KissMeData/067570/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-35	5	-1.50	184339670	80349	105.06	2330	2330	2275	3025	1635	2330	2294.24	0.46	-33048	2373	2351	2338	2316	2303	2345	2310	220	695	500	1720	5	1	42170000	968	17.26	0.46	12	0.19	133.00	4958.00	2980	20240531	-22.99	2035	20240805	12.78	2980	-22.99	20240531	2035	12.78	20240805	2980	-22.99	20240531	2035	12.78	20240805	1.54	N	067570	500	220 억	194789	N	N	N	N
3	20241129	150658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-35	5	-1.50	143577145	62608	81.86	2330	2330	2275	3025	1635	2330	2293.27	0.46	-30339	2373	2351	2338	2316	2303	2345	2310	220	695	500	1720	5	1	42170000	968	17.26	0.46	12	0.15	133.00	4958.00	2980	20240531	-22.99	2035	20240805	12.78	2980	-22.99	20240531	2035	12.78	20240805	2980	-22.99	20240531	2035	12.78	20240805	1.54	N	067570	500	220 억	194789	N	N	N	N
4	20241129	140700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-40	5	-1.72	118110190	51522	67.37	2330	2330	2275	3025	1635	2330	2292.42	0.46	-24613	2373	2351	2338	2316	2303	2345	2310	220	695	500	1720	5	1	42170000	966	17.22	0.46	12	0.12	133.00	4958.00	2980	20240531	-23.15	2035	20240805	12.53	2980	-23.15	20240531	2035	12.53	20240805	2980	-23.15	20240531	2035	12.53	20240805	1.54	N	067570	500	220 억	194789	N	N	N	N
5	20241129	130658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-40	5	-1.72	113918475	49690	64.97	2330	2330	2275	3025	1635	2330	2292.58	0.46	-24131	2373	2351	2338	2316	2303	2345	2310	220	695	500	1720	5	1	42170000	966	17.22	0.46	12	0.12	133.00	4958.00	2980	20240531	-23.15	2035	20240805	12.53	2980	-23.15	20240531	2035	12.53	20240805	2980	-23.15	20240531	2035	12.53	20240805	1.54	N	067570	500	220 억	194789	N	N	N	N
6	20241129	120700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-45	5	-1.93	95947360	41829	54.69	2330	2330	2275	3025	1635	2330	2293.80	0.46	-22459	2373	2351	2338	2316	2303	2345	2310	220	695	500	1720	5	1	42170000	964	17.18	0.46	12	0.10	133.00	4958.00	2980	20240531	-23.32	2035	20240805	12.29	2980	-23.32	20240531	2035	12.29	20240805	2980	-23.32	20240531	2035	12.29	20240805	1.54	N	067570	500	220 억	194789	N	N	N	N
7	20241129	110701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-45	5	-1.93	88007260	38356	50.15	2330	2330	2275	3025	1635	2330	2294.48	0.46	-21372	2373	2351	2338	2316	2303	2345	2310	220	695	500	1720	5	1	42170000	964	17.18	0.46	12	0.09	133.00	4958.00	2980	20240531	-23.32	2035	20240805	12.29	2980	-23.32	20240531	2035	12.29	20240805	2980	-23.32	20240531	2035	12.29	20240805	1.54	N	067570	500	220 억	194789	N	N	N	N
8	20241129	100657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-30	5	-1.29	64062715	27857	36.42	2330	2330	2285	3025	1635	2330	2299.70	0.46	-17503	2373	2351	2338	2316	2303	2345	2310	220	695	500	1720	5	1	42170000	970	17.29	0.46	12	0.07	133.00	4958.00	2980	20240531	-22.82	2035	20240805	13.02	2980	-22.82	20240531	2035	13.02	20240805	2980	-22.82	20240531	2035	13.02	20240805	1.54	N	067570	500	220 억	194789	N	N	N	N
9	20241129	090659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-10	5	-0.43	4017280	1728	2.26	2330	2330	2320	3025	1635	2330	2324.81	0.46	-1577	2373	2351	2338	2316	2303	2345	2310	220	695	500	1720	5	1	42170000	978	17.44	0.47	12	0.00	133.00	4958.00	2980	20240531	-22.15	2035	20240805	14.00	2980	-22.15	20240531	2035	14.00	20240805	2980	-22.15	20240531	2035	14.00	20240805	1.54	N	067570	500	220 억	194789	N	N	N	N
10	20241128	160651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-30	5	-1.27	178693615	76481	73.49	2360	2360	2325	3065	1655	2360	2336.44	0.46	42	2443	2401	2363	2321	2283	2422	2342	220	705	500	1740	5	1	42170000	983	17.52	0.47	12	0.18	133.00	4958.00	2980	20240531	-21.81	2035	20240805	14.50	2980	-21.81	20240531	2035	14.50	20240805	2980	-21.81	20240531	2035	14.50	20240805	1.53	N	067570	500	220 억	194450	N	N	N	N
11	20241128	150702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-25	5	-1.06	105509595	45088	43.33	2360	2360	2330	3065	1655	2360	2340.08	0.46	-6964	2443	2401	2363	2321	2283	2422	2342	220	705	500	1740	5	1	42170000	985	17.56	0.47	12	0.11	133.00	4958.00	2980	20240531	-21.64	2035	20240805	14.74	2980	-21.64	20240531	2035	14.74	20240805	2980	-21.64	20240531	2035	14.74	20240805	1.53	N	067570	500	220 억	194450	N	N	N	N
12	20241128	140701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-25	5	-1.06	55610075	23745	22.82	2360	2360	2335	3065	1655	2360	2341.97	0.46	-7713	2443	2401	2363	2321	2283	2422	2342	220	705	500	1740	5	1	42170000	985	17.56	0.47	12	0.06	133.00	4958.00	2980	20240531	-21.64	2035	20240805	14.74	2980	-21.64	20240531	2035	14.74	20240805	2980	-21.64	20240531	2035	14.74	20240805	1.53	N	067570	500	220 억	194450	N	N	N	N
13	20241128	130659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-25	5	-1.06	44184305	18860	18.12	2360	2360	2335	3065	1655	2360	2342.75	0.46	-6900	2443	2401	2363	2321	2283	2422	2342	220	705	500	1740	5	1	42170000	985	17.56	0.47	12	0.04	133.00	4958.00	2980	20240531	-21.64	2035	20240805	14.74	2980	-21.64	20240531	2035	14.74	20240805	2980	-21.64	20240531	2035	14.74	20240805	1.53	N	067570	500	220 억	194450	N	N	N	N
14	20241128	120702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-25	5	-1.06	34108030	14553	13.98	2360	2360	2335	3065	1655	2360	2343.71	0.46	-6475	2443	2401	2363	2321	2283	2422	2342	220	705	500	1740	5	1	42170000	985	17.56	0.47	12	0.03	133.00	4958.00	2980	20240531	-21.64	2035	20240805	14.74	2980	-21.64	20240531	2035	14.74	20240805	2980	-21.64	20240531	2035	14.74	20240805	1.53	N	067570	500	220 억	194450	N	N	N	N
15	20241128	110704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-15	5	-0.64	19892810	8478	8.15	2360	2360	2335	3065	1655	2360	2346.40	0.46	-4453	2443	2401	2363	2321	2283	2422	2342	220	705	500	1740	5	1	42170000	989	17.63	0.47	12	0.02	133.00	4958.00	2980	20240531	-21.31	2035	20240805	15.23	2980	-21.31	20240531	2035	15.23	20240805	2980	-21.31	20240531	2035	15.23	20240805	1.53	N	067570	500	220 억	194450	N	N	N	N
16	20241128	100702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-10	5	-0.42	9731975	4148	3.99	2360	2360	2335	3065	1655	2360	2346.18	0.46	-2674	2443	2401	2363	2321	2283	2422	2342	220	705	500	1740	5	1	42170000	991	17.67	0.47	12	0.01	133.00	4958.00	2980	20240531	-21.14	2035	20240805	15.48	2980	-21.14	20240531	2035	15.48	20240805	2980	-21.14	20240531	2035	15.48	20240805	1.53	N	067570	500	220 억	194450	N	N	N	N
17	20241128	090700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	-5	5	-0.21	949130	403	0.39	2360	2360	2355	3065	1655	2360	2355.16	0.46	-403	2443	2401	2363	2321	2283	2422	2342	220	705	500	1740	5	1	42170000	993	17.71	0.47	12	0.00	133.00	4958.00	2980	20240531	-20.97	2035	20240805	15.72	2980	-20.97	20240531	2035	15.72	20240805	2980	-20.97	20240531	2035	15.72	20240805	1.53	N	067570	500	220 억	194450	N	N	N	N
18	20241127	160644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-15	5	-0.63	244672400	103996	183.97	2355	2405	2325	3085	1665	2375	2352.71	0.49	-18841	2398	2386	2363	2351	2328	2392	2357	220	710	500	1750	5	1	42170000	995	17.74	0.48	12	0.25	133.00	4958.00	2980	20240531	-20.81	2035	20240805	15.97	2980	-20.81	20240531	2035	15.97	20240805	2980	-20.81	20240531	2035	15.97	20240805	1.47	N	067570	500	220 억	205854	N	N	N	N
19	20241127	150657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-40	5	-1.68	221283545	94056	166.38	2355	2405	2325	3085	1665	2375	2352.68	0.49	-14315	2398	2386	2363	2351	2328	2392	2357	220	710	500	1750	5	1	42170000	985	17.56	0.47	12	0.22	133.00	4958.00	2980	20240531	-21.64	2035	20240805	14.74	2980	-21.64	20240531	2035	14.74	20240805	2980	-21.64	20240531	2035	14.74	20240805	1.47	N	067570	500	220 억	205854	N	N	N	N
20	20241127	140657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-40	5	-1.68	209641235	89073	157.57	2355	2405	2325	3085	1665	2375	2353.59	0.49	-11780	2398	2386	2363	2351	2328	2392	2357	220	710	500	1750	5	1	42170000	985	17.56	0.47	12	0.21	133.00	4958.00	2980	20240531	-21.64	2035	20240805	14.74	2980	-21.64	20240531	2035	14.74	20240805	2980	-21.64	20240531	2035	14.74	20240805	1.47	N	067570	500	220 억	205854	N	N	N	N
21	20241127	130651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	-25	5	-1.05	179747250	76307	134.98	2355	2405	2325	3085	1665	2375	2355.58	0.49	-5797	2398	2386	2363	2351	2328	2392	2357	220	710	500	1750	5	1	42170000	991	17.67	0.47	12	0.18	133.00	4958.00	2980	20240531	-21.14	2035	20240805	15.48	2980	-21.14	20240531	2035	15.48	20240805	2980	-21.14	20240531	2035	15.48	20240805	1.47	N	067570	500	220 억	205854	N	N	N	N
22	20241127	120657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-35	5	-1.47	170200540	72237	127.79	2355	2405	2325	3085	1665	2375	2356.14	0.49	-4323	2398	2386	2363	2351	2328	2392	2357	220	710	500	1750	5	1	42170000	987	17.59	0.47	12	0.17	133.00	4958.00	2980	20240531	-21.48	2035	20240805	14.99	2980	-21.48	20240531	2035	14.99	20240805	2980	-21.48	20240531	2035	14.99	20240805	1.47	N	067570	500	220 억	205854	N	N	N	N
23	20241127	110656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-40	5	-1.68	160285510	67998	120.29	2355	2405	2325	3085	1665	2375	2357.21	0.49	-3324	2398	2386	2363	2351	2328	2392	2357	220	710	500	1750	5	1	42170000	985	17.56	0.47	12	0.16	133.00	4958.00	2980	20240531	-21.64	2035	20240805	14.74	2980	-21.64	20240531	2035	14.74	20240805	2980	-21.64	20240531	2035	14.74	20240805	1.47	N	067570	500	220 억	205854	N	N	N	N
24	20241127	100655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-35	5	-1.47	142334720	60330	106.72	2355	2405	2325	3085	1665	2375	2359.27	0.49	-5232	2398	2386	2363	2351	2328	2392	2357	220	710	500	1750	5	1	42170000	987	17.59	0.47	12	0.14	133.00	4958.00	2980	20240531	-21.48	2035	20240805	14.99	2980	-21.48	20240531	2035	14.99	20240805	2980	-21.48	20240531	2035	14.99	20240805	1.47	N	067570	500	220 억	205854	N	N	N	N
25	20241127	090653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	0	3	0.00	11352270	4785	8.46	2355	2380	2355	3085	1665	2375	2372.47	0.49	1632	2398	2386	2363	2351	2328	2392	2357	220	710	500	1750	5	1	42170000	1002	17.86	0.48	12	0.01	133.00	4958.00	2980	20240531	-20.30	2035	20240805	16.71	2980	-20.30	20240531	2035	16.71	20240805	2980	-20.30	20240531	2035	16.71	20240805	1.47	N	067570	500	220 억	205854	N	N	N	N
26	20241126	160647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	30	2	1.28	132981400	56507	46.61	2350	2375	2340	3045	1645	2345	2353.36	0.47	9426	2455	2400	2335	2280	2215	2427	2307	220	700	500	1730	5	1	42170000	1002	17.86	0.48	12	0.13	133.00	4958.00	2980	20240531	-20.30	2035	20240805	16.71	2980	-20.30	20240531	2035	16.71	20240805	2980	-20.30	20240531	2035	16.71	20240805	1.45	N	067570	500	220 억	196277	N	N	N	N
27	20241126	150652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	5	2	0.21	110010400	46778	38.58	2350	2370	2340	3045	1645	2345	2351.76	0.47	6382	2455	2400	2335	2280	2215	2427	2307	220	700	500	1730	5	1	42170000	991	17.67	0.47	12	0.11	133.00	4958.00	2980	20240531	-21.14	2035	20240805	15.48	2980	-21.14	20240531	2035	15.48	20240805	2980	-21.14	20240531	2035	15.48	20240805	1.45	N	067570	500	220 억	196277	N	N	N	N
28	20241126	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	5	2	0.21	95189085	40480	33.39	2350	2370	2340	3045	1645	2345	2351.51	0.47	2380	2455	2400	2335	2280	2215	2427	2307	220	700	500	1730	5	1	42170000	991	17.67	0.47	12	0.10	133.00	4958.00	2980	20240531	-21.14	2035	20240805	15.48	2980	-21.14	20240531	2035	15.48	20240805	2980	-21.14	20240531	2035	15.48	20240805	1.45	N	067570	500	220 억	196277	N	N	N	N
29	20241126	130649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	15	2	0.64	80798635	34354	28.34	2350	2370	2340	3045	1645	2345	2351.94	0.47	691	2455	2400	2335	2280	2215	2427	2307	220	700	500	1730	5	1	42170000	995	17.74	0.48	12	0.08	133.00	4958.00	2980	20240531	-20.81	2035	20240805	15.97	2980	-20.81	20240531	2035	15.97	20240805	2980	-20.81	20240531	2035	15.97	20240805	1.45	N	067570	500	220 억	196277	N	N	N	N
30	20241126	120654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	5	2	0.21	70411645	29941	24.70	2350	2370	2340	3045	1645	2345	2351.68	0.47	-394	2455	2400	2335	2280	2215	2427	2307	220	700	500	1730	5	1	42170000	991	17.67	0.47	12	0.07	133.00	4958.00	2980	20240531	-21.14	2035	20240805	15.48	2980	-21.14	20240531	2035	15.48	20240805	2980	-21.14	20240531	2035	15.48	20240805	1.45	N	067570	500	220 억	196277	N	N	N	N
31	20241126	110659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	0	3	0.00	50435485	21433	17.68	2350	2370	2340	3045	1645	2345	2353.17	0.47	-1970	2455	2400	2335	2280	2215	2427	2307	220	700	500	1730	5	1	42170000	989	17.63	0.47	12	0.05	133.00	4958.00	2980	20240531	-21.31	2035	20240805	15.23	2980	-21.31	20240531	2035	15.23	20240805	2980	-21.31	20240531	2035	15.23	20240805	1.45	N	067570	500	220 억	196277	N	N	N	N
32	20241126	100659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	-5	5	-0.21	31566845	13381	11.04	2350	2370	2340	3045	1645	2345	2359.08	0.47	-4284	2455	2400	2335	2280	2215	2427	2307	220	700	500	1730	5	1	42170000	987	17.59	0.47	12	0.03	133.00	4958.00	2980	20240531	-21.48	2035	20240805	14.99	2980	-21.48	20240531	2035	14.99	20240805	2980	-21.48	20240531	2035	14.99	20240805	1.45	N	067570	500	220 억	196277	N	N	N	N
33	20241126	090653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	20	2	0.85	6463445	2739	2.26	2350	2365	2350	3045	1645	2345	2359.78	0.47	-2047	2455	2400	2335	2280	2215	2427	2307	220	700	500	1730	5	1	42170000	997	17.78	0.48	12	0.01	133.00	4958.00	2980	20240531	-20.64	2035	20240805	16.22	2980	-20.64	20240531	2035	16.22	20240805	2980	-20.64	20240531	2035	16.22	20240805	1.45	N	067570	500	220 억	196277	N	N	N	N
34	20241125	160637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	35	2	1.52	283392590	120962	104.03	2310	2390	2270	3000	1620	2310	2342.82	0.42	16998	2350	2330	2300	2280	2250	2340	2290	220	690	500	1700	5	1	42170000	989	17.63	0.47	12	0.29	133.00	4958.00	2980	20240531	-21.31	2035	20240805	15.23	2980	-21.31	20240531	2035	15.23	20240805	2980	-21.31	20240531	2035	15.23	20240805	1.42	N	067570	500	220 억	178044	N	N	N	N
35	20241125	150649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	35	2	1.52	254036980	108449	93.27	2310	2390	2270	3000	1620	2310	2342.46	0.42	19599	2350	2330	2300	2280	2250	2340	2290	220	690	500	1700	5	1	42170000	989	17.63	0.47	12	0.26	133.00	4958.00	2980	20240531	-21.31	2035	20240805	15.23	2980	-21.31	20240531	2035	15.23	20240805	2980	-21.31	20240531	2035	15.23	20240805	1.42	N	067570	500	220 억	178044	N	N	N	N
36	20241125	140648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	45	2	1.95	237364980	101356	87.17	2310	2390	2270	3000	1620	2310	2341.89	0.42	20833	2350	2330	2300	2280	2250	2340	2290	220	690	500	1700	5	1	42170000	993	17.71	0.47	12	0.24	133.00	4958.00	2980	20240531	-20.97	2035	20240805	15.72	2980	-20.97	20240531	2035	15.72	20240805	2980	-20.97	20240531	2035	15.72	20240805	1.42	N	067570	500	220 억	178044	N	N	N	N
37	20241125	130642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	55	2	2.38	225403220	96286	82.81	2310	2390	2270	3000	1620	2310	2340.98	0.42	19531	2350	2330	2300	2280	2250	2340	2290	220	690	500	1700	5	1	42170000	997	17.78	0.48	12	0.23	133.00	4958.00	2980	20240531	-20.64	2035	20240805	16.22	2980	-20.64	20240531	2035	16.22	20240805	2980	-20.64	20240531	2035	16.22	20240805	1.42	N	067570	500	220 억	178044	N	N	N	N
38	20241125	120651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	50	2	2.16	210750715	90078	77.47	2310	2390	2270	3000	1620	2310	2339.65	0.42	18851	2350	2330	2300	2280	2250	2340	2290	220	690	500	1700	5	1	42170000	995	17.74	0.48	12	0.21	133.00	4958.00	2980	20240531	-20.81	2035	20240805	15.97	2980	-20.81	20240531	2035	15.97	20240805	2980	-20.81	20240531	2035	15.97	20240805	1.42	N	067570	500	220 억	178044	N	N	N	N
39	20241125	110644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	50	2	2.16	203642875	87068	74.88	2310	2390	2270	3000	1620	2310	2338.89	0.42	18596	2350	2330	2300	2280	2250	2340	2290	220	690	500	1700	5	1	42170000	995	17.74	0.48	12	0.21	133.00	4958.00	2980	20240531	-20.81	2035	20240805	15.97	2980	-20.81	20240531	2035	15.97	20240805	2980	-20.81	20240531	2035	15.97	20240805	1.42	N	067570	500	220 억	178044	N	N	N	N
40	20241125	100639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	45	2	1.95	165434945	70879	60.96	2310	2390	2270	3000	1620	2310	2334.05	0.42	14859	2350	2330	2300	2280	2250	2340	2290	220	690	500	1700	5	1	42170000	993	17.71	0.47	12	0.17	133.00	4958.00	2980	20240531	-20.97	2035	20240805	15.72	2980	-20.97	20240531	2035	15.72	20240805	2980	-20.97	20240531	2035	15.72	20240805	1.42	N	067570	500	220 억	178044	N	N	N	N
41	20241125	090638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	25	2	1.08	41355510	17958	15.44	2310	2340	2270	3000	1620	2310	2302.90	0.42	1352	2350	2330	2300	2280	2250	2340	2290	220	690	500	1700	5	1	42170000	985	17.56	0.47	12	0.04	133.00	4958.00	2980	20240531	-21.64	2035	20240805	14.74	2980	-21.64	20240531	2035	14.74	20240805	2980	-21.64	20240531	2035	14.74	20240805	1.42	N	067570	500	220 억	178044	N	N	N	N
42	20241122	160606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	25	2	1.09	265881925	116025	104.81	2275	2320	2270	2970	1600	2285	2291.59	0.48	-26136	2328	2306	2288	2266	2248	2297	2257	220	685	500	1690	5	1	42170000	974	17.37	0.47	12	0.28	133.00	4958.00	2980	20240531	-22.48	2035	20240805	13.51	2980	-22.48	20240531	2035	13.51	20240805	2980	-22.48	20240531	2035	13.51	20240805	1.38	N	067570	500	220 억	204180	N	N	N	N
43	20241122	150612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	10	2	0.44	252554625	110245	99.59	2275	2315	2270	2970	1600	2285	2290.85	0.48	-25800	2328	2306	2288	2266	2248	2297	2257	220	685	500	1690	5	1	42170000	968	17.26	0.46	12	0.26	133.00	4958.00	2980	20240531	-22.99	2035	20240805	12.78	2980	-22.99	20240531	2035	12.78	20240805	2980	-22.99	20240531	2035	12.78	20240805	1.38	N	067570	500	220 억	204180	N	N	N	N
44	20241122	140614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	15	2	0.66	187493445	81923	74.00	2275	2315	2270	2970	1600	2285	2288.65	0.48	-27966	2328	2306	2288	2266	2248	2297	2257	220	685	500	1690	5	1	42170000	970	17.29	0.46	12	0.19	133.00	4958.00	2980	20240531	-22.82	2035	20240805	13.02	2980	-22.82	20240531	2035	13.02	20240805	2980	-22.82	20240531	2035	13.02	20240805	1.38	N	067570	500	220 억	204180	N	N	N	N
45	20241122	130612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	-10	5	-0.44	119512410	52339	47.28	2275	2300	2270	2970	1600	2285	2283.43	0.48	-25072	2328	2306	2288	2266	2248	2297	2257	220	685	500	1690	5	1	42170000	959	17.11	0.46	12	0.12	133.00	4958.00	2980	20240531	-23.66	2035	20240805	11.79	2980	-23.66	20240531	2035	11.79	20240805	2980	-23.66	20240531	2035	11.79	20240805	1.38	N	067570	500	220 억	204180	N	N	N	N
46	20241122	120615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-5	5	-0.22	109962895	48150	43.50	2275	2300	2270	2970	1600	2285	2283.76	0.48	-24324	2328	2306	2288	2266	2248	2297	2257	220	685	500	1690	5	1	42170000	961	17.14	0.46	12	0.11	133.00	4958.00	2980	20240531	-23.49	2035	20240805	12.04	2980	-23.49	20240531	2035	12.04	20240805	2980	-23.49	20240531	2035	12.04	20240805	1.38	N	067570	500	220 억	204180	N	N	N	N
47	20241122	110610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	-10	5	-0.44	98757240	43235	39.06	2275	2300	2270	2970	1600	2285	2284.20	0.48	-22094	2328	2306	2288	2266	2248	2297	2257	220	685	500	1690	5	1	42170000	959	17.11	0.46	12	0.10	133.00	4958.00	2980	20240531	-23.66	2035	20240805	11.79	2980	-23.66	20240531	2035	11.79	20240805	2980	-23.66	20240531	2035	11.79	20240805	1.38	N	067570	500	220 억	204180	N	N	N	N
48	20241122	100620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-5	5	-0.22	80076620	35021	31.64	2275	2300	2275	2970	1600	2285	2286.53	0.48	-19533	2328	2306	2288	2266	2248	2297	2257	220	685	500	1690	5	1	42170000	961	17.14	0.46	12	0.08	133.00	4958.00	2980	20240531	-23.49	2035	20240805	12.04	2980	-23.49	20240531	2035	12.04	20240805	2980	-23.49	20240531	2035	12.04	20240805	1.38	N	067570	500	220 억	204180	N	N	N	N
49	20241122	090615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	0	3	0.00	701395	307	0.28	2275	2300	2275	2970	1600	2285	2284.67	0.48	-43	2328	2306	2288	2266	2248	2297	2257	220	685	500	1690	5	1	42170000	964	17.18	0.46	12	0.00	133.00	4958.00	2980	20240531	-23.32	2035	20240805	12.29	2980	-23.32	20240531	2035	12.29	20240805	2980	-23.32	20240531	2035	12.29	20240805	1.38	N	067570	500	220 억	204180	N	N	N	N
50	20241121	160610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-20	5	-0.87	253196950	110696	87.95	2305	2310	2270	2995	1615	2305	2287.32	0.41	27565	2358	2331	2298	2271	2238	2345	2285	220	690	500	1700	5	1	42170000	964	17.18	0.46	12	0.26	133.00	4958.00	2980	20240531	-23.32	2035	20240805	12.29	2980	-23.32	20240531	2035	12.29	20240805	2980	-23.32	20240531	2035	12.29	20240805	1.36	N	067570	500	220 억	174125	N	N	N	N
51	20241121	150623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-25	5	-1.08	236608340	103430	82.18	2305	2310	2270	2995	1615	2305	2287.62	0.41	29654	2358	2331	2298	2271	2238	2345	2285	220	690	500	1700	5	1	42170000	961	17.14	0.46	12	0.25	133.00	4958.00	2980	20240531	-23.49	2035	20240805	12.04	2980	-23.49	20240531	2035	12.04	20240805	2980	-23.49	20240531	2035	12.04	20240805	1.36	N	067570	500	220 억	174125	N	N	N	N
52	20241121	140623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-25	5	-1.08	225375545	98510	78.27	2305	2310	2270	2995	1615	2305	2287.84	0.41	29566	2358	2331	2298	2271	2238	2345	2285	220	690	500	1700	5	1	42170000	961	17.14	0.46	12	0.23	133.00	4958.00	2980	20240531	-23.49	2035	20240805	12.04	2980	-23.49	20240531	2035	12.04	20240805	2980	-23.49	20240531	2035	12.04	20240805	1.36	N	067570	500	220 억	174125	N	N	N	N
53	20241121	130615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-15	5	-0.65	138718415	60687	48.22	2305	2310	2270	2995	1615	2305	2285.80	0.41	15486	2358	2331	2298	2271	2238	2345	2285	220	690	500	1700	5	1	42170000	966	17.22	0.46	12	0.14	133.00	4958.00	2980	20240531	-23.15	2035	20240805	12.53	2980	-23.15	20240531	2035	12.53	20240805	2980	-23.15	20240531	2035	12.53	20240805	1.36	N	067570	500	220 억	174125	N	N	N	N
54	20241121	120617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-25	5	-1.08	105518635	46155	36.67	2305	2305	2270	2995	1615	2305	2286.18	0.41	9129	2358	2331	2298	2271	2238	2345	2285	220	690	500	1700	5	1	42170000	961	17.14	0.46	12	0.11	133.00	4958.00	2980	20240531	-23.49	2035	20240805	12.04	2980	-23.49	20240531	2035	12.04	20240805	2980	-23.49	20240531	2035	12.04	20240805	1.36	N	067570	500	220 억	174125	N	N	N	N
55	20241121	110617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-15	5	-0.65	30409085	13250	10.53	2305	2305	2285	2995	1615	2305	2295.03	0.41	-461	2358	2331	2298	2271	2238	2345	2285	220	690	500	1700	5	1	42170000	966	17.22	0.46	12	0.03	133.00	4958.00	2980	20240531	-23.15	2035	20240805	12.53	2980	-23.15	20240531	2035	12.53	20240805	2980	-23.15	20240531	2035	12.53	20240805	1.36	N	067570	500	220 억	174125	N	N	N	N
56	20241121	100620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-15	5	-0.65	21428715	9338	7.42	2305	2305	2285	2995	1615	2305	2294.79	0.41	-1	2358	2331	2298	2271	2238	2345	2285	220	690	500	1700	5	1	42170000	966	17.22	0.46	12	0.02	133.00	4958.00	2980	20240531	-23.15	2035	20240805	12.53	2980	-23.15	20240531	2035	12.53	20240805	2980	-23.15	20240531	2035	12.53	20240805	1.36	N	067570	500	220 억	174125	N	N	N	N
57	20241121	090619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-10	5	-0.43	2931500	1274	1.01	2305	2305	2295	2995	1615	2305	2301.02	0.41	-46	2358	2331	2298	2271	2238	2345	2285	220	690	500	1700	5	1	42170000	968	17.26	0.46	12	0.00	133.00	4958.00	2980	20240531	-22.99	2035	20240805	12.78	2980	-22.99	20240531	2035	12.78	20240805	2980	-22.99	20240531	2035	12.78	20240805	1.36	N	067570	500	220 억	174125	N	N	N	N
58	20241120	160613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	5	2	0.22	289081395	125861	118.67	2300	2325	2265	2990	1610	2300	2296.83	0.39	1880	2410	2355	2305	2250	2200	2382	2277	220	690	500	1700	5	1	42170000	972	17.33	0.46	12	0.30	133.00	4958.00	2980	20240531	-22.65	2035	20240805	13.27	2980	-22.65	20240531	2035	13.27	20240805	2980	-22.65	20240531	2035	13.27	20240805	1.35	N	067570	500	220 억	165885	N	N	N	N
59	20241120	150622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	0	3	0.00	232254800	101326	95.53	2300	2325	2265	2990	1610	2300	2292.15	0.39	6252	2410	2355	2305	2250	2200	2382	2277	220	690	500	1700	5	1	42170000	970	17.29	0.46	12	0.24	133.00	4958.00	2980	20240531	-22.82	2035	20240805	13.02	2980	-22.82	20240531	2035	13.02	20240805	2980	-22.82	20240531	2035	13.02	20240805	1.35	N	067570	500	220 억	165885	N	N	N	N
60	20241120	140622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-15	5	-0.65	210866200	91997	86.74	2300	2325	2265	2990	1610	2300	2292.10	0.39	2252	2410	2355	2305	2250	2200	2382	2277	220	690	500	1700	5	1	42170000	964	17.18	0.46	12	0.22	133.00	4958.00	2980	20240531	-23.32	2035	20240805	12.29	2980	-23.32	20240531	2035	12.29	20240805	2980	-23.32	20240531	2035	12.29	20240805	1.35	N	067570	500	220 억	165885	N	N	N	N
61	20241120	130624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	-10	5	-0.43	132646600	57777	54.47	2300	2325	2265	2990	1610	2300	2295.84	0.39	-5272	2410	2355	2305	2250	2200	2382	2277	220	690	500	1700	5	1	42170000	966	17.22	0.46	12	0.14	133.00	4958.00	2980	20240531	-23.15	2035	20240805	12.53	2980	-23.15	20240531	2035	12.53	20240805	2980	-23.15	20240531	2035	12.53	20240805	1.35	N	067570	500	220 억	165885	N	N	N	N
62	20241120	120623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	0	3	0.00	107505040	46838	44.16	2300	2325	2265	2990	1610	2300	2295.25	0.39	-11170	2410	2355	2305	2250	2200	2382	2277	220	690	500	1700	5	1	42170000	970	17.29	0.46	12	0.11	133.00	4958.00	2980	20240531	-22.82	2035	20240805	13.02	2980	-22.82	20240531	2035	13.02	20240805	2980	-22.82	20240531	2035	13.02	20240805	1.35	N	067570	500	220 억	165885	N	N	N	N
63	20241120	110623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-5	5	-0.22	75392000	32916	31.03	2300	2320	2265	2990	1610	2300	2290.44	0.39	-7527	2410	2355	2305	2250	2200	2382	2277	220	690	500	1700	5	1	42170000	968	17.26	0.46	12	0.08	133.00	4958.00	2980	20240531	-22.99	2035	20240805	12.78	2980	-22.99	20240531	2035	12.78	20240805	2980	-22.99	20240531	2035	12.78	20240805	1.35	N	067570	500	220 억	165885	N	N	N	N
64	20241120	100623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	-25	5	-1.09	35728580	15635	14.74	2300	2320	2265	2990	1610	2300	2285.17	0.39	-5703	2410	2355	2305	2250	2200	2382	2277	220	690	500	1700	5	1	42170000	959	17.11	0.46	12	0.04	133.00	4958.00	2980	20240531	-23.66	2035	20240805	11.79	2980	-23.66	20240531	2035	11.79	20240805	2980	-23.66	20240531	2035	11.79	20240805	1.35	N	067570	500	220 억	165885	N	N	N	N
65	20241120	090622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-20	5	-0.87	2395230	1044	0.98	2300	2300	2280	2990	1610	2300	2294.28	0.39	-190	2410	2355	2305	2250	2200	2382	2277	220	690	500	1700	5	1	42170000	961	17.14	0.46	12	0.00	133.00	4958.00	2980	20240531	-23.49	2035	20240805	12.04	2980	-23.49	20240531	2035	12.04	20240805	2980	-23.49	20240531	2035	12.04	20240805	1.35	N	067570	500	220 억	165885	N	N	N	N
66	20241119	160550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	35	2	1.55	239070355	104757	82.20	2265	2360	2255	2940	1590	2265	2282.11	0.47	-32647	2341	2302	2271	2232	2201	2287	2217	220	675	500	1670	5	1	42170000	970	17.29	0.46	12	0.25	133.00	4958.00	2980	20240531	-22.82	2035	20240805	13.02	2980	-22.82	20240531	2035	13.02	20240805	2980	-22.82	20240531	2035	13.02	20240805	1.42	N	067570	500	220 억	197521	N	N	N	N
67	20241119	150558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	5	2	0.22	208710390	91485	71.79	2265	2360	2255	2940	1590	2265	2281.36	0.47	-30435	2341	2302	2271	2232	2201	2287	2217	220	675	500	1670	5	1	42170000	957	17.07	0.46	12	0.22	133.00	4958.00	2980	20240531	-23.83	2035	20240805	11.55	2980	-23.83	20240531	2035	11.55	20240805	2980	-23.83	20240531	2035	11.55	20240805	1.42	N	067570	500	220 억	197521	N	N	N	N
68	20241119	140557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	0	3	0.00	178539100	78167	61.34	2265	2360	2260	2940	1590	2265	2284.07	0.47	-29062	2341	2302	2271	2232	2201	2287	2217	220	675	500	1670	5	1	42170000	955	17.03	0.46	12	0.19	133.00	4958.00	2980	20240531	-23.99	2035	20240805	11.30	2980	-23.99	20240531	2035	11.30	20240805	2980	-23.99	20240531	2035	11.30	20240805	1.42	N	067570	500	220 억	197521	N	N	N	N
69	20241119	130558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	5	2	0.22	167240530	73196	57.44	2265	2360	2260	2940	1590	2265	2284.83	0.47	-28686	2341	2302	2271	2232	2201	2287	2217	220	675	500	1670	5	1	42170000	957	17.07	0.46	12	0.17	133.00	4958.00	2980	20240531	-23.83	2035	20240805	11.55	2980	-23.83	20240531	2035	11.55	20240805	2980	-23.83	20240531	2035	11.55	20240805	1.42	N	067570	500	220 억	197521	N	N	N	N
70	20241119	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	5	2	0.22	145245240	63517	49.84	2265	2360	2260	2940	1590	2265	2286.71	0.47	-26401	2341	2302	2271	2232	2201	2287	2217	220	675	500	1670	5	1	42170000	957	17.07	0.46	12	0.15	133.00	4958.00	2980	20240531	-23.83	2035	20240805	11.55	2980	-23.83	20240531	2035	11.55	20240805	2980	-23.83	20240531	2035	11.55	20240805	1.42	N	067570	500	220 억	197521	N	N	N	N
71	20241119	110600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	20	2	0.88	120931625	52853	41.47	2265	2360	2260	2940	1590	2265	2288.07	0.47	-19920	2341	2302	2271	2232	2201	2287	2217	220	675	500	1670	5	1	42170000	964	17.18	0.46	12	0.13	133.00	4958.00	2980	20240531	-23.32	2035	20240805	12.29	2980	-23.32	20240531	2035	12.29	20240805	2980	-23.32	20240531	2035	12.29	20240805	1.42	N	067570	500	220 억	197521	N	N	N	N
72	20241119	100616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	30	2	1.32	87351555	38220	29.99	2265	2360	2260	2940	1590	2265	2285.49	0.47	-14031	2341	2302	2271	2232	2201	2287	2217	220	675	500	1670	5	1	42170000	968	17.26	0.46	12	0.09	133.00	4958.00	2980	20240531	-22.99	2035	20240805	12.78	2980	-22.99	20240531	2035	12.78	20240805	2980	-22.99	20240531	2035	12.78	20240805	1.42	N	067570	500	220 억	197521	N	N	N	N
73	20241119	090610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	0	3	0.00	57905790	25370	19.91	2265	2360	2260	2940	1590	2265	2282.45	0.47	-16794	2341	2302	2271	2232	2201	2287	2217	220	675	500	1670	5	1	42170000	955	17.03	0.46	12	0.06	133.00	4958.00	2980	20240531	-23.99	2035	20240805	11.30	2980	-23.99	20240531	2035	11.30	20240805	2980	-23.99	20240531	2035	11.30	20240805	1.42	N	067570	500	220 억	197521	N	N	N	N
74	20241118	160553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	-25	5	-1.09	288678560	127354	129.65	2280	2310	2240	2975	1605	2290	2266.74	0.48	-3274	2350	2320	2260	2230	2170	2335	2245	220	685	500	1690	5	1	42170000	955	17.03	0.46	12	0.30	133.00	4958.00	2980	20240531	-23.99	2035	20240805	11.30	2980	-23.99	20240531	2035	11.30	20240805	2980	-23.99	20240531	2035	11.30	20240805	1.41	N	067570	500	220 억	200800	N	N	N	N
75	20241118	150558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-35	5	-1.53	262505145	115781	117.87	2280	2310	2240	2975	1605	2290	2267.26	0.48	765	2350	2320	2260	2230	2170	2335	2245	220	685	500	1690	5	1	42170000	951	16.95	0.45	12	0.27	133.00	4958.00	2980	20240531	-24.33	2035	20240805	10.81	2980	-24.33	20240531	2035	10.81	20240805	2980	-24.33	20240531	2035	10.81	20240805	1.41	N	067570	500	220 억	200800	N	N	N	N
76	20241118	140600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-35	5	-1.53	248998540	109788	111.77	2280	2310	2240	2975	1605	2290	2267.99	0.48	1067	2350	2320	2260	2230	2170	2335	2245	220	685	500	1690	5	1	42170000	951	16.95	0.45	12	0.26	133.00	4958.00	2980	20240531	-24.33	2035	20240805	10.81	2980	-24.33	20240531	2035	10.81	20240805	2980	-24.33	20240531	2035	10.81	20240805	1.41	N	067570	500	220 억	200800	N	N	N	N
77	20241118	130558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-30	5	-1.31	210468380	92671	94.34	2280	2310	2255	2975	1605	2290	2271.14	0.48	2881	2350	2320	2260	2230	2170	2335	2245	220	685	500	1690	5	1	42170000	953	16.99	0.46	12	0.22	133.00	4958.00	2980	20240531	-24.16	2035	20240805	11.06	2980	-24.16	20240531	2035	11.06	20240805	2980	-24.16	20240531	2035	11.06	20240805	1.41	N	067570	500	220 억	200800	N	N	N	N
78	20241118	120600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-10	5	-0.44	182072570	80132	81.58	2280	2310	2255	2975	1605	2290	2272.16	0.48	6171	2350	2320	2260	2230	2170	2335	2245	220	685	500	1690	5	1	42170000	961	17.14	0.46	12	0.19	133.00	4958.00	2980	20240531	-23.49	2035	20240805	12.04	2980	-23.49	20240531	2035	12.04	20240805	2980	-23.49	20240531	2035	12.04	20240805	1.41	N	067570	500	220 억	200800	N	N	N	N
79	20241118	110558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-5	5	-0.22	172204500	75808	77.18	2280	2310	2255	2975	1605	2290	2271.59	0.48	7353	2350	2320	2260	2230	2170	2335	2245	220	685	500	1690	5	1	42170000	964	17.18	0.46	12	0.18	133.00	4958.00	2980	20240531	-23.32	2035	20240805	12.29	2980	-23.32	20240531	2035	12.29	20240805	2980	-23.32	20240531	2035	12.29	20240805	1.41	N	067570	500	220 억	200800	N	N	N	N
80	20241118	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-10	5	-0.44	131336400	57882	58.93	2280	2280	2255	2975	1605	2290	2269.04	0.48	10038	2350	2320	2260	2230	2170	2335	2245	220	685	500	1690	5	1	42170000	961	17.14	0.46	12	0.14	133.00	4958.00	2980	20240531	-23.49	2035	20240805	12.04	2980	-23.49	20240531	2035	12.04	20240805	2980	-23.49	20240531	2035	12.04	20240805	1.41	N	067570	500	220 억	200800	N	N	N	N
81	20241118	090553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-30	5	-1.31	2397175	1057	1.08	2280	2280	2260	2975	1605	2290	2267.90	0.48	-278	2350	2320	2260	2230	2170	2335	2245	220	685	500	1690	5	1	42170000	953	16.99	0.46	12	0.00	133.00	4958.00	2980	20240531	-24.16	2035	20240805	11.06	2980	-24.16	20240531	2035	11.06	20240805	2980	-24.16	20240531	2035	11.06	20240805	1.41	N	067570	500	220 억	200800	N	N	N	N
82	20241115	160611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2290	15	2	0.66	218985070	98213	43.37	2210	2290	2200	2955	1595	2275	2229.70	0.45	10008	2365	2320	2245	2200	2125	2335	2215	220	680	500	1680	5	1	42170000	966	17.22	0.46	12	0.23	133.00	4958.00	2980	20240531	-23.15	2035	20240805	12.53	2980	-23.15	20240531	2035	12.53	20240805	2980	-23.15	20240531	2035	12.53	20240805	1.40	N	067570	500	220 억	190408	N	N	N	N
83	20241115	150626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2265	-10	5	-0.44	197836380	88921	39.27	2210	2275	2200	2955	1595	2275	2224.86	0.45	8774	2365	2320	2245	2200	2125	2335	2215	220	680	500	1680	5	1	42170000	955	17.03	0.46	12	0.21	133.00	4958.00	2980	20240531	-23.99	2035	20240805	11.30	2980	-23.99	20240531	2035	11.30	20240805	2980	-23.99	20240531	2035	11.30	20240805	1.40	N	067570	500	220 억	190408	N	N	N	N
84	20241115	140621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-5	5	-0.22	183767555	82710	36.53	2210	2275	2200	2955	1595	2275	2221.83	0.45	3831	2365	2320	2245	2200	2125	2335	2215	220	680	500	1680	5	1	42170000	957	17.07	0.46	12	0.20	133.00	4958.00	2980	20240531	-23.83	2035	20240805	11.55	2980	-23.83	20240531	2035	11.55	20240805	2980	-23.83	20240531	2035	11.55	20240805	1.40	N	067570	500	220 억	190408	N	N	N	N
85	20241115	130621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2275	0	3	0.00	179424595	80790	35.68	2210	2275	2200	2955	1595	2275	2220.88	0.45	2815	2365	2320	2245	2200	2125	2335	2215	220	680	500	1680	5	1	42170000	959	17.11	0.46	12	0.19	133.00	4958.00	2980	20240531	-23.66	2035	20240805	11.79	2980	-23.66	20240531	2035	11.79	20240805	2980	-23.66	20240531	2035	11.79	20240805	1.40	N	067570	500	220 억	190408	N	N	N	N
86	20241115	120625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-25	5	-1.10	158111010	71322	31.50	2210	2255	2200	2955	1595	2275	2216.86	0.45	-225	2365	2320	2245	2200	2125	2335	2215	220	680	500	1680	5	1	42170000	949	16.92	0.45	12	0.17	133.00	4958.00	2980	20240531	-24.50	2035	20240805	10.57	2980	-24.50	20240531	2035	10.57	20240805	2980	-24.50	20240531	2035	10.57	20240805	1.40	N	067570	500	220 억	190408	N	N	N	N
87	20241115	110609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-45	5	-1.98	110332280	49857	22.02	2210	2245	2200	2955	1595	2275	2212.97	0.45	-6203	2365	2320	2245	2200	2125	2335	2215	220	680	500	1680	5	1	42170000	940	16.77	0.45	12	0.12	133.00	4958.00	2980	20240531	-25.17	2035	20240805	9.58	2980	-25.17	20240531	2035	9.58	20240805	2980	-25.17	20240531	2035	9.58	20240805	1.40	N	067570	500	220 억	190408	N	N	N	N
88	20241115	100610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-55	5	-2.42	52599945	23745	10.49	2210	2245	2205	2955	1595	2275	2215.20	0.45	-6255	2365	2320	2245	2200	2125	2335	2215	220	680	500	1680	5	1	42170000	936	16.69	0.45	12	0.06	133.00	4958.00	2980	20240531	-25.50	2035	20240805	9.09	2980	-25.50	20240531	2035	9.09	20240805	2980	-25.50	20240531	2035	9.09	20240805	1.40	N	067570	500	220 억	190408	N	N	N	N
89	20241115	090609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2220	-55	5	-2.42	23179350	10473	4.62	2210	2240	2210	2955	1595	2275	2213.25	0.45	550	2365	2320	2245	2200	2125	2335	2215	220	680	500	1680	5	1	42170000	936	16.69	0.45	12	0.02	133.00	4958.00	2980	20240531	-25.50	2035	20240805	9.09	2980	-25.50	20240531	2035	9.09	20240805	2980	-25.50	20240531	2035	9.09	20240805	1.40	N	067570	500	220 억	190408	N	N	N	N
90	20241114	160605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	-60	5	-2.61	438001575	196963	95.75	2275	2290	2170	2980	1610	2295	2223.78	0.42	12215	2401	2347	2246	2192	2091	2372	2217	220	685	500	1690	5	1	42170000	942	16.80	0.45	12	0.47	133.00	4958.00	2980	20240531	-25.00	2035	20240805	9.83	2980	-25.00	20240531	2035	9.83	20240805	2980	-25.00	20240531	2035	9.83	20240805	1.30	N	067570	500	220 억	177902	N	N	N	N
91	20241114	150608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2205	-90	5	-3.92	332006415	149650	72.75	2275	2285	2170	2980	1610	2295	2218.55	0.42	11328	2401	2347	2246	2192	2091	2372	2217	220	685	500	1690	5	1	42170000	930	16.58	0.44	12	0.35	133.00	4958.00	2980	20240531	-26.01	2035	20240805	8.35	2980	-26.01	20240531	2035	8.35	20240805	2980	-26.01	20240531	2035	8.35	20240805	1.30	N	067570	500	220 억	177902	N	N	N	N
92	20241114	140603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2210	-85	5	-3.70	207918920	92997	45.21	2275	2285	2210	2980	1610	2295	2235.76	0.42	9173	2401	2347	2246	2192	2091	2372	2217	220	685	500	1690	5	1	42170000	932	16.62	0.45	12	0.22	133.00	4958.00	2980	20240531	-25.84	2035	20240805	8.60	2980	-25.84	20240531	2035	8.60	20240805	2980	-25.84	20240531	2035	8.60	20240805	1.30	N	067570	500	220 억	177902	N	N	N	N
93	20241114	130604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	-50	5	-2.18	71123685	31429	15.28	2275	2285	2240	2980	1610	2295	2263.00	0.42	-8293	2401	2347	2246	2192	2091	2372	2217	220	685	500	1690	5	1	42170000	947	16.88	0.45	12	0.07	133.00	4958.00	2980	20240531	-24.66	2035	20240805	10.32	2980	-24.66	20240531	2035	10.32	20240805	2980	-24.66	20240531	2035	10.32	20240805	1.30	N	067570	500	220 억	177902	N	N	N	N
94	20241114	120604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2245	-50	5	-2.18	66792165	29499	14.34	2275	2285	2245	2980	1610	2295	2264.22	0.42	-8951	2401	2347	2246	2192	2091	2372	2217	220	685	500	1690	5	1	42170000	947	16.88	0.45	12	0.07	133.00	4958.00	2980	20240531	-24.66	2035	20240805	10.32	2980	-24.66	20240531	2035	10.32	20240805	2980	-24.66	20240531	2035	10.32	20240805	1.30	N	067570	500	220 억	177902	N	N	N	N
95	20241114	110605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-25	5	-1.09	32862150	14449	7.02	2275	2285	2265	2980	1610	2295	2274.35	0.42	-4371	2401	2347	2246	2192	2091	2372	2217	220	685	500	1690	5	1	42170000	957	17.07	0.46	12	0.03	133.00	4958.00	2980	20240531	-23.83	2035	20240805	11.55	2980	-23.83	20240531	2035	11.55	20240805	2980	-23.83	20240531	2035	11.55	20240805	1.30	N	067570	500	220 억	177902	N	N	N	N
96	20241114	100624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-15	5	-0.65	1334705	586	0.28	2275	2280	2275	2980	1610	2295	2277.65	0.42	425	2401	2347	2246	2192	2091	2372	2217	220	685	500	1690	5	1	42170000	961	17.14	0.46	12	0.00	133.00	4958.00	2980	20240531	-23.49	2035	20240805	12.04	2980	-23.49	20240531	2035	12.04	20240805	2980	-23.49	20240531	2035	12.04	20240805	1.30	N	067570	500	220 억	177902	N	N	N	N
97	20241114	090559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.42	0	2401	2347	2246	2192	2091	2372	2217	220	685	500	1690	5	1	42170000	968	17.26	0.46	12	0.00	133.00	4958.00	2980	20240531	-22.99	2035	20240805	12.78	2980	-22.99	20240531	2035	12.78	20240805	2980	-22.99	20240531	2035	12.78	20240805	1.30	N	067570	500	220 억	177902	N	N	N	N
98	20241113	160332	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-10	5	-0.43	457989495	205447	85.79	2295	2300	2145	2995	1615	2305	2229.23	0.38	19291	2415	2360	2310	2255	2205	2335	2230	220	690	500	1700	5	1	42170000	968	17.26	0.46	12	0.49	133.00	4958.00	2980	20240531	-22.99	2035	20240805	12.78	2980	-22.99	20240531	2035	12.78	20240805	2980	-22.99	20240531	2035	12.78	20240805	1.33	N	067570	500	220 억	158586	N	N	N	N
99	20241113	150354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2230	-75	5	-3.25	366265145	165096	68.94	2295	2295	2145	2995	1615	2305	2218.50	0.38	24633	2415	2360	2310	2255	2205	2335	2230	220	690	500	1700	5	1	42170000	940	16.77	0.45	12	0.39	133.00	4958.00	2980	20240531	-25.17	2035	20240805	9.58	2980	-25.17	20240531	2035	9.58	20240805	2980	-25.17	20240531	2035	9.58	20240805	1.33	N	067570	500	220 억	158586	N	N	N	N
100	20241113	140351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2235	-70	5	-3.04	150171825	66920	27.94	2295	2295	2145	2995	1615	2305	2244.05	0.38	3325	2415	2360	2310	2255	2205	2335	2230	220	690	500	1700	5	1	42170000	942	16.80	0.45	12	0.16	133.00	4958.00	2980	20240531	-25.00	2035	20240805	9.83	2980	-25.00	20240531	2035	9.83	20240805	2980	-25.00	20240531	2035	9.83	20240805	1.33	N	067570	500	220 억	158586	N	N	N	N
101	20241113	130347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2240	-65	5	-2.82	118119780	52599	21.96	2295	2295	2145	2995	1615	2305	2245.67	0.38	3417	2415	2360	2310	2255	2205	2335	2230	220	690	500	1700	5	1	42170000	945	16.84	0.45	12	0.12	133.00	4958.00	2980	20240531	-24.83	2035	20240805	10.07	2980	-24.83	20240531	2035	10.07	20240805	2980	-24.83	20240531	2035	10.07	20240805	1.33	N	067570	500	220 억	158586	N	N	N	N
102	20241113	120346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-50	5	-2.17	111732950	49756	20.78	2295	2295	2145	2995	1615	2305	2245.62	0.38	3609	2415	2360	2310	2255	2205	2335	2230	220	690	500	1700	5	1	42170000	951	16.95	0.45	12	0.12	133.00	4958.00	2980	20240531	-24.33	2035	20240805	10.81	2980	-24.33	20240531	2035	10.81	20240805	2980	-24.33	20240531	2035	10.81	20240805	1.33	N	067570	500	220 억	158586	N	N	N	N
103	20241113	110345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-50	5	-2.17	103518090	46096	19.25	2295	2295	2145	2995	1615	2305	2245.71	0.38	4185	2415	2360	2310	2255	2205	2335	2230	220	690	500	1700	5	1	42170000	951	16.95	0.45	12	0.11	133.00	4958.00	2980	20240531	-24.33	2035	20240805	10.81	2980	-24.33	20240531	2035	10.81	20240805	2980	-24.33	20240531	2035	10.81	20240805	1.33	N	067570	500	220 억	158586	N	N	N	N
104	20241113	100345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2250	-55	5	-2.39	84285340	37541	15.68	2295	2295	2145	2995	1615	2305	2245.15	0.38	2864	2415	2360	2310	2255	2205	2335	2230	220	690	500	1700	5	1	42170000	949	16.92	0.45	12	0.09	133.00	4958.00	2980	20240531	-24.50	2035	20240805	10.57	2980	-24.50	20240531	2035	10.57	20240805	2980	-24.50	20240531	2035	10.57	20240805	1.33	N	067570	500	220 억	158586	N	N	N	N
105	20241113	090339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-25	5	-1.08	9177695	4001	1.67	2295	2295	2270	2995	1615	2305	2293.85	0.38	-575	2415	2360	2310	2255	2205	2335	2230	220	690	500	1700	5	1	42170000	961	17.14	0.46	12	0.01	133.00	4958.00	2980	20240531	-23.49	2035	20240805	12.04	2980	-23.49	20240531	2035	12.04	20240805	2980	-23.49	20240531	2035	12.04	20240805	1.33	N	067570	500	220 억	158586	N	N	N	N
106	20241112	160544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-60	5	-2.54	547414235	239215	108.55	2365	2365	2260	3070	1660	2365	2288.37	0.45	-33023	2455	2410	2355	2310	2255	2382	2282	220	705	500	1750	5	1	42170000	972	17.33	0.46	12	0.57	133.00	4958.00	2980	20240531	-22.65	2035	20240805	13.27	2980	-22.65	20240531	2035	13.27	20240805	2980	-22.65	20240531	2035	13.27	20240805	1.35	N	067570	500	220 억	191264	N	N	N	N
107	20241112	150548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-95	5	-4.02	469800170	205427	93.22	2365	2365	2260	3070	1660	2365	2286.94	0.45	-26231	2455	2410	2355	2310	2255	2382	2282	220	705	500	1750	5	1	42170000	957	17.07	0.46	12	0.49	133.00	4958.00	2980	20240531	-23.83	2035	20240805	11.55	2980	-23.83	20240531	2035	11.55	20240805	2980	-23.83	20240531	2035	11.55	20240805	1.35	N	067570	500	220 억	191264	N	N	N	N
108	20241112	140556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-95	5	-4.02	429408195	187610	85.14	2365	2365	2270	3070	1660	2365	2288.83	0.45	-19900	2455	2410	2355	2310	2255	2382	2282	220	705	500	1750	5	1	42170000	957	17.07	0.46	12	0.44	133.00	4958.00	2980	20240531	-23.83	2035	20240805	11.55	2980	-23.83	20240531	2035	11.55	20240805	2980	-23.83	20240531	2035	11.55	20240805	1.35	N	067570	500	220 억	191264	N	N	N	N
109	20241112	130551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-85	5	-3.59	398263095	173928	78.93	2365	2365	2270	3070	1660	2365	2289.82	0.45	-12109	2455	2410	2355	2310	2255	2382	2282	220	705	500	1750	5	1	42170000	961	17.14	0.46	12	0.41	133.00	4958.00	2980	20240531	-23.49	2035	20240805	12.04	2980	-23.49	20240531	2035	12.04	20240805	2980	-23.49	20240531	2035	12.04	20240805	1.35	N	067570	500	220 억	191264	N	N	N	N
110	20241112	120550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-80	5	-3.38	388517785	169656	76.99	2365	2365	2270	3070	1660	2365	2290.03	0.45	-11430	2455	2410	2355	2310	2255	2382	2282	220	705	500	1750	5	1	42170000	964	17.18	0.46	12	0.40	133.00	4958.00	2980	20240531	-23.32	2035	20240805	12.29	2980	-23.32	20240531	2035	12.29	20240805	2980	-23.32	20240531	2035	12.29	20240805	1.35	N	067570	500	220 억	191264	N	N	N	N
111	20241112	110548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-85	5	-3.59	323342715	141136	64.05	2365	2365	2270	3070	1660	2365	2291.00	0.45	-7759	2455	2410	2355	2310	2255	2382	2282	220	705	500	1750	5	1	42170000	961	17.14	0.46	12	0.33	133.00	4958.00	2980	20240531	-23.49	2035	20240805	12.04	2980	-23.49	20240531	2035	12.04	20240805	2980	-23.49	20240531	2035	12.04	20240805	1.35	N	067570	500	220 억	191264	N	N	N	N
112	20241112	100548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-80	5	-3.38	205823645	89659	40.69	2365	2365	2280	3070	1660	2365	2295.63	0.45	-5700	2455	2410	2355	2310	2255	2382	2282	220	705	500	1750	5	1	42170000	964	17.18	0.46	12	0.21	133.00	4958.00	2980	20240531	-23.32	2035	20240805	12.29	2980	-23.32	20240531	2035	12.29	20240805	2980	-23.32	20240531	2035	12.29	20240805	1.35	N	067570	500	220 억	191264	N	N	N	N
113	20241112	090547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-30	5	-1.27	14365275	6130	2.78	2365	2365	2335	3070	1660	2365	2343.43	0.45	2118	2455	2410	2355	2310	2255	2382	2282	220	705	500	1750	5	1	42170000	985	17.56	0.47	12	0.01	133.00	4958.00	2980	20240531	-21.64	2035	20240805	14.74	2980	-21.64	20240531	2035	14.74	20240805	2980	-21.64	20240531	2035	14.74	20240805	1.35	N	067570	500	220 억	191264	N	N	N	N
114	20241111	160544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	-40	5	-1.66	515947975	220342	303.42	2400	2400	2300	3125	1685	2405	2341.58	0.46	-3268	2545	2475	2380	2310	2215	2427	2262	220	720	500	1770	5	1	42170000	997	17.78	0.48	12	0.52	133.00	4958.00	2980	20240531	-20.64	2035	20240805	16.22	2980	-20.64	20240531	2035	16.22	20240805	2980	-20.64	20240531	2035	16.22	20240805	1.33	N	067570	500	220 억	194059	N	N	N	N
115	20241111	150602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-30	5	-1.25	463382290	198141	272.85	2400	2400	2300	3125	1685	2405	2338.65	0.46	2879	2545	2475	2380	2310	2215	2427	2262	220	720	500	1770	5	1	42170000	1002	17.86	0.48	12	0.47	133.00	4958.00	2980	20240531	-20.30	2035	20240805	16.71	2980	-20.30	20240531	2035	16.71	20240805	2980	-20.30	20240531	2035	16.71	20240805	1.33	N	067570	500	220 억	194059	N	N	N	N
116	20241111	140553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-85	5	-3.53	349125270	149176	205.42	2400	2400	2300	3125	1685	2405	2340.36	0.46	-1422	2545	2475	2380	2310	2215	2427	2262	220	720	500	1770	5	1	42170000	978	17.44	0.47	12	0.35	133.00	4958.00	2980	20240531	-22.15	2035	20240805	14.00	2980	-22.15	20240531	2035	14.00	20240805	2980	-22.15	20240531	2035	14.00	20240805	1.33	N	067570	500	220 억	194059	N	N	N	N
117	20241111	130549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-75	5	-3.12	306190765	130703	179.98	2400	2400	2300	3125	1685	2405	2342.65	0.46	-1481	2545	2475	2380	2310	2215	2427	2262	220	720	500	1770	5	1	42170000	983	17.52	0.47	12	0.31	133.00	4958.00	2980	20240531	-21.81	2035	20240805	14.50	2980	-21.81	20240531	2035	14.50	20240805	2980	-21.81	20240531	2035	14.50	20240805	1.33	N	067570	500	220 억	194059	N	N	N	N
118	20241111	120547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-85	5	-3.53	279868185	119360	164.36	2400	2400	2300	3125	1685	2405	2344.74	0.46	-3449	2545	2475	2380	2310	2215	2427	2262	220	720	500	1770	5	1	42170000	978	17.44	0.47	12	0.28	133.00	4958.00	2980	20240531	-22.15	2035	20240805	14.00	2980	-22.15	20240531	2035	14.00	20240805	2980	-22.15	20240531	2035	14.00	20240805	1.33	N	067570	500	220 억	194059	N	N	N	N
119	20241111	110547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	-45	5	-1.87	140325700	59210	81.53	2400	2400	2345	3125	1685	2405	2369.97	0.46	-20034	2545	2475	2380	2310	2215	2427	2262	220	720	500	1770	5	1	42170000	995	17.74	0.48	12	0.14	133.00	4958.00	2980	20240531	-20.81	2035	20240805	15.97	2980	-20.81	20240531	2035	15.97	20240805	2980	-20.81	20240531	2035	15.97	20240805	1.33	N	067570	500	220 억	194059	N	N	N	N
120	20241111	100544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-30	5	-1.25	80051375	33732	46.45	2400	2400	2360	3125	1685	2405	2373.16	0.46	-13448	2545	2475	2380	2310	2215	2427	2262	220	720	500	1770	5	1	42170000	1002	17.86	0.48	12	0.08	133.00	4958.00	2980	20240531	-20.30	2035	20240805	16.71	2980	-20.30	20240531	2035	16.71	20240805	2980	-20.30	20240531	2035	16.71	20240805	1.33	N	067570	500	220 억	194059	N	N	N	N
121	20241111	090542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-15	5	-0.62	6056405	2528	3.48	2400	2400	2390	3125	1685	2405	2395.73	0.46	-419	2545	2475	2380	2310	2215	2427	2262	220	720	500	1770	5	1	42170000	1008	17.97	0.48	12	0.01	133.00	4958.00	2980	20240531	-19.80	2035	20240805	17.44	2980	-19.80	20240531	2035	17.44	20240805	2980	-19.80	20240531	2035	17.44	20240805	1.33	N	067570	500	220 억	194059	N	N	N	N
122	20241108	160539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	-20	5	-0.82	172771190	72009	45.84	2410	2450	2285	3150	1700	2425	2399.30	0.47	-5541	2498	2461	2413	2376	2328	2480	2395	220	725	500	1790	5	1	42170000	1014	18.08	0.49	12	0.17	133.00	4958.00	2980	20240531	-19.30	2035	20240805	18.18	2980	-19.30	20240531	2035	18.18	20240805	2980	-19.30	20240531	2035	18.18	20240805	1.40	N	067570	500	220 억	199519	N	N	N	N
123	20241108	150546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	-25	5	-1.03	166184410	69264	44.09	2410	2450	2285	3150	1700	2425	2399.29	0.47	-4369	2498	2461	2413	2376	2328	2480	2395	220	725	500	1790	5	1	42170000	1012	18.05	0.48	12	0.16	133.00	4958.00	2980	20240531	-19.46	2035	20240805	17.94	2980	-19.46	20240531	2035	17.94	20240805	2980	-19.46	20240531	2035	17.94	20240805	1.40	N	067570	500	220 억	199519	N	N	N	N
124	20241108	140546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	-25	5	-1.03	153383265	63925	40.69	2410	2450	2285	3150	1700	2425	2399.43	0.47	-2960	2498	2461	2413	2376	2328	2480	2395	220	725	500	1790	5	1	42170000	1012	18.05	0.48	12	0.15	133.00	4958.00	2980	20240531	-19.46	2035	20240805	17.94	2980	-19.46	20240531	2035	17.94	20240805	2980	-19.46	20240531	2035	17.94	20240805	1.40	N	067570	500	220 억	199519	N	N	N	N
125	20241108	130545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	-25	5	-1.03	130184055	54240	34.53	2410	2450	2285	3150	1700	2425	2400.15	0.47	-2788	2498	2461	2413	2376	2328	2480	2395	220	725	500	1790	5	1	42170000	1012	18.05	0.48	12	0.13	133.00	4958.00	2980	20240531	-19.46	2035	20240805	17.94	2980	-19.46	20240531	2035	17.94	20240805	2980	-19.46	20240531	2035	17.94	20240805	1.40	N	067570	500	220 억	199519	N	N	N	N
126	20241108	120545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	-15	5	-0.62	115487525	48128	30.64	2410	2450	2285	3150	1700	2425	2399.59	0.47	418	2498	2461	2413	2376	2328	2480	2395	220	725	500	1790	5	1	42170000	1016	18.12	0.49	12	0.11	133.00	4958.00	2980	20240531	-19.13	2035	20240805	18.43	2980	-19.13	20240531	2035	18.43	20240805	2980	-19.13	20240531	2035	18.43	20240805	1.40	N	067570	500	220 억	199519	N	N	N	N
127	20241108	110544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	-15	5	-0.62	113534050	47315	30.12	2410	2450	2285	3150	1700	2425	2399.54	0.47	667	2498	2461	2413	2376	2328	2480	2395	220	725	500	1790	5	1	42170000	1016	18.12	0.49	12	0.11	133.00	4958.00	2980	20240531	-19.13	2035	20240805	18.43	2980	-19.13	20240531	2035	18.43	20240805	2980	-19.13	20240531	2035	18.43	20240805	1.40	N	067570	500	220 억	199519	N	N	N	N
128	20241108	100553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	-15	5	-0.62	102687310	42810	27.25	2410	2450	2285	3150	1700	2425	2398.68	0.47	816	2498	2461	2413	2376	2328	2480	2395	220	725	500	1790	5	1	42170000	1016	18.12	0.49	12	0.10	133.00	4958.00	2980	20240531	-19.13	2035	20240805	18.43	2980	-19.13	20240531	2035	18.43	20240805	2980	-19.13	20240531	2035	18.43	20240805	1.40	N	067570	500	220 억	199519	N	N	N	N
129	20241108	090539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2435	10	2	0.41	486995	202	0.13	2410	2435	2410	3150	1700	2425	2410.87	0.47	-18	2498	2461	2413	2376	2328	2480	2395	220	725	500	1790	5	1	42170000	1027	18.31	0.49	12	0.00	133.00	4958.00	2980	20240531	-18.29	2035	20240805	19.66	2980	-18.29	20240531	2035	19.66	20240805	2980	-18.29	20240531	2035	19.66	20240805	1.40	N	067570	500	220 억	199519	N	N	N	N
130	20241107	160541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	10	2	0.41	377272055	156895	151.74	2410	2450	2365	3135	1695	2415	2404.59	0.52	-18504	2521	2467	2441	2387	2361	2455	2375	220	720	500	1780	5	1	42170000	1023	18.23	0.49	12	0.37	133.00	4958.00	2980	20240531	-18.62	2035	20240805	19.16	2980	-18.62	20240531	2035	19.16	20240805	2980	-18.62	20240531	2035	19.16	20240805	1.37	N	067570	500	220 억	218023	N	N	N	N
131	20241107	150542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	10	2	0.41	355819920	148037	143.17	2410	2450	2365	3135	1695	2415	2403.56	0.52	-18219	2521	2467	2441	2387	2361	2455	2375	220	720	500	1780	5	1	42170000	1023	18.23	0.49	12	0.35	133.00	4958.00	2980	20240531	-18.62	2035	20240805	19.16	2980	-18.62	20240531	2035	19.16	20240805	2980	-18.62	20240531	2035	19.16	20240805	1.37	N	067570	500	220 억	218023	N	N	N	N
132	20241107	140544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	15	2	0.62	329180720	137123	132.62	2410	2430	2365	3135	1695	2415	2400.58	0.52	-17027	2521	2467	2441	2387	2361	2455	2375	220	720	500	1780	5	1	42170000	1025	18.27	0.49	12	0.33	133.00	4958.00	2980	20240531	-18.46	2035	20240805	19.41	2980	-18.46	20240531	2035	19.41	20240805	2980	-18.46	20240531	2035	19.41	20240805	1.37	N	067570	500	220 억	218023	N	N	N	N
133	20241107	130545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	5	2	0.21	241015840	100535	97.23	2410	2430	2365	3135	1695	2415	2397.26	0.52	-8280	2521	2467	2441	2387	2361	2455	2375	220	720	500	1780	5	1	42170000	1021	18.20	0.49	12	0.24	133.00	4958.00	2980	20240531	-18.79	2035	20240805	18.92	2980	-18.79	20240531	2035	18.92	20240805	2980	-18.79	20240531	2035	18.92	20240805	1.37	N	067570	500	220 억	218023	N	N	N	N
134	20241107	120543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	10	2	0.41	197511605	82510	79.80	2410	2425	2365	3135	1695	2415	2393.68	0.52	-7369	2521	2467	2441	2387	2361	2455	2375	220	720	500	1780	5	1	42170000	1023	18.23	0.49	12	0.20	133.00	4958.00	2980	20240531	-18.62	2035	20240805	19.16	2980	-18.62	20240531	2035	19.16	20240805	2980	-18.62	20240531	2035	19.16	20240805	1.37	N	067570	500	220 억	218023	N	N	N	N
135	20241107	110542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-30	5	-1.24	162689965	68021	65.79	2410	2425	2365	3135	1695	2415	2391.62	0.52	-4295	2521	2467	2441	2387	2361	2455	2375	220	720	500	1780	5	1	42170000	1006	17.93	0.48	12	0.16	133.00	4958.00	2980	20240531	-19.97	2035	20240805	17.20	2980	-19.97	20240531	2035	17.20	20240805	2980	-19.97	20240531	2035	17.20	20240805	1.37	N	067570	500	220 억	218023	N	N	N	N
136	20241107	100542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	-10	5	-0.41	74828500	31141	30.12	2410	2425	2395	3135	1695	2415	2402.73	0.52	-14404	2521	2467	2441	2387	2361	2455	2375	220	720	500	1780	5	1	42170000	1014	18.08	0.49	12	0.07	133.00	4958.00	2980	20240531	-19.30	2035	20240805	18.18	2980	-19.30	20240531	2035	18.18	20240805	2980	-19.30	20240531	2035	18.18	20240805	1.37	N	067570	500	220 억	218023	N	N	N	N
137	20241107	090541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	-10	5	-0.41	17705300	7349	7.11	2410	2425	2405	3135	1695	2415	2408.87	0.52	-2511	2521	2467	2441	2387	2361	2455	2375	220	720	500	1780	5	1	42170000	1014	18.08	0.49	12	0.02	133.00	4958.00	2980	20240531	-19.30	2035	20240805	18.18	2980	-19.30	20240531	2035	18.18	20240805	2980	-19.30	20240531	2035	18.18	20240805	1.37	N	067570	500	220 억	218023	N	N	N	N
138	20241106	160544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	-60	5	-2.42	248294925	101244	130.14	2475	2495	2415	3215	1735	2475	2452.55	0.52	-5330	2521	2497	2481	2457	2441	2495	2455	220	740	500	1830	5	1	42170000	1018	18.16	0.49	12	0.24	133.00	4958.00	2980	20240531	-18.96	2035	20240805	18.67	2980	-18.96	20240531	2035	18.67	20240805	2980	-18.96	20240531	2035	18.67	20240805	1.38	N	067570	500	220 억	220969	N	N	N	N
139	20241106	150601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2445	-30	5	-1.21	215371830	87639	112.65	2475	2495	2435	3215	1735	2475	2457.49	0.52	-3950	2521	2497	2481	2457	2441	2495	2455	220	740	500	1830	5	1	42170000	1031	18.38	0.49	12	0.21	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	1.38	N	067570	500	220 억	220969	N	N	N	N
140	20241106	140557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2450	-25	5	-1.01	148564155	60292	77.50	2475	2495	2445	3215	1735	2475	2464.08	0.52	-3273	2521	2497	2481	2457	2441	2495	2455	220	740	500	1830	5	1	42170000	1033	18.42	0.49	12	0.14	133.00	4958.00	2980	20240531	-17.79	2035	20240805	20.39	2980	-17.79	20240531	2035	20.39	20240805	2980	-17.79	20240531	2035	20.39	20240805	1.38	N	067570	500	220 억	220969	N	N	N	N
141	20241106	130603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2455	-20	5	-0.81	106625435	43187	55.51	2475	2495	2455	3215	1735	2475	2468.92	0.52	2400	2521	2497	2481	2457	2441	2495	2455	220	740	500	1830	5	1	42170000	1035	18.46	0.50	12	0.10	133.00	4958.00	2980	20240531	-17.62	2035	20240805	20.64	2980	-17.62	20240531	2035	20.64	20240805	2980	-17.62	20240531	2035	20.64	20240805	1.38	N	067570	500	220 억	220969	N	N	N	N
142	20241106	120544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2470	-5	5	-0.20	60646650	24497	31.49	2475	2495	2460	3215	1735	2475	2475.68	0.52	5213	2521	2497	2481	2457	2441	2495	2455	220	740	500	1830	5	1	42170000	1042	18.57	0.50	12	0.06	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	1.38	N	067570	500	220 억	220969	N	N	N	N
143	20241106	110549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2470	-5	5	-0.20	53396270	21562	27.72	2475	2495	2460	3215	1735	2475	2476.41	0.52	5137	2521	2497	2481	2457	2441	2495	2455	220	740	500	1830	5	1	42170000	1042	18.57	0.50	12	0.05	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	1.38	N	067570	500	220 억	220969	N	N	N	N
144	20241106	100551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	10	2	0.40	30629605	12348	15.87	2475	2495	2460	3215	1735	2475	2480.53	0.52	2154	2521	2497	2481	2457	2441	2495	2455	220	740	500	1830	5	1	42170000	1048	18.68	0.50	12	0.03	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	1.38	N	067570	500	220 억	220969	N	N	N	N
145	20241106	090548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	5	2	0.20	4500015	1814	2.33	2475	2485	2475	3215	1735	2475	2480.71	0.52	538	2521	2497	2481	2457	2441	2495	2455	220	740	500	1830	5	1	42170000	1046	18.65	0.50	12	0.00	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	1.38	N	067570	500	220 억	220969	N	N	N	N
146	20241105	160531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2475	-25	5	-1.00	192323270	77591	71.15	2475	2505	2465	3250	1750	2500	2478.48	0.50	8212	2546	2522	2486	2462	2426	2535	2475	220	750	500	1850	5	1	42170000	1044	18.61	0.50	12	0.18	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	1.38	N	067570	500	220 억	212758	N	N	N	N
147	20241105	150541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	-20	5	-0.80	166152185	67033	61.46	2475	2505	2465	3250	1750	2500	2478.43	0.50	7625	2546	2522	2486	2462	2426	2535	2475	220	750	500	1850	5	1	42170000	1046	18.65	0.50	12	0.16	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	1.38	N	067570	500	220 억	212758	N	N	N	N
148	20241105	140538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-10	5	-0.40	112728150	45466	41.69	2475	2505	2465	3250	1750	2500	2479.06	0.50	440	2546	2522	2486	2462	2426	2535	2475	220	750	500	1850	5	1	42170000	1050	18.72	0.50	12	0.11	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	1.38	N	067570	500	220 억	212758	N	N	N	N
149	20241105	130540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	-20	5	-0.80	103918400	41918	38.44	2475	2505	2465	3250	1750	2500	2478.71	0.50	-373	2546	2522	2486	2462	2426	2535	2475	220	750	500	1850	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	1.38	N	067570	500	220 억	212758	N	N	N	N
150	20241105	120536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-10	5	-0.40	63273815	25517	23.40	2475	2505	2465	3250	1750	2500	2479.07	0.50	-3124	2546	2522	2486	2462	2426	2535	2475	220	750	500	1850	5	1	42170000	1050	18.72	0.50	12	0.06	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	1.38	N	067570	500	220 억	212758	N	N	N	N
151	20241105	110528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-10	5	-0.40	47878065	19324	17.72	2475	2505	2465	3250	1750	2500	2476.76	0.50	-6558	2546	2522	2486	2462	2426	2535	2475	220	750	500	1850	5	1	42170000	1050	18.72	0.50	12	0.05	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	1.38	N	067570	500	220 억	212758	N	N	N	N
152	20241105	100536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-15	5	-0.60	15062475	6062	5.56	2475	2505	2470	3250	1750	2500	2482.63	0.50	-3491	2546	2522	2486	2462	2426	2535	2475	220	750	500	1850	5	1	42170000	1048	18.68	0.50	12	0.01	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	1.38	N	067570	500	220 억	212758	N	N	N	N
153	20241105	090534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	0	3	0.00	3099775	1245	1.14	2475	2500	2475	3250	1750	2500	2475.05	0.50	212	2546	2522	2486	2462	2426	2535	2475	220	750	500	1850	5	1	42170000	1054	18.80	0.50	12	0.00	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	1.38	N	067570	500	220 억	212758	N	N	N	N
154	20241104	160531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	5	2	0.20	269813725	108992	178.63	2495	2510	2450	3240	1750	2495	2475.53	0.54	-14076	2535	2515	2480	2460	2425	2497	2442	220	745	500	1840	5	1	42170000	1054	18.80	0.50	12	0.26	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	1.40	N	067570	500	220 억	226834	N	N	N	N
155	20241104	150541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2455	-40	5	-1.60	224475740	90785	148.79	2495	2510	2450	3240	1750	2495	2472.61	0.54	-12348	2535	2515	2480	2460	2425	2497	2442	220	745	500	1840	5	1	42170000	1035	18.46	0.50	12	0.22	133.00	4958.00	2980	20240531	-17.62	2035	20240805	20.64	2980	-17.62	20240531	2035	20.64	20240805	2980	-17.62	20240531	2035	20.64	20240805	1.40	N	067570	500	220 억	226834	N	N	N	N
156	20241104	140531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2470	-25	5	-1.00	156261220	63045	103.33	2495	2510	2460	3240	1750	2495	2478.57	0.54	-12459	2535	2515	2480	2460	2425	2497	2442	220	745	500	1840	5	1	42170000	1042	18.57	0.50	12	0.15	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	1.40	N	067570	500	220 억	226834	N	N	N	N
157	20241104	130516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2495	0	3	0.00	75522380	30317	49.69	2495	2510	2480	3240	1750	2495	2491.09	0.54	-12819	2535	2515	2480	2460	2425	2497	2442	220	745	500	1840	5	1	42170000	1052	18.76	0.50	12	0.07	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	1.40	N	067570	500	220 억	226834	N	N	N	N
158	20241104	120524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-10	5	-0.40	60369705	24226	39.70	2495	2510	2480	3240	1750	2495	2491.94	0.54	-10770	2535	2515	2480	2460	2425	2497	2442	220	745	500	1840	5	1	42170000	1048	18.68	0.50	12	0.06	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	1.40	N	067570	500	220 억	226834	N	N	N	N
159	20241104	110521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-5	5	-0.20	53484985	21456	35.16	2495	2510	2480	3240	1750	2495	2492.78	0.54	-9508	2535	2515	2480	2460	2425	2497	2442	220	745	500	1840	5	1	42170000	1050	18.72	0.50	12	0.05	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	1.40	N	067570	500	220 억	226834	N	N	N	N
160	20241104	100515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	10	2	0.40	47346465	18995	31.13	2495	2510	2480	3240	1750	2495	2492.58	0.54	-8787	2535	2515	2480	2460	2425	2497	2442	220	745	500	1840	5	1	42170000	1056	18.83	0.51	12	0.05	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	1.40	N	067570	500	220 억	226834	N	N	N	N
161	20241104	090521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2495	0	3	0.00	87440	35	0.06	2495	2510	2495	3240	1750	2495	2498.29	0.54	-24	2535	2515	2480	2460	2425	2497	2442	220	745	500	1840	5	1	42170000	1052	18.76	0.50	12	0.00	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	1.40	N	067570	500	220 억	226834	N	N	N	N
162	20241101	160504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2495	5	2	0.20	150637160	61012	110.26	2500	2500	2445	3235	1745	2490	2468.47	0.51	12915	2520	2505	2475	2460	2430	2512	2467	220	745	500	1840	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	1.41	N	067570	500	220 억	213919	N	N	N	N
163	20241101	150516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	-10	5	-0.40	134417625	54491	98.47	2500	2500	2445	3235	1745	2490	2466.70	0.51	13032	2520	2505	2475	2460	2430	2512	2467	220	745	500	1840	5	1	42170000	1046	18.65	0.50	12	0.13	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	1.41	N	067570	500	220 억	213919	N	N	N	N
164	20241101	140505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2465	-25	5	-1.00	79913010	32318	58.40	2500	2500	2455	3235	1745	2490	2472.60	0.51	8764	2520	2505	2475	2460	2430	2512	2467	220	745	500	1840	5	1	42170000	1039	18.53	0.50	12	0.08	133.00	4958.00	2980	20240531	-17.28	2035	20240805	21.13	2980	-17.28	20240531	2035	21.13	20240805	2980	-17.28	20240531	2035	21.13	20240805	1.41	N	067570	500	220 억	213919	N	N	N	N
165	20241101	130600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2475	-15	5	-0.60	50937225	20654	37.32	2500	2500	2455	3235	1745	2490	2465.97	0.51	6832	2520	2505	2475	2460	2430	2512	2467	220	745	500	1840	5	1	42170000	1044	18.61	0.50	12	0.05	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	1.41	N	067570	500	220 억	213919	N	N	N	N
166	20241101	120600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-5	5	-0.20	50003635	20278	36.64	2500	2500	2455	3235	1745	2490	2465.66	0.51	6887	2520	2505	2475	2460	2430	2512	2467	220	745	500	1840	5	1	42170000	1048	18.68	0.50	12	0.05	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	1.41	N	067570	500	220 억	213919	N	N	N	N
167	20241101	110558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2465	-25	5	-1.00	49676105	20146	36.41	2500	2500	2455	3235	1745	2490	2465.55	0.51	6816	2520	2505	2475	2460	2430	2512	2467	220	745	500	1840	5	1	42170000	1039	18.53	0.50	12	0.05	133.00	4958.00	2980	20240531	-17.28	2035	20240805	21.13	2980	-17.28	20240531	2035	21.13	20240805	2980	-17.28	20240531	2035	21.13	20240805	1.41	N	067570	500	220 억	213919	N	N	N	N
168	20241101	100600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2475	-15	5	-0.60	24618555	10002	18.07	2500	2500	2455	3235	1745	2490	2460.76	0.51	3595	2520	2505	2475	2460	2430	2512	2467	220	745	500	1840	5	1	42170000	1044	18.61	0.50	12	0.02	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	1.41	N	067570	500	220 억	213919	N	N	N	N
169	20241101	090558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-5	5	-0.20	823375	331	0.60	2500	2500	2470	3235	1745	2490	2483.37	0.51	-21	2520	2505	2475	2460	2430	2512	2467	220	745	500	1840	5	1	42170000	1048	18.68	0.50	12	0.00	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	1.41	N	067570	500	220 억	213919	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History