KissMeData/067570/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240430	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	0	3	0.00	89114700	35134	93.48	2540	2550	2520	3300	1780	2540	2536.42	0.57	-4315	2576	2557	2531	2512	2486	2567	2522	220	760	500	1720	5	1	42170000	1071	19.10	0.51	12	0.08	133.00	4958.00	4578	20230512	-44.52	2410	20240417	5.39	2895	-12.26	20240206	2410	5.39	20240417	4915	-48.32	20230512	2410	5.39	20240417	2.38	N	067570	500	220 억	239151	N	N	N	N
3	20240430	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-20	5	-0.79	84840310	33442	88.98	2540	2550	2520	3300	1780	2540	2536.94	0.57	-3773	2576	2557	2531	2512	2486	2567	2522	220	760	500	1720	5	1	42170000	1063	18.95	0.51	12	0.08	133.00	4958.00	4578	20230512	-44.95	2410	20240417	4.56	2895	-12.95	20240206	2410	4.56	20240417	4915	-48.73	20230512	2410	4.56	20240417	2.38	N	067570	500	220 억	239151	N	N	N	N
4	20240430	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-15	5	-0.59	81426950	32088	85.37	2540	2550	2525	3300	1780	2540	2537.61	0.57	-3089	2576	2557	2531	2512	2486	2567	2522	220	760	500	1720	5	1	42170000	1065	18.98	0.51	12	0.08	133.00	4958.00	4578	20230512	-44.84	2410	20240417	4.77	2895	-12.78	20240206	2410	4.77	20240417	4915	-48.63	20230512	2410	4.77	20240417	2.38	N	067570	500	220 억	239151	N	N	N	N
5	20240430	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	-5	5	-0.20	66986290	26384	70.20	2540	2550	2530	3300	1780	2540	2538.90	0.57	-860	2576	2557	2531	2512	2486	2567	2522	220	760	500	1720	5	1	42170000	1069	19.06	0.51	12	0.06	133.00	4958.00	4578	20230512	-44.63	2410	20240417	5.19	2895	-12.44	20240206	2410	5.19	20240417	4915	-48.42	20230512	2410	5.19	20240417	2.38	N	067570	500	220 억	239151	N	N	N	N
6	20240430	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	5	2	0.20	55891400	22011	58.56	2540	2550	2530	3300	1780	2540	2539.25	0.57	-550	2576	2557	2531	2512	2486	2567	2522	220	760	500	1720	5	1	42170000	1073	19.14	0.51	12	0.05	133.00	4958.00	4578	20230512	-44.41	2410	20240417	5.60	2895	-12.09	20240206	2410	5.60	20240417	4915	-48.22	20230512	2410	5.60	20240417	2.38	N	067570	500	220 억	239151	N	N	N	N
7	20240430	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	0	3	0.00	48499175	19101	50.82	2540	2550	2530	3300	1780	2540	2539.09	0.57	-371	2576	2557	2531	2512	2486	2567	2522	220	760	500	1720	5	1	42170000	1071	19.10	0.51	12	0.05	133.00	4958.00	4578	20230512	-44.52	2410	20240417	5.39	2895	-12.26	20240206	2410	5.39	20240417	4915	-48.32	20230512	2410	5.39	20240417	2.38	N	067570	500	220 억	239151	N	N	N	N
8	20240430	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	5	2	0.20	34532425	13611	36.21	2540	2545	2530	3300	1780	2540	2537.10	0.57	-90	2576	2557	2531	2512	2486	2567	2522	220	760	500	1720	5	1	42170000	1073	19.14	0.51	12	0.03	133.00	4958.00	4578	20230512	-44.41	2410	20240417	5.60	2895	-12.09	20240206	2410	5.60	20240417	4915	-48.22	20230512	2410	5.60	20240417	2.38	N	067570	500	220 억	239151	N	N	N	N
9	20240430	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	-5	5	-0.20	1593185	628	1.67	2540	2540	2535	3300	1780	2540	2536.92	0.57	25	2576	2557	2531	2512	2486	2567	2522	220	760	500	1720	5	1	42170000	1069	19.06	0.51	12	0.00	133.00	4958.00	4578	20230512	-44.63	2410	20240417	5.19	2895	-12.44	20240206	2410	5.19	20240417	4915	-48.42	20230512	2410	5.19	20240417	2.38	N	067570	500	220 억	239151	N	N	N	N
10	20240429	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	25	2	0.99	95174745	37568	81.48	2510	2550	2505	3265	1765	2515	2533.47	0.56	4589	2565	2540	2525	2500	2485	2532	2492	220	750	500	1710	5	1	42170000	1071	19.10	0.51	12	0.09	133.00	4958.00	4578	20230512	-44.52	2410	20240417	5.39	2895	-12.26	20240206	2410	5.39	20240417	4915	-48.32	20230512	2410	5.39	20240417	2.41	N	067570	500	220 억	234384	N	N	N	N
11	20240429	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	25	2	0.99	91529845	36133	78.37	2510	2550	2505	3265	1765	2515	2533.21	0.56	4649	2565	2540	2525	2500	2485	2532	2492	220	750	500	1710	5	1	42170000	1071	19.10	0.51	12	0.09	133.00	4958.00	4578	20230512	-44.52	2410	20240417	5.39	2895	-12.26	20240206	2410	5.39	20240417	4915	-48.32	20230512	2410	5.39	20240417	2.41	N	067570	500	220 억	234384	N	N	N	N
12	20240429	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	25	2	0.99	82010290	32384	70.24	2510	2550	2505	3265	1765	2515	2532.51	0.56	3687	2565	2540	2525	2500	2485	2532	2492	220	750	500	1710	5	1	42170000	1071	19.10	0.51	12	0.08	133.00	4958.00	4578	20230512	-44.52	2410	20240417	5.39	2895	-12.26	20240206	2410	5.39	20240417	4915	-48.32	20230512	2410	5.39	20240417	2.41	N	067570	500	220 억	234384	N	N	N	N
13	20240429	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	20	2	0.80	34528840	13693	29.70	2510	2535	2505	3265	1765	2515	2521.72	0.56	2208	2565	2540	2525	2500	2485	2532	2492	220	750	500	1710	5	1	42170000	1069	19.06	0.51	12	0.03	133.00	4958.00	4578	20230512	-44.63	2410	20240417	5.19	2895	-12.44	20240206	2410	5.19	20240417	4915	-48.42	20230512	2410	5.19	20240417	2.41	N	067570	500	220 억	234384	N	N	N	N
14	20240429	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	15	2	0.60	30545195	12117	26.28	2510	2535	2505	3265	1765	2515	2520.93	0.56	1827	2565	2540	2525	2500	2485	2532	2492	220	750	500	1710	5	1	42170000	1067	19.02	0.51	12	0.03	133.00	4958.00	4578	20230512	-44.74	2410	20240417	4.98	2895	-12.61	20240206	2410	4.98	20240417	4915	-48.52	20230512	2410	4.98	20240417	2.41	N	067570	500	220 억	234384	N	N	N	N
15	20240429	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	20	2	0.80	23923240	9502	20.61	2510	2535	2505	3265	1765	2515	2517.75	0.56	1882	2565	2540	2525	2500	2485	2532	2492	220	750	500	1710	5	1	42170000	1069	19.06	0.51	12	0.02	133.00	4958.00	4578	20230512	-44.63	2410	20240417	5.19	2895	-12.44	20240206	2410	5.19	20240417	4915	-48.42	20230512	2410	5.19	20240417	2.41	N	067570	500	220 억	234384	N	N	N	N
16	20240429	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	5	2	0.20	9332370	3711	8.05	2510	2530	2505	3265	1765	2515	2514.78	0.56	428	2565	2540	2525	2500	2485	2532	2492	220	750	500	1710	5	1	42170000	1063	18.95	0.51	12	0.01	133.00	4958.00	4578	20230512	-44.95	2410	20240417	4.56	2895	-12.95	20240206	2410	4.56	20240417	4915	-48.73	20230512	2410	4.56	20240417	2.41	N	067570	500	220 억	234384	N	N	N	N
17	20240429	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	0	3	0.00	3221375	1283	2.78	2510	2515	2510	3265	1765	2515	2510.26	0.56	150	2565	2540	2525	2500	2485	2532	2492	220	750	500	1710	5	1	42170000	1061	18.91	0.51	12	0.00	133.00	4958.00	4578	20230512	-45.06	2410	20240417	4.36	2895	-13.13	20240206	2410	4.36	20240417	4915	-48.83	20230512	2410	4.36	20240417	2.41	N	067570	500	220 억	234384	N	N	N	N
18	20240426	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	-10	5	-0.40	116479500	46105	43.13	2525	2550	2510	3280	1770	2525	2526.41	0.56	-1385	2591	2557	2516	2482	2441	2575	2500	220	755	500	1710	5	1	42170000	1061	18.91	0.51	12	0.11	133.00	4958.00	4578	20230512	-45.06	2410	20240417	4.36	2895	-13.13	20240206	2410	4.36	20240417	4915	-48.83	20230512	2410	4.36	20240417	2.42	N	067570	500	220 억	235760	N	N	N	N
19	20240426	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-5	5	-0.20	99727855	39449	36.91	2525	2550	2510	3280	1770	2525	2528.02	0.56	-1624	2591	2557	2516	2482	2441	2575	2500	220	755	500	1710	5	1	42170000	1063	18.95	0.51	12	0.09	133.00	4958.00	4578	20230512	-44.95	2410	20240417	4.56	2895	-12.95	20240206	2410	4.56	20240417	4915	-48.73	20230512	2410	4.56	20240417	2.42	N	067570	500	220 억	235760	N	N	N	N
20	20240426	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	15	2	0.59	86489655	34223	32.02	2525	2550	2510	3280	1770	2525	2527.24	0.56	-511	2591	2557	2516	2482	2441	2575	2500	220	755	500	1710	5	1	42170000	1071	19.10	0.51	12	0.08	133.00	4958.00	4578	20230512	-44.52	2410	20240417	5.39	2895	-12.26	20240206	2410	5.39	20240417	4915	-48.32	20230512	2410	5.39	20240417	2.42	N	067570	500	220 억	235760	N	N	N	N
21	20240426	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	0	3	0.00	76298155	30188	28.24	2525	2550	2510	3280	1770	2525	2527.44	0.56	525	2591	2557	2516	2482	2441	2575	2500	220	755	500	1710	5	1	42170000	1065	18.98	0.51	12	0.07	133.00	4958.00	4578	20230512	-44.84	2410	20240417	4.77	2895	-12.78	20240206	2410	4.77	20240417	4915	-48.63	20230512	2410	4.77	20240417	2.42	N	067570	500	220 억	235760	N	N	N	N
22	20240426	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	5	2	0.20	74119550	29325	27.44	2525	2550	2510	3280	1770	2525	2527.52	0.56	1131	2591	2557	2516	2482	2441	2575	2500	220	755	500	1710	5	1	42170000	1067	19.02	0.51	12	0.07	133.00	4958.00	4578	20230512	-44.74	2410	20240417	4.98	2895	-12.61	20240206	2410	4.98	20240417	4915	-48.52	20230512	2410	4.98	20240417	2.42	N	067570	500	220 억	235760	N	N	N	N
23	20240426	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	-10	5	-0.40	58730650	23221	21.73	2525	2550	2515	3280	1770	2525	2529.21	0.56	2711	2591	2557	2516	2482	2441	2575	2500	220	755	500	1710	5	1	42170000	1061	18.91	0.51	12	0.06	133.00	4958.00	4578	20230512	-45.06	2410	20240417	4.36	2895	-13.13	20240206	2410	4.36	20240417	4915	-48.83	20230512	2410	4.36	20240417	2.42	N	067570	500	220 억	235760	N	N	N	N
24	20240426	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-5	5	-0.20	56397480	22294	20.86	2525	2550	2520	3280	1770	2525	2529.72	0.56	3588	2591	2557	2516	2482	2441	2575	2500	220	755	500	1710	5	1	42170000	1063	18.95	0.51	12	0.05	133.00	4958.00	4578	20230512	-44.95	2410	20240417	4.56	2895	-12.95	20240206	2410	4.56	20240417	4915	-48.73	20230512	2410	4.56	20240417	2.42	N	067570	500	220 억	235760	N	N	N	N
25	20240426	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	15	2	0.59	30396940	12034	11.26	2525	2540	2525	3280	1770	2525	2525.92	0.56	9101	2591	2557	2516	2482	2441	2575	2500	220	755	500	1710	5	1	42170000	1071	19.10	0.51	12	0.03	133.00	4958.00	4578	20230512	-44.52	2410	20240417	5.39	2895	-12.26	20240206	2410	5.39	20240417	4915	-48.32	20230512	2410	5.39	20240417	2.42	N	067570	500	220 억	235760	N	N	N	N
26	20240425	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	25	2	1.00	268851135	106878	286.42	2475	2550	2475	3250	1750	2500	2515.49	0.46	44132	2533	2516	2493	2476	2453	2525	2485	220	750	500	1700	5	1	42170000	1065	18.98	0.51	12	0.25	133.00	4958.00	4578	20230512	-44.84	2410	20240417	4.77	2895	-12.78	20240206	2410	4.77	20240417	4915	-48.63	20230512	2410	4.77	20240417	2.44	N	067570	500	220 억	192081	N	N	N	N
27	20240425	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	45	2	1.80	233073740	92664	248.33	2475	2550	2475	3250	1750	2500	2515.26	0.46	43469	2533	2516	2493	2476	2453	2525	2485	220	750	500	1700	5	1	42170000	1073	19.14	0.51	12	0.22	133.00	4958.00	4578	20230512	-44.41	2410	20240417	5.60	2895	-12.09	20240206	2410	5.60	20240417	4915	-48.22	20230512	2410	5.60	20240417	2.44	N	067570	500	220 억	192081	N	N	N	N
28	20240425	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	40	2	1.60	219616675	87349	234.09	2475	2550	2475	3250	1750	2500	2514.24	0.46	43611	2533	2516	2493	2476	2453	2525	2485	220	750	500	1700	5	1	42170000	1071	19.10	0.51	12	0.21	133.00	4958.00	4578	20230512	-44.52	2410	20240417	5.39	2895	-12.26	20240206	2410	5.39	20240417	4915	-48.32	20230512	2410	5.39	20240417	2.44	N	067570	500	220 억	192081	N	N	N	N
29	20240425	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	40	2	1.60	199393005	79364	212.69	2475	2550	2475	3250	1750	2500	2512.39	0.46	42302	2533	2516	2493	2476	2453	2525	2485	220	750	500	1700	5	1	42170000	1071	19.10	0.51	12	0.19	133.00	4958.00	4578	20230512	-44.52	2410	20240417	5.39	2895	-12.26	20240206	2410	5.39	20240417	4915	-48.32	20230512	2410	5.39	20240417	2.44	N	067570	500	220 억	192081	N	N	N	N
30	20240425	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	15	2	0.60	123680335	49460	132.55	2475	2525	2475	3250	1750	2500	2500.61	0.46	21013	2533	2516	2493	2476	2453	2525	2485	220	750	500	1700	5	1	42170000	1061	18.91	0.51	12	0.12	133.00	4958.00	4578	20230512	-45.06	2410	20240417	4.36	2895	-13.13	20240206	2410	4.36	20240417	4915	-48.83	20230512	2410	4.36	20240417	2.44	N	067570	500	220 억	192081	N	N	N	N
31	20240425	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	15	2	0.60	79236585	31762	85.12	2475	2515	2475	3250	1750	2500	2494.70	0.46	17030	2533	2516	2493	2476	2453	2525	2485	220	750	500	1700	5	1	42170000	1061	18.91	0.51	12	0.08	133.00	4958.00	4578	20230512	-45.06	2410	20240417	4.36	2895	-13.13	20240206	2410	4.36	20240417	4915	-48.83	20230512	2410	4.36	20240417	2.44	N	067570	500	220 억	192081	N	N	N	N
32	20240425	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	5	2	0.20	60747095	24377	65.33	2475	2515	2475	3250	1750	2500	2491.98	0.46	14621	2533	2516	2493	2476	2453	2525	2485	220	750	500	1700	5	1	42170000	1056	18.83	0.51	12	0.06	133.00	4958.00	4578	20230512	-45.28	2410	20240417	3.94	2895	-13.47	20240206	2410	3.94	20240417	4915	-49.03	20230512	2410	3.94	20240417	2.44	N	067570	500	220 억	192081	N	N	N	N
33	20240425	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	-5	5	-0.20	4184335	1690	4.53	2475	2500	2475	3250	1750	2500	2475.94	0.46	167	2533	2516	2493	2476	2453	2525	2485	220	750	500	1700	5	1	42170000	1052	18.76	0.50	12	0.00	133.00	4958.00	4578	20230512	-45.50	2410	20240417	3.53	2895	-13.82	20240206	2410	3.53	20240417	4915	-49.24	20230512	2410	3.53	20240417	2.44	N	067570	500	220 억	192081	N	N	N	N
34	20240424	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	0	3	0.00	92731690	37250	50.46	2495	2510	2470	3250	1750	2500	2489.44	0.45	1638	2570	2535	2505	2470	2440	2552	2487	220	750	500	1700	5	1	42170000	1054	18.80	0.50	12	0.09	133.00	4958.00	4578	20230512	-45.39	2410	20240417	3.73	2895	-13.64	20240206	2410	3.73	20240417	4915	-49.14	20230512	2410	3.73	20240417	2.42	N	067570	500	220 억	190272	N	N	N	N
35	20240424	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	0	3	0.00	85631315	34400	46.60	2495	2510	2470	3250	1750	2500	2489.28	0.45	1613	2570	2535	2505	2470	2440	2552	2487	220	750	500	1700	5	1	42170000	1054	18.80	0.50	12	0.08	133.00	4958.00	4578	20230512	-45.39	2410	20240417	3.73	2895	-13.64	20240206	2410	3.73	20240417	4915	-49.14	20230512	2410	3.73	20240417	2.42	N	067570	500	220 억	190272	N	N	N	N
36	20240424	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	-10	5	-0.40	62353575	25077	33.97	2495	2510	2470	3250	1750	2500	2486.48	0.45	1522	2570	2535	2505	2470	2440	2552	2487	220	750	500	1700	5	1	42170000	1050	18.72	0.50	12	0.06	133.00	4958.00	4578	20230512	-45.61	2410	20240417	3.32	2895	-13.99	20240206	2410	3.32	20240417	4915	-49.34	20230512	2410	3.32	20240417	2.42	N	067570	500	220 억	190272	N	N	N	N
37	20240424	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	-10	5	-0.40	58995650	23726	32.14	2495	2510	2470	3250	1750	2500	2486.54	0.45	1610	2570	2535	2505	2470	2440	2552	2487	220	750	500	1700	5	1	42170000	1050	18.72	0.50	12	0.06	133.00	4958.00	4578	20230512	-45.61	2410	20240417	3.32	2895	-13.99	20240206	2410	3.32	20240417	4915	-49.34	20230512	2410	3.32	20240417	2.42	N	067570	500	220 억	190272	N	N	N	N
38	20240424	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	-5	5	-0.20	50922760	20479	27.74	2495	2510	2470	3250	1750	2500	2486.58	0.45	1660	2570	2535	2505	2470	2440	2552	2487	220	750	500	1700	5	1	42170000	1052	18.76	0.50	12	0.05	133.00	4958.00	4578	20230512	-45.50	2410	20240417	3.53	2895	-13.82	20240206	2410	3.53	20240417	4915	-49.24	20230512	2410	3.53	20240417	2.42	N	067570	500	220 억	190272	N	N	N	N
39	20240424	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	0	3	0.00	36081890	14499	19.64	2495	2510	2470	3250	1750	2500	2488.58	0.45	1721	2570	2535	2505	2470	2440	2552	2487	220	750	500	1700	5	1	42170000	1054	18.80	0.50	12	0.03	133.00	4958.00	4578	20230512	-45.39	2410	20240417	3.73	2895	-13.64	20240206	2410	3.73	20240417	4915	-49.14	20230512	2410	3.73	20240417	2.42	N	067570	500	220 억	190272	N	N	N	N
40	20240424	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	5	2	0.20	11222420	4495	6.09	2495	2510	2490	3250	1750	2500	2496.65	0.45	950	2570	2535	2505	2470	2440	2552	2487	220	750	500	1700	5	1	42170000	1056	18.83	0.51	12	0.01	133.00	4958.00	4578	20230512	-45.28	2410	20240417	3.94	2895	-13.47	20240206	2410	3.94	20240417	4915	-49.03	20230512	2410	3.94	20240417	2.42	N	067570	500	220 억	190272	N	N	N	N
41	20240424	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	-10	5	-0.40	3364590	1350	1.83	2495	2500	2490	3250	1750	2500	2492.29	0.45	-667	2570	2535	2505	2470	2440	2552	2487	220	750	500	1700	5	1	42170000	1050	18.72	0.50	12	0.00	133.00	4958.00	4578	20230512	-45.61	2410	20240417	3.32	2895	-13.99	20240206	2410	3.32	20240417	4915	-49.34	20230512	2410	3.32	20240417	2.42	N	067570	500	220 억	190272	N	N	N	N
42	20240423	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	25	2	1.01	184501200	73789	197.36	2480	2540	2475	3215	1735	2475	2500.39	0.43	8145	2511	2492	2466	2447	2421	2502	2457	220	740	500	1680	5	1	42170000	1054	18.80	0.50	12	0.17	133.00	4958.00	4578	20230512	-45.39	2410	20240417	3.73	2895	-13.64	20240206	2410	3.73	20240417	4915	-49.14	20230512	2410	3.73	20240417	2.42	N	067570	500	220 억	179270	N	N	N	N
43	20240423	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	15	2	0.61	162161855	64834	173.41	2480	2540	2475	3215	1735	2475	2501.19	0.43	6465	2511	2492	2466	2447	2421	2502	2457	220	740	500	1680	5	1	42170000	1050	18.72	0.50	12	0.15	133.00	4958.00	4578	20230512	-45.61	2410	20240417	3.32	2895	-13.99	20240206	2410	3.32	20240417	4915	-49.34	20230512	2410	3.32	20240417	2.42	N	067570	500	220 억	179270	N	N	N	N
44	20240423	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	35	2	1.41	133629615	53396	142.82	2480	2540	2475	3215	1735	2475	2502.62	0.43	2213	2511	2492	2466	2447	2421	2502	2457	220	740	500	1680	5	1	42170000	1058	18.87	0.51	12	0.13	133.00	4958.00	4578	20230512	-45.17	2410	20240417	4.15	2895	-13.30	20240206	2410	4.15	20240417	4915	-48.93	20230512	2410	4.15	20240417	2.42	N	067570	500	220 억	179270	N	N	N	N
45	20240423	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	35	2	1.41	114555640	45778	122.44	2480	2540	2475	3215	1735	2475	2502.42	0.43	2118	2511	2492	2466	2447	2421	2502	2457	220	740	500	1680	5	1	42170000	1058	18.87	0.51	12	0.11	133.00	4958.00	4578	20230512	-45.17	2410	20240417	4.15	2895	-13.30	20240206	2410	4.15	20240417	4915	-48.93	20230512	2410	4.15	20240417	2.42	N	067570	500	220 억	179270	N	N	N	N
46	20240423	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	25	2	1.01	94949395	37923	101.43	2480	2540	2475	3215	1735	2475	2503.75	0.43	1983	2511	2492	2466	2447	2421	2502	2457	220	740	500	1680	5	1	42170000	1054	18.80	0.50	12	0.09	133.00	4958.00	4578	20230512	-45.39	2410	20240417	3.73	2895	-13.64	20240206	2410	3.73	20240417	4915	-49.14	20230512	2410	3.73	20240417	2.42	N	067570	500	220 억	179270	N	N	N	N
47	20240423	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	35	2	1.41	74897380	29908	79.99	2480	2540	2475	3215	1735	2475	2504.27	0.43	729	2511	2492	2466	2447	2421	2502	2457	220	740	500	1680	5	1	42170000	1058	18.87	0.51	12	0.07	133.00	4958.00	4578	20230512	-45.17	2410	20240417	4.15	2895	-13.30	20240206	2410	4.15	20240417	4915	-48.93	20230512	2410	4.15	20240417	2.42	N	067570	500	220 억	179270	N	N	N	N
48	20240423	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	10	2	0.40	10561510	4256	11.38	2480	2490	2475	3215	1735	2475	2481.58	0.43	-464	2511	2492	2466	2447	2421	2502	2457	220	740	500	1680	5	1	42170000	1048	18.68	0.50	12	0.01	133.00	4958.00	4578	20230512	-45.72	2410	20240417	3.11	2895	-14.16	20240206	2410	3.11	20240417	4915	-49.44	20230512	2410	3.11	20240417	2.42	N	067570	500	220 억	179270	N	N	N	N
49	20240423	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	15	2	0.61	2004710	808	2.16	2480	2490	2480	3215	1735	2475	2481.18	0.43	63	2511	2492	2466	2447	2421	2502	2457	220	740	500	1680	5	1	42170000	1050	18.72	0.50	12	0.00	133.00	4958.00	4578	20230512	-45.61	2410	20240417	3.32	2895	-13.99	20240206	2410	3.32	20240417	4915	-49.34	20230512	2410	3.32	20240417	2.42	N	067570	500	220 억	179270	N	N	N	N
50	20240422	160622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2475	25	2	1.02	92204670	37383	63.45	2455	2485	2440	3185	1715	2450	2466.53	0.45	-9507	2516	2482	2446	2412	2376	2465	2395	220	735	500	1660	5	1	42170000	1044	18.61	0.50	12	0.09	133.00	4958.00	4578	20230512	-45.94	2410	20240417	2.70	2895	-14.51	20240206	2410	2.70	20240417	4915	-49.64	20230512	2410	2.70	20240417	2.41	N	067570	500	220 억	188655	N	N	N	N
51	20240422	150621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2485	35	2	1.43	84430175	34247	58.13	2455	2485	2440	3185	1715	2450	2465.37	0.45	-9481	2516	2482	2446	2412	2376	2465	2395	220	735	500	1660	5	1	42170000	1048	18.68	0.50	12	0.08	133.00	4958.00	4578	20230512	-45.72	2410	20240417	3.11	2895	-14.16	20240206	2410	3.11	20240417	4915	-49.44	20230512	2410	3.11	20240417	2.41	N	067570	500	220 억	188655	N	N	N	N
52	20240422	140621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	30	2	1.22	75688325	30701	52.11	2455	2485	2440	3185	1715	2450	2465.39	0.45	-9801	2516	2482	2446	2412	2376	2465	2395	220	735	500	1660	5	1	42170000	1046	18.65	0.50	12	0.07	133.00	4958.00	4578	20230512	-45.83	2410	20240417	2.90	2895	-14.34	20240206	2410	2.90	20240417	4915	-49.54	20230512	2410	2.90	20240417	2.41	N	067570	500	220 억	188655	N	N	N	N
53	20240422	130619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	5	2	0.20	51955195	21116	35.84	2455	2480	2440	3185	1715	2450	2460.51	0.45	-5474	2516	2482	2446	2412	2376	2465	2395	220	735	500	1660	5	1	42170000	1035	18.46	0.50	12	0.05	133.00	4958.00	4578	20230512	-46.37	2410	20240417	1.87	2895	-15.20	20240206	2410	1.87	20240417	4915	-50.05	20230512	2410	1.87	20240417	2.41	N	067570	500	220 억	188655	N	N	N	N
54	20240422	120619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2465	15	2	0.61	49182540	19987	33.93	2455	2480	2440	3185	1715	2450	2460.78	0.45	-5942	2516	2482	2446	2412	2376	2465	2395	220	735	500	1660	5	1	42170000	1039	18.53	0.50	12	0.05	133.00	4958.00	4578	20230512	-46.16	2410	20240417	2.28	2895	-14.85	20240206	2410	2.28	20240417	4915	-49.85	20230512	2410	2.28	20240417	2.41	N	067570	500	220 억	188655	N	N	N	N
55	20240422	110619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2470	20	2	0.82	41894335	17035	28.91	2455	2480	2440	3185	1715	2450	2459.36	0.45	-4794	2516	2482	2446	2412	2376	2465	2395	220	735	500	1660	5	1	42170000	1042	18.57	0.50	12	0.04	133.00	4958.00	4578	20230512	-46.05	2410	20240417	2.49	2895	-14.68	20240206	2410	2.49	20240417	4915	-49.75	20230512	2410	2.49	20240417	2.41	N	067570	500	220 억	188655	N	N	N	N
56	20240422	100620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2450	0	3	0.00	17324545	7083	12.02	2455	2455	2440	3185	1715	2450	2445.88	0.45	-107	2516	2482	2446	2412	2376	2465	2395	220	735	500	1660	5	1	42170000	1033	18.42	0.49	12	0.02	133.00	4958.00	4578	20230512	-46.48	2410	20240417	1.66	2895	-15.37	20240206	2410	1.66	20240417	4915	-50.15	20230512	2410	1.66	20240417	2.41	N	067570	500	220 억	188655	N	N	N	N
57	20240422	090620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2445	-5	5	-0.20	1283450	525	0.89	2455	2455	2440	3185	1715	2450	2443.49	0.45	-353	2516	2482	2446	2412	2376	2465	2395	220	735	500	1660	5	1	42170000	1031	18.38	0.49	12	0.00	133.00	4958.00	4578	20230512	-46.59	2410	20240417	1.45	2895	-15.54	20240206	2410	1.45	20240417	4915	-50.25	20230512	2410	1.45	20240417	2.41	N	067570	500	220 억	188655	N	N	N	N
58	20240419	160553	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2450	-25	5	-1.01	143111105	58913	223.65	2480	2480	2410	3215	1735	2475	2429.19	0.45	-2842	2511	2492	2456	2437	2401	2502	2447	220	740	500	1680	5	1	42170000	1033	18.42	0.49	12	0.14	133.00	4958.00	4578	20230512	-46.48	2410	20240419	1.66	2895	-15.37	20240206	2410	1.66	20240419	4915	-50.15	20230512	2410	1.66	20240419	2.40	N	067570	500	220 억	191611	N	N	N	N
59	20240419	150558	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2435	-40	5	-1.62	137520440	56630	214.98	2480	2480	2410	3215	1735	2475	2428.40	0.45	-2745	2511	2492	2456	2437	2401	2502	2447	220	740	500	1680	5	1	42170000	1027	18.31	0.49	12	0.13	133.00	4958.00	4578	20230512	-46.81	2410	20240419	1.04	2895	-15.89	20240206	2410	1.04	20240419	4915	-50.46	20230512	2410	1.04	20240419	2.40	N	067570	500	220 억	191611	N	N	N	N
60	20240419	140553	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2445	-30	5	-1.21	136439705	56186	213.29	2480	2480	2410	3215	1735	2475	2428.36	0.45	-2665	2511	2492	2456	2437	2401	2502	2447	220	740	500	1680	5	1	42170000	1031	18.38	0.49	12	0.13	133.00	4958.00	4578	20230512	-46.59	2410	20240419	1.45	2895	-15.54	20240206	2410	1.45	20240419	4915	-50.25	20230512	2410	1.45	20240419	2.40	N	067570	500	220 억	191611	N	N	N	N
61	20240419	130554	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2425	-50	5	-2.02	105484275	43416	164.82	2480	2480	2410	3215	1735	2475	2429.62	0.45	-10033	2511	2492	2456	2437	2401	2502	2447	220	740	500	1680	5	1	42170000	1023	18.23	0.49	12	0.10	133.00	4958.00	4578	20230512	-47.03	2410	20240419	0.62	2895	-16.23	20240206	2410	0.62	20240419	4915	-50.66	20230512	2410	0.62	20240419	2.40	N	067570	500	220 억	191611	N	N	N	N
62	20240419	120551	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2425	-50	5	-2.02	96514915	39717	150.77	2480	2480	2410	3215	1735	2475	2430.07	0.45	-11695	2511	2492	2456	2437	2401	2502	2447	220	740	500	1680	5	1	42170000	1023	18.23	0.49	12	0.09	133.00	4958.00	4578	20230512	-47.03	2410	20240419	0.62	2895	-16.23	20240206	2410	0.62	20240419	4915	-50.66	20230512	2410	0.62	20240419	2.40	N	067570	500	220 억	191611	N	N	N	N
63	20240419	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-50	5	-2.02	49998600	20466	77.69	2480	2480	2425	3215	1735	2475	2443.01	0.45	-7688	2511	2492	2456	2437	2401	2502	2447	220	740	500	1680	5	1	42170000	1023	18.23	0.49	12	0.05	133.00	4958.00	4578	20230512	-47.03	2410	20240417	0.62	2895	-16.23	20240206	2410	0.62	20240417	4915	-50.66	20230512	2410	0.62	20240417	2.40	N	067570	500	220 억	191611	N	N	N	N
64	20240419	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-20	5	-0.81	9195065	3735	14.18	2480	2480	2450	3215	1735	2475	2461.86	0.45	-1561	2511	2492	2456	2437	2401	2502	2447	220	740	500	1680	5	1	42170000	1035	18.46	0.50	12	0.01	133.00	4958.00	4578	20230512	-46.37	2410	20240417	1.87	2895	-15.20	20240206	2410	1.87	20240417	4915	-50.05	20230512	2410	1.87	20240417	2.40	N	067570	500	220 억	191611	N	N	N	N
65	20240419	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-10	5	-0.40	1400890	567	2.15	2480	2480	2465	3215	1735	2475	2470.71	0.45	-65	2511	2492	2456	2437	2401	2502	2447	220	740	500	1680	5	1	42170000	1039	18.53	0.50	12	0.00	133.00	4958.00	4578	20230512	-46.16	2410	20240417	2.28	2895	-14.85	20240206	2410	2.28	20240417	4915	-49.85	20230512	2410	2.28	20240417	2.40	N	067570	500	220 억	191611	N	N	N	N
66	20240418	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	45	2	1.85	64569450	26341	44.23	2430	2475	2420	3155	1705	2430	2451.29	0.46	-2377	2476	2452	2431	2407	2386	2442	2397	220	725	500	1650	5	1	42170000	1044	18.61	0.50	12	0.06	133.00	4958.00	4578	20230512	-45.94	2410	20240417	2.70	2895	-14.51	20240206	2410	2.70	20240417	4915	-49.64	20230512	2410	2.70	20240417	2.37	N	067570	500	220 억	193988	N	N	N	N
67	20240418	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	15	2	0.62	61476150	25091	42.13	2430	2475	2420	3155	1705	2430	2450.13	0.46	-2346	2476	2452	2431	2407	2386	2442	2397	220	725	500	1650	5	1	42170000	1031	18.38	0.49	12	0.06	133.00	4958.00	4578	20230512	-46.59	2410	20240417	1.45	2895	-15.54	20240206	2410	1.45	20240417	4915	-50.25	20230512	2410	1.45	20240417	2.37	N	067570	500	220 억	193988	N	N	N	N
68	20240418	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	35	2	1.44	52927395	21623	36.31	2430	2475	2420	3155	1705	2430	2447.74	0.46	-1727	2476	2452	2431	2407	2386	2442	2397	220	725	500	1650	5	1	42170000	1039	18.53	0.50	12	0.05	133.00	4958.00	4578	20230512	-46.16	2410	20240417	2.28	2895	-14.85	20240206	2410	2.28	20240417	4915	-49.85	20230512	2410	2.28	20240417	2.37	N	067570	500	220 억	193988	N	N	N	N
69	20240418	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	35	2	1.44	42118290	17232	28.94	2430	2470	2420	3155	1705	2430	2444.19	0.46	-1670	2476	2452	2431	2407	2386	2442	2397	220	725	500	1650	5	1	42170000	1039	18.53	0.50	12	0.04	133.00	4958.00	4578	20230512	-46.16	2410	20240417	2.28	2895	-14.85	20240206	2410	2.28	20240417	4915	-49.85	20230512	2410	2.28	20240417	2.37	N	067570	500	220 억	193988	N	N	N	N
70	20240418	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	35	2	1.44	37520405	15366	25.80	2430	2465	2420	3155	1705	2430	2441.78	0.46	-1312	2476	2452	2431	2407	2386	2442	2397	220	725	500	1650	5	1	42170000	1039	18.53	0.50	12	0.04	133.00	4958.00	4578	20230512	-46.16	2410	20240417	2.28	2895	-14.85	20240206	2410	2.28	20240417	4915	-49.85	20230512	2410	2.28	20240417	2.37	N	067570	500	220 억	193988	N	N	N	N
71	20240418	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	15	2	0.62	27020950	11087	18.62	2430	2450	2420	3155	1705	2430	2437.17	0.46	-199	2476	2452	2431	2407	2386	2442	2397	220	725	500	1650	5	1	42170000	1031	18.38	0.49	12	0.03	133.00	4958.00	4578	20230512	-46.59	2410	20240417	1.45	2895	-15.54	20240206	2410	1.45	20240417	4915	-50.25	20230512	2410	1.45	20240417	2.37	N	067570	500	220 억	193988	N	N	N	N
72	20240418	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	15	2	0.62	14964410	6160	10.34	2430	2450	2420	3155	1705	2430	2429.29	0.46	953	2476	2452	2431	2407	2386	2442	2397	220	725	500	1650	5	1	42170000	1031	18.38	0.49	12	0.01	133.00	4958.00	4578	20230512	-46.59	2410	20240417	1.45	2895	-15.54	20240206	2410	1.45	20240417	4915	-50.25	20230512	2410	1.45	20240417	2.37	N	067570	500	220 억	193988	N	N	N	N
73	20240418	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	0	3	0.00	4696435	1936	3.25	2430	2430	2420	3155	1705	2430	2425.84	0.46	801	2476	2452	2431	2407	2386	2442	2397	220	725	500	1650	5	1	42170000	1025	18.27	0.49	12	0.00	133.00	4958.00	4578	20230512	-46.92	2410	20240417	0.83	2895	-16.06	20240206	2410	0.83	20240417	4915	-50.56	20230512	2410	0.83	20240417	2.37	N	067570	500	220 억	193988	N	N	N	N
74	20240417	160546	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2430	-5	5	-0.21	144175465	59542	104.90	2445	2455	2410	3165	1705	2435	2421.35	0.47	-2740	2498	2466	2443	2411	2388	2455	2400	220	730	500	1650	5	1	42170000	1025	18.27	0.49	12	0.14	133.00	4958.00	4578	20230512	-46.92	2410	20240417	0.83	2895	-16.06	20240206	2410	0.83	20240417	4915	-50.56	20230512	2410	0.83	20240417	2.35	N	067570	500	220 억	196728	N	N	N	N
75	20240417	150556	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2415	-20	5	-0.82	132293040	54634	96.25	2445	2455	2410	3165	1705	2435	2421.38	0.47	-2011	2498	2466	2443	2411	2388	2455	2400	220	730	500	1650	5	1	42170000	1018	18.16	0.49	12	0.13	133.00	4958.00	4578	20230512	-47.25	2410	20240417	0.21	2895	-16.58	20240206	2410	0.21	20240417	4915	-50.86	20230512	2410	0.21	20240417	2.35	N	067570	500	220 억	196728	N	N	N	N
76	20240417	140551	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2435	0	3	0.00	120220850	49640	87.45	2445	2455	2410	3165	1705	2435	2421.79	0.47	-1484	2498	2466	2443	2411	2388	2455	2400	220	730	500	1650	5	1	42170000	1027	18.31	0.49	12	0.12	133.00	4958.00	4578	20230512	-46.81	2410	20240417	1.04	2895	-15.89	20240206	2410	1.04	20240417	4915	-50.46	20230512	2410	1.04	20240417	2.35	N	067570	500	220 억	196728	N	N	N	N
77	20240417	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	0	3	0.00	35217875	14436	25.43	2445	2455	2425	3165	1705	2435	2439.67	0.47	-5339	2498	2466	2443	2411	2388	2455	2400	220	730	500	1650	5	1	42170000	1027	18.31	0.49	12	0.03	133.00	4958.00	4578	20230512	-46.81	2420	20240130	0.62	2895	-15.89	20240206	2420	0.62	20240130	4915	-50.46	20230512	2420	0.62	20240130	2.35	N	067570	500	220 억	196728	N	N	N	N
78	20240417	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-5	5	-0.21	33957050	13917	24.52	2445	2455	2425	3165	1705	2435	2440.06	0.47	-5253	2498	2466	2443	2411	2388	2455	2400	220	730	500	1650	5	1	42170000	1025	18.27	0.49	12	0.03	133.00	4958.00	4578	20230512	-46.92	2420	20240130	0.41	2895	-16.06	20240206	2420	0.41	20240130	4915	-50.56	20230512	2420	0.41	20240130	2.35	N	067570	500	220 억	196728	N	N	N	N
79	20240417	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	0	3	0.00	31379010	12857	22.65	2445	2455	2425	3165	1705	2435	2440.73	0.47	-4763	2498	2466	2443	2411	2388	2455	2400	220	730	500	1650	5	1	42170000	1027	18.31	0.49	12	0.03	133.00	4958.00	4578	20230512	-46.81	2420	20240130	0.62	2895	-15.89	20240206	2420	0.62	20240130	4915	-50.46	20230512	2420	0.62	20240130	2.35	N	067570	500	220 억	196728	N	N	N	N
80	20240417	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	15	2	0.62	17097905	6997	12.33	2445	2455	2435	3165	1705	2435	2443.92	0.47	-2030	2498	2466	2443	2411	2388	2455	2400	220	730	500	1650	5	1	42170000	1033	18.42	0.49	12	0.02	133.00	4958.00	4578	20230512	-46.48	2420	20240130	1.24	2895	-15.37	20240206	2420	1.24	20240130	4915	-50.15	20230512	2420	1.24	20240130	2.35	N	067570	500	220 억	196728	N	N	N	N
81	20240417	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	15	2	0.62	1638335	671	1.18	2445	2450	2445	3165	1705	2435	2445.55	0.47	0	2498	2466	2443	2411	2388	2455	2400	220	730	500	1650	5	1	42170000	1033	18.42	0.49	12	0.00	133.00	4958.00	4578	20230512	-46.48	2420	20240130	1.24	2895	-15.37	20240206	2420	1.24	20240130	4915	-50.15	20230512	2420	1.24	20240130	2.35	N	067570	500	220 억	196728	N	N	N	N
82	20240416	160552	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2435	-35	5	-1.42	137993435	56714	41.66	2470	2475	2420	3210	1730	2470	2433.15	0.51	-19475	2503	2486	2453	2436	2403	2495	2445	220	740	500	1670	5	1	42170000	1027	18.31	0.49	12	0.13	133.00	4958.00	4578	20230512	-46.81	2420	20240416	0.62	2895	-15.89	20240206	2420	0.62	20240416	4915	-50.46	20230512	2420	0.62	20240416	2.34	N	067570	500	220 억	216203	N	N	N	N
83	20240416	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-40	5	-1.62	122521080	50343	36.98	2470	2475	2425	3210	1730	2470	2433.73	0.51	-18898	2503	2486	2453	2436	2403	2495	2445	220	740	500	1670	5	1	42170000	1025	18.27	0.49	12	0.12	133.00	4958.00	4578	20230512	-46.92	2420	20240130	0.41	2895	-16.06	20240206	2420	0.41	20240130	4915	-50.56	20230512	2420	0.41	20240130	2.34	N	067570	500	220 억	216203	N	N	N	N
84	20240416	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-40	5	-1.62	86284725	35423	26.02	2470	2475	2425	3210	1730	2470	2435.84	0.51	-16231	2503	2486	2453	2436	2403	2495	2445	220	740	500	1670	5	1	42170000	1025	18.27	0.49	12	0.08	133.00	4958.00	4578	20230512	-46.92	2420	20240130	0.41	2895	-16.06	20240206	2420	0.41	20240130	4915	-50.56	20230512	2420	0.41	20240130	2.34	N	067570	500	220 억	216203	N	N	N	N
85	20240416	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-45	5	-1.82	66460745	27262	20.03	2470	2475	2425	3210	1730	2470	2437.85	0.51	-8970	2503	2486	2453	2436	2403	2495	2445	220	740	500	1670	5	1	42170000	1023	18.23	0.49	12	0.06	133.00	4958.00	4578	20230512	-47.03	2420	20240130	0.21	2895	-16.23	20240206	2420	0.21	20240130	4915	-50.66	20230512	2420	0.21	20240130	2.34	N	067570	500	220 억	216203	N	N	N	N
86	20240416	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-25	5	-1.01	45691875	18709	13.74	2470	2475	2425	3210	1730	2470	2442.24	0.51	-5573	2503	2486	2453	2436	2403	2495	2445	220	740	500	1670	5	1	42170000	1031	18.38	0.49	12	0.04	133.00	4958.00	4578	20230512	-46.59	2420	20240130	1.03	2895	-15.54	20240206	2420	1.03	20240130	4915	-50.25	20230512	2420	1.03	20240130	2.34	N	067570	500	220 억	216203	N	N	N	N
87	20240416	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-30	5	-1.21	33005505	13500	9.92	2470	2475	2430	3210	1730	2470	2444.85	0.51	-2720	2503	2486	2453	2436	2403	2495	2445	220	740	500	1670	5	1	42170000	1029	18.35	0.49	12	0.03	133.00	4958.00	4578	20230512	-46.70	2420	20240130	0.83	2895	-15.72	20240206	2420	0.83	20240130	4915	-50.36	20230512	2420	0.83	20240130	2.34	N	067570	500	220 억	216203	N	N	N	N
88	20240416	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-5	5	-0.20	15102420	6155	4.52	2470	2475	2445	3210	1730	2470	2453.68	0.51	-474	2503	2486	2453	2436	2403	2495	2445	220	740	500	1670	5	1	42170000	1039	18.53	0.50	12	0.01	133.00	4958.00	4578	20230512	-46.16	2420	20240130	1.86	2895	-14.85	20240206	2420	1.86	20240130	4915	-49.85	20230512	2420	1.86	20240130	2.34	N	067570	500	220 억	216203	N	N	N	N
89	20240416	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-10	5	-0.40	1030205	418	0.31	2470	2475	2460	3210	1730	2470	2464.61	0.51	-343	2503	2486	2453	2436	2403	2495	2445	220	740	500	1670	5	1	42170000	1037	18.50	0.50	12	0.00	133.00	4958.00	4578	20230512	-46.26	2420	20240130	1.65	2895	-15.03	20240206	2420	1.65	20240130	4915	-49.95	20230512	2420	1.65	20240130	2.34	N	067570	500	220 억	216203	N	N	N	N
90	20240415	160542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2470	0	3	0.00	331425885	136126	367.10	2465	2470	2420	3210	1730	2470	2434.53	0.52	-3908	2493	2481	2468	2456	2443	2475	2450	220	740	500	1670	5	1	42170000	1042	18.57	0.50	12	0.32	133.00	4958.00	4578	20230512	-46.05	2420	20240415	2.07	2895	-14.68	20240206	2420	2.07	20240415	4915	-49.75	20230512	2420	2.07	20240415	2.33	N	067570	500	220 억	218563	N	N	N	N
91	20240415	150546	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2445	-25	5	-1.01	315311785	129576	349.44	2465	2470	2420	3210	1730	2470	2433.26	0.52	-3506	2493	2481	2468	2456	2443	2475	2450	220	740	500	1670	5	1	42170000	1031	18.38	0.49	12	0.31	133.00	4958.00	4578	20230512	-46.59	2420	20240415	1.03	2895	-15.54	20240206	2420	1.03	20240415	4915	-50.25	20230512	2420	1.03	20240415	2.33	N	067570	500	220 억	218563	N	N	N	N
92	20240415	140541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2430	-40	5	-1.62	295486730	121421	327.45	2465	2470	2420	3210	1730	2470	2433.41	0.52	-2980	2493	2481	2468	2456	2443	2475	2450	220	740	500	1670	5	1	42170000	1025	18.27	0.49	12	0.29	133.00	4958.00	4578	20230512	-46.92	2420	20240415	0.41	2895	-16.06	20240206	2420	0.41	20240415	4915	-50.56	20230512	2420	0.41	20240415	2.33	N	067570	500	220 억	218563	N	N	N	N
93	20240415	130536	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2435	-35	5	-1.42	229560360	94280	254.25	2465	2470	2420	3210	1730	2470	2434.68	0.52	-7154	2493	2481	2468	2456	2443	2475	2450	220	740	500	1670	5	1	42170000	1027	18.31	0.49	12	0.22	133.00	4958.00	4578	20230512	-46.81	2420	20240415	0.62	2895	-15.89	20240206	2420	0.62	20240415	4915	-50.46	20230512	2420	0.62	20240415	2.33	N	067570	500	220 억	218563	N	N	N	N
94	20240415	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-25	5	-1.01	123146020	50489	136.16	2465	2470	2425	3210	1730	2470	2438.74	0.52	-12316	2493	2481	2468	2456	2443	2475	2450	220	740	500	1670	5	1	42170000	1031	18.38	0.49	12	0.12	133.00	4958.00	4578	20230512	-46.59	2420	20240130	1.03	2895	-15.54	20240206	2420	1.03	20240130	4915	-50.25	20230512	2420	1.03	20240130	2.33	N	067570	500	220 억	218563	N	N	N	N
95	20240415	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-20	5	-0.81	95753945	39241	105.83	2465	2470	2425	3210	1730	2470	2439.74	0.52	-12907	2493	2481	2468	2456	2443	2475	2450	220	740	500	1670	5	1	42170000	1033	18.42	0.49	12	0.09	133.00	4958.00	4578	20230512	-46.48	2420	20240130	1.24	2895	-15.37	20240206	2420	1.24	20240130	4915	-50.15	20230512	2420	1.24	20240130	2.33	N	067570	500	220 억	218563	N	N	N	N
96	20240415	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-30	5	-1.21	78835040	32288	87.07	2465	2470	2425	3210	1730	2470	2441.14	0.52	-12880	2493	2481	2468	2456	2443	2475	2450	220	740	500	1670	5	1	42170000	1029	18.35	0.49	12	0.08	133.00	4958.00	4578	20230512	-46.70	2420	20240130	0.83	2895	-15.72	20240206	2420	0.83	20240130	4915	-50.36	20230512	2420	0.83	20240130	2.33	N	067570	500	220 억	218563	N	N	N	N
97	20240415	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-20	5	-0.81	15551920	6341	17.10	2465	2470	2445	3210	1730	2470	2450.99	0.52	-4561	2493	2481	2468	2456	2443	2475	2450	220	740	500	1670	5	1	42170000	1033	18.42	0.49	12	0.02	133.00	4958.00	4578	20230512	-46.48	2420	20240130	1.24	2895	-15.37	20240206	2420	1.24	20240130	4915	-50.15	20230512	2420	1.24	20240130	2.33	N	067570	500	220 억	218563	N	N	N	N
98	20240412	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-10	5	-0.40	89062245	36084	82.82	2480	2480	2455	3220	1740	2480	2468.19	0.53	-6640	2513	2496	2478	2461	2443	2487	2452	220	740	500	1680	5	1	42170000	1042	18.57	0.50	12	0.09	133.00	4958.00	4578	20230512	-46.05	2420	20240130	2.07	2895	-14.68	20240206	2420	2.07	20240130	4915	-49.75	20230512	2420	2.07	20240130	2.32	N	067570	500	220 억	225203	N	N	N	N
99	20240412	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-20	5	-0.81	87231735	35342	81.12	2480	2480	2455	3220	1740	2480	2468.22	0.53	-6573	2513	2496	2478	2461	2443	2487	2452	220	740	500	1680	5	1	42170000	1037	18.50	0.50	12	0.08	133.00	4958.00	4578	20230512	-46.26	2420	20240130	1.65	2895	-15.03	20240206	2420	1.65	20240130	4915	-49.95	20230512	2420	1.65	20240130	2.32	N	067570	500	220 억	225203	N	N	N	N
100	20240412	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-15	5	-0.60	69642150	28193	64.71	2480	2480	2465	3220	1740	2480	2470.19	0.53	-6229	2513	2496	2478	2461	2443	2487	2452	220	740	500	1680	5	1	42170000	1039	18.53	0.50	12	0.07	133.00	4958.00	4578	20230512	-46.16	2420	20240130	1.86	2895	-14.85	20240206	2420	1.86	20240130	4915	-49.85	20230512	2420	1.86	20240130	2.32	N	067570	500	220 억	225203	N	N	N	N
101	20240412	130537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-5	5	-0.20	55567915	22492	51.63	2480	2480	2465	3220	1740	2480	2470.56	0.53	-4201	2513	2496	2478	2461	2443	2487	2452	220	740	500	1680	5	1	42170000	1044	18.61	0.50	12	0.05	133.00	4958.00	4578	20230512	-45.94	2420	20240130	2.27	2895	-14.51	20240206	2420	2.27	20240130	4915	-49.64	20230512	2420	2.27	20240130	2.32	N	067570	500	220 억	225203	N	N	N	N
102	20240412	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-5	5	-0.20	33491025	13558	31.12	2480	2480	2465	3220	1740	2480	2470.20	0.53	-4201	2513	2496	2478	2461	2443	2487	2452	220	740	500	1680	5	1	42170000	1044	18.61	0.50	12	0.03	133.00	4958.00	4578	20230512	-45.94	2420	20240130	2.27	2895	-14.51	20240206	2420	2.27	20240130	4915	-49.64	20230512	2420	2.27	20240130	2.32	N	067570	500	220 억	225203	N	N	N	N
103	20240412	110536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-5	5	-0.20	23080230	9344	21.45	2480	2480	2465	3220	1740	2480	2470.06	0.53	-2954	2513	2496	2478	2461	2443	2487	2452	220	740	500	1680	5	1	42170000	1044	18.61	0.50	12	0.02	133.00	4958.00	4578	20230512	-45.94	2420	20240130	2.27	2895	-14.51	20240206	2420	2.27	20240130	4915	-49.64	20230512	2420	2.27	20240130	2.32	N	067570	500	220 억	225203	N	N	N	N
104	20240412	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	0	3	0.00	15222785	6165	14.15	2480	2480	2465	3220	1740	2480	2469.23	0.53	-1408	2513	2496	2478	2461	2443	2487	2452	220	740	500	1680	5	1	42170000	1046	18.65	0.50	12	0.01	133.00	4958.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.32	N	067570	500	220 억	225203	N	N	N	N
105	20240412	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	0	3	0.00	951360	384	0.88	2480	2480	2475	3220	1740	2480	2477.50	0.53	-218	2513	2496	2478	2461	2443	2487	2452	220	740	500	1680	5	1	42170000	1046	18.65	0.50	12	0.00	133.00	4958.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.32	N	067570	500	220 억	225203	N	N	N	N
106	20240411	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	0	3	0.00	106259560	42967	117.02	2485	2495	2460	3220	1740	2480	2473.05	0.51	8407	2503	2491	2473	2461	2443	2497	2467	220	740	500	1680	5	1	42170000	1046	18.65	0.50	12	0.10	133.00	4958.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.35	N	067570	500	220 억	216796	N	N	N	N
107	20240411	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-15	5	-0.60	102572750	41480	112.97	2485	2495	2460	3220	1740	2480	2472.82	0.51	8457	2503	2491	2473	2461	2443	2497	2467	220	740	500	1680	5	1	42170000	1039	18.53	0.50	12	0.10	133.00	4958.00	4578	20230512	-46.16	2420	20240130	1.86	2895	-14.85	20240206	2420	1.86	20240130	4915	-49.85	20230512	2420	1.86	20240130	2.35	N	067570	500	220 억	216796	N	N	N	N
108	20240411	140537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-5	5	-0.20	98530805	39843	108.51	2485	2495	2460	3220	1740	2480	2472.98	0.51	8457	2503	2491	2473	2461	2443	2497	2467	220	740	500	1680	5	1	42170000	1044	18.61	0.50	12	0.09	133.00	4958.00	4578	20230512	-45.94	2420	20240130	2.27	2895	-14.51	20240206	2420	2.27	20240130	4915	-49.64	20230512	2420	2.27	20240130	2.35	N	067570	500	220 억	216796	N	N	N	N
109	20240411	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	0	3	0.00	96707430	39105	106.50	2485	2495	2460	3220	1740	2480	2473.02	0.51	8457	2503	2491	2473	2461	2443	2497	2467	220	740	500	1680	5	1	42170000	1046	18.65	0.50	12	0.09	133.00	4958.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.35	N	067570	500	220 억	216796	N	N	N	N
110	20240411	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-15	5	-0.60	86198110	34847	94.91	2485	2495	2460	3220	1740	2480	2473.62	0.51	8457	2503	2491	2473	2461	2443	2497	2467	220	740	500	1680	5	1	42170000	1039	18.53	0.50	12	0.08	133.00	4958.00	4578	20230512	-46.16	2420	20240130	1.86	2895	-14.85	20240206	2420	1.86	20240130	4915	-49.85	20230512	2420	1.86	20240130	2.35	N	067570	500	220 억	216796	N	N	N	N
111	20240411	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-10	5	-0.40	70518890	28496	77.61	2485	2495	2460	3220	1740	2480	2474.69	0.51	6036	2503	2491	2473	2461	2443	2497	2467	220	740	500	1680	5	1	42170000	1042	18.57	0.50	12	0.07	133.00	4958.00	4578	20230512	-46.05	2420	20240130	2.07	2895	-14.68	20240206	2420	2.07	20240130	4915	-49.75	20230512	2420	2.07	20240130	2.35	N	067570	500	220 억	216796	N	N	N	N
112	20240411	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	0	3	0.00	52272765	21121	57.52	2485	2495	2460	3220	1740	2480	2474.92	0.51	5944	2503	2491	2473	2461	2443	2497	2467	220	740	500	1680	5	1	42170000	1046	18.65	0.50	12	0.05	133.00	4958.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.35	N	067570	500	220 억	216796	N	N	N	N
113	20240411	090535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-10	5	-0.40	5887590	2375	6.47	2485	2485	2470	3220	1740	2480	2478.98	0.51	-2185	2503	2491	2473	2461	2443	2497	2467	220	740	500	1680	5	1	42170000	1042	18.57	0.50	12	0.01	133.00	4958.00	4578	20230512	-46.05	2420	20240130	2.07	2895	-14.68	20240206	2420	2.07	20240130	4915	-49.75	20230512	2420	2.07	20240130	2.35	N	067570	500	220 억	216796	N	N	N	N
114	20240409	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	15	2	0.61	90588990	36710	85.72	2465	2485	2455	3200	1730	2465	2467.70	0.52	-3473	2511	2487	2476	2452	2441	2482	2447	220	735	500	1670	5	1	42170000	1046	18.65	0.50	12	0.09	133.00	4958.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.37	N	067570	500	220 억	220267	N	N	N	N
115	20240409	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	0	3	0.00	74884160	30331	70.83	2465	2485	2460	3200	1730	2465	2468.92	0.52	-3467	2511	2487	2476	2452	2441	2482	2447	220	735	500	1670	5	1	42170000	1039	18.53	0.50	12	0.07	133.00	4958.00	4578	20230512	-46.16	2420	20240130	1.86	2895	-14.85	20240206	2420	1.86	20240130	4915	-49.85	20230512	2420	1.86	20240130	2.37	N	067570	500	220 억	220267	N	N	N	N
116	20240409	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	5	2	0.20	51032125	20660	48.24	2465	2485	2460	3200	1730	2465	2470.13	0.52	-2341	2511	2487	2476	2452	2441	2482	2447	220	735	500	1670	5	1	42170000	1042	18.57	0.50	12	0.05	133.00	4958.00	4578	20230512	-46.05	2420	20240130	2.07	2895	-14.68	20240206	2420	2.07	20240130	4915	-49.75	20230512	2420	2.07	20240130	2.37	N	067570	500	220 억	220267	N	N	N	N
117	20240409	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	5	2	0.20	47153020	19088	44.57	2465	2485	2460	3200	1730	2465	2470.34	0.52	-1675	2511	2487	2476	2452	2441	2482	2447	220	735	500	1670	5	1	42170000	1042	18.57	0.50	12	0.05	133.00	4958.00	4578	20230512	-46.05	2420	20240130	2.07	2895	-14.68	20240206	2420	2.07	20240130	4915	-49.75	20230512	2420	2.07	20240130	2.37	N	067570	500	220 억	220267	N	N	N	N
118	20240409	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	5	2	0.20	37723620	15266	35.65	2465	2485	2460	3200	1730	2465	2471.15	0.52	-1675	2511	2487	2476	2452	2441	2482	2447	220	735	500	1670	5	1	42170000	1042	18.57	0.50	12	0.04	133.00	4958.00	4578	20230512	-46.05	2420	20240130	2.07	2895	-14.68	20240206	2420	2.07	20240130	4915	-49.75	20230512	2420	2.07	20240130	2.37	N	067570	500	220 억	220267	N	N	N	N
119	20240409	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	10	2	0.41	25967195	10509	24.54	2465	2480	2460	3200	1730	2465	2471.04	0.52	-1105	2511	2487	2476	2452	2441	2482	2447	220	735	500	1670	5	1	42170000	1044	18.61	0.50	12	0.02	133.00	4958.00	4578	20230512	-45.94	2420	20240130	2.27	2895	-14.51	20240206	2420	2.27	20240130	4915	-49.64	20230512	2420	2.27	20240130	2.37	N	067570	500	220 억	220267	N	N	N	N
120	20240409	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	15	2	0.61	13505640	5467	12.77	2465	2480	2460	3200	1730	2465	2470.56	0.52	190	2511	2487	2476	2452	2441	2482	2447	220	735	500	1670	5	1	42170000	1046	18.65	0.50	12	0.01	133.00	4958.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.37	N	067570	500	220 억	220267	N	N	N	N
121	20240409	090535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	0	3	0.00	4582260	1859	4.34	2465	2470	2460	3200	1730	2465	2464.90	0.52	349	2511	2487	2476	2452	2441	2482	2447	220	735	500	1670	5	1	42170000	1039	18.53	0.50	12	0.00	133.00	4958.00	4578	20230512	-46.16	2420	20240130	1.86	2895	-14.85	20240206	2420	1.86	20240130	4915	-49.85	20230512	2420	1.86	20240130	2.37	N	067570	500	220 억	220267	N	N	N	N
122	20240408	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-30	5	-1.20	105344055	42525	86.87	2475	2500	2465	3240	1750	2495	2477.23	0.53	-2196	2548	2521	2493	2466	2438	2507	2452	220	745	500	1690	5	1	42170000	1039	18.53	0.50	12	0.10	133.00	4958.00	4578	20230512	-46.16	2420	20240130	1.86	2895	-14.85	20240206	2420	1.86	20240130	4915	-49.85	20230512	2420	1.86	20240130	2.40	N	067570	500	220 억	222463	N	N	N	N
123	20240408	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-10	5	-0.40	83942110	33856	69.16	2475	2500	2470	3240	1750	2495	2479.39	0.53	-2059	2548	2521	2493	2466	2438	2507	2452	220	745	500	1690	5	1	42170000	1048	18.68	0.50	12	0.08	133.00	4958.00	4578	20230512	-45.72	2420	20240130	2.69	2895	-14.16	20240206	2420	2.69	20240130	4915	-49.44	20230512	2420	2.69	20240130	2.40	N	067570	500	220 억	222463	N	N	N	N
124	20240408	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-15	5	-0.60	74908785	30211	61.71	2475	2500	2470	3240	1750	2495	2479.52	0.53	-2701	2548	2521	2493	2466	2438	2507	2452	220	745	500	1690	5	1	42170000	1046	18.65	0.50	12	0.07	133.00	4958.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.40	N	067570	500	220 억	222463	N	N	N	N
125	20240408	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-10	5	-0.40	53054460	21378	43.67	2475	2500	2470	3240	1750	2495	2481.73	0.53	216	2548	2521	2493	2466	2438	2507	2452	220	745	500	1690	5	1	42170000	1048	18.68	0.50	12	0.05	133.00	4958.00	4578	20230512	-45.72	2420	20240130	2.69	2895	-14.16	20240206	2420	2.69	20240130	4915	-49.44	20230512	2420	2.69	20240130	2.40	N	067570	500	220 억	222463	N	N	N	N
126	20240408	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	-5	5	-0.20	48997190	19744	40.33	2475	2500	2470	3240	1750	2495	2481.62	0.53	216	2548	2521	2493	2466	2438	2507	2452	220	745	500	1690	5	1	42170000	1050	18.72	0.50	12	0.05	133.00	4958.00	4578	20230512	-45.61	2420	20240130	2.89	2895	-13.99	20240206	2420	2.89	20240130	4915	-49.34	20230512	2420	2.89	20240130	2.40	N	067570	500	220 억	222463	N	N	N	N
127	20240408	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	0	3	0.00	46251905	18642	38.08	2475	2500	2470	3240	1750	2495	2481.06	0.53	132	2548	2521	2493	2466	2438	2507	2452	220	745	500	1690	5	1	42170000	1052	18.76	0.50	12	0.04	133.00	4958.00	4578	20230512	-45.50	2420	20240130	3.10	2895	-13.82	20240206	2420	3.10	20240130	4915	-49.24	20230512	2420	3.10	20240130	2.40	N	067570	500	220 억	222463	N	N	N	N
128	20240408	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	0	3	0.00	31319640	12651	25.84	2475	2500	2470	3240	1750	2495	2475.66	0.53	132	2548	2521	2493	2466	2438	2507	2452	220	745	500	1690	5	1	42170000	1052	18.76	0.50	12	0.03	133.00	4958.00	4578	20230512	-45.50	2420	20240130	3.10	2895	-13.82	20240206	2420	3.10	20240130	4915	-49.24	20230512	2420	3.10	20240130	2.40	N	067570	500	220 억	222463	N	N	N	N
129	20240408	090529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-10	5	-0.40	15234670	6158	12.58	2475	2500	2470	3240	1750	2495	2473.96	0.53	140	2548	2521	2493	2466	2438	2507	2452	220	745	500	1690	5	1	42170000	1048	18.68	0.50	12	0.01	133.00	4958.00	4578	20230512	-45.72	2420	20240130	2.69	2895	-14.16	20240206	2420	2.69	20240130	4915	-49.44	20230512	2420	2.69	20240130	2.40	N	067570	500	220 억	222463	N	N	N	N
130	20240405	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	-25	5	-0.99	121610045	48944	171.46	2520	2520	2465	3275	1765	2520	2484.68	0.55	-8102	2546	2532	2516	2502	2486	2540	2510	220	755	500	1710	5	1	42170000	1052	18.76	0.50	12	0.12	133.00	4958.00	4578	20230512	-45.50	2420	20240130	3.10	2895	-13.82	20240206	2420	3.10	20240130	4915	-49.24	20230512	2420	3.10	20240130	2.40	N	067570	500	220 억	230415	N	N	N	N
131	20240405	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-35	5	-1.39	114822615	46222	161.92	2520	2520	2465	3275	1765	2520	2484.16	0.55	-7348	2546	2532	2516	2502	2486	2540	2510	220	755	500	1710	5	1	42170000	1048	18.68	0.50	12	0.11	133.00	4958.00	4578	20230512	-45.72	2420	20240130	2.69	2895	-14.16	20240206	2420	2.69	20240130	4915	-49.44	20230512	2420	2.69	20240130	2.40	N	067570	500	220 억	230415	N	N	N	N
132	20240405	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	-25	5	-0.99	98360350	39586	138.67	2520	2520	2465	3275	1765	2520	2484.73	0.55	-6802	2546	2532	2516	2502	2486	2540	2510	220	755	500	1710	5	1	42170000	1052	18.76	0.50	12	0.09	133.00	4958.00	4578	20230512	-45.50	2420	20240130	3.10	2895	-13.82	20240206	2420	3.10	20240130	4915	-49.24	20230512	2420	3.10	20240130	2.40	N	067570	500	220 억	230415	N	N	N	N
133	20240405	130526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	-30	5	-1.19	92798415	37355	130.86	2520	2520	2465	3275	1765	2520	2484.23	0.55	-6096	2546	2532	2516	2502	2486	2540	2510	220	755	500	1710	5	1	42170000	1050	18.72	0.50	12	0.09	133.00	4958.00	4578	20230512	-45.61	2420	20240130	2.89	2895	-13.99	20240206	2420	2.89	20240130	4915	-49.34	20230512	2420	2.89	20240130	2.40	N	067570	500	220 억	230415	N	N	N	N
134	20240405	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	-30	5	-1.19	77348355	31134	109.07	2520	2520	2465	3275	1765	2520	2484.37	0.55	-3192	2546	2532	2516	2502	2486	2540	2510	220	755	500	1710	5	1	42170000	1050	18.72	0.50	12	0.07	133.00	4958.00	4578	20230512	-45.61	2420	20240130	2.89	2895	-13.99	20240206	2420	2.89	20240130	4915	-49.34	20230512	2420	2.89	20240130	2.40	N	067570	500	220 억	230415	N	N	N	N
135	20240405	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-40	5	-1.59	40247310	16154	56.59	2520	2520	2480	3275	1765	2520	2491.48	0.55	3497	2546	2532	2516	2502	2486	2540	2510	220	755	500	1710	5	1	42170000	1046	18.65	0.50	12	0.04	133.00	4958.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.40	N	067570	500	220 억	230415	N	N	N	N
136	20240405	100446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-35	5	-1.39	21799325	8730	30.58	2520	2520	2480	3275	1765	2520	2497.06	0.55	1959	2546	2532	2516	2502	2486	2540	2510	220	755	500	1710	5	1	42170000	1048	18.68	0.50	12	0.02	133.00	4958.00	4578	20230512	-45.72	2420	20240130	2.69	2895	-14.16	20240206	2420	2.69	20240130	4915	-49.44	20230512	2420	2.69	20240130	2.40	N	067570	500	220 억	230415	N	N	N	N
137	20240405	090520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	-15	5	-0.60	1257505	501	1.76	2520	2520	2505	3275	1765	2520	2509.99	0.55	-495	2546	2532	2516	2502	2486	2540	2510	220	755	500	1710	5	1	42170000	1056	18.83	0.51	12	0.00	133.00	4958.00	4578	20230512	-45.28	2420	20240130	3.51	2895	-13.47	20240206	2420	3.51	20240130	4915	-49.03	20230512	2420	3.51	20240130	2.40	N	067570	500	220 억	230415	N	N	N	N
138	20240404	160520	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	0	3	0.00	71740325	28546	42.74	2515	2530	2500	3275	1765	2520	2513.15	0.56	-7248	2560	2540	2500	2480	2440	2550	2490	220	755	500	1710	5	1	42170000	1063	18.95	0.51	12	0.07	133.00	4958.00	4578	20230512	-44.95	2420	20240130	4.13	2895	-12.95	20240206	2420	4.13	20240130	4915	-48.73	20230512	2420	4.13	20240130	2.44	N	067570	500	220 억	237663	N	N	N	N
139	20240404	150519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-20	5	-0.79	67495890	26856	40.21	2515	2530	2500	3275	1765	2520	2513.25	0.56	-6904	2560	2540	2500	2480	2440	2550	2490	220	755	500	1710	5	1	42170000	1054	18.80	0.50	12	0.06	133.00	4958.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.44	N	067570	500	220 억	237663	N	N	N	N
140	20240404	140519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	0	3	0.00	53329345	21202	31.74	2515	2530	2500	3275	1765	2520	2515.30	0.56	-3059	2560	2540	2500	2480	2440	2550	2490	220	755	500	1710	5	1	42170000	1063	18.95	0.51	12	0.05	133.00	4958.00	4578	20230512	-44.95	2420	20240130	4.13	2895	-12.95	20240206	2420	4.13	20240130	4915	-48.73	20230512	2420	4.13	20240130	2.44	N	067570	500	220 억	237663	N	N	N	N
141	20240404	130515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	0	3	0.00	45487390	18082	27.07	2515	2530	2500	3275	1765	2520	2515.62	0.56	-2708	2560	2540	2500	2480	2440	2550	2490	220	755	500	1710	5	1	42170000	1063	18.95	0.51	12	0.04	133.00	4958.00	4578	20230512	-44.95	2420	20240130	4.13	2895	-12.95	20240206	2420	4.13	20240130	4915	-48.73	20230512	2420	4.13	20240130	2.44	N	067570	500	220 억	237663	N	N	N	N
142	20240404	120517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2515	-5	5	-0.20	40311720	16027	23.99	2515	2530	2500	3275	1765	2520	2515.24	0.56	-2656	2560	2540	2500	2480	2440	2550	2490	220	755	500	1710	5	1	42170000	1061	18.91	0.51	12	0.04	133.00	4958.00	4578	20230512	-45.06	2420	20240130	3.93	2895	-13.13	20240206	2420	3.93	20240130	4915	-48.83	20230512	2420	3.93	20240130	2.44	N	067570	500	220 억	237663	N	N	N	N
143	20240404	110519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	0	3	0.00	29194770	11618	17.39	2515	2525	2500	3275	1765	2520	2512.89	0.56	-1811	2560	2540	2500	2480	2440	2550	2490	220	755	500	1710	5	1	42170000	1063	18.95	0.51	12	0.03	133.00	4958.00	4578	20230512	-44.95	2420	20240130	4.13	2895	-12.95	20240206	2420	4.13	20240130	4915	-48.73	20230512	2420	4.13	20240130	2.44	N	067570	500	220 억	237663	N	N	N	N
144	20240404	100519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	0	3	0.00	18781875	7466	11.18	2515	2525	2500	3275	1765	2520	2515.65	0.56	-1252	2560	2540	2500	2480	2440	2550	2490	220	755	500	1710	5	1	42170000	1063	18.95	0.51	12	0.02	133.00	4958.00	4578	20230512	-44.95	2420	20240130	4.13	2895	-12.95	20240206	2420	4.13	20240130	4915	-48.73	20230512	2420	4.13	20240130	2.44	N	067570	500	220 억	237663	N	N	N	N
145	20240404	090519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-20	5	-0.79	3833895	1531	2.29	2515	2515	2500	3275	1765	2520	2504.18	0.56	370	2560	2540	2500	2480	2440	2550	2490	220	755	500	1710	5	1	42170000	1054	18.80	0.50	12	0.00	133.00	4958.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.44	N	067570	500	220 억	237663	N	N	N	N
146	20240403	160519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	40	2	1.61	166732485	66795	107.57	2480	2520	2460	3220	1740	2480	2496.18	0.58	-6118	2536	2507	2491	2462	2446	2500	2455	220	740	500	1680	5	1	42170000	1063	18.95	0.51	12	0.16	133.00	4958.00	4578	20230512	-44.95	2420	20240130	4.13	2895	-12.95	20240206	2420	4.13	20240130	4915	-48.73	20230512	2420	4.13	20240130	2.44	N	067570	500	220 억	243781	N	N	N	N
147	20240403	150517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2510	30	2	1.21	158485640	63503	102.27	2480	2520	2460	3220	1740	2480	2495.72	0.58	-5483	2536	2507	2491	2462	2446	2500	2455	220	740	500	1680	5	1	42170000	1058	18.87	0.51	12	0.15	133.00	4958.00	4578	20230512	-45.17	2420	20240130	3.72	2895	-13.30	20240206	2420	3.72	20240130	4915	-48.93	20230512	2420	3.72	20240130	2.44	N	067570	500	220 억	243781	N	N	N	N
148	20240403	140512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	20	2	0.81	149111815	59775	96.27	2480	2515	2460	3220	1740	2480	2494.55	0.58	-3844	2536	2507	2491	2462	2446	2500	2455	220	740	500	1680	5	1	42170000	1054	18.80	0.50	12	0.14	133.00	4958.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.44	N	067570	500	220 억	243781	N	N	N	N
149	20240403	130514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2515	35	2	1.41	129249175	51868	83.53	2480	2515	2460	3220	1740	2480	2491.89	0.58	-734	2536	2507	2491	2462	2446	2500	2455	220	740	500	1680	5	1	42170000	1061	18.91	0.51	12	0.12	133.00	4958.00	4578	20230512	-45.06	2420	20240130	3.93	2895	-13.13	20240206	2420	3.93	20240130	4915	-48.83	20230512	2420	3.93	20240130	2.44	N	067570	500	220 억	243781	N	N	N	N
150	20240403	120514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	25	2	1.01	104346250	41903	67.48	2480	2515	2460	3220	1740	2480	2490.19	0.58	-703	2536	2507	2491	2462	2446	2500	2455	220	740	500	1680	5	1	42170000	1056	18.83	0.51	12	0.10	133.00	4958.00	4578	20230512	-45.28	2420	20240130	3.51	2895	-13.47	20240206	2420	3.51	20240130	4915	-49.03	20230512	2420	3.51	20240130	2.44	N	067570	500	220 억	243781	N	N	N	N
151	20240403	110514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	25	2	1.01	69938945	28118	45.28	2480	2515	2460	3220	1740	2480	2487.34	0.58	-1447	2536	2507	2491	2462	2446	2500	2455	220	740	500	1680	5	1	42170000	1056	18.83	0.51	12	0.07	133.00	4958.00	4578	20230512	-45.28	2420	20240130	3.51	2895	-13.47	20240206	2420	3.51	20240130	4915	-49.03	20230512	2420	3.51	20240130	2.44	N	067570	500	220 억	243781	N	N	N	N
152	20240403	100515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2490	10	2	0.40	37804485	15277	24.60	2480	2490	2460	3220	1740	2480	2474.60	0.58	3067	2536	2507	2491	2462	2446	2500	2455	220	740	500	1680	5	1	42170000	1050	18.72	0.50	12	0.04	133.00	4958.00	4578	20230512	-45.61	2420	20240130	2.89	2895	-13.99	20240206	2420	2.89	20240130	4915	-49.34	20230512	2420	2.89	20240130	2.44	N	067570	500	220 억	243781	N	N	N	N
153	20240403	090516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	0	3	0.00	5113535	2071	3.34	2480	2480	2460	3220	1740	2480	2469.11	0.58	-996	2536	2507	2491	2462	2446	2500	2455	220	740	500	1680	5	1	42170000	1046	18.65	0.50	12	0.00	133.00	4958.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.44	N	067570	500	220 억	243781	N	N	N	N
154	20240402	160506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	-40	5	-1.59	154364260	62087	141.99	2510	2520	2475	3275	1765	2520	2486.26	0.60	-9305	2550	2535	2515	2500	2480	2542	2507	220	755	500	1710	5	1	42170000	1046	18.65	0.50	12	0.15	133.00	4958.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.44	N	067570	500	220 억	252986	N	N	N	N
155	20240402	150512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	-40	5	-1.59	122541015	49250	112.63	2510	2520	2475	3275	1765	2520	2488.14	0.60	-6181	2550	2535	2515	2500	2480	2542	2507	220	755	500	1710	5	1	42170000	1046	18.65	0.50	12	0.12	133.00	4958.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.44	N	067570	500	220 억	252986	N	N	N	N
156	20240402	140515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	-40	5	-1.59	111695080	44879	102.63	2510	2520	2475	3275	1765	2520	2488.81	0.60	-5138	2550	2535	2515	2500	2480	2542	2507	220	755	500	1710	5	1	42170000	1046	18.65	0.50	12	0.11	133.00	4958.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.44	N	067570	500	220 억	252986	N	N	N	N
157	20240402	130506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2485	-35	5	-1.39	93610045	37587	85.96	2510	2520	2480	3275	1765	2520	2490.49	0.60	-3603	2550	2535	2515	2500	2480	2542	2507	220	755	500	1710	5	1	42170000	1048	18.68	0.50	12	0.09	133.00	4958.00	4578	20230512	-45.72	2420	20240130	2.69	2895	-14.16	20240206	2420	2.69	20240130	4915	-49.44	20230512	2420	2.69	20240130	2.44	N	067570	500	220 억	252986	N	N	N	N
158	20240402	120506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2495	-25	5	-0.99	52731375	21127	48.32	2510	2520	2480	3275	1765	2520	2495.92	0.60	-3492	2550	2535	2515	2500	2480	2542	2507	220	755	500	1710	5	1	42170000	1052	18.76	0.50	12	0.05	133.00	4958.00	4578	20230512	-45.50	2420	20240130	3.10	2895	-13.82	20240206	2420	3.10	20240130	4915	-49.24	20230512	2420	3.10	20240130	2.44	N	067570	500	220 억	252986	N	N	N	N
159	20240402	110507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-20	5	-0.79	43005725	17226	39.39	2510	2520	2480	3275	1765	2520	2496.56	0.60	-1428	2550	2535	2515	2500	2480	2542	2507	220	755	500	1710	5	1	42170000	1054	18.80	0.50	12	0.04	133.00	4958.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.44	N	067570	500	220 억	252986	N	N	N	N
160	20240402	100508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2510	-10	5	-0.40	35079350	14054	32.14	2510	2520	2480	3275	1765	2520	2496.04	0.60	304	2550	2535	2515	2500	2480	2542	2507	220	755	500	1710	5	1	42170000	1058	18.87	0.51	12	0.03	133.00	4958.00	4578	20230512	-45.17	2420	20240130	3.72	2895	-13.30	20240206	2420	3.72	20240130	4915	-48.93	20230512	2420	3.72	20240130	2.44	N	067570	500	220 억	252986	N	N	N	N
161	20240402	090507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	0	3	0.00	4141255	1649	3.77	2510	2520	2510	3275	1765	2520	2511.37	0.60	50	2550	2535	2515	2500	2480	2542	2507	220	755	500	1710	5	1	42170000	1063	18.95	0.51	12	0.00	133.00	4958.00	4578	20230512	-44.95	2420	20240130	4.13	2895	-12.95	20240206	2420	4.13	20240130	4915	-48.73	20230512	2420	4.13	20240130	2.44	N	067570	500	220 억	252986	N	N	N	N
162	20240401	160506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	20	2	0.80	109546745	43660	70.68	2500	2530	2495	3250	1750	2500	2509.09	0.61	-3352	2523	2511	2498	2486	2473	2517	2492	220	750	500	1700	5	1	42170000	1063	18.95	0.51	12	0.10	133.00	4958.00	4578	20230512	-44.95	2420	20240130	4.13	2895	-12.95	20240206	2420	4.13	20240130	4915	-48.73	20230512	2420	4.13	20240130	2.40	N	067570	500	220 억	256338	N	N	N	N
163	20240401	150508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2530	30	2	1.20	101728085	40556	65.65	2500	2530	2495	3250	1750	2500	2508.34	0.61	-2447	2523	2511	2498	2486	2473	2517	2492	220	750	500	1700	5	1	42170000	1067	19.02	0.51	12	0.10	133.00	4958.00	4578	20230512	-44.74	2420	20240130	4.55	2895	-12.61	20240206	2420	4.55	20240130	4915	-48.52	20230512	2420	4.55	20240130	2.40	N	067570	500	220 억	256338	N	N	N	N
164	20240401	140505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	5	2	0.20	76297975	30459	49.31	2500	2520	2495	3250	1750	2500	2504.94	0.61	-1298	2523	2511	2498	2486	2473	2517	2492	220	750	500	1700	5	1	42170000	1056	18.83	0.51	12	0.07	133.00	4958.00	4578	20230512	-45.28	2420	20240130	3.51	2895	-13.47	20240206	2420	3.51	20240130	4915	-49.03	20230512	2420	3.51	20240130	2.40	N	067570	500	220 억	256338	N	N	N	N
165	20240401	130505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	5	2	0.20	65567760	26177	42.38	2500	2520	2495	3250	1750	2500	2504.79	0.61	-1910	2523	2511	2498	2486	2473	2517	2492	220	750	500	1700	5	1	42170000	1056	18.83	0.51	12	0.06	133.00	4958.00	4578	20230512	-45.28	2420	20240130	3.51	2895	-13.47	20240206	2420	3.51	20240130	4915	-49.03	20230512	2420	3.51	20240130	2.40	N	067570	500	220 억	256338	N	N	N	N
166	20240401	120508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	0	3	0.00	46833635	18675	30.23	2500	2520	2500	3250	1750	2500	2507.83	0.61	-1910	2523	2511	2498	2486	2473	2517	2492	220	750	500	1700	5	1	42170000	1054	18.80	0.50	12	0.04	133.00	4958.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.40	N	067570	500	220 억	256338	N	N	N	N
167	20240401	110505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2515	15	2	0.60	36169350	14414	23.33	2500	2520	2500	3250	1750	2500	2509.32	0.61	-633	2523	2511	2498	2486	2473	2517	2492	220	750	500	1700	5	1	42170000	1061	18.91	0.51	12	0.03	133.00	4958.00	4578	20230512	-45.06	2420	20240130	3.93	2895	-13.13	20240206	2420	3.93	20240130	4915	-48.83	20230512	2420	3.93	20240130	2.40	N	067570	500	220 억	256338	N	N	N	N
168	20240401	100503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	20	2	0.80	16202780	6474	10.48	2500	2520	2500	3250	1750	2500	2502.75	0.61	-122	2523	2511	2498	2486	2473	2517	2492	220	750	500	1700	5	1	42170000	1063	18.95	0.51	12	0.02	133.00	4958.00	4578	20230512	-44.95	2420	20240130	4.13	2895	-12.95	20240206	2420	4.13	20240130	4915	-48.73	20230512	2420	4.13	20240130	2.40	N	067570	500	220 억	256338	N	N	N	N
169	20240401	090504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	5	2	0.20	763485	305	0.49	2500	2505	2500	3250	1750	2500	2503.23	0.61	-29	2523	2511	2498	2486	2473	2517	2492	220	750	500	1700	5	1	42170000	1056	18.83	0.51	12	0.00	133.00	4958.00	4578	20230512	-45.28	2420	20240130	3.51	2895	-13.47	20240206	2420	3.51	20240130	4915	-49.03	20230512	2420	3.51	20240130	2.40	N	067570	500	220 억	256338	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History