0.46	-13458	2570	2545	2520	2495	2470	2532	2482	220	755	500	1760	5	1	42170000	1075	19.17	0.51	12	0.63	133.00	4958.00	2980	20240531	-14.43	2035	20240805	25.31	2980	-14.43	20240531	2035	25.31	20240805	2980	-14.43	20240531	2035	25.31	20240805	1.56	N	067570	500	220 억	194620	N	N	N	N
29	20240925	130626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	30	2	1.19	666136435	257185	288.92	2570	2700	2535	3275	1765	2520	2590.17	0.46	-13439	2570	2545	2520	2495	2470	2532	2482	220	755	500	1760	5	1	42170000	1075	19.17	0.51	12	0.61	133.00	4958.00	2980	20240531	-14.43	2035	20240805	25.31	2980	-14.43	20240531	2035	25.31	20240805	2980	-14.43	20240531	2035	25.31	20240805	1.56	N	067570	500	220 억	194620	N	N	N	N
30	20240925	120625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2545	25	2	0.99	640797545	247221	277.73	2570	2700	2535	3275	1765	2520	2592.07	0.46	-12168	2570	2545	2520	2495	2470	2532	2482	220	755	500	1760	5	1	42170000	1073	19.14	0.51	12	0.59	133.00	4958.00	2980	20240531	-14.60	2035	20240805	25.06	2980	-14.60	20240531	2035	25.06	20240805	2980	-14.60	20240531	2035	25.06	20240805	1.56	N	067570	500	220 억	194620	N	N	N	N
31	20240925	110622	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2560	40	2	1.59	574667320	221227	248.52	2570	2700	2535	3275	1765	2520	2597.72	0.46	-9303	2570	2545	2520	2495	2470	2532	2482	220	755	500	1760	5	1	42170000	1080	19.25	0.52	12	0.52	133.00	4958.00	2980	20240531	-14.09	2035	20240805	25.80	2980	-14.09	20240531	2035	25.80	20240805	2980	-14.09	20240531	2035	25.80	20240805	1.56	N	067570	500	220 억	194620	N	N	N	N
32	20240925	100625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	30	2	1.19	535241840	205742	231.13	2570	2700	2535	3275	1765	2520	2601.62	0.46	-6866	2570	2545	2520	2495	2470	2532	2482	220	755	500	1760	5	1	42170000	1075	19.17	0.51	12	0.49	133.00	4958.00	2980	20240531	-14.43	2035	20240805	25.31	2980	-14.43	20240531	2035	25.31	20240805	2980	-14.43	20240531	2035	25.31	20240805	1.56	N	067570	500	220 억	194620	N	N	N	N
33	20240925	090626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	70	2	2.78	351512195	133923	150.45	2570	2700	2570	3275	1765	2520	2624.92	0.46	-13714	2570	2545	2520	2495	2470	2532	2482	220	755	500	1760	5	1	42170000	1092	19.47	0.52	12	0.32	133.00	4958.00	2980	20240531	-13.09	2035	20240805	27.27	2980	-13.09	20240531	2035	27.27	20240805	2980	-13.09	20240531	2035	27.27	20240805	1.56	N	067570	500	220 억	194620	N	N	N	N
34	20240924	160620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2520	-25	5	-0.98	223232075	88870	211.79	2540	2545	2495	3305	1785	2545	2511.89	0.47	-4684	2605	2575	2520	2490	2435	2590	2505	220	760	500	1780	5	1	42170000	1063	18.95	0.51	12	0.21	133.00	4958.00	2980	20240531	-15.44	2035	20240805	23.83	2980	-15.44	20240531	2035	23.83	20240805	2980	-15.44	20240531	2035	23.83	20240805	1.54	N	067570	500	220 억	199280	N	N	N	N
35	20240924	150622	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2515	-30	5	-1.18	207799475	82739	197.18	2540	2545	2495	3305	1785	2545	2511.50	0.47	-3852	2605	2575	2520	2490	2435	2590	2505	220	760	500	1780	5	1	42170000	1061	18.91	0.51	12	0.20	133.00	4958.00	2980	20240531	-15.60	2035	20240805	23.59	2980	-15.60	20240531	2035	23.59	20240805	2980	-15.60	20240531	2035	23.59	20240805	1.54	N	067570	500	220 억	199280	N	N	N	N
36	20240924	140620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2520	-25	5	-0.98	112150785	44577	106.23	2540	2545	2495	3305	1785	2545	2515.89	0.47	-2805	2605	2575	2520	2490	2435	2590	2505	220	760	500	1780	5	1	42170000	1063	18.95	0.51	12	0.11	133.00	4958.00	2980	20240531	-15.44	2035	20240805	23.83	2980	-15.44	20240531	2035	23.83	20240805	2980	-15.44	20240531	2035	23.83	20240805	1.54	N	067570	500	220 억	199280	N	N	N	N
37	20240924	130620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2530	-15	5	-0.59	96222775	38243	91.14	2540	2545	2495	3305	1785	2545	2516.09	0.47	-3423	2605	2575	2520	2490	2435	2590	2505	220	760	500	1780	5	1	42170000	1067	19.02	0.51	12	0.09	133.00	4958.00	2980	20240531	-15.10	2035	20240805	24.32	2980	-15.10	20240531	2035	24.32	20240805	2980	-15.10	20240531	2035	24.32	20240805	1.54	N	067570	500	220 억	199280	N	N	N	N
38	20240924	120620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2520	-25	5	-0.98	71081140	28273	67.38	2540	2545	2495	3305	1785	2545	2514.10	0.47	-1836	2605	2575	2520	2490	2435	2590	2505	220	760	500	1780	5	1	42170000	1063	18.95	0.51	12	0.07	133.00	4958.00	2980	20240531	-15.44	2035	20240805	23.83	2980	-15.44	20240531	2035	23.83	20240805	2980	-15.44	20240531	2035	23.83	20240805	1.54	N	067570	500	220 억	199280	N	N	N	N
39	20240924	110621	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2510	-35	5	-1.38	68242105	27144	64.69	2540	2545	2495	3305	1785	2545	2514.07	0.47	-1408	2605	2575	2520	2490	2435	2590	2505	220	760	500	1780	5	1	42170000	1058	18.87	0.51	12	0.06	133.00	4958.00	2980	20240531	-15.77	2035	20240805	23.34	2980	-15.77	20240531	2035	23.34	20240805	2980	-15.77	20240531	2035	23.34	20240805	1.54	N	067570	500	220 억	199280	N	N	N	N
40	20240924	100620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2520	-25	5	-0.98	62485925	24858	59.24	2540	2545	2495	3305	1785	2545	2513.71	0.47	-1043	2605	2575	2520	2490	2435	2590	2505	220	760	500	1780	5	1	42170000	1063	18.95	0.51	12	0.06	133.00	4958.00	2980	20240531	-15.44	2035	20240805	23.83	2980	-15.44	20240531	2035	23.83	20240805	2980	-15.44	20240531	2035	23.83	20240805	1.54	N	067570	500	220 억	199280	N	N	N	N
41	20240924	090621	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2535	-10	5	-0.39	9374415	3697	8.81	2540	2545	2510	3305	1785	2545	2535.67	0.47	-3083	2605	2575	2520	2490	2435	2590	2505	220	760	500	1780	5	1	42170000	1069	19.06	0.51	12	0.01	133.00	4958.00	2980	20240531	-14.93	2035	20240805	24.57	2980	-14.93	20240531	2035	24.57	20240805	2980	-14.93	20240531	2035	24.57	20240805	1.54	N	067570	500	220 억	199280	N	N	N	N
42	20240923	160618	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2545	20	2	0.79	103245710	41049	54.02	2465	2550	2465	3280	1770	2525	2514.96	0.48	-5255	2578	2551	2523	2496	2468	2537	2482	220	755	500	1760	5	1	42170000	1073	19.14	0.51	12	0.10	133.00	4958.00	2980	20240531	-14.60	2035	20240805	25.06	2980	-14.60	20240531	2035	25.06	20240805	2980	-14.60	20240531	2035	25.06	20240805	1.53	N	067570	500	220 억	204279	N	N	N	N
43	20240923	150620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2530	5	2	0.20	87480315	34827	45.83	2465	2540	2465	3280	1770	2525	2511.85	0.48	-5220	2578	2551	2523	2496	2468	2537	2482	220	755	500	1760	5	1	42170000	1067	19.02	0.51	12	0.08	133.00	4958.00	2980	20240531	-15.10	2035	20240805	24.32	2980	-15.10	20240531	2035	24.32	20240805	2980	-15.10	20240531	2035	24.32	20240805	1.53	N	067570	500	220 억	204279	N	N	N	N
44	20240923	140624	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2530	5	2	0.20	70151050	27985	36.83	2465	2535	2465	3280	1770	2525	2506.74	0.48	-4705	2578	2551	2523	2496	2468	2537	2482	220	755	500	1760	5	1	42170000	1067	19.02	0.51	12	0.07	133.00	4958.00	2980	20240531	-15.10	2035	20240805	24.32	2980	-15.10	20240531	2035	24.32	20240805	2980	-15.10	20240531	2035	24.32	20240805	1.53	N	067570	500	220 억	204279	N	N	N	N
45	20240923	130620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2505	-20	5	-0.79	43054360	17257	22.71	2465	2530	2465	3280	1770	2525	2494.89	0.48	-140	2578	2551	2523	2496	2468	2537	2482	220	755	500	1760	5	1	42170000	1056	18.83	0.51	12	0.04	133.00	4958.00	2980	20240531	-15.94	2035	20240805	23.10	2980	-15.94	20240531	2035	23.10	20240805	2980	-15.94	20240531	2035	23.10	20240805	1.53	N	067570	500	220 억	204279	N	N	N	N
46	20240923	120618	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2500	-25	5	-0.99	41208160	16520	21.74	2465	2530	2465	3280	1770	2525	2494.44	0.48	-140	2578	2551	2523	2496	2468	2537	2482	220	755	500	1760	5	1	42170000	1054	18.80	0.50	12	0.04	133.00	4958.00	2980	20240531	-16.11	2035	20240805	22.85	2980	-16.11	20240531	2035	22.85	20240805	2980	-16.11	20240531	2035	22.85	20240805	1.53	N	067570	500	220 억	204279	N	N	N	N
47	20240923	110620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2495	-30	5	-1.19	35010070	14043	18.48	2465	2530	2465	3280	1770	2525	2493.06	0.48	55	2578	2551	2523	2496	2468	2537	2482	220	755	500	1760	5	1	42170000	1052	18.76	0.50	12	0.03	133.00	4958.00	2980	20240531	-16.28	2035	20240805	22.60	2980	-16.28	20240531	2035	22.60	20240805	2980	-16.28	20240531	2035	22.60	20240805	1.53	N	067570	500	220 억	204279	N	N	N	N
48	20240923	100618	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2530	5	2	0.20	23325815	9373	12.33	2465	2530	2465	3280	1770	2525	2488.62	0.48	-180	2578	2551	2523	2496	2468	2537	2482	220	755	500	1760	5	1	42170000	1067	19.02	0.51	12	0.02	133.00	4958.00	2980	20240531	-15.10	2035	20240805	24.32	2980	-15.10	20240531	2035	24.32	20240805	2980	-15.10	20240531	2035	24.32	20240805	1.53	N	067570	500	220 억	204279	N	N	N	N
49	20240923	090619	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2500	-25	5	-0.99	10215955	4141	5.45	2465	2505	2465	3280	1770	2525	2467.03	0.48	-185	2578	2551	2523	2496	2468	2537	2482	220	755	500	1760	5	1	42170000	1054	18.80	0.50	12	0.01	133.00	4958.00	2980	20240531	-16.11	2035	20240805	22.85	2980	-16.11	20240531	2035	22.85	20240805	2980	-16.11	20240531	2035	22.85	20240805	1.53	N	067570	500	220 억	204279	N	N	N	N
50	20240913	160549	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2495	0	3	0.00	178983935	71457	106.57	2500	2560	2475	3240	1750	2495	2504.83	0.44	12240	2541	2517	2481	2457	2421	2530	2470	220	745	500	1740	5	1	42170000	1052	18.76	0.50	12	0.17	133.00	4958.00	2980	20240531	-16.28	2035	20240805	22.60	2980	-16.28	20240531	2035	22.60	20240805	2980	-16.28	20240531	2035	22.60	20240805	1.47	N	067570	500	220 억	183574	N	N	N	N
51	20240913	150554	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2490	-5	5	-0.20	167203670	66733	99.53	2500	2560	2475	3240	1750	2495	2505.59	0.44	13222	2541	2517	2481	2457	2421	2530	2470	220	745	500	1740	5	1	42170000	1050	18.72	0.50	12	0.16	133.00	4958.00	2980	20240531	-16.44	2035	20240805	22.36	2980	-16.44	20240531	2035	22.36	20240805	2980	-16.44	20240531	2035	22.36	20240805	1.47	N	067570	500	220 억	183574	N	N	N	N
52	20240913	140557	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2480	-15	5	-0.60	154402130	61572	91.83	2500	2560	2475	3240	1750	2495	2507.71	0.44	13440	2541	2517	2481	2457	2421	2530	2470	220	745	500	1740	5	1	42170000	1046	18.65	0.50	12	0.15	133.00	4958.00	2980	20240531	-16.78	2035	20240805	21.87	2980	-16.78	20240531	2035	21.87	20240805	2980	-16.78	20240531	2035	21.87	20240805	1.47	N	067570	500	220 억	183574	N	N	N	N
53	20240913	130553	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2495	0	3	0.00	150782205	60114	89.65	2500	2560	2475	3240	1750	2495	2508.31	0.44	13243	2541	2517	2481	2457	2421	2530	2470	220	745	500	1740	5	1	42170000	1052	18.76	0.50	12	0.14	133.00	4958.00	2980	20240531	-16.28	2035	20240805	22.60	2980	-16.28	20240531	2035	22.60	20240805	2980	-16.28	20240531	2035	22.60	20240805	1.47	N	067570	500	220 억	183574	N	N	N	N
54	20240913	120554	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2485	-10	5	-0.40	133669340	53225	79.38	2500	2560	2475	3240	1750	2495	2511.46	0.44	11191	2541	2517	2481	2457	2421	2530	2470	220	745	500	1740	5	1	42170000	1048	18.68	0.50	12	0.13	133.00	4958.00	2980	20240531	-16.61	2035	20240805	22.11	2980	-16.61	20240531	2035	22.11	20240805	2980	-16.61	20240531	2035	22.11	20240805	1.47	N	067570	500	220 억	183574	N	N	N	N
55	20240913	110555	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2500	5	2	0.20	110725830	43995	65.61	2500	2560	2475	3240	1750	2495	2516.88	0.44	9583	2541	2517	2481	2457	2421	2530	2470	220	745	500	1740	5	1	42170000	1054	18.80	0.50	12	0.10	133.00	4958.00	2980	20240531	-16.11	2035	20240805	22.85	2980	-16.11	20240531	2035	22.85	20240805	2980	-16.11	20240531	2035	22.85	20240805	1.47	N	067570	500	220 억	183574	N	N	N	N
56	20240913	100556	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2520	25	2	1.00	93737490	37194	55.47	2500	2560	2475	3240	1750	2495	2520.37	0.44	8444	2541	2517	2481	2457	2421	2530	2470	220	745	500	1740	5	1	42170000	1063	18.95	0.51	12	0.09	133.00	4958.00	2980	20240531	-15.44	2035	20240805	23.83	2980	-15.44	20240531	2035	23.83	20240805	2980	-15.44	20240531	2035	23.83	20240805	1.47	N	067570	500	220 억	183574	N	N	N	N
57	20240913	090558	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2525	30	2	1.20	19208945	7664	11.43	2500	2525	2475	3240	1750	2495	2506.69	0.44	2358	2541	2517	2481	2457	2421	2530	2470	220	745	500	1740	5	1	42170000	1065	18.98	0.51	12	0.02	133.00	4958.00	2980	20240531	-15.27	2035	20240805	24.08	2980	-15.27	20240531	2035	24.08	20240805	2980	-15.27	20240531	2035	24.08	20240805	1.47	N	067570	500	220 억	183574	N	N	N	N
58	20240912	160548	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2495	35	2	1.42	165592490	66910	89.98	2460	2505	2445	3195	1725	2460	2474.85	0.44	-1535	2540	2500	2465	2425	2390	2482	2407	220	735	500	1720	5	1	42170000	1052	18.76	0.50	12	0.16	133.00	4958.00	2980	20240531	-16.28	2035	20240805	22.60	2980	-16.28	20240531	2035	22.60	20240805	2980	-16.28	20240531	2035	22.60	20240805	1.46	N	067570	500	220 억	185109	N	N	N	N
59	20240912	150552	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2490	30	2	1.22	148194225	59924	80.59	2460	2505	2445	3195	1725	2460	2473.04	0.44	-685	2540	2500	2465	2425	2390	2482	2407	220	735	500	1720	5	1	42170000	1050	18.72	0.50	12	0.14	133.00	4958.00	2980	20240531	-16.44	2035	20240805	22.36	2980	-16.44	20240531	2035	22.36	20240805	2980	-16.44	20240531	2035	22.36	20240805	1.46	N	067570	500	220 억	185109	N	N	N	N
60	20240912	140554	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2480	20	2	0.81	107238555	43317	58.25	2460	2505	2445	3195	1725	2460	2475.67	0.44	-3517	2540	2500	2465	2425	2390	2482	2407	220	735	500	1720	5	1	42170000	1046	18.65	0.50	12	0.10	133.00	4958.00	2980	20240531	-16.78	2035	20240805	21.87	2980	-16.78	20240531	2035	21.87	20240805	2980	-16.78	20240531	2035	21.87	20240805	1.46	N	067570	500	220 억	185109	N	N	N	N
61	20240912	130552	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2470	10	2	0.41	90701500	36635	49.27	2460	2505	2445	3195	1725	2460	2475.82	0.44	-1392	2540	2500	2465	2425	2390	2482	2407	220	735	500	1720	5	1	42170000	1042	18.57	0.50	12	0.09	133.00	4958.00	2980	20240531	-17.11	2035	20240805	21.38	2980	-17.11	20240531	2035	21.38	20240805	2980	-17.11	20240531	2035	21.38	20240805	1.46	N	067570	500	220 억	185109	N	N	N	N
62	20240912	120551	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2475	15	2	0.61	80015740	32306	43.44	2460	2505	2445	3195	1725	2460	2476.81	0.44	-868	2540	2500	2465	2425	2390	2482	2407	220	735	500	1720	5	1	42170000	1044	18.61	0.50	12	0.08	133.00	4958.00	2980	20240531	-16.95	2035	20240805	21.62	2980	-16.95	20240531	2035	21.62	20240805	2980	-16.95	20240531	2035	21.62	20240805	1.46	N	067570	500	220 억	185109	N	N	N	N
63	20240912	110549	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2480	20	2	0.81	42437150	17193	23.12	2460	2500	2445	3195	1725	2460	2468.28	0.44	722	2540	2500	2465	2425	2390	2482	2407	220	735	500	1720	5	1	42170000	1046	18.65	0.50	12	0.04	133.00	4958.00	2980	20240531	-16.78	2035	20240805	21.87	2980	-16.78	20240531	2035	21.87	20240805	2980	-16.78	20240531	2035	21.87	20240805	1.46	N	067570	500	220 억	185109	N	N	N	N
64	20240912	100551	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2460	0	3	0.00	32015645	12952	17.42	2460	2500	2445	3195	1725	2460	2471.87	0.44	926	2540	2500	2465	2425	2390	2482	2407	220	735	500	1720	5	1	42170000	1037	18.50	0.50	12	0.03	133.00	4958.00	2980	20240531	-17.45	2035	20240805	20.88	2980	-17.45	20240531	2035	20.88	20240805	2980	-17.45	20240531	2035	20.88	20240805	1.46	N	067570	500	220 억	185109	N	N	N	N
65	20240912	090551	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2445	-15	5	-0.61	5951670	2421	3.26	2460	2460	2445	3195	1725	2460	2458.35	0.44	97	2540	2500	2465	2425	2390	2482	2407	220	735	500	1720	5	1	42170000	1031	18.38	0.49	12	0.01	133.00	4958.00	2980	20240531	-17.95	2035	20240805	20.15	2980	-17.95	20240531	2035	20.15	20240805	2980	-17.95	20240531	2035	20.15	20240805	1.46	N	067570	500	220 억	185109	N	N	N	N
66	20240911	160539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2460	-35	5	-1.40	181508625	74012	127.47	2475	2505	2430	3240	1750	2495	2452.35	0.49	-21441	2545	2520	2485	2460	2425	2502	2442	220	745	500	1740	5	1	42170000	1037	18.50	0.50	12	0.18	133.00	4958.00	3020	20230905	-18.54	2035	20240805	20.88	2980	-17.45	20240531	2035	20.88	20240805	2980	-17.45	20240531	2035	20.88	20240805	1.49	N	067570	500	220 억	206550	N	N	N	N
67	20240911	150543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2440	-55	5	-2.20	154604565	63056	108.60	2475	2505	2430	3240	1750	2495	2451.78	0.49	-18927	2545	2520	2485	2460	2425	2502	2442	220	745	500	1740	5	1	42170000	1029	18.35	0.49	12	0.15	133.00	4958.00	3020	20230905	-19.21	2035	20240805	19.90	2980	-18.12	20240531	2035	19.90	20240805	2980	-18.12	20240531	2035	19.90	20240805	1.49	N	067570	500	220 억	206550	N	N	N	N
68	20240911	140543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2440	-55	5	-2.20	122689210	49950	86.03	2475	2505	2435	3240	1750	2495	2456.15	0.49	-10977	2545	2520	2485	2460	2425	2502	2442	220	745	500	1740	5	1	42170000	1029	18.35	0.49	12	0.12	133.00	4958.00	3020	20230905	-19.21	2035	20240805	19.90	2980	-18.12	20240531	2035	19.90	20240805	2980	-18.12	20240531	2035	19.90	20240805	1.49	N	067570	500	220 억	206550	N	N	N	N
69	20240911	130542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2460	-35	5	-1.40	80713890	32794	56.48	2475	2505	2440	3240	1750	2495	2461.12	0.49	-5928	2545	2520	2485	2460	2425	2502	2442	220	745	500	1740	5	1	42170000	1037	18.50	0.50	12	0.08	133.00	4958.00	3020	20230905	-18.54	2035	20240805	20.88	2980	-17.45	20240531	2035	20.88	20240805	2980	-17.45	20240531	2035	20.88	20240805	1.49	N	067570	500	220 억	206550	N	N	N	N
70	20240911	120545	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2455	-40	5	-1.60	78235485	31784	54.74	2475	2505	2440	3240	1750	2495	2461.35	0.49	-5805	2545	2520	2485	2460	2425	2502	2442	220	745	500	1740	5	1	42170000	1035	18.46	0.50	12	0.08	133.00	4958.00	3020	20230905	-18.71	2035	20240805	20.64	2980	-17.62	20240531	2035	20.64	20240805	2980	-17.62	20240531	2035	20.64	20240805	1.49	N	067570	500	220 억	206550	N	N	N	N
71	20240911	110538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2450	-45	5	-1.80	74990070	30460	52.46	2475	2505	2440	3240	1750	2495	2461.79	0.49	-5804	2545	2520	2485	2460	2425	2502	2442	220	745	500	1740	5	1	42170000	1033	18.42	0.49	12	0.07	133.00	4958.00	3020	20230905	-18.87	2035	20240805	20.39	2980	-17.79	20240531	2035	20.39	20240805	2980	-17.79	20240531	2035	20.39	20240805	1.49	N	067570	500	220 억	206550	N	N	N	N
72	20240911	100538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2470	-25	5	-1.00	48067110	19477	33.55	2475	2505	2455	3240	1750	2495	2467.72	0.49	1548	2545	2520	2485	2460	2425	2502	2442	220	745	500	1740	5	1	42170000	1042	18.57	0.50	12	0.05	133.00	4958.00	3020	20230905	-18.21	2035	20240805	21.38	2980	-17.11	20240531	2035	21.38	20240805	2980	-17.11	20240531	2035	21.38	20240805	1.49	N	067570	500	220 억	206550	N	N	N	N
73	20240911	090546	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2465	-30	5	-1.20	8473190	3430	5.91	2475	2475	2465	3240	1750	2495	2469.43	0.49	2934	2545	2520	2485	2460	2425	2502	2442	220	745	500	1740	5	1	42170000	1039	18.53	0.50	12	0.01	133.00	4958.00	3020	20230905	-18.38	2035	20240805	21.13	2980	-17.28	20240531	2035	21.13	20240805	2980	-17.28	20240531	2035	21.13	20240805	1.49	N	067570	500	220 억	206550	N	N	N	N
74	20240910	160540	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2495	-10	5	-0.40	143007585	57940	100.08	2505	2510	2450	3255	1755	2505	2468.20	0.52	-13036	2595	2550	2460	2415	2325	2572	2437	220	750	500	1750	5	1	42170000	1052	18.76	0.50	12	0.14	133.00	4958.00	3030	20230904	-17.66	2035	20240805	22.60	2980	-16.28	20240531	2035	22.60	20240805	2980	-16.28	20240531	2035	22.60	20240805	1.61	N	067570	500	220 억	218271	N	N	N	N
75	20240910	150543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2460	-45	5	-1.80	115262435	46722	80.70	2505	2510	2450	3255	1755	2505	2466.98	0.52	-9454	2595	2550	2460	2415	2325	2572	2437	220	750	500	1750	5	1	42170000	1037	18.50	0.50	12	0.11	133.00	4958.00	3030	20230904	-18.81	2035	20240805	20.88	2980	-17.45	20240531	2035	20.88	20240805	2980	-17.45	20240531	2035	20.88	20240805	1.61	N	067570	500	220 억	218271	N	N	N	N
76	20240910	140540	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2455	-50	5	-2.00	101498865	41111	71.01	2505	2510	2450	3255	1755	2505	2468.90	0.52	-6913	2595	2550	2460	2415	2325	2572	2437	220	750	500	1750	5	1	42170000	1035	18.46	0.50	12	0.10	133.00	4958.00	3030	20230904	-18.98	2035	20240805	20.64	2980	-17.62	20240531	2035	20.64	20240805	2980	-17.62	20240531	2035	20.64	20240805	1.61	N	067570	500	220 억	218271	N	N	N	N
77	20240910	130540	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2465	-40	5	-1.60	84563210	34211	59.09	2505	2510	2455	3255	1755	2505	2471.81	0.52	-3660	2595	2550	2460	2415	2325	2572	2437	220	750	500	1750	5	1	42170000	1039	18.53	0.50	12	0.08	133.00	4958.00	3030	20230904	-18.65	2035	20240805	21.13	2980	-17.28	20240531	2035	21.13	20240805	2980	-17.28	20240531	2035	21.13	20240805	1.61	N	067570	500	220 억	218271	N	N	N	N
78	20240910	120540	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2460	-45	5	-1.80	79520010	32161	55.55	2505	2510	2455	3255	1755	2505	2472.56	0.52	-2216	2595	2550	2460	2415	2325	2572	2437	220	750	500	1750	5	1	42170000	1037	18.50	0.50	12	0.08	133.00	4958.00	3030	20230904	-18.81	2035	20240805	20.88	2980	-17.45	20240531	2035	20.88	20240805	2980	-17.45	20240531	2035	20.88	20240805	1.61	N	067570	500	220 억	218271	N	N	N	N
79	20240910	110539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2480	-25	5	-1.00	39816080	16054	27.73	2505	2510	2465	3255	1755	2505	2480.13	0.52	-3354	2595	2550	2460	2415	2325	2572	2437	220	750	500	1750	5	1	42170000	1046	18.65	0.50	12	0.04	133.00	4958.00	3030	20230904	-18.15	2035	20240805	21.87	2980	-16.78	20240531	2035	21.87	20240805	2980	-16.78	20240531	2035	21.87	20240805	1.61	N	067570	500	220 억	218271	N	N	N	N
80	20240910	100542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2475	-30	5	-1.20	19142285	7713	13.32	2505	2510	2470	3255	1755	2505	2481.82	0.52	-1643	2595	2550	2460	2415	2325	2572	2437	220	750	500	1750	5	1	42170000	1044	18.61	0.50	12	0.02	133.00	4958.00	3030	20230904	-18.32	2035	20240805	21.62	2980	-16.95	20240531	2035	21.62	20240805	2980	-16.95	20240531	2035	21.62	20240805	1.61	N	067570	500	220 억	218271	N	N	N	N
81	20240910	090539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2500	-5	5	-0.20	1377955	551	0.95	2505	2510	2495	3255	1755	2505	2500.83	0.52	-210	2595	2550	2460	2415	2325	2572	2437	220	750	500	1750	5	1	42170000	1054	18.80	0.50	12	0.00	133.00	4958.00	3030	20230904	-17.49	2035	20240805	22.85	2980	-16.11	20240531	2035	22.85	20240805	2980	-16.11	20240531	2035	22.85	20240805	1.61	N	067570	500	220 억	218271	N	N	N	N
82	20240909	160530	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2505	65	2	2.66	141974730	57880	43.48	2405	2505	2370	3170	1710	2440	2452.92	0.50	10673	2526	2482	2446	2402	2366	2465	2385	220	730	500	1700	5	1	42170000	1056	18.83	0.51	12	0.14	133.00	4958.00	3030	20230901	-17.33	2035	20240805	23.10	2980	-15.94	20240531	2035	23.10	20240805	2980	-15.94	20240531	2035	23.10	20240805	1.67	N	067570	500	220 억	208832	N	N	N	N
83	20240909	150533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2490	50	2	2.05	122603890	50116	37.65	2405	2495	2370	3170	1710	2440	2446.40	0.50	9178	2526	2482	2446	2402	2366	2465	2385	220	730	500	1700	5	1	42170000	1050	18.72	0.50	12	0.12	133.00	4958.00	3030	20230901	-17.82	2035	20240805	22.36	2980	-16.44	20240531	2035	22.36	20240805	2980	-16.44	20240531	2035	22.36	20240805	1.67	N	067570	500	220 억	208832	N	N	N	N
84	20240909	140537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2480	40	2	1.64	109708035	44923	33.74	2405	2495	2370	3170	1710	2440	2442.14	0.50	5339	2526	2482	2446	2402	2366	2465	2385	220	730	500	1700	5	1	42170000	1046	18.65	0.50	12	0.11	133.00	4958.00	3030	20230901	-18.15	2035	20240805	21.87	2980	-16.78	20240531	2035	21.87	20240805	2980	-16.78	20240531	2035	21.87	20240805	1.67	N	067570	500	220 억	208832	N	N	N	N
85	20240909	130535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2470	30	2	1.23	107903555	44196	33.20	2405	2495	2370	3170	1710	2440	2441.48	0.50	5118	2526	2482	2446	2402	2366	2465	2385	220	730	500	1700	5	1	42170000	1042	18.57	0.50	12	0.10	133.00	4958.00	3030	20230901	-18.48	2035	20240805	21.38	2980	-17.11	20240531	2035	21.38	20240805	2980	-17.11	20240531	2035	21.38	20240805	1.67	N	067570	500	220 억	208832	N	N	N	N
86	20240909	120531	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2470	30	2	1.23	99867835	40935	30.75	2405	2495	2370	3170	1710	2440	2439.67	0.50	3428	2526	2482	2446	2402	2366	2465	2385	220	730	500	1700	5	1	42170000	1042	18.57	0.50	12	0.10	133.00	4958.00	3030	20230901	-18.48	2035	20240805	21.38	2980	-17.11	20240531	2035	21.38	20240805	2980	-17.11	20240531	2035	21.38	20240805	1.67	N	067570	500	220 억	208832	N	N	N	N
87	20240909	110532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2460	20	2	0.82	71488250	29484	22.15	2405	2465	2370	3170	1710	2440	2424.64	0.50	1132	2526	2482	2446	2402	2366	2465	2385	220	730	500	1700	5	1	42170000	1037	18.50	0.50	12	0.07	133.00	4958.00	3030	20230901	-18.81	2035	20240805	20.88	2980	-17.45	20240531	2035	20.88	20240805	2980	-17.45	20240531	2035	20.88	20240805	1.67	N	067570	500	220 억	208832	N	N	N	N
88	20240909	100536	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2445	5	2	0.20	54546025	22559	16.95	2405	2465	2370	3170	1710	2440	2417.93	0.50	-2761	2526	2482	2446	2402	2366	2465	2385	220	730	500	1700	5	1	42170000	1031	18.38	0.49	12	0.05	133.00	4958.00	3030	20230901	-19.31	2035	20240805	20.15	2980	-17.95	20240531	2035	20.15	20240805	2980	-17.95	20240531	2035	20.15	20240805	1.67	N	067570	500	220 억	208832	N	N	N	N
89	20240909	090531	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2400	-40	5	-1.64	21959780	9128	6.86	2405	2420	2400	3170	1710	2440	2405.75	0.50	-1682	2526	2482	2446	2402	2366	2465	2385	220	730	500	1700	5	1	42170000	1012	18.05	0.48	12	0.02	133.00	4958.00	3030	20230901	-20.79	2035	20240805	17.94	2980	-19.46	20240531	2035	17.94	20240805	2980	-19.46	20240531	2035	17.94	20240805	1.67	N	067570	500	220 억	208832	N	N	N	N
90	20240906	160525	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2440	-45	5	-1.81	324578340	132981	73.27	2465	2490	2410	3230	1740	2485	2440.79	0.46	15123	2558	2521	2488	2451	2418	2505	2435	220	745	500	1730	5	1	42170000	1029	18.35	0.49	12	0.32	133.00	4958.00	3030	20230901	-19.47	2035	20240805	19.90	2980	-18.12	20240531	2035	19.90	20240805	2980	-18.12	20240531	2035	19.90	20240805	1.62	N	067570	500	220 억	193709	N	N	N	N
91	20240906	150533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2440	-45	5	-1.81	272656200	111609	61.49	2465	2490	2410	3230	1740	2485	2442.96	0.46	15276	2558	2521	2488	2451	2418	2505	2435	220	745	500	1730	5	1	42170000	1029	18.35	0.49	12	0.26	133.00	4958.00	3030	20230901	-19.47	2035	20240805	19.90	2980	-18.12	20240531	2035	19.90	20240805	2980	-18.12	20240531	2035	19.90	20240805	1.62	N	067570	500	220 억	193709	N	N	N	N
92	20240906	140535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2435	-50	5	-2.01	250344045	102438	56.44	2465	2490	2410	3230	1740	2485	2443.86	0.46	13817	2558	2521	2488	2451	2418	2505	2435	220	745	500	1730	5	1	42170000	1027	18.31	0.49	12	0.24	133.00	4958.00	3030	20230901	-19.64	2035	20240805	19.66	2980	-18.29	20240531	2035	19.66	20240805	2980	-18.29	20240531	2035	19.66	20240805	1.62	N	067570	500	220 억	193709	N	N	N	N
93	20240906	130532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2440	-45	5	-1.81	238420720	97539	53.74	2465	2490	2410	3230	1740	2485	2444.36	0.46	13905	2558	2521	2488	2451	2418	2505	2435	220	745	500	1730	5	1	42170000	1029	18.35	0.49	12	0.23	133.00	4958.00	3030	20230901	-19.47	2035	20240805	19.90	2980	-18.12	20240531	2035	19.90	20240805	2980	-18.12	20240531	2035	19.90	20240805	1.62	N	067570	500	220 억	193709	N	N	N	N
94	20240906	120533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2440	-45	5	-1.81	230033145	94093	51.84	2465	2490	2410	3230	1740	2485	2444.74	0.46	13681	2558	2521	2488	2451	2418	2505	2435	220	745	500	1730	5	1	42170000	1029	18.35	0.49	12	0.22	133.00	4958.00	3030	20230901	-19.47	2035	20240805	19.90	2980	-18.12	20240531	2035	19.90	20240805	2980	-18.12	20240531	2035	19.90	20240805	1.62	N	067570	500	220 억	193709	N	N	N	N
95	20240906	110536	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2440	-45	5	-1.81	223628785	91460	50.39	2465	2490	2410	3230	1740	2485	2445.10	0.46	14270	2558	2521	2488	2451	2418	2505	2435	220	745	500	1730	5	1	42170000	1029	18.35	0.49	12	0.22	133.00	4958.00	3030	20230901	-19.47	2035	20240805	19.90	2980	-18.12	20240531	2035	19.90	20240805	2980	-18.12	20240531	2035	19.90	20240805	1.62	N	067570	500	220 억	193709	N	N	N	N
96	20240906	100530	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2425	-60	5	-2.41	199808740	81613	44.97	2465	2490	2425	3230	1740	2485	2448.25	0.46	14684	2558	2521	2488	2451	2418	2505	2435	220	745	500	1730	5	1	42170000	1023	18.23	0.49	12	0.19	133.00	4958.00	3030	20230901	-19.97	2035	20240805	19.16	2980	-18.62	20240531	2035	19.16	20240805	2980	-18.62	20240531	2035	19.16	20240805	1.62	N	067570	500	220 억	193709	N	N	N	N
97	20240906	090534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2490	5	2	0.20	31867705	12887	7.10	2465	2490	2465	3230	1740	2485	2472.86	0.46	5997	2558	2521	2488	2451	2418	2505	2435	220	745	500	1730	5	1	42170000	1050	18.72	0.50	12	0.03	133.00	4958.00	3030	20230901	-17.82	2035	20240805	22.36	2980	-16.44	20240531	2035	22.36	20240805	2980	-16.44	20240531	2035	22.36	20240805	1.62	N	067570	500	220 억	193709	N	N	N	N
98	20240905	160524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2485	-25	5	-1.00	447643355	180045	78.76	2500	2525	2455	3260	1760	2510	2486.29	0.41	22082	2636	2572	2526	2462	2416	2550	2440	220	750	500	1750	5	1	42170000	1048	18.68	0.50	12	0.43	133.00	4958.00	3050	20230830	-18.52	2035	20240805	22.11	2980	-16.61	20240531	2035	22.11	20240805	3020	-17.72	20230905	2035	22.11	20240805	1.77	N	067570	500	220 억	171688	N	N	N	N
99	20240905	150532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2490	-20	5	-0.80	412528085	165918	72.58	2500	2525	2455	3260	1760	2510	2486.33	0.41	16159	2636	2572	2526	2462	2416	2550	2440	220	750	500	1750	5	1	42170000	1050	18.72	0.50	12	0.39	133.00	4958.00	3050	20230830	-18.36	2035	20240805	22.36	2980	-16.44	20240531	2035	22.36	20240805	3020	-17.55	20230905	2035	22.36	20240805	1.77	N	067570	500	220 억	171688	N	N	N	N
100	20240905	140530	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2480	-30	5	-1.20	344604785	138550	60.61	2500	2525	2455	3260	1760	2510	2487.22	0.41	-1169	2636	2572	2526	2462	2416	2550	2440	220	750	500	1750	5	1	42170000	1046	18.65	0.50	12	0.33	133.00	4958.00	3050	20230830	-18.69	2035	20240805	21.87	2980	-16.78	20240531	2035	21.87	20240805	3020	-17.88	20230905	2035	21.87	20240805	1.77	N	067570	500	220 억	171688	N	N	N	N
101	20240905	130533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2470	-40	5	-1.59	319819825	128526	56.22	2500	2525	2455	3260	1760	2510	2488.36	0.41	-6544	2636	2572	2526	2462	2416	2550	2440	220	750	500	1750	5	1	42170000	1042	18.57	0.50	12	0.30	133.00	4958.00	3050	20230830	-19.02	2035	20240805	21.38	2980	-17.11	20240531	2035	21.38	20240805	3020	-18.21	20230905	2035	21.38	20240805	1.77	N	067570	500	220 억	171688	N	N	N	N
102	20240905	120529	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2490	-20	5	-0.80	243352030	97657	42.72	2500	2525	2460	3260	1760	2510	2491.90	0.41	-6215	2636	2572	2526	2462	2416	2550	2440	220	750	500	1750	5	1	42170000	1050	18.72	0.50	12	0.23	133.00	4958.00	3050	20230830	-18.36	2035	20240805	22.36	2980	-16.44	20240531	2035	22.36	20240805	3020	-17.55	20230905	2035	22.36	20240805	1.77	N	067570	500	220 억	171688	N	N	N	N
103	20240905	110526	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2510	0	3	0.00	85744615	34156	14.94	2500	2525	2495	3260	1760	2510	2510.38	0.41	2018	2636	2572	2526	2462	2416	2550	2440	220	750	500	1750	5	1	42170000	1058	18.87	0.51	12	0.08	133.00	4958.00	3050	20230830	-17.70	2035	20240805	23.34	2980	-15.77	20240531	2035	23.34	20240805	3020	-16.89	20230905	2035	23.34	20240805	1.77	N	067570	500	220 억	171688	N	N	N	N
104	20240905	100527	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2515	5	2	0.20	56208585	22410	9.80	2500	2525	2495	3260	1760	2510	2508.19	0.41	6719	2636	2572	2526	2462	2416	2550	2440	220	750	500	1750	5	1	42170000	1061	18.91	0.51	12	0.05	133.00	4958.00	3050	20230830	-17.54	2035	20240805	23.59	2980	-15.60	20240531	2035	23.59	20240805	3020	-16.72	20230905	2035	23.59	20240805	1.77	N	067570	500	220 억	171688	N	N	N	N
105	20240905	090532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2500	-10	5	-0.40	893690	357	0.16	2500	2515	2495	3260	1760	2510	2502.94	0.41	-126	2636	2572	2526	2462	2416	2550	2440	220	750	500	1750	5	1	42170000	1054	18.80	0.50	12	0.00	133.00	4958.00	3050	20230830	-18.03	2035	20240805	22.85	2980	-16.11	20240531	2035	22.85	20240805	3020	-17.22	20230905	2035	22.85	20240805	1.77	N	067570	500	220 억	171688	N	N	N	N
106	20240904	160519	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2510	-105	5	-4.02	572569320	227335	83.40	2535	2590	2480	3395	1835	2615	2518.28	0.47	-26861	2715	2665	2615	2565	2515	2690	2590	220	780	500	1830	5	1	42170000	1058	18.87	0.51	12	0.54	133.00	4958.00	3080	20230829	-18.51	2035	20240805	23.34	2980	-15.77	20240531	2035	23.34	20240805	3030	-17.16	20230904	2035	23.34	20240805	1.77	N	067570	500	220 억	196846	N	N	N	N
107	20240904	150524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2495	-120	5	-4.59	526459865	208949	76.66	2535	2590	2480	3395	1835	2615	2519.20	0.47	-20383	2715	2665	2615	2565	2515	2690	2590	220	780	500	1830	5	1	42170000	1052	18.76	0.50	12	0.50	133.00	4958.00	3080	20230829	-18.99	2035	20240805	22.60	2980	-16.28	20240531	2035	22.60	20240805	3030	-17.66	20230904	2035	22.60	20240805	1.77	N	067570	500	220 억	196846	N	N	N	N
108	20240904	140525	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2485	-130	5	-4.97	466386230	184822	67.81	2535	2590	2485	3395	1835	2615	2523.04	0.47	-18972	2715	2665	2615	2565	2515	2690	2590	220	780	500	1830	5	1	42170000	1048	18.68	0.50	12	0.44	133.00	4958.00	3080	20230829	-19.32	2035	20240805	22.11	2980	-16.61	20240531	2035	22.11	20240805	3030	-17.99	20230904	2035	22.11	20240805	1.77	N	067570	500	220 억	196846	N	N	N	N
109	20240904	130525	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2515	-100	5	-3.82	376589910	148851	54.61	2535	2590	2505	3395	1835	2615	2529.53	0.47	-16993	2715	2665	2615	2565	2515	2690	2590	220	780	500	1830	5	1	42170000	1061	18.91	0.51	12	0.35	133.00	4958.00	3080	20230829	-18.34	2035	20240805	23.59	2980	-15.60	20240531	2035	23.59	20240805	3030	-17.00	20230904	2035	23.59	20240805	1.77	N	067570	500	220 억	196846	N	N	N	N
110	20240904	120522	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2530	-85	5	-3.25	304974720	120346	44.15	2535	2590	2515	3395	1835	2615	2533.62	0.47	-5910	2715	2665	2615	2565	2515	2690	2590	220	780	500	1830	5	1	42170000	1067	19.02	0.51	12	0.29	133.00	4958.00	3080	20230829	-17.86	2035	20240805	24.32	2980	-15.10	20240531	2035	24.32	20240805	3030	-16.50	20230904	2035	24.32	20240805	1.77	N	067570	500	220 억	196846	N	N	N	N
111	20240904	110520	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2525	-90	5	-3.44	268828335	106014	38.89	2535	2590	2515	3395	1835	2615	2535.19	0.47	-2983	2715	2665	2615	2565	2515	2690	2590	220	780	500	1830	5	1	42170000	1065	18.98	0.51	12	0.25	133.00	4958.00	3080	20230829	-18.02	2035	20240805	24.08	2980	-15.27	20240531	2035	24.08	20240805	3030	-16.67	20230904	2035	24.08	20240805	1.77	N	067570	500	220 억	196846	N	N	N	N
112	20240904	100524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2540	-75	5	-2.87	237398980	93591	34.34	2535	2590	2515	3395	1835	2615	2535.89	0.47	537	2715	2665	2615	2565	2515	2690	2590	220	780	500	1830	5	1	42170000	1071	19.10	0.51	12	0.22	133.00	4958.00	3080	20230829	-17.53	2035	20240805	24.82	2980	-14.77	20240531	2035	24.82	20240805	3030	-16.17	20230904	2035	24.82	20240805	1.77	N	067570	500	220 억	196846	N	N	N	N
113	20240904	090523	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2555	-60	5	-2.29	39580545	15530	5.70	2535	2580	2535	3395	1835	2615	2545.12	0.47	2731	2715	2665	2615	2565	2515	2690	2590	220	780	500	1830	5	1	42170000	1077	19.21	0.52	12	0.04	133.00	4958.00	3080	20230829	-17.05	2035	20240805	25.55	2980	-14.26	20240531	2035	25.55	20240805	3030	-15.68	20230904	2035	25.55	20240805	1.77	N	067570	500	220 억	196846	N	N	N	N
114	20240903	160516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2615	50	2	1.95	708843575	270566	426.02	2565	2665	2565	3330	1800	2565	2619.86	0.36	44492	2631	2597	2581	2547	2531	2590	2540	220	765	500	1790	5	1	42170000	1103	19.66	0.53	12	0.64	133.00	4958.00	3080	20230829	-15.10	2035	20240805	28.50	2980	-12.25	20240531	2035	28.50	20240805	3030	-13.70	20230904	2035	28.50	20240805	1.81	N	067570	500	220 억	153307	N	N	N	N
115	20240903	150521	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	45	2	1.75	673671635	257081	404.79	2565	2665	2565	3330	1800	2565	2620.46	0.36	44695	2631	2597	2581	2547	2531	2590	2540	220	765	500	1790	5	1	42170000	1101	19.62	0.53	12	0.61	133.00	4958.00	3080	20230829	-15.26	2035	20240805	28.26	2980	-12.42	20240531	2035	28.26	20240805	3030	-13.86	20230904	2035	28.26	20240805	1.81	N	067570	500	220 억	153307	N	N	N	N
116	20240903	140522	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2595	30	2	1.17	651491010	248568	391.38	2565	2665	2565	3330	1800	2565	2620.98	0.36	44316	2631	2597	2581	2547	2531	2590	2540	220	765	500	1790	5	1	42170000	1094	19.51	0.52	12	0.59	133.00	4958.00	3080	20230829	-15.75	2035	20240805	27.52	2980	-12.92	20240531	2035	27.52	20240805	3030	-14.36	20230904	2035	27.52	20240805	1.81	N	067570	500	220 억	153307	N	N	N	N
117	20240903	130521	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2615	50	2	1.95	578625135	220489	347.17	2565	2665	2565	3330	1800	2565	2624.28	0.36	41532	2631	2597	2581	2547	2531	2590	2540	220	765	500	1790	5	1	42170000	1103	19.66	0.53	12	0.52	133.00	4958.00	3080	20230829	-15.10	2035	20240805	28.50	2980	-12.25	20240531	2035	28.50	20240805	3030	-13.70	20230904	2035	28.50	20240805	1.81	N	067570	500	220 억	153307	N	N	N	N
118	20240903	120514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	65	2	2.53	501344615	190862	300.52	2565	2665	2565	3330	1800	2565	2626.74	0.36	31296	2631	2597	2581	2547	2531	2590	2540	220	765	500	1790	5	1	42170000	1109	19.77	0.53	12	0.45	133.00	4958.00	3080	20230829	-14.61	2035	20240805	29.24	2980	-11.74	20240531	2035	29.24	20240805	3030	-13.20	20230904	2035	29.24	20240805	1.81	N	067570	500	220 억	153307	N	N	N	N
119	20240903	110512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	45	2	1.75	446233745	169787	267.34	2565	2665	2565	3330	1800	2565	2628.20	0.36	24401	2631	2597	2581	2547	2531	2590	2540	220	765	500	1790	5	1	42170000	1101	19.62	0.53	12	0.40	133.00	4958.00	3080	20230829	-15.26	2035	20240805	28.26	2980	-12.42	20240531	2035	28.26	20240805	3030	-13.86	20230904	2035	28.26	20240805	1.81	N	067570	500	220 억	153307	N	N	N	N
120	20240903	100513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2645	80	2	3.12	321664745	122387	192.71	2565	2665	2565	3330	1800	2565	2628.26	0.36	18996	2631	2597	2581	2547	2531	2590	2540	220	765	500	1790	5	1	42170000	1115	19.89	0.53	12	0.29	133.00	4958.00	3080	20230829	-14.12	2035	20240805	29.98	2980	-11.24	20240531	2035	29.98	20240805	3030	-12.71	20230904	2035	29.98	20240805	1.81	N	067570	500	220 억	153307	N	N	N	N
121	20240903	090514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2615	50	2	1.95	25938440	9947	15.66	2565	2615	2565	3330	1800	2565	2607.66	0.36	2911	2631	2597	2581	2547	2531	2590	2540	220	765	500	1790	5	1	42170000	1103	19.66	0.53	12	0.02	133.00	4958.00	3080	20230829	-15.10	2035	20240805	28.50	2980	-12.25	20240531	2035	28.50	20240805	3030	-13.70	20230904	2035	28.50	20240805	1.81	N	067570	500	220 억	153307	N	N	N	N
122	20240902	160510	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2565	-45	5	-1.72	164230555	63510	95.36	2610	2615	2565	3390	1830	2610	2585.90	0.40	-16323	2676	2642	2606	2572	2536	2660	2590	220	780	500	1820	5	1	42170000	1082	19.29	0.52	12	0.15	133.00	4958.00	3080	20230829	-16.72	2035	20240805	26.04	2980	-13.93	20240531	2035	26.04	20240805	3030	-15.35	20230904	2035	26.04	20240805	1.81	N	067570	500	220 억	169630	N	N	N	N
123	20240902	150518	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2585	-25	5	-0.96	138437990	53483	80.31	2610	2615	2570	3390	1830	2610	2588.45	0.40	-14756	2676	2642	2606	2572	2536	2660	2590	220	780	500	1820	5	1	42170000	1090	19.44	0.52	12	0.13	133.00	4958.00	3080	20230829	-16.07	2035	20240805	27.03	2980	-13.26	20240531	2035	27.03	20240805	3030	-14.69	20230904	2035	27.03	20240805	1.81	N	067570	500	220 억	169630	N	N	N	N
124	20240902	140517	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	-30	5	-1.15	126195570	48733	73.17	2610	2615	2570	3390	1830	2610	2589.53	0.40	-14493	2676	2642	2606	2572	2536	2660	2590	220	780	500	1820	5	1	42170000	1088	19.40	0.52	12	0.12	133.00	4958.00	3080	20230829	-16.23	2035	20240805	26.78	2980	-13.42	20240531	2035	26.78	20240805	3030	-14.85	20230904	2035	26.78	20240805	1.81	N	067570	500	220 억	169630	N	N	N	N
125	20240902	130513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	-30	5	-1.15	121158150	46781	70.24	2610	2615	2570	3390	1830	2610	2589.90	0.40	-14462	2676	2642	2606	2572	2536	2660	2590	220	780	500	1820	5	1	42170000	1088	19.40	0.52	12	0.11	133.00	4958.00	3080	20230829	-16.23	2035	20240805	26.78	2980	-13.42	20240531	2035	26.78	20240805	3030	-14.85	20230904	2035	26.78	20240805	1.81	N	067570	500	220 억	169630	N	N	N	N
126	20240902	120517	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2595	-15	5	-0.57	99170460	38270	57.46	2610	2615	2570	3390	1830	2610	2591.34	0.40	-12316	2676	2642	2606	2572	2536	2660	2590	220	780	500	1820	5	1	42170000	1094	19.51	0.52	12	0.09	133.00	4958.00	3080	20230829	-15.75	2035	20240805	27.52	2980	-12.92	20240531	2035	27.52	20240805	3030	-14.36	20230904	2035	27.52	20240805	1.81	N	067570	500	220 억	169630	N	N	N	N
127	20240902	110512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	-20	5	-0.77	81760120	31513	47.32	2610	2615	2580	3390	1830	2610	2594.49	0.40	-11851	2676	2642	2606	2572	2536	2660	2590	220	780	500	1820	5	1	42170000	1092	19.47	0.52	12	0.07	133.00	4958.00	3080	20230829	-15.91	2035	20240805	27.27	2980	-13.09	20240531	2035	27.27	20240805	3030	-14.52	20230904	2035	27.27	20240805	1.81	N	067570	500	220 억	169630	N	N	N	N
128	20240902	100511	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2595	-15	5	-0.57	45951340	17716	26.60	2610	2615	2580	3390	1830	2610	2593.78	0.40	-2719	2676	2642	2606	2572	2536	2660	2590	220	780	500	1820	5	1	42170000	1094	19.51	0.52	12	0.04	133.00	4958.00	3080	20230829	-15.75	2035	20240805	27.52	2980	-12.92	20240531	2035	27.52	20240805	3030	-14.36	20230904	2035	27.52	20240805	1.81	N	067570	500	220 억	169630	N	N	N	N
129	20240902	090507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	-10	5	-0.38	9752400	3752	5.63	2610	2610	2590	3390	1830	2610	2599.25	0.40	-1351	2676	2642	2606	2572	2536	2660	2590	220	780	500	1820	5	1	42170000	1096	19.55	0.52	12	0.01	133.00	4958.00	3080	20230829	-15.58	2035	20240805	27.76	2980	-12.75	20240531	2035	27.76	20240805	3030	-14.19	20230904	2035	27.76	20240805	1.81	N	067570	500	220 억	169630	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History