KissMeData/067570/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

62 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	20240628	160630	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2605	-5	5	-0.19	605820750	233041	191.19	2610	2620	2580	3390	1830	2610	2599.61	0.41	66133	2670	2640	2610	2580	2550	2640	2580	220	780	500	1770	5	1	42170000	1099	19.59	0.53	12	0.55	133.00	4958.00	3975	20230623	-34.47	2410	20240417	8.09	2980	-12.58	20240531	2410	8.09	20240417	3925	-33.63	20230714	2410	8.09	20240417	2.59	N	067570	500	220 억	173227	N	N	N	N
3	20240628	150641	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	-10	5	-0.38	586385640	225566	185.06	2610	2620	2580	3390	1830	2610	2599.62	0.41	66138	2670	2640	2610	2580	2550	2640	2580	220	780	500	1770	5	1	42170000	1096	19.55	0.52	12	0.53	133.00	4958.00	3975	20230623	-34.59	2410	20240417	7.88	2980	-12.75	20240531	2410	7.88	20240417	3925	-33.76	20230714	2410	7.88	20240417	2.59	N	067570	500	220 억	173227	N	N	N	N
4	20240628	140640	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	-10	5	-0.38	558198705	214737	176.17	2610	2620	2580	3390	1830	2610	2599.45	0.41	66734	2670	2640	2610	2580	2550	2640	2580	220	780	500	1770	5	1	42170000	1096	19.55	0.52	12	0.51	133.00	4958.00	3975	20230623	-34.59	2410	20240417	7.88	2980	-12.75	20240531	2410	7.88	20240417	3925	-33.76	20230714	2410	7.88	20240417	2.59	N	067570	500	220 억	173227	N	N	N	N
5	20240628	130640	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2605	-5	5	-0.19	536461815	206390	169.32	2610	2620	2580	3390	1830	2610	2599.26	0.41	67480	2670	2640	2610	2580	2550	2640	2580	220	780	500	1770	5	1	42170000	1099	19.59	0.53	12	0.49	133.00	4958.00	3975	20230623	-34.47	2410	20240417	8.09	2980	-12.58	20240531	2410	8.09	20240417	3925	-33.63	20230714	2410	8.09	20240417	2.59	N	067570	500	220 억	173227	N	N	N	N
6	20240628	120640	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	0	3	0.00	523732405	201511	165.32	2610	2620	2580	3390	1830	2610	2599.03	0.41	66973	2670	2640	2610	2580	2550	2640	2580	220	780	500	1770	5	1	42170000	1101	19.62	0.53	12	0.48	133.00	4958.00	3975	20230623	-34.34	2410	20240417	8.30	2980	-12.42	20240531	2410	8.30	20240417	3925	-33.50	20230714	2410	8.30	20240417	2.59	N	067570	500	220 억	173227	N	N	N	N
7	20240628	110629	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	0	3	0.00	492898920	189669	155.61	2610	2620	2580	3390	1830	2610	2598.73	0.41	68673	2670	2640	2610	2580	2550	2640	2580	220	780	500	1770	5	1	42170000	1101	19.62	0.53	12	0.45	133.00	4958.00	3975	20230623	-34.34	2410	20240417	8.30	2980	-12.42	20240531	2410	8.30	20240417	3925	-33.50	20230714	2410	8.30	20240417	2.59	N	067570	500	220 억	173227	N	N	N	N
8	20240628	100627	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2595	-15	5	-0.57	400726850	154204	126.51	2610	2620	2580	3390	1830	2610	2598.68	0.41	70464	2670	2640	2610	2580	2550	2640	2580	220	780	500	1770	5	1	42170000	1094	19.51	0.52	12	0.37	133.00	4958.00	3975	20230623	-34.72	2410	20240417	7.68	2980	-12.92	20240531	2410	7.68	20240417	3925	-33.89	20230714	2410	7.68	20240417	2.59	N	067570	500	220 억	173227	N	N	N	N
9	20240628	090628	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	-20	5	-0.77	15175540	5853	4.80	2610	2610	2580	3390	1830	2610	2592.78	0.41	1223	2670	2640	2610	2580	2550	2640	2580	220	780	500	1770	5	1	42170000	1092	19.47	0.52	12	0.01	133.00	4958.00	3975	20230623	-34.84	2410	20240417	7.47	2980	-13.09	20240531	2410	7.47	20240417	3925	-34.01	20230714	2410	7.47	20240417	2.59	N	067570	500	220 억	173227	N	N	N	N
10	20240627	160622	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	0	3	0.00	312795395	120117	64.06	2610	2640	2580	3390	1830	2610	2604.08	0.38	13630	2753	2681	2638	2566	2523	2660	2545	220	780	500	1770	5	1	42170000	1101	19.62	0.53	12	0.28	133.00	4958.00	3975	20230623	-34.34	2410	20240417	8.30	2980	-12.42	20240531	2410	8.30	20240417	3925	-33.50	20230714	2410	8.30	20240417	2.55	N	067570	500	220 억	159575	N	N	N	N
11	20240627	150629	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2585	-25	5	-0.96	296126265	113697	60.63	2610	2640	2580	3390	1830	2610	2604.52	0.38	13810	2753	2681	2638	2566	2523	2660	2545	220	780	500	1770	5	1	42170000	1090	19.44	0.52	12	0.27	133.00	4958.00	3975	20230623	-34.97	2410	20240417	7.26	2980	-13.26	20240531	2410	7.26	20240417	3925	-34.14	20230714	2410	7.26	20240417	2.55	N	067570	500	220 억	159575	N	N	N	N
12	20240627	140626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2620	10	2	0.38	149229045	57059	30.43	2610	2640	2600	3390	1830	2610	2615.35	0.38	-5830	2753	2681	2638	2566	2523	2660	2545	220	780	500	1770	5	1	42170000	1105	19.70	0.53	12	0.14	133.00	4958.00	3975	20230623	-34.09	2410	20240417	8.71	2980	-12.08	20240531	2410	8.71	20240417	3925	-33.25	20230714	2410	8.71	20240417	2.55	N	067570	500	220 억	159575	N	N	N	N
13	20240627	130626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2620	10	2	0.38	125007065	47807	25.50	2610	2640	2600	3390	1830	2610	2614.83	0.38	-4444	2753	2681	2638	2566	2523	2660	2545	220	780	500	1770	5	1	42170000	1105	19.70	0.53	12	0.11	133.00	4958.00	3975	20230623	-34.09	2410	20240417	8.71	2980	-12.08	20240531	2410	8.71	20240417	3925	-33.25	20230714	2410	8.71	20240417	2.55	N	067570	500	220 억	159575	N	N	N	N
14	20240627	120628	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	0	3	0.00	112698890	43119	23.00	2610	2640	2600	3390	1830	2610	2613.67	0.38	-3361	2753	2681	2638	2566	2523	2660	2545	220	780	500	1770	5	1	42170000	1101	19.62	0.53	12	0.10	133.00	4958.00	3975	20230623	-34.34	2410	20240417	8.30	2980	-12.42	20240531	2410	8.30	20240417	3925	-33.50	20230714	2410	8.30	20240417	2.55	N	067570	500	220 억	159575	N	N	N	N
15	20240627	110627	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2615	5	2	0.19	50459325	19281	10.28	2610	2640	2610	3390	1830	2610	2617.05	0.38	-5804	2753	2681	2638	2566	2523	2660	2545	220	780	500	1770	5	1	42170000	1103	19.66	0.53	12	0.05	133.00	4958.00	3975	20230623	-34.21	2410	20240417	8.51	2980	-12.25	20240531	2410	8.51	20240417	3925	-33.38	20230714	2410	8.51	20240417	2.55	N	067570	500	220 억	159575	N	N	N	N
16	20240627	100627	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	15	2	0.57	42112185	16086	8.58	2610	2640	2610	3390	1830	2610	2617.94	0.38	-5804	2753	2681	2638	2566	2523	2660	2545	220	780	500	1770	5	1	42170000	1107	19.74	0.53	12	0.04	133.00	4958.00	3975	20230623	-33.96	2410	20240417	8.92	2980	-11.91	20240531	2410	8.92	20240417	3925	-33.12	20230714	2410	8.92	20240417	2.55	N	067570	500	220 억	159575	N	N	N	N
17	20240627	090626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2615	5	2	0.19	1987545	761	0.41	2610	2615	2610	3390	1830	2610	2611.75	0.38	-7	2753	2681	2638	2566	2523	2660	2545	220	780	500	1770	5	1	42170000	1103	19.66	0.53	12	0.00	133.00	4958.00	3975	20230623	-34.21	2410	20240417	8.51	2980	-12.25	20240531	2410	8.51	20240417	3925	-33.38	20230714	2410	8.51	20240417	2.55	N	067570	500	220 억	159575	N	N	N	N
18	20240626	160624	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	-55	5	-2.06	486798895	185421	60.82	2690	2710	2595	3460	1870	2665	2625.37	0.44	-27137	2745	2705	2640	2600	2535	2725	2620	220	795	500	1810	5	1	42170000	1101	19.62	0.53	12	0.44	133.00	4958.00	3975	20230623	-34.34	2410	20240417	8.30	2980	-12.42	20240531	2410	8.30	20240417	3925	-33.50	20230714	2410	8.30	20240417	2.61	N	067570	500	220 억	186251	N	N	N	N
19	20240626	150626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2615	-50	5	-1.88	469334100	178748	58.63	2690	2710	2595	3460	1870	2665	2625.67	0.44	-26394	2745	2705	2640	2600	2535	2725	2620	220	795	500	1810	5	1	42170000	1103	19.66	0.53	12	0.42	133.00	4958.00	3975	20230623	-34.21	2410	20240417	8.51	2980	-12.25	20240531	2410	8.51	20240417	3925	-33.38	20230714	2410	8.51	20240417	2.61	N	067570	500	220 억	186251	N	N	N	N
20	20240626	140626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	-55	5	-2.06	430924245	164052	53.81	2690	2710	2595	3460	1870	2665	2626.75	0.44	-26832	2745	2705	2640	2600	2535	2725	2620	220	795	500	1810	5	1	42170000	1101	19.62	0.53	12	0.39	133.00	4958.00	3975	20230623	-34.34	2410	20240417	8.30	2980	-12.42	20240531	2410	8.30	20240417	3925	-33.50	20230714	2410	8.30	20240417	2.61	N	067570	500	220 억	186251	N	N	N	N
21	20240626	130626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	-35	5	-1.31	352006405	133873	43.91	2690	2710	2595	3460	1870	2665	2629.41	0.44	-27443	2745	2705	2640	2600	2535	2725	2620	220	795	500	1810	5	1	42170000	1109	19.77	0.53	12	0.32	133.00	4958.00	3975	20230623	-33.84	2410	20240417	9.13	2980	-11.74	20240531	2410	9.13	20240417	3925	-32.99	20230714	2410	9.13	20240417	2.61	N	067570	500	220 억	186251	N	N	N	N
22	20240626	120625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	-35	5	-1.31	332115115	126305	41.43	2690	2710	2595	3460	1870	2665	2629.47	0.44	-25419	2745	2705	2640	2600	2535	2725	2620	220	795	500	1810	5	1	42170000	1109	19.77	0.53	12	0.30	133.00	4958.00	3975	20230623	-33.84	2410	20240417	9.13	2980	-11.74	20240531	2410	9.13	20240417	3925	-32.99	20230714	2410	9.13	20240417	2.61	N	067570	500	220 억	186251	N	N	N	N
23	20240626	110626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	-35	5	-1.31	163081240	61740	20.25	2690	2710	2625	3460	1870	2665	2641.42	0.44	-13379	2745	2705	2640	2600	2535	2725	2620	220	795	500	1810	5	1	42170000	1109	19.77	0.53	12	0.15	133.00	4958.00	3975	20230623	-33.84	2410	20240417	9.13	2980	-11.74	20240531	2410	9.13	20240417	3925	-32.99	20230714	2410	9.13	20240417	2.61	N	067570	500	220 억	186251	N	N	N	N
24	20240626	100625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2645	-20	5	-0.75	116339700	43987	14.43	2690	2710	2625	3460	1870	2665	2644.87	0.44	-6082	2745	2705	2640	2600	2535	2725	2620	220	795	500	1810	5	1	42170000	1115	19.89	0.53	12	0.10	133.00	4958.00	3975	20230623	-33.46	2410	20240417	9.75	2980	-11.24	20240531	2410	9.75	20240417	3925	-32.61	20230714	2410	9.75	20240417	2.61	N	067570	500	220 억	186251	N	N	N	N
25	20240626	090626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2650	-15	5	-0.56	37603205	14118	4.63	2690	2710	2635	3460	1870	2665	2663.49	0.44	-1391	2745	2705	2640	2600	2535	2725	2620	220	795	500	1810	5	1	42170000	1118	19.92	0.53	12	0.03	133.00	4958.00	3975	20230623	-33.33	2410	20240417	9.96	2980	-11.07	20240531	2410	9.96	20240417	3925	-32.48	20230714	2410	9.96	20240417	2.61	N	067570	500	220 억	186251	N	N	N	N
26	20240625	160625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2665	65	2	2.50	800091980	303318	193.43	2585	2680	2575	3380	1820	2600	2637.79	0.21	99483	2673	2636	2618	2581	2563	2627	2572	220	780	500	1760	5	1	42170000	1124	20.04	0.54	12	0.72	133.00	4958.00	3975	20230623	-32.96	2410	20240417	10.58	2980	-10.57	20240531	2410	10.58	20240417	3925	-32.10	20230714	2410	10.58	20240417	2.48	N	067570	500	220 억	87125	N	N	N	N
27	20240625	150621	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2640	40	2	1.54	715595100	271521	173.15	2585	2680	2575	3380	1820	2600	2635.51	0.21	97877	2673	2636	2618	2581	2563	2627	2572	220	780	500	1760	5	1	42170000	1113	19.85	0.53	12	0.64	133.00	4958.00	3975	20230623	-33.58	2410	20240417	9.54	2980	-11.41	20240531	2410	9.54	20240417	3925	-32.74	20230714	2410	9.54	20240417	2.48	N	067570	500	220 억	87125	N	N	N	N
28	20240625	140625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2645	45	2	1.73	644989370	244761	156.09	2585	2680	2575	3380	1820	2600	2635.18	0.21	93536	2673	2636	2618	2581	2563	2627	2572	220	780	500	1760	5	1	42170000	1115	19.89	0.53	12	0.58	133.00	4958.00	3975	20230623	-33.46	2410	20240417	9.75	2980	-11.24	20240531	2410	9.75	20240417	3925	-32.61	20230714	2410	9.75	20240417	2.48	N	067570	500	220 억	87125	N	N	N	N
29	20240625	130625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	30	2	1.15	574487855	218066	139.06	2585	2680	2575	3380	1820	2600	2634.47	0.21	84331	2673	2636	2618	2581	2563	2627	2572	220	780	500	1760	5	1	42170000	1109	19.77	0.53	12	0.52	133.00	4958.00	3975	20230623	-33.84	2410	20240417	9.13	2980	-11.74	20240531	2410	9.13	20240417	3925	-32.99	20230714	2410	9.13	20240417	2.48	N	067570	500	220 억	87125	N	N	N	N
30	20240625	120628	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2650	50	2	1.92	479072455	181803	115.94	2585	2680	2575	3380	1820	2600	2635.12	0.21	61428	2673	2636	2618	2581	2563	2627	2572	220	780	500	1760	5	1	42170000	1118	19.92	0.53	12	0.43	133.00	4958.00	3975	20230623	-33.33	2410	20240417	9.96	2980	-11.07	20240531	2410	9.96	20240417	3925	-32.48	20230714	2410	9.96	20240417	2.48	N	067570	500	220 억	87125	N	N	N	N
31	20240625	110628	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2665	65	2	2.50	379054965	143891	91.76	2585	2680	2575	3380	1820	2600	2634.32	0.21	51842	2673	2636	2618	2581	2563	2627	2572	220	780	500	1760	5	1	42170000	1124	20.04	0.54	12	0.34	133.00	4958.00	3975	20230623	-32.96	2410	20240417	10.58	2980	-10.57	20240531	2410	10.58	20240417	3925	-32.10	20230714	2410	10.58	20240417	2.48	N	067570	500	220 억	87125	N	N	N	N
32	20240625	100624	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	25	2	0.96	91577435	35217	22.46	2585	2640	2575	3380	1820	2600	2600.38	0.21	15922	2673	2636	2618	2581	2563	2627	2572	220	780	500	1760	5	1	42170000	1107	19.74	0.53	12	0.08	133.00	4958.00	3975	20230623	-33.96	2410	20240417	8.92	2980	-11.91	20240531	2410	8.92	20240417	3925	-33.12	20230714	2410	8.92	20240417	2.48	N	067570	500	220 억	87125	N	N	N	N
33	20240625	090625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2620	20	2	0.77	58479025	22572	14.39	2585	2640	2575	3380	1820	2600	2590.78	0.21	17499	2673	2636	2618	2581	2563	2627	2572	220	780	500	1760	5	1	42170000	1105	19.70	0.53	12	0.05	133.00	4958.00	3975	20230623	-34.09	2410	20240417	8.71	2980	-12.08	20240531	2410	8.71	20240417	3925	-33.25	20230714	2410	8.71	20240417	2.48	N	067570	500	220 억	87125	N	N	N	N
34	20240624	160622	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	-30	5	-1.14	406887900	155106	58.29	2620	2655	2600	3415	1845	2630	2623.30	0.22	-3912	2710	2670	2635	2595	2560	2652	2577	220	785	500	1780	5	1	42170000	1096	19.55	0.52	12	0.37	133.00	4958.00	3975	20230623	-34.59	2410	20240417	7.88	2980	-12.75	20240531	2410	7.88	20240417	3925	-33.76	20230714	2410	7.88	20240417	2.39	N	067570	500	220 억	91037	N	N	N	N
35	20240624	150623	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	-5	5	-0.19	374517435	142679	53.62	2620	2655	2605	3415	1845	2630	2624.90	0.22	-4944	2710	2670	2635	2595	2560	2652	2577	220	785	500	1780	5	1	42170000	1107	19.74	0.53	12	0.34	133.00	4958.00	3975	20230623	-33.96	2410	20240417	8.92	2980	-11.91	20240531	2410	8.92	20240417	3925	-33.12	20230714	2410	8.92	20240417	2.39	N	067570	500	220 억	91037	N	N	N	N
36	20240624	140624	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	-20	5	-0.76	308242355	117369	44.11	2620	2655	2605	3415	1845	2630	2626.27	0.22	-2168	2710	2670	2635	2595	2560	2652	2577	220	785	500	1780	5	1	42170000	1101	19.62	0.53	12	0.28	133.00	4958.00	3975	20230623	-34.34	2410	20240417	8.30	2980	-12.42	20240531	2410	8.30	20240417	3925	-33.50	20230714	2410	8.30	20240417	2.39	N	067570	500	220 억	91037	N	N	N	N
37	20240624	130622	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2615	-15	5	-0.57	273778275	104190	39.15	2620	2655	2610	3415	1845	2630	2627.68	0.22	-401	2710	2670	2635	2595	2560	2652	2577	220	785	500	1780	5	1	42170000	1103	19.66	0.53	12	0.25	133.00	4958.00	3975	20230623	-34.21	2410	20240417	8.51	2980	-12.25	20240531	2410	8.51	20240417	3925	-33.38	20230714	2410	8.51	20240417	2.39	N	067570	500	220 억	91037	N	N	N	N
38	20240624	120623	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	-5	5	-0.19	222473735	84637	31.81	2620	2655	2610	3415	1845	2630	2628.56	0.22	-3789	2710	2670	2635	2595	2560	2652	2577	220	785	500	1780	5	1	42170000	1107	19.74	0.53	12	0.20	133.00	4958.00	3975	20230623	-33.96	2410	20240417	8.92	2980	-11.91	20240531	2410	8.92	20240417	3925	-33.12	20230714	2410	8.92	20240417	2.39	N	067570	500	220 억	91037	N	N	N	N
39	20240624	110626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2615	-15	5	-0.57	187689700	71334	26.81	2620	2655	2610	3415	1845	2630	2631.14	0.22	-4743	2710	2670	2635	2595	2560	2652	2577	220	785	500	1780	5	1	42170000	1103	19.66	0.53	12	0.17	133.00	4958.00	3975	20230623	-34.21	2410	20240417	8.51	2980	-12.25	20240531	2410	8.51	20240417	3925	-33.38	20230714	2410	8.51	20240417	2.39	N	067570	500	220 억	91037	N	N	N	N
40	20240624	100623	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	-5	5	-0.19	132911000	50485	18.97	2620	2655	2610	3415	1845	2630	2632.68	0.22	-3869	2710	2670	2635	2595	2560	2652	2577	220	785	500	1780	5	1	42170000	1107	19.74	0.53	12	0.12	133.00	4958.00	3975	20230623	-33.96	2410	20240417	8.92	2980	-11.91	20240531	2410	8.92	20240417	3925	-33.12	20230714	2410	8.92	20240417	2.39	N	067570	500	220 억	91037	N	N	N	N
41	20240624	090623	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	-5	5	-0.19	11213290	4270	1.60	2620	2635	2610	3415	1845	2630	2626.06	0.22	-559	2710	2670	2635	2595	2560	2652	2577	220	785	500	1780	5	1	42170000	1107	19.74	0.53	12	0.01	133.00	4958.00	3975	20230623	-33.96	2410	20240417	8.92	2980	-11.91	20240531	2410	8.92	20240417	3925	-33.12	20230714	2410	8.92	20240417	2.39	N	067570	500	220 억	91037	N	N	N	N
42	20240621	160602	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	-25	5	-0.94	696841300	265860	73.17	2660	2675	2600	3450	1860	2655	2621.08	0.30	-36227	2765	2710	2665	2610	2565	2687	2587	220	795	500	1800	5	1	42170000	1109	19.77	0.53	12	0.63	133.00	4958.00	3975	20230623	-33.84	2410	20240417	9.13	2980	-11.74	20240531	2410	9.13	20240417	3975	-33.84	20230623	2410	9.13	20240417	2.34	N	067570	500	220 억	127264	N	N	N	N
43	20240621	150602	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2620	-35	5	-1.32	644309680	245827	67.66	2660	2675	2600	3450	1860	2655	2620.99	0.30	-31772	2765	2710	2665	2610	2565	2687	2587	220	795	500	1800	5	1	42170000	1105	19.70	0.53	12	0.58	133.00	4958.00	3975	20230623	-34.09	2410	20240417	8.71	2980	-12.08	20240531	2410	8.71	20240417	3975	-34.09	20230623	2410	8.71	20240417	2.34	N	067570	500	220 억	127264	N	N	N	N
44	20240621	140603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2620	-35	5	-1.32	563160860	214709	59.09	2660	2675	2600	3450	1860	2655	2622.90	0.30	-29806	2765	2710	2665	2610	2565	2687	2587	220	795	500	1800	5	1	42170000	1105	19.70	0.53	12	0.51	133.00	4958.00	3975	20230623	-34.09	2410	20240417	8.71	2980	-12.08	20240531	2410	8.71	20240417	3975	-34.09	20230623	2410	8.71	20240417	2.34	N	067570	500	220 억	127264	N	N	N	N
45	20240621	130603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	-25	5	-0.94	534947125	203965	56.14	2660	2675	2600	3450	1860	2655	2622.74	0.30	-28893	2765	2710	2665	2610	2565	2687	2587	220	795	500	1800	5	1	42170000	1109	19.77	0.53	12	0.48	133.00	4958.00	3975	20230623	-33.84	2410	20240417	9.13	2980	-11.74	20240531	2410	9.13	20240417	3975	-33.84	20230623	2410	9.13	20240417	2.34	N	067570	500	220 억	127264	N	N	N	N
46	20240621	120607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	-25	5	-0.94	490796075	187167	51.51	2660	2675	2600	3450	1860	2655	2622.24	0.30	-27458	2765	2710	2665	2610	2565	2687	2587	220	795	500	1800	5	1	42170000	1109	19.77	0.53	12	0.44	133.00	4958.00	3975	20230623	-33.84	2410	20240417	9.13	2980	-11.74	20240531	2410	9.13	20240417	3975	-33.84	20230623	2410	9.13	20240417	2.34	N	067570	500	220 억	127264	N	N	N	N
47	20240621	110604	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	-25	5	-0.94	464410280	177110	48.74	2660	2675	2600	3450	1860	2655	2622.16	0.30	-25331	2765	2710	2665	2610	2565	2687	2587	220	795	500	1800	5	1	42170000	1109	19.77	0.53	12	0.42	133.00	4958.00	3975	20230623	-33.84	2410	20240417	9.13	2980	-11.74	20240531	2410	9.13	20240417	3975	-33.84	20230623	2410	9.13	20240417	2.34	N	067570	500	220 억	127264	N	N	N	N
48	20240621	100602	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2615	-40	5	-1.51	405074225	154472	42.51	2660	2675	2600	3450	1860	2655	2622.31	0.30	-23594	2765	2710	2665	2610	2565	2687	2587	220	795	500	1800	5	1	42170000	1103	19.66	0.53	12	0.37	133.00	4958.00	3975	20230623	-34.21	2410	20240417	8.51	2980	-12.25	20240531	2410	8.51	20240417	3975	-34.21	20230623	2410	8.51	20240417	2.34	N	067570	500	220 억	127264	N	N	N	N
49	20240621	090605	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	-30	5	-1.13	112530955	42592	11.72	2660	2675	2625	3450	1860	2655	2642.07	0.30	7285	2765	2710	2665	2610	2565	2687	2587	220	795	500	1800	5	1	42170000	1107	19.74	0.53	12	0.10	133.00	4958.00	3975	20230623	-33.96	2410	20240417	8.92	2980	-11.91	20240531	2410	8.92	20240417	3975	-33.96	20230623	2410	8.92	20240417	2.34	N	067570	500	220 억	127264	N	N	N	N
50	20240620	160600	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2655	-10	5	-0.38	932962635	351760	92.44	2695	2720	2620	3460	1870	2665	2652.24	0.58	-118449	2745	2705	2665	2625	2585	2685	2605	220	795	500	1810	5	1	42170000	1120	19.96	0.54	12	0.83	133.00	4958.00	3975	20230623	-33.21	2410	20240417	10.17	2980	-10.91	20240531	2410	10.17	20240417	3975	-33.21	20230623	2410	10.17	20240417	2.11	N	067570	500	220 억	245699	N	N	N	N
51	20240620	150601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2620	-45	5	-1.69	797282430	300519	78.97	2695	2720	2620	3460	1870	2665	2653.02	0.58	-101909	2745	2705	2665	2625	2585	2685	2605	220	795	500	1810	5	1	42170000	1105	19.70	0.53	12	0.71	133.00	4958.00	3975	20230623	-34.09	2410	20240417	8.71	2980	-12.08	20240531	2410	8.71	20240417	3975	-34.09	20230623	2410	8.71	20240417	2.11	N	067570	500	220 억	245699	N	N	N	N
52	20240620	140602	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	-35	5	-1.31	744947610	280591	73.73	2695	2720	2625	3460	1870	2665	2654.92	0.58	-96420	2745	2705	2665	2625	2585	2685	2605	220	795	500	1810	5	1	42170000	1109	19.77	0.53	12	0.67	133.00	4958.00	3975	20230623	-33.84	2410	20240417	9.13	2980	-11.74	20240531	2410	9.13	20240417	3975	-33.84	20230623	2410	9.13	20240417	2.11	N	067570	500	220 억	245699	N	N	N	N
53	20240620	130602	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	-35	5	-1.31	708851320	266854	70.12	2695	2720	2625	3460	1870	2665	2656.33	0.58	-96374	2745	2705	2665	2625	2585	2685	2605	220	795	500	1810	5	1	42170000	1109	19.77	0.53	12	0.63	133.00	4958.00	3975	20230623	-33.84	2410	20240417	9.13	2980	-11.74	20240531	2410	9.13	20240417	3975	-33.84	20230623	2410	9.13	20240417	2.11	N	067570	500	220 억	245699	N	N	N	N
54	20240620	120601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2635	-30	5	-1.13	663040800	249441	65.55	2695	2720	2625	3460	1870	2665	2658.11	0.58	-93968	2745	2705	2665	2625	2585	2685	2605	220	795	500	1810	5	1	42170000	1111	19.81	0.53	12	0.59	133.00	4958.00	3975	20230623	-33.71	2410	20240417	9.34	2980	-11.58	20240531	2410	9.34	20240417	3975	-33.71	20230623	2410	9.34	20240417	2.11	N	067570	500	220 억	245699	N	N	N	N
55	20240620	110603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	-35	5	-1.31	566847580	212895	55.95	2695	2720	2630	3460	1870	2665	2662.57	0.58	-67242	2745	2705	2665	2625	2585	2685	2605	220	795	500	1810	5	1	42170000	1109	19.77	0.53	12	0.50	133.00	4958.00	3975	20230623	-33.84	2410	20240417	9.13	2980	-11.74	20240531	2410	9.13	20240417	3975	-33.84	20230623	2410	9.13	20240417	2.11	N	067570	500	220 억	245699	N	N	N	N
56	20240620	100603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2635	-30	5	-1.13	454373115	170220	44.73	2695	2720	2630	3460	1870	2665	2669.33	0.58	-50843	2745	2705	2665	2625	2585	2685	2605	220	795	500	1810	5	1	42170000	1111	19.81	0.53	12	0.40	133.00	4958.00	3975	20230623	-33.71	2410	20240417	9.34	2980	-11.58	20240531	2410	9.34	20240417	3975	-33.71	20230623	2410	9.34	20240417	2.11	N	067570	500	220 억	245699	N	N	N	N
57	20240620	090608	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2660	-5	5	-0.19	269522215	100409	26.39	2695	2720	2630	3460	1870	2665	2684.24	0.58	-33062	2745	2705	2665	2625	2585	2685	2605	220	795	500	1810	5	1	42170000	1122	20.00	0.54	12	0.24	133.00	4958.00	3975	20230623	-33.08	2410	20240417	10.37	2980	-10.74	20240531	2410	10.37	20240417	3975	-33.08	20230623	2410	10.37	20240417	2.11	N	067570	500	220 억	245699	N	N	N	N
58	20240619	160559	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2665	-30	5	-1.11	814293870	307601	43.55	2680	2705	2625	3500	1890	2695	2647.15	0.53	20793	2808	2751	2703	2646	2598	2727	2622	220	805	500	1830	5	1	42170000	1124	20.04	0.54	12	0.73	133.00	4958.00	3975	20230623	-32.96	2410	20240417	10.58	2980	-10.57	20240531	2410	10.58	20240417	3975	-32.96	20230623	2410	10.58	20240417	2.27	N	067570	500	220 억	225176	N	N	N	N
59	20240619	150557	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2635	-60	5	-2.23	735061040	277739	39.32	2680	2705	2625	3500	1890	2695	2646.54	0.53	31409	2808	2751	2703	2646	2598	2727	2622	220	805	500	1830	5	1	42170000	1111	19.81	0.53	12	0.66	133.00	4958.00	3975	20230623	-33.71	2410	20240417	9.34	2980	-11.58	20240531	2410	9.34	20240417	3975	-33.71	20230623	2410	9.34	20240417	2.27	N	067570	500	220 억	225176	N	N	N	N
60	20240619	140603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2635	-60	5	-2.23	664153975	250774	35.51	2680	2705	2625	3500	1890	2695	2648.36	0.53	34928	2808	2751	2703	2646	2598	2727	2622	220	805	500	1830	5	1	42170000	1111	19.81	0.53	12	0.59	133.00	4958.00	3975	20230623	-33.71	2410	20240417	9.34	2980	-11.58	20240531	2410	9.34	20240417	3975	-33.71	20230623	2410	9.34	20240417	2.27	N	067570	500	220 억	225176	N	N	N	N
61	20240619	130558	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2655	-40	5	-1.48	622677195	235037	33.28	2680	2705	2625	3500	1890	2695	2649.21	0.53	34398	2808	2751	2703	2646	2598	2727	2622	220	805	500	1830	5	1	42170000	1120	19.96	0.54	12	0.56	133.00	4958.00	3975	20230623	-33.21	2410	20240417	10.17	2980	-10.91	20240531	2410	10.17	20240417	3975	-33.21	20230623	2410	10.17	20240417	2.27	N	067570	500	220 억	225176	N	N	N	N
62	20240619	120558	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2645	-50	5	-1.86	583242150	220095	31.16	2680	2705	2625	3500	1890	2695	2649.89	0.53	34279	2808	2751	2703	2646	2598	2727	2622	220	805	500	1830	5	1	42170000	1115	19.89	0.53	12	0.52	133.00	4958.00	3975	20230623	-33.46	2410	20240417	9.75	2980	-11.24	20240531	2410	9.75	20240417	3975	-33.46	20230623	2410	9.75	20240417	2.27	N	067570	500	220 억	225176	N	N	N	N
63	20240619	110559	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2635	-60	5	-2.23	522722130	197234	27.93	2680	2705	2625	3500	1890	2695	2650.20	0.53	29801	2808	2751	2703	2646	2598	2727	2622	220	805	500	1830	5	1	42170000	1111	19.81	0.53	12	0.47	133.00	4958.00	3975	20230623	-33.71	2410	20240417	9.34	2980	-11.58	20240531	2410	9.34	20240417	3975	-33.71	20230623	2410	9.34	20240417	2.27	N	067570	500	220 억	225176	N	N	N	N
64	20240619	100601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2660	-35	5	-1.30	413904290	156035	22.09	2680	2705	2625	3500	1890	2695	2652.56	0.53	24938	2808	2751	2703	2646	2598	2727	2622	220	805	500	1830	5	1	42170000	1122	20.00	0.54	12	0.37	133.00	4958.00	3975	20230623	-33.08	2410	20240417	10.37	2980	-10.74	20240531	2410	10.37	20240417	3975	-33.08	20230623	2410	10.37	20240417	2.27	N	067570	500	220 억	225176	N	N	N	N
65	20240619	090607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2670	-25	5	-0.93	69220825	25834	3.66	2680	2705	2670	3500	1890	2695	2679.26	0.53	1028	2808	2751	2703	2646	2598	2727	2622	220	805	500	1830	5	1	42170000	1126	20.08	0.54	12	0.06	133.00	4958.00	3975	20230623	-32.83	2410	20240417	10.79	2980	-10.40	20240531	2410	10.79	20240417	3975	-32.83	20230623	2410	10.79	20240417	2.27	N	067570	500	220 억	225176	N	N	N	N
66	20240618	160555	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2695	-15	5	-0.55	1896243395	703856	12.58	2710	2760	2655	3520	1900	2710	2694.03	0.42	46882	3006	2857	2731	2582	2456	2932	2657	220	810	500	1840	5	1	42170000	1136	20.26	0.54	12	1.67	133.00	4958.00	3975	20230623	-32.20	2410	20240417	11.83	2980	-9.56	20240531	2410	11.83	20240417	3975	-32.20	20230623	2410	11.83	20240417	2.17	N	067570	500	220 억	176939	N	N	N	N
67	20240618	150554	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2660	-50	5	-1.85	1826106285	677564	12.11	2710	2760	2655	3520	1900	2710	2695.06	0.42	44932	3006	2857	2731	2582	2456	2932	2657	220	810	500	1840	5	1	42170000	1122	20.00	0.54	12	1.61	133.00	4958.00	3975	20230623	-33.08	2410	20240417	10.37	2980	-10.74	20240531	2410	10.37	20240417	3975	-33.08	20230623	2410	10.37	20240417	2.17	N	067570	500	220 억	176939	N	N	N	N
68	20240618	140556	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2680	-30	5	-1.11	1666944660	618110	11.05	2710	2760	2655	3520	1900	2710	2696.80	0.42	52517	3006	2857	2731	2582	2456	2932	2657	220	810	500	1840	5	1	42170000	1130	20.15	0.54	12	1.47	133.00	4958.00	3975	20230623	-32.58	2410	20240417	11.20	2980	-10.07	20240531	2410	11.20	20240417	3975	-32.58	20230623	2410	11.20	20240417	2.17	N	067570	500	220 억	176939	N	N	N	N
69	20240618	130600	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2695	-15	5	-0.55	1564905820	580108	10.37	2710	2760	2655	3520	1900	2710	2697.57	0.42	45800	3006	2857	2731	2582	2456	2932	2657	220	810	500	1840	5	1	42170000	1136	20.26	0.54	12	1.38	133.00	4958.00	3975	20230623	-32.20	2410	20240417	11.83	2980	-9.56	20240531	2410	11.83	20240417	3975	-32.20	20230623	2410	11.83	20240417	2.17	N	067570	500	220 억	176939	N	N	N	N
70	20240618	120600	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2675	-35	5	-1.29	1375776950	509643	9.11	2710	2760	2655	3520	1900	2710	2699.45	0.42	40866	3006	2857	2731	2582	2456	2932	2657	220	810	500	1840	5	1	42170000	1128	20.11	0.54	12	1.21	133.00	4958.00	3975	20230623	-32.70	2410	20240417	11.00	2980	-10.23	20240531	2410	11.00	20240417	3975	-32.70	20230623	2410	11.00	20240417	2.17	N	067570	500	220 억	176939	N	N	N	N
71	20240618	110556	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2660	-50	5	-1.85	1287547500	476612	8.52	2710	2760	2655	3520	1900	2710	2701.42	0.42	32345	3006	2857	2731	2582	2456	2932	2657	220	810	500	1840	5	1	42170000	1122	20.00	0.54	12	1.13	133.00	4958.00	3975	20230623	-33.08	2410	20240417	10.37	2980	-10.74	20240531	2410	10.37	20240417	3975	-33.08	20230623	2410	10.37	20240417	2.17	N	067570	500	220 억	176939	N	N	N	N
72	20240618	100557	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2710	0	3	0.00	1079344150	398800	7.13	2710	2760	2660	3520	1900	2710	2706.46	0.42	19734	3006	2857	2731	2582	2456	2932	2657	220	810	500	1840	5	1	42170000	1143	20.38	0.55	12	0.95	133.00	4958.00	3975	20230623	-31.82	2410	20240417	12.45	2980	-9.06	20240531	2410	12.45	20240417	3975	-31.82	20230623	2410	12.45	20240417	2.17	N	067570	500	220 억	176939	N	N	N	N
73	20240618	090603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2670	-40	5	-1.48	309074515	114710	2.05	2710	2725	2665	3520	1900	2710	2694.11	0.42	11250	3006	2857	2731	2582	2456	2932	2657	220	810	500	1840	5	1	42170000	1126	20.08	0.54	12	0.27	133.00	4958.00	3975	20230623	-32.83	2410	20240417	10.79	2980	-10.40	20240531	2410	10.79	20240417	3975	-32.83	20230623	2410	10.79	20240417	2.17	N	067570	500	220 억	176939	N	N	N	N
74	20240617	160552	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2710	150	2	5.86	15305042940	5563968	2647.68	2645	2880	2605	3325	1795	2560	2750.80	0.58	-70939	2636	2597	2561	2522	2486	2580	2505	220	765	500	1740	5	1	42170000	1143	20.38	0.55	12	13.19	133.00	4958.00	3975	20230623	-31.82	2410	20240417	12.45	2980	-9.06	20240531	2410	12.45	20240417	3975	-31.82	20230623	2410	12.45	20240417	2.16	N	067570	500	220 억	245089	N	N	N	N
75	20240617	150555	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2680	120	2	4.69	15052063310	5470268	2603.09	2645	2880	2605	3325	1795	2560	2751.63	0.58	-58250	2636	2597	2561	2522	2486	2580	2505	220	765	500	1740	5	1	42170000	1130	20.15	0.54	12	12.97	133.00	4958.00	3975	20230623	-32.58	2410	20240417	11.20	2980	-10.07	20240531	2410	11.20	20240417	3975	-32.58	20230623	2410	11.20	20240417	2.16	N	067570	500	220 억	245089	N	N	N	N
76	20240617	140549	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2715	155	2	6.05	14555237850	5285339	2515.09	2645	2880	2605	3325	1795	2560	2753.90	0.58	-75436	2636	2597	2561	2522	2486	2580	2505	220	765	500	1740	5	1	42170000	1145	20.41	0.55	12	12.53	133.00	4958.00	3975	20230623	-31.70	2410	20240417	12.66	2980	-8.89	20240531	2410	12.66	20240417	3975	-31.70	20230623	2410	12.66	20240417	2.16	N	067570	500	220 억	245089	N	N	N	N
77	20240617	130550	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2710	150	2	5.86	14159157640	5138585	2445.26	2645	2880	2605	3325	1795	2560	2755.47	0.58	-81856	2636	2597	2561	2522	2486	2580	2505	220	765	500	1740	5	1	42170000	1143	20.38	0.55	12	12.19	133.00	4958.00	3975	20230623	-31.82	2410	20240417	12.45	2980	-9.06	20240531	2410	12.45	20240417	3975	-31.82	20230623	2410	12.45	20240417	2.16	N	067570	500	220 억	245089	N	N	N	N
78	20240617	120551	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2770	210	2	8.20	9144273710	3335222	1587.11	2645	2840	2605	3325	1795	2560	2741.75	0.58	-58633	2636	2597	2561	2522	2486	2580	2505	220	765	500	1740	5	1	42170000	1168	20.83	0.56	12	7.91	133.00	4958.00	3975	20230623	-30.31	2410	20240417	14.94	2980	-7.05	20240531	2410	14.94	20240417	3975	-30.31	20230623	2410	14.94	20240417	2.16	N	067570	500	220 억	245089	N	N	N	N
79	20240617	110548	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2805	245	2	9.57	6960582400	2543101	1210.16	2645	2840	2605	3325	1795	2560	2737.07	0.58	-119529	2636	2597	2561	2522	2486	2580	2505	220	765	500	1740	5	1	42170000	1183	21.09	0.57	12	6.03	133.00	4958.00	3975	20230623	-29.43	2410	20240417	16.39	2980	-5.87	20240531	2410	16.39	20240417	3975	-29.43	20230623	2410	16.39	20240417	2.16	N	067570	500	220 억	245089	N	N	N	N
80	20240617	100548	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2650	90	2	3.52	4715842010	1733009	824.67	2645	2800	2605	3325	1795	2560	2721.22	0.58	-109980	2636	2597	2561	2522	2486	2580	2505	220	765	500	1740	5	1	42170000	1118	19.92	0.53	12	4.11	133.00	4958.00	3975	20230623	-33.33	2410	20240417	9.96	2980	-11.07	20240531	2410	9.96	20240417	3975	-33.33	20230623	2410	9.96	20240417	2.16	N	067570	500	220 억	245089	N	N	N	N
81	20240617	090551	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2670	110	2	4.30	267689345	100922	48.02	2645	2685	2605	3325	1795	2560	2652.78	0.58	5837	2636	2597	2561	2522	2486	2580	2505	220	765	500	1740	5	1	42170000	1126	20.08	0.54	12	0.24	133.00	4958.00	3975	20230623	-32.83	2410	20240417	10.79	2980	-10.40	20240531	2410	10.79	20240417	3975	-32.83	20230623	2410	10.79	20240417	2.16	N	067570	500	220 억	245089	N	N	N	N
82	20240614	160503	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2560	-20	5	-0.78	534568130	209816	216.37	2580	2600	2525	3350	1810	2580	2547.79	0.55	11884	2653	2616	2598	2561	2543	2607	2552	220	770	500	1750	5	1	42170000	1080	19.25	0.52	12	0.50	133.00	4958.00	3975	20230623	-35.60	2410	20240417	6.22	2980	-14.09	20240531	2410	6.22	20240417	3975	-35.60	20230623	2410	6.22	20240417	2.16	N	067570	500	220 억	233640	N	N	N	N
83	20240614	150504	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	-30	5	-1.16	510357775	200333	206.59	2580	2600	2525	3350	1810	2580	2547.55	0.55	11743	2653	2616	2598	2561	2543	2607	2552	220	770	500	1750	5	1	42170000	1075	19.17	0.51	12	0.48	133.00	4958.00	3975	20230623	-35.85	2410	20240417	5.81	2980	-14.43	20240531	2410	5.81	20240417	3975	-35.85	20230623	2410	5.81	20240417	2.16	N	067570	500	220 억	233640	N	N	N	N
84	20240614	140503	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	-30	5	-1.16	450756920	176952	182.48	2580	2600	2525	3350	1810	2580	2547.34	0.55	13431	2653	2616	2598	2561	2543	2607	2552	220	770	500	1750	5	1	42170000	1075	19.17	0.51	12	0.42	133.00	4958.00	3975	20230623	-35.85	2410	20240417	5.81	2980	-14.43	20240531	2410	5.81	20240417	3975	-35.85	20230623	2410	5.81	20240417	2.16	N	067570	500	220 억	233640	N	N	N	N
85	20240614	130503	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2545	-35	5	-1.36	420836230	165232	170.39	2580	2600	2525	3350	1810	2580	2546.94	0.55	13314	2653	2616	2598	2561	2543	2607	2552	220	770	500	1750	5	1	42170000	1073	19.14	0.51	12	0.39	133.00	4958.00	3975	20230623	-35.97	2410	20240417	5.60	2980	-14.60	20240531	2410	5.60	20240417	3975	-35.97	20230623	2410	5.60	20240417	2.16	N	067570	500	220 억	233640	N	N	N	N
86	20240614	120507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2540	-40	5	-1.55	396496635	155676	160.54	2580	2600	2525	3350	1810	2580	2546.93	0.55	13312	2653	2616	2598	2561	2543	2607	2552	220	770	500	1750	5	1	42170000	1071	19.10	0.51	12	0.37	133.00	4958.00	3975	20230623	-36.10	2410	20240417	5.39	2980	-14.77	20240531	2410	5.39	20240417	3975	-36.10	20230623	2410	5.39	20240417	2.16	N	067570	500	220 억	233640	N	N	N	N
87	20240614	110541	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2535	-45	5	-1.74	374223140	146896	151.48	2580	2600	2525	3350	1810	2580	2547.54	0.55	13155	2653	2616	2598	2561	2543	2607	2552	220	770	500	1750	5	1	42170000	1069	19.06	0.51	12	0.35	133.00	4958.00	3975	20230623	-36.23	2410	20240417	5.19	2980	-14.93	20240531	2410	5.19	20240417	3975	-36.23	20230623	2410	5.19	20240417	2.16	N	067570	500	220 억	233640	N	N	N	N
88	20240614	100541	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	-30	5	-1.16	299337180	117351	121.02	2580	2600	2525	3350	1810	2580	2550.79	0.55	11716	2653	2616	2598	2561	2543	2607	2552	220	770	500	1750	5	1	42170000	1075	19.17	0.51	12	0.28	133.00	4958.00	3975	20230623	-35.85	2410	20240417	5.81	2980	-14.43	20240531	2410	5.81	20240417	3975	-35.85	20230623	2410	5.81	20240417	2.16	N	067570	500	220 억	233640	N	N	N	N
89	20240614	090543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2575	-5	5	-0.19	23710640	9201	9.49	2580	2580	2575	3350	1810	2580	2576.96	0.55	-1310	2653	2616	2598	2561	2543	2607	2552	220	770	500	1750	5	1	42170000	1086	19.36	0.52	12	0.02	133.00	4958.00	3975	20230623	-35.22	2410	20240417	6.85	2980	-13.59	20240531	2410	6.85	20240417	3975	-35.22	20230623	2410	6.85	20240417	2.16	N	067570	500	220 억	233640	N	N	N	N
90	20240613	160537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	-30	5	-1.15	252313110	96923	70.75	2610	2635	2580	3390	1830	2610	2603.23	0.53	8986	2670	2640	2600	2570	2530	2620	2550	220	780	500	1770	5	1	42170000	1088	19.40	0.52	12	0.23	133.00	4958.00	3975	20230623	-35.09	2410	20240417	7.05	2980	-13.42	20240531	2410	7.05	20240417	3975	-35.09	20230623	2410	7.05	20240417	2.14	N	067570	500	220 억	224667	N	N	N	N
91	20240613	150546	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	-20	5	-0.77	228403205	87664	64.00	2610	2635	2580	3390	1830	2610	2605.44	0.53	10634	2670	2640	2600	2570	2530	2620	2550	220	780	500	1770	5	1	42170000	1092	19.47	0.52	12	0.21	133.00	4958.00	3975	20230623	-34.84	2410	20240417	7.47	2980	-13.09	20240531	2410	7.47	20240417	3975	-34.84	20230623	2410	7.47	20240417	2.14	N	067570	500	220 억	224667	N	N	N	N
92	20240613	140540	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	0	3	0.00	188895530	72403	52.86	2610	2635	2595	3390	1830	2610	2608.95	0.53	17133	2670	2640	2600	2570	2530	2620	2550	220	780	500	1770	5	1	42170000	1101	19.62	0.53	12	0.17	133.00	4958.00	3975	20230623	-34.34	2410	20240417	8.30	2980	-12.42	20240531	2410	8.30	20240417	3975	-34.34	20230623	2410	8.30	20240417	2.14	N	067570	500	220 억	224667	N	N	N	N
93	20240613	130540	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2605	-5	5	-0.19	173590620	66513	48.56	2610	2635	2595	3390	1830	2610	2609.88	0.53	17714	2670	2640	2600	2570	2530	2620	2550	220	780	500	1770	5	1	42170000	1099	19.59	0.53	12	0.16	133.00	4958.00	3975	20230623	-34.47	2410	20240417	8.09	2980	-12.58	20240531	2410	8.09	20240417	3975	-34.47	20230623	2410	8.09	20240417	2.14	N	067570	500	220 억	224667	N	N	N	N
94	20240613	120542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2605	-5	5	-0.19	152429455	58365	42.61	2610	2635	2595	3390	1830	2610	2611.66	0.53	19204	2670	2640	2600	2570	2530	2620	2550	220	780	500	1770	5	1	42170000	1099	19.59	0.53	12	0.14	133.00	4958.00	3975	20230623	-34.47	2410	20240417	8.09	2980	-12.58	20240531	2410	8.09	20240417	3975	-34.47	20230623	2410	8.09	20240417	2.14	N	067570	500	220 억	224667	N	N	N	N
95	20240613	110535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2605	-5	5	-0.19	139340065	53330	38.93	2610	2635	2595	3390	1830	2610	2612.79	0.53	18781	2670	2640	2600	2570	2530	2620	2550	220	780	500	1770	5	1	42170000	1099	19.59	0.53	12	0.13	133.00	4958.00	3975	20230623	-34.47	2410	20240417	8.09	2980	-12.58	20240531	2410	8.09	20240417	3975	-34.47	20230623	2410	8.09	20240417	2.14	N	067570	500	220 억	224667	N	N	N	N
96	20240613	100537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2615	5	2	0.19	99946480	38203	27.89	2610	2635	2595	3390	1830	2610	2616.19	0.53	16800	2670	2640	2600	2570	2530	2620	2550	220	780	500	1770	5	1	42170000	1103	19.66	0.53	12	0.09	133.00	4958.00	3975	20230623	-34.21	2410	20240417	8.51	2980	-12.25	20240531	2410	8.51	20240417	3975	-34.21	20230623	2410	8.51	20240417	2.14	N	067570	500	220 억	224667	N	N	N	N
97	20240613	090542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	0	3	0.00	11980930	4599	3.36	2610	2610	2595	3390	1830	2610	2605.12	0.53	50	2670	2640	2600	2570	2530	2620	2550	220	780	500	1770	5	1	42170000	1101	19.62	0.53	12	0.01	133.00	4958.00	3975	20230623	-34.34	2410	20240417	8.30	2980	-12.42	20240531	2410	8.30	20240417	3975	-34.34	20230623	2410	8.30	20240417	2.14	N	067570	500	220 억	224667	N	N	N	N
98	20240612	160532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	10	2	0.38	352036860	135847	146.14	2630	2630	2560	3380	1820	2600	2591.12	0.53	78	2660	2630	2595	2565	2530	2612	2547	220	780	500	1760	5	1	42170000	1101	19.62	0.53	12	0.32	133.00	4958.00	3975	20230623	-34.34	2410	20240417	8.30	2980	-12.42	20240531	2410	8.30	20240417	3975	-34.34	20230623	2410	8.30	20240417	2.15	N	067570	500	220 억	223830	N	N	N	N
99	20240612	150539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	10	2	0.38	331379515	127926	137.62	2630	2630	2560	3380	1820	2600	2590.40	0.53	65	2660	2630	2595	2565	2530	2612	2547	220	780	500	1760	5	1	42170000	1101	19.62	0.53	12	0.30	133.00	4958.00	3975	20230623	-34.34	2410	20240417	8.30	2980	-12.42	20240531	2410	8.30	20240417	3975	-34.34	20230623	2410	8.30	20240417	2.15	N	067570	500	220 억	223830	N	N	N	N
100	20240612	140536	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	25	2	0.96	317548675	122641	131.94	2630	2630	2560	3380	1820	2600	2589.25	0.53	1184	2660	2630	2595	2565	2530	2612	2547	220	780	500	1760	5	1	42170000	1107	19.74	0.53	12	0.29	133.00	4958.00	3975	20230623	-33.96	2410	20240417	8.92	2980	-11.91	20240531	2410	8.92	20240417	3975	-33.96	20230623	2410	8.92	20240417	2.15	N	067570	500	220 억	223830	N	N	N	N
101	20240612	130535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	0	3	0.00	251442430	97296	104.67	2630	2630	2560	3380	1820	2600	2584.30	0.53	3821	2660	2630	2595	2565	2530	2612	2547	220	780	500	1760	5	1	42170000	1096	19.55	0.52	12	0.23	133.00	4958.00	3975	20230623	-34.59	2410	20240417	7.88	2980	-12.75	20240531	2410	7.88	20240417	3975	-34.59	20230623	2410	7.88	20240417	2.15	N	067570	500	220 억	223830	N	N	N	N
102	20240612	120533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	-10	5	-0.38	235981760	91332	98.25	2630	2630	2560	3380	1820	2600	2583.78	0.53	6038	2660	2630	2595	2565	2530	2612	2547	220	780	500	1760	5	1	42170000	1092	19.47	0.52	12	0.22	133.00	4958.00	3975	20230623	-34.84	2410	20240417	7.47	2980	-13.09	20240531	2410	7.47	20240417	3975	-34.84	20230623	2410	7.47	20240417	2.15	N	067570	500	220 억	223830	N	N	N	N
103	20240612	110534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	10	2	0.38	208944230	80925	87.06	2630	2630	2560	3380	1820	2600	2581.95	0.53	4740	2660	2630	2595	2565	2530	2612	2547	220	780	500	1760	5	1	42170000	1101	19.62	0.53	12	0.19	133.00	4958.00	3975	20230623	-34.34	2410	20240417	8.30	2980	-12.42	20240531	2410	8.30	20240417	3975	-34.34	20230623	2410	8.30	20240417	2.15	N	067570	500	220 억	223830	N	N	N	N
104	20240612	100535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	-30	5	-1.15	136787940	53222	57.26	2630	2630	2560	3380	1820	2600	2570.14	0.53	4965	2660	2630	2595	2565	2530	2612	2547	220	780	500	1760	5	1	42170000	1084	19.32	0.52	12	0.13	133.00	4958.00	3975	20230623	-35.35	2410	20240417	6.64	2980	-13.76	20240531	2410	6.64	20240417	3975	-35.35	20230623	2410	6.64	20240417	2.15	N	067570	500	220 억	223830	N	N	N	N
105	20240612	090535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2575	-25	5	-0.96	16921590	6526	7.02	2630	2630	2565	3380	1820	2600	2592.95	0.53	-642	2660	2630	2595	2565	2530	2612	2547	220	780	500	1760	5	1	42170000	1086	19.36	0.52	12	0.02	133.00	4958.00	3975	20230623	-35.22	2410	20240417	6.85	2980	-13.59	20240531	2410	6.85	20240417	3975	-35.22	20230623	2410	6.85	20240417	2.15	N	067570	500	220 억	223830	N	N	N	N
106	20240610	160528	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	-20	5	-0.77	272009350	105672	81.24	2610	2610	2555	3390	1830	2610	2574.09	0.53	-7580	2656	2632	2606	2582	2556	2620	2570	220	780	500	1770	5	1	42170000	1092	19.47	0.52	12	0.25	133.00	4958.00	3975	20230623	-34.84	2410	20240417	7.47	2980	-13.09	20240531	2410	7.47	20240417	3975	-34.84	20230623	2410	7.47	20240417	2.13	N	067570	500	220 억	224908	N	N	N	N
107	20240610	150535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2565	-45	5	-1.72	228807105	88942	68.38	2610	2610	2555	3390	1830	2610	2572.54	0.53	-6059	2656	2632	2606	2582	2556	2620	2570	220	780	500	1770	5	1	42170000	1082	19.29	0.52	12	0.21	133.00	4958.00	3975	20230623	-35.47	2410	20240417	6.43	2980	-13.93	20240531	2410	6.43	20240417	3975	-35.47	20230623	2410	6.43	20240417	2.13	N	067570	500	220 억	224908	N	N	N	N
108	20240610	140531	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2575	-35	5	-1.34	181529180	70526	54.22	2610	2610	2555	3390	1830	2610	2573.93	0.53	-3168	2656	2632	2606	2582	2556	2620	2570	220	780	500	1770	5	1	42170000	1086	19.36	0.52	12	0.17	133.00	4958.00	3975	20230623	-35.22	2410	20240417	6.85	2980	-13.59	20240531	2410	6.85	20240417	3975	-35.22	20230623	2410	6.85	20240417	2.13	N	067570	500	220 억	224908	N	N	N	N
109	20240610	130529	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2575	-35	5	-1.34	171113835	66471	51.10	2610	2610	2555	3390	1830	2610	2574.26	0.53	-3264	2656	2632	2606	2582	2556	2620	2570	220	780	500	1770	5	1	42170000	1086	19.36	0.52	12	0.16	133.00	4958.00	3975	20230623	-35.22	2410	20240417	6.85	2980	-13.59	20240531	2410	6.85	20240417	3975	-35.22	20230623	2410	6.85	20240417	2.13	N	067570	500	220 억	224908	N	N	N	N
110	20240610	120531	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	-40	5	-1.53	153145025	59507	45.75	2610	2610	2555	3390	1830	2610	2573.56	0.53	1531	2656	2632	2606	2582	2556	2620	2570	220	780	500	1770	5	1	42170000	1084	19.32	0.52	12	0.14	133.00	4958.00	3975	20230623	-35.35	2410	20240417	6.64	2980	-13.76	20240531	2410	6.64	20240417	3975	-35.35	20230623	2410	6.64	20240417	2.13	N	067570	500	220 억	224908	N	N	N	N
111	20240610	110534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2575	-35	5	-1.34	133544225	51887	39.89	2610	2610	2555	3390	1830	2610	2573.75	0.53	2865	2656	2632	2606	2582	2556	2620	2570	220	780	500	1770	5	1	42170000	1086	19.36	0.52	12	0.12	133.00	4958.00	3975	20230623	-35.22	2410	20240417	6.85	2980	-13.59	20240531	2410	6.85	20240417	3975	-35.22	20230623	2410	6.85	20240417	2.13	N	067570	500	220 억	224908	N	N	N	N
112	20240610	100529	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	-40	5	-1.53	100899595	39181	30.12	2610	2610	2555	3390	1830	2610	2575.22	0.53	2945	2656	2632	2606	2582	2556	2620	2570	220	780	500	1770	5	1	42170000	1084	19.32	0.52	12	0.09	133.00	4958.00	3975	20230623	-35.35	2410	20240417	6.64	2980	-13.76	20240531	2410	6.64	20240417	3975	-35.35	20230623	2410	6.64	20240417	2.13	N	067570	500	220 억	224908	N	N	N	N
113	20240610	090536	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2585	-25	5	-0.96	11783635	4542	3.49	2610	2610	2585	3390	1830	2610	2594.37	0.53	-1631	2656	2632	2606	2582	2556	2620	2570	220	780	500	1770	5	1	42170000	1090	19.44	0.52	12	0.01	133.00	4958.00	3975	20230623	-34.97	2410	20240417	7.26	2980	-13.26	20240531	2410	7.26	20240417	3975	-34.97	20230623	2410	7.26	20240417	2.13	N	067570	500	220 억	224908	N	N	N	N
114	20240607	160547	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	-15	5	-0.57	333572190	128707	57.44	2625	2630	2580	3410	1840	2625	2591.65	0.58	-17746	2681	2652	2596	2567	2511	2667	2582	220	785	500	1780	5	1	42170000	1101	19.62	0.53	12	0.31	133.00	4958.00	3975	20230623	-34.34	2410	20240417	8.30	2980	-12.42	20240531	2410	8.30	20240417	3975	-34.34	20230623	2410	8.30	20240417	2.21	N	067570	500	220 억	242643	N	N	N	N
115	20240607	150553	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2585	-40	5	-1.52	289984635	111952	49.96	2625	2630	2580	3410	1840	2625	2590.23	0.58	-9608	2681	2652	2596	2567	2511	2667	2582	220	785	500	1780	5	1	42170000	1090	19.44	0.52	12	0.27	133.00	4958.00	3975	20230623	-34.97	2410	20240417	7.26	2980	-13.26	20240531	2410	7.26	20240417	3975	-34.97	20230623	2410	7.26	20240417	2.21	N	067570	500	220 억	242643	N	N	N	N
116	20240607	140549	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2585	-40	5	-1.52	264169780	101969	45.50	2625	2630	2580	3410	1840	2625	2590.66	0.58	-5948	2681	2652	2596	2567	2511	2667	2582	220	785	500	1780	5	1	42170000	1090	19.44	0.52	12	0.24	133.00	4958.00	3975	20230623	-34.97	2410	20240417	7.26	2980	-13.26	20240531	2410	7.26	20240417	3975	-34.97	20230623	2410	7.26	20240417	2.21	N	067570	500	220 억	242643	N	N	N	N
117	20240607	130544	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	-35	5	-1.33	236011090	91076	40.64	2625	2630	2580	3410	1840	2625	2591.33	0.58	1933	2681	2652	2596	2567	2511	2667	2582	220	785	500	1780	5	1	42170000	1092	19.47	0.52	12	0.22	133.00	4958.00	3975	20230623	-34.84	2410	20240417	7.47	2980	-13.09	20240531	2410	7.47	20240417	3975	-34.84	20230623	2410	7.47	20240417	2.21	N	067570	500	220 억	242643	N	N	N	N
118	20240607	120548	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	-45	5	-1.71	221375820	85424	38.12	2625	2630	2580	3410	1840	2625	2591.46	0.58	5195	2681	2652	2596	2567	2511	2667	2582	220	785	500	1780	5	1	42170000	1088	19.40	0.52	12	0.20	133.00	4958.00	3975	20230623	-35.09	2410	20240417	7.05	2980	-13.42	20240531	2410	7.05	20240417	3975	-35.09	20230623	2410	7.05	20240417	2.21	N	067570	500	220 억	242643	N	N	N	N
119	20240607	110544	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2585	-40	5	-1.52	179093665	69061	30.82	2625	2630	2580	3410	1840	2625	2593.23	0.58	5911	2681	2652	2596	2567	2511	2667	2582	220	785	500	1780	5	1	42170000	1090	19.44	0.52	12	0.16	133.00	4958.00	3975	20230623	-34.97	2410	20240417	7.26	2980	-13.26	20240531	2410	7.26	20240417	3975	-34.97	20230623	2410	7.26	20240417	2.21	N	067570	500	220 억	242643	N	N	N	N
120	20240607	100548	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	-25	5	-0.95	121321965	46737	20.86	2625	2630	2580	3410	1840	2625	2595.79	0.58	2799	2681	2652	2596	2567	2511	2667	2582	220	785	500	1780	5	1	42170000	1096	19.55	0.52	12	0.11	133.00	4958.00	3975	20230623	-34.59	2410	20240417	7.88	2980	-12.75	20240531	2410	7.88	20240417	3975	-34.59	20230623	2410	7.88	20240417	2.21	N	067570	500	220 억	242643	N	N	N	N
121	20240607	090546	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	0	3	0.00	21229335	8122	3.62	2625	2630	2585	3410	1840	2625	2613.69	0.58	-1022	2681	2652	2596	2567	2511	2667	2582	220	785	500	1780	5	1	42170000	1107	19.74	0.53	12	0.02	133.00	4958.00	3975	20230623	-33.96	2410	20240417	8.92	2980	-11.91	20240531	2410	8.92	20240417	3975	-33.96	20230623	2410	8.92	20240417	2.21	N	067570	500	220 억	242643	N	N	N	N
122	20240605	160546	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	50	2	1.94	572269540	220532	69.07	2565	2625	2540	3345	1805	2575	2594.92	0.50	40982	2728	2651	2613	2536	2498	2632	2517	220	770	500	1750	5	1	42170000	1107	19.74	0.53	12	0.52	133.00	4958.00	3975	20230623	-33.96	2410	20240417	8.92	2980	-11.91	20240531	2410	8.92	20240417	3975	-33.96	20230623	2410	8.92	20240417	2.21	N	067570	500	220 억	211395	N	N	N	N
123	20240605	150542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	50	2	1.94	533139430	205573	64.39	2565	2625	2540	3345	1805	2575	2593.44	0.50	36153	2728	2651	2613	2536	2498	2632	2517	220	770	500	1750	5	1	42170000	1107	19.74	0.53	12	0.49	133.00	4958.00	3975	20230623	-33.96	2410	20240417	8.92	2980	-11.91	20240531	2410	8.92	20240417	3975	-33.96	20230623	2410	8.92	20240417	2.21	N	067570	500	220 억	211395	N	N	N	N
124	20240605	140544	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2620	45	2	1.75	471446320	181926	56.98	2565	2625	2540	3345	1805	2575	2591.43	0.50	30626	2728	2651	2613	2536	2498	2632	2517	220	770	500	1750	5	1	42170000	1105	19.70	0.53	12	0.43	133.00	4958.00	3975	20230623	-34.09	2410	20240417	8.71	2980	-12.08	20240531	2410	8.71	20240417	3975	-34.09	20230623	2410	8.71	20240417	2.21	N	067570	500	220 억	211395	N	N	N	N
125	20240605	130546	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	35	2	1.36	414848860	160285	50.20	2565	2625	2540	3345	1805	2575	2588.20	0.50	26482	2728	2651	2613	2536	2498	2632	2517	220	770	500	1750	5	1	42170000	1101	19.62	0.53	12	0.38	133.00	4958.00	3975	20230623	-34.34	2410	20240417	8.30	2980	-12.42	20240531	2410	8.30	20240417	3975	-34.34	20230623	2410	8.30	20240417	2.21	N	067570	500	220 억	211395	N	N	N	N
126	20240605	120543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	35	2	1.36	289450235	112203	35.14	2565	2615	2540	3345	1805	2575	2579.71	0.50	23071	2728	2651	2613	2536	2498	2632	2517	220	770	500	1750	5	1	42170000	1101	19.62	0.53	12	0.27	133.00	4958.00	3975	20230623	-34.34	2410	20240417	8.30	2980	-12.42	20240531	2410	8.30	20240417	3975	-34.34	20230623	2410	8.30	20240417	2.21	N	067570	500	220 억	211395	N	N	N	N
127	20240605	110545	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	5	2	0.19	249135675	96685	30.28	2565	2615	2540	3345	1805	2575	2576.78	0.50	22234	2728	2651	2613	2536	2498	2632	2517	220	770	500	1750	5	1	42170000	1088	19.40	0.52	12	0.23	133.00	4958.00	3975	20230623	-35.09	2410	20240417	7.05	2980	-13.42	20240531	2410	7.05	20240417	3975	-35.09	20230623	2410	7.05	20240417	2.21	N	067570	500	220 억	211395	N	N	N	N
128	20240605	100545	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	-5	5	-0.19	162206025	62755	19.66	2565	2615	2565	3345	1805	2575	2584.77	0.50	16702	2728	2651	2613	2536	2498	2632	2517	220	770	500	1750	5	1	42170000	1084	19.32	0.52	12	0.15	133.00	4958.00	3975	20230623	-35.35	2410	20240417	6.64	2980	-13.76	20240531	2410	6.64	20240417	3975	-35.35	20230623	2410	6.64	20240417	2.21	N	067570	500	220 억	211395	N	N	N	N
129	20240605	090544	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2615	40	2	1.55	37114770	14370	4.50	2565	2615	2565	3345	1805	2575	2582.85	0.50	6421	2728	2651	2613	2536	2498	2632	2517	220	770	500	1750	5	1	42170000	1103	19.66	0.53	12	0.03	133.00	4958.00	3975	20230623	-34.21	2410	20240417	8.51	2980	-12.25	20240531	2410	8.51	20240417	3975	-34.21	20230623	2410	8.51	20240417	2.21	N	067570	500	220 억	211395	N	N	N	N
130	20240604	160539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2575	-70	5	-2.65	835226170	316900	48.59	2665	2690	2575	3435	1855	2645	2636.46	0.55	-22001	2735	2690	2655	2610	2575	2672	2592	220	790	500	1790	5	1	42170000	1086	19.36	0.52	12	0.75	133.00	4958.00	3975	20230623	-35.22	2410	20240417	6.85	2980	-13.59	20240531	2410	6.85	20240417	3975	-35.22	20230623	2410	6.85	20240417	2.40	N	067570	500	220 억	233696	N	N	N	N
131	20240604	150539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2620	-25	5	-0.95	717066270	271257	41.59	2665	2690	2610	3435	1855	2645	2643.49	0.55	-14388	2735	2690	2655	2610	2575	2672	2592	220	790	500	1790	5	1	42170000	1105	19.70	0.53	12	0.64	133.00	4958.00	3975	20230623	-34.09	2410	20240417	8.71	2980	-12.08	20240531	2410	8.71	20240417	3975	-34.09	20230623	2410	8.71	20240417	2.40	N	067570	500	220 억	233696	N	N	N	N
132	20240604	140541	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2645	0	3	0.00	540198850	203863	31.26	2665	2690	2630	3435	1855	2645	2649.81	0.55	9747	2735	2690	2655	2610	2575	2672	2592	220	790	500	1790	5	1	42170000	1115	19.89	0.53	12	0.48	133.00	4958.00	3975	20230623	-33.46	2410	20240417	9.75	2980	-11.24	20240531	2410	9.75	20240417	3975	-33.46	20230623	2410	9.75	20240417	2.40	N	067570	500	220 억	233696	N	N	N	N
133	20240604	130539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2655	10	2	0.38	461527745	174075	26.69	2665	2690	2630	3435	1855	2645	2651.32	0.55	18747	2735	2690	2655	2610	2575	2672	2592	220	790	500	1790	5	1	42170000	1120	19.96	0.54	12	0.41	133.00	4958.00	3975	20230623	-33.21	2410	20240417	10.17	2980	-10.91	20240531	2410	10.17	20240417	3975	-33.21	20230623	2410	10.17	20240417	2.40	N	067570	500	220 억	233696	N	N	N	N
134	20240604	120538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2650	5	2	0.19	423795375	159784	24.50	2665	2690	2630	3435	1855	2645	2652.30	0.55	17553	2735	2690	2655	2610	2575	2672	2592	220	790	500	1790	5	1	42170000	1118	19.92	0.53	12	0.38	133.00	4958.00	3975	20230623	-33.33	2410	20240417	9.96	2980	-11.07	20240531	2410	9.96	20240417	3975	-33.33	20230623	2410	9.96	20240417	2.40	N	067570	500	220 억	233696	N	N	N	N
135	20240604	110535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2645	0	3	0.00	381257750	143680	22.03	2665	2690	2630	3435	1855	2645	2653.52	0.55	15094	2735	2690	2655	2610	2575	2672	2592	220	790	500	1790	5	1	42170000	1115	19.89	0.53	12	0.34	133.00	4958.00	3975	20230623	-33.46	2410	20240417	9.75	2980	-11.24	20240531	2410	9.75	20240417	3975	-33.46	20230623	2410	9.75	20240417	2.40	N	067570	500	220 억	233696	N	N	N	N
136	20240604	100538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2660	15	2	0.57	245345360	92336	14.16	2665	2690	2630	3435	1855	2645	2657.10	0.55	8424	2735	2690	2655	2610	2575	2672	2592	220	790	500	1790	5	1	42170000	1122	20.00	0.54	12	0.22	133.00	4958.00	3975	20230623	-33.08	2410	20240417	10.37	2980	-10.74	20240531	2410	10.37	20240417	3975	-33.08	20230623	2410	10.37	20240417	2.40	N	067570	500	220 억	233696	N	N	N	N
137	20240604	090538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2660	15	2	0.57	50960755	19065	2.92	2665	2690	2660	3435	1855	2645	2673.05	0.55	-3592	2735	2690	2655	2610	2575	2672	2592	220	790	500	1790	5	1	42170000	1122	20.00	0.54	12	0.05	133.00	4958.00	3975	20230623	-33.08	2410	20240417	10.37	2980	-10.74	20240531	2410	10.37	20240417	3975	-33.08	20230623	2410	10.37	20240417	2.40	N	067570	500	220 억	233696	N	N	N	N
138	20240603	160532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2645	-5	5	-0.19	1695080660	638531	10.61	2655	2700	2620	3445	1855	2650	2654.75	0.37	79254	3190	2920	2710	2440	2230	3055	2575	220	795	500	1800	5	1	42170000	1115	19.89	0.53	12	1.51	133.00	4958.00	3975	20230623	-33.46	2410	20240417	9.75	2980	-11.24	20240531	2410	9.75	20240417	3975	-33.46	20230623	2410	9.75	20240417	2.41	N	067570	500	220 억	154993	N	N	N	N
139	20240603	150534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2645	-5	5	-0.19	1648463170	620916	10.32	2655	2700	2620	3445	1855	2650	2654.93	0.37	74600	3190	2920	2710	2440	2230	3055	2575	220	795	500	1800	5	1	42170000	1115	19.89	0.53	12	1.47	133.00	4958.00	3975	20230623	-33.46	2410	20240417	9.75	2980	-11.24	20240531	2410	9.75	20240417	3975	-33.46	20230623	2410	9.75	20240417	2.41	N	067570	500	220 억	154993	N	N	N	N
140	20240603	140531	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2645	-5	5	-0.19	1552112440	584558	9.71	2655	2700	2620	3445	1855	2650	2655.23	0.37	72236	3190	2920	2710	2440	2230	3055	2575	220	795	500	1800	5	1	42170000	1115	19.89	0.53	12	1.39	133.00	4958.00	3975	20230623	-33.46	2410	20240417	9.75	2980	-11.24	20240531	2410	9.75	20240417	3975	-33.46	20230623	2410	9.75	20240417	2.41	N	067570	500	220 억	154993	N	N	N	N
141	20240603	130532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2650	0	3	0.00	1472872860	554695	9.22	2655	2700	2620	3445	1855	2650	2655.33	0.37	65632	3190	2920	2710	2440	2230	3055	2575	220	795	500	1800	5	1	42170000	1118	19.92	0.53	12	1.32	133.00	4958.00	3975	20230623	-33.33	2410	20240417	9.96	2980	-11.07	20240531	2410	9.96	20240417	3975	-33.33	20230623	2410	9.96	20240417	2.41	N	067570	500	220 억	154993	N	N	N	N
142	20240603	120533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2660	10	2	0.38	1315916625	495195	8.23	2655	2700	2620	3445	1855	2650	2657.44	0.37	58507	3190	2920	2710	2440	2230	3055	2575	220	795	500	1800	5	1	42170000	1122	20.00	0.54	12	1.17	133.00	4958.00	3975	20230623	-33.08	2410	20240417	10.37	2980	-10.74	20240531	2410	10.37	20240417	3975	-33.08	20230623	2410	10.37	20240417	2.41	N	067570	500	220 억	154993	N	N	N	N
143	20240603	110529	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2650	0	3	0.00	1224088535	460523	7.65	2655	2700	2620	3445	1855	2650	2658.12	0.37	48989	3190	2920	2710	2440	2230	3055	2575	220	795	500	1800	5	1	42170000	1118	19.92	0.53	12	1.09	133.00	4958.00	3975	20230623	-33.33	2410	20240417	9.96	2980	-11.07	20240531	2410	9.96	20240417	3975	-33.33	20230623	2410	9.96	20240417	2.41	N	067570	500	220 억	154993	N	N	N	N
144	20240603	100527	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2665	15	2	0.57	845772465	316825	5.26	2655	2700	2640	3445	1855	2650	2669.81	0.37	18667	3190	2920	2710	2440	2230	3055	2575	220	795	500	1800	5	1	42170000	1124	20.04	0.54	12	0.75	133.00	4958.00	3975	20230623	-32.96	2410	20240417	10.58	2980	-10.57	20240531	2410	10.58	20240417	3975	-32.96	20230623	2410	10.58	20240417	2.41	N	067570	500	220 억	154993	N	N	N	N
145	20240603	090526	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2650	0	3	0.00	260634495	98199	1.63	2655	2670	2645	3445	1855	2650	2654.35	0.37	14224	3190	2920	2710	2440	2230	3055	2575	220	795	500	1800	5	1	42170000	1118	19.92	0.53	12	0.23	133.00	4958.00	3975	20230623	-33.33	2410	20240417	9.96	2980	-11.07	20240531	2410	9.96	20240417	3975	-33.33	20230623	2410	9.96	20240417	2.41	N	067570	500	220 억	154993	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History