KissMeData/072470/price/prices-20240201.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	125	2	3.06	2983777865	710433	46.08	4095	4350	4065	5310	2860	4085	4199.91	0.89	0	-20449	4721	4402	4221	3902	3721	4562	4062	94	1225	500	2850	5	1	18887341	795	-12.38	0.64	12	3.76	-340.00	6614.00	5990	20240220	-29.72	3165	20240129	33.02	5990	-29.72	20240220	3165	33.02	20240129	5990	-29.72	20240220	3165	33.02	20240129	1.19	N	072470	500	94 억		168698	N	N	0	N	00	N
3	20240229	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	175	2	4.28	2742769335	653478	42.39	4095	4350	4065	5310	2860	4085	4197.19	0.89	0	-20012	4721	4402	4221	3902	3721	4562	4062	94	1225	500	2850	5	1	18887341	805	-12.53	0.64	12	3.46	-340.00	6614.00	5990	20240220	-28.88	3165	20240129	34.60	5990	-28.88	20240220	3165	34.60	20240129	5990	-28.88	20240220	3165	34.60	20240129	1.19	N	072470	500	94 억		168698	N	N	0	N	00	N
4	20240229	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	125	2	3.06	2142046775	511780	33.20	4095	4350	4065	5310	2860	4085	4185.49	0.89	0	-43663	4721	4402	4221	3902	3721	4562	4062	94	1225	500	2850	5	1	18887341	795	-12.38	0.64	12	2.71	-340.00	6614.00	5990	20240220	-29.72	3165	20240129	33.02	5990	-29.72	20240220	3165	33.02	20240129	5990	-29.72	20240220	3165	33.02	20240129	1.19	N	072470	500	94 억		168698	N	N	0	N	00	N
5	20240229	130618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	75	2	1.84	1559309930	373059	24.20	4095	4350	4065	5310	2860	4085	4179.81	0.89	0	-20403	4721	4402	4221	3902	3721	4562	4062	94	1225	500	2850	5	1	18887341	786	-12.24	0.63	12	1.98	-340.00	6614.00	5990	20240220	-30.55	3165	20240129	31.44	5990	-30.55	20240220	3165	31.44	20240129	5990	-30.55	20240220	3165	31.44	20240129	1.19	N	072470	500	94 억		168698	N	N	0	N	00	N
6	20240229	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	90	2	2.20	1474927120	352764	22.88	4095	4350	4065	5310	2860	4085	4181.07	0.89	0	-22452	4721	4402	4221	3902	3721	4562	4062	94	1225	500	2850	5	1	18887341	789	-12.28	0.63	12	1.87	-340.00	6614.00	5990	20240220	-30.30	3165	20240129	31.91	5990	-30.30	20240220	3165	31.91	20240129	5990	-30.30	20240220	3165	31.91	20240129	1.19	N	072470	500	94 억		168698	N	N	0	N	00	N
7	20240229	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	90	2	2.20	1400628875	334896	21.72	4095	4350	4065	5310	2860	4085	4182.29	0.89	0	-21597	4721	4402	4221	3902	3721	4562	4062	94	1225	500	2850	5	1	18887341	789	-12.28	0.63	12	1.77	-340.00	6614.00	5990	20240220	-30.30	3165	20240129	31.91	5990	-30.30	20240220	3165	31.91	20240129	5990	-30.30	20240220	3165	31.91	20240129	1.19	N	072470	500	94 억		168698	N	N	0	N	00	N
8	20240229	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	90	2	2.20	1221128495	291853	18.93	4095	4350	4065	5310	2860	4085	4184.07	0.89	0	-19756	4721	4402	4221	3902	3721	4562	4062	94	1225	500	2850	5	1	18887341	789	-12.28	0.63	12	1.55	-340.00	6614.00	5990	20240220	-30.30	3165	20240129	31.91	5990	-30.30	20240220	3165	31.91	20240129	5990	-30.30	20240220	3165	31.91	20240129	1.19	N	072470	500	94 억		168698	N	N	0	N	00	N
9	20240229	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	15	2	0.37	112299435	27290	1.77	4095	4165	4090	5310	2860	4085	4115.09	0.89	0	-6172	4721	4402	4221	3902	3721	4562	4062	94	1225	500	2850	5	1	18887341	774	-12.06	0.62	12	0.14	-340.00	6614.00	5990	20240220	-31.55	3165	20240129	29.54	5990	-31.55	20240220	3165	29.54	20240129	5990	-31.55	20240220	3165	29.54	20240129	1.19	N	072470	500	94 억		168698	N	N	0	N	00	N
10	20240228	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-30	5	-0.73	6534949290	1526869	258.34	4040	4540	4040	5340	2885	4115	4280.08	0.52	0	74844	4668	4391	4223	3946	3778	4307	3862	94	1225	500	2880	5	1	18887341	772	-12.01	0.62	12	8.08	-340.00	6614.00	5990	20240220	-31.80	3165	20240129	29.07	5990	-31.80	20240220	3165	29.07	20240129	5990	-31.80	20240220	3165	29.07	20240129	1.09	N	072470	500	94 억		98786	N	N	0	N	00	N
11	20240228	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	0	3	0.00	6396574895	1493029	252.61	4040	4540	4040	5340	2885	4115	4284.34	0.52	0	74082	4668	4391	4223	3946	3778	4307	3862	94	1225	500	2880	5	1	18887341	777	-12.10	0.62	12	7.90	-340.00	6614.00	5990	20240220	-31.30	3165	20240129	30.02	5990	-31.30	20240220	3165	30.02	20240129	5990	-31.30	20240220	3165	30.02	20240129	1.09	N	072470	500	94 억		98786	N	N	0	N	00	N
12	20240228	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	15	2	0.36	6035113295	1404997	237.72	4040	4540	4040	5340	2885	4115	4295.52	0.52	0	59700	4668	4391	4223	3946	3778	4307	3862	94	1225	500	2880	5	1	18887341	780	-12.15	0.62	12	7.44	-340.00	6614.00	5990	20240220	-31.05	3165	20240129	30.49	5990	-31.05	20240220	3165	30.49	20240129	5990	-31.05	20240220	3165	30.49	20240129	1.09	N	072470	500	94 억		98786	N	N	0	N	00	N
13	20240228	130618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	70	2	1.70	4504593585	1036528	175.38	4040	4540	4040	5340	2885	4115	4345.94	0.52	0	-21115	4668	4391	4223	3946	3778	4307	3862	94	1225	500	2880	5	1	18887341	790	-12.31	0.63	12	5.49	-340.00	6614.00	5990	20240220	-30.13	3165	20240129	32.23	5990	-30.13	20240220	3165	32.23	20240129	5990	-30.13	20240220	3165	32.23	20240129	1.09	N	072470	500	94 억		98786	N	N	0	N	00	N
14	20240228	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-20	5	-0.49	756955740	183288	31.01	4040	4220	4040	5340	2885	4115	4129.90	0.52	0	-11819	4668	4391	4223	3946	3778	4307	3862	94	1225	500	2880	5	1	18887341	773	-12.04	0.62	12	0.97	-340.00	6614.00	5990	20240220	-31.64	3165	20240129	29.38	5990	-31.64	20240220	3165	29.38	20240129	5990	-31.64	20240220	3165	29.38	20240129	1.09	N	072470	500	94 억		98786	N	N	0	N	00	N
15	20240228	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	50	2	1.22	661792665	160207	27.11	4040	4220	4040	5340	2885	4115	4130.90	0.52	0	-12006	4668	4391	4223	3946	3778	4307	3862	94	1225	500	2880	5	1	18887341	787	-12.25	0.63	12	0.85	-340.00	6614.00	5990	20240220	-30.47	3165	20240129	31.60	5990	-30.47	20240220	3165	31.60	20240129	5990	-30.47	20240220	3165	31.60	20240129	1.09	N	072470	500	94 억		98786	N	N	0	N	00	N
16	20240228	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	25	2	0.61	466935055	113328	19.17	4040	4220	4040	5340	2885	4115	4120.23	0.52	0	5177	4668	4391	4223	3946	3778	4307	3862	94	1225	500	2880	5	1	18887341	782	-12.18	0.63	12	0.60	-340.00	6614.00	5990	20240220	-30.88	3165	20240129	30.81	5990	-30.88	20240220	3165	30.81	20240129	5990	-30.88	20240220	3165	30.81	20240129	1.09	N	072470	500	94 억		98786	N	N	0	N	00	N
17	20240228	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-35	5	-0.85	140189110	34564	5.85	4040	4100	4040	5340	2885	4115	4055.20	0.52	0	11851	4668	4391	4223	3946	3778	4307	3862	94	1225	500	2880	5	1	18887341	771	-12.00	0.62	12	0.18	-340.00	6614.00	5990	20240220	-31.89	3165	20240129	28.91	5990	-31.89	20240220	3165	28.91	20240129	5990	-31.89	20240220	3165	28.91	20240129	1.09	N	072470	500	94 억		98786	N	N	0	N	00	N
18	20240227	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-75	5	-1.79	2439077765	577907	32.20	4225	4500	4055	5440	2935	4190	4220.58	0.38	0	29274	5016	4602	4386	3972	3756	4495	3865	94	1250	500	2930	5	1	18887341	777	-12.10	0.62	12	3.06	-340.00	6614.00	5990	20240220	-31.30	3165	20240129	30.02	5990	-31.30	20240220	3165	30.02	20240129	5990	-31.30	20240220	3165	30.02	20240129	1.04	N	072470	500	94 억		71194	N	N	0	N	00	N
19	20240227	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-80	5	-1.91	2241402735	529803	29.52	4225	4500	4055	5440	2935	4190	4230.66	0.38	0	31084	5016	4602	4386	3972	3756	4495	3865	94	1250	500	2930	5	1	18887341	776	-12.09	0.62	12	2.81	-340.00	6614.00	5990	20240220	-31.39	3165	20240129	29.86	5990	-31.39	20240220	3165	29.86	20240129	5990	-31.39	20240220	3165	29.86	20240129	1.04	N	072470	500	94 억		71194	N	N	0	N	00	N
20	20240227	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-40	5	-0.95	2057192105	485207	27.04	4225	4500	4055	5440	2935	4190	4239.85	0.38	0	23636	5016	4602	4386	3972	3756	4495	3865	94	1250	500	2930	5	1	18887341	784	-12.21	0.63	12	2.57	-340.00	6614.00	5990	20240220	-30.72	3165	20240129	31.12	5990	-30.72	20240220	3165	31.12	20240129	5990	-30.72	20240220	3165	31.12	20240129	1.04	N	072470	500	94 억		71194	N	N	0	N	00	N
21	20240227	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	45	2	1.07	1906963650	449189	25.03	4225	4500	4055	5440	2935	4190	4245.39	0.38	0	13580	5016	4602	4386	3972	3756	4495	3865	94	1250	500	2930	5	1	18887341	800	-12.46	0.64	12	2.38	-340.00	6614.00	5990	20240220	-29.30	3165	20240129	33.81	5990	-29.30	20240220	3165	33.81	20240129	5990	-29.30	20240220	3165	33.81	20240129	1.04	N	072470	500	94 억		71194	N	N	0	N	00	N
22	20240227	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	90	2	2.15	1787468235	421131	23.47	4225	4500	4055	5440	2935	4190	4244.49	0.38	0	11987	5016	4602	4386	3972	3756	4495	3865	94	1250	500	2930	5	1	18887341	808	-12.59	0.65	12	2.23	-340.00	6614.00	5990	20240220	-28.55	3165	20240129	35.23	5990	-28.55	20240220	3165	35.23	20240129	5990	-28.55	20240220	3165	35.23	20240129	1.04	N	072470	500	94 억		71194	N	N	0	N	00	N
23	20240227	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	70	2	1.67	1494061385	351884	19.61	4225	4500	4055	5440	2935	4190	4245.94	0.38	0	3677	5016	4602	4386	3972	3756	4495	3865	94	1250	500	2930	5	1	18887341	805	-12.53	0.64	12	1.86	-340.00	6614.00	5990	20240220	-28.88	3165	20240129	34.60	5990	-28.88	20240220	3165	34.60	20240129	5990	-28.88	20240220	3165	34.60	20240129	1.04	N	072470	500	94 억		71194	N	N	0	N	00	N
24	20240227	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-60	5	-1.43	648159630	156487	8.72	4225	4280	4055	5440	2935	4190	4141.85	0.38	0	-2003	5016	4602	4386	3972	3756	4495	3865	94	1250	500	2930	5	1	18887341	780	-12.15	0.62	12	0.83	-340.00	6614.00	5990	20240220	-31.05	3165	20240129	30.49	5990	-31.05	20240220	3165	30.49	20240129	5990	-31.05	20240220	3165	30.49	20240129	1.04	N	072470	500	94 억		71194	N	N	0	N	00	N
25	20240227	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	45	2	1.07	72639655	17287	0.96	4225	4240	4175	5440	2935	4190	4202.19	0.38	0	-3477	5016	4602	4386	3972	3756	4495	3865	94	1250	500	2930	5	1	18887341	800	-12.46	0.64	12	0.09	-340.00	6614.00	5990	20240220	-29.30	3165	20240129	33.81	5990	-29.30	20240220	3165	33.81	20240129	5990	-29.30	20240220	3165	33.81	20240129	1.04	N	072470	500	94 억		71194	N	N	0	N	00	N
26	20240226	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-110	5	-2.56	7961984695	1783665	27.92	4260	4800	4170	5590	3010	4300	4464.01	0.49	0	-24697	5586	4942	4486	3842	3386	5265	4165	94	1290	500	3010	5	1	18887341	791	-12.32	0.63	12	9.44	-340.00	6614.00	5990	20240220	-30.05	3165	20240129	32.39	5990	-30.05	20240220	3165	32.39	20240129	5990	-30.05	20240220	3165	32.39	20240129	1.03	N	072470	500	94 억		93013	N	N	0	N	00	N
27	20240226	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-70	5	-1.63	7761117715	1735758	27.17	4260	4800	4185	5590	3010	4300	4471.31	0.49	0	-28234	5586	4942	4486	3842	3386	5265	4165	94	1290	500	3010	5	1	18887341	799	-12.44	0.64	12	9.19	-340.00	6614.00	5990	20240220	-29.38	3165	20240129	33.65	5990	-29.38	20240220	3165	33.65	20240129	5990	-29.38	20240220	3165	33.65	20240129	1.03	N	072470	500	94 억		93013	N	N	0	N	00	N
28	20240226	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-45	5	-1.05	7379813370	1645322	25.75	4260	4800	4235	5590	3010	4300	4485.33	0.49	0	-33032	5586	4942	4486	3842	3386	5265	4165	94	1290	500	3010	5	1	18887341	804	-12.51	0.64	12	8.71	-340.00	6614.00	5990	20240220	-28.96	3165	20240129	34.44	5990	-28.96	20240220	3165	34.44	20240129	5990	-28.96	20240220	3165	34.44	20240129	1.03	N	072470	500	94 억		93013	N	N	0	N	00	N
29	20240226	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-30	5	-0.70	7157081610	1592985	24.93	4260	4800	4235	5590	3010	4300	4492.87	0.49	0	-36331	5586	4942	4486	3842	3386	5265	4165	94	1290	500	3010	5	1	18887341	806	-12.56	0.65	12	8.43	-340.00	6614.00	5990	20240220	-28.71	3165	20240129	34.91	5990	-28.71	20240220	3165	34.91	20240129	5990	-28.71	20240220	3165	34.91	20240129	1.03	N	072470	500	94 억		93013	N	N	0	N	00	N
30	20240226	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	15	2	0.35	6914401185	1536170	24.04	4260	4800	4260	5590	3010	4300	4501.07	0.49	0	-36944	5586	4942	4486	3842	3386	5265	4165	94	1290	500	3010	5	1	18887341	815	-12.69	0.65	12	8.13	-340.00	6614.00	5990	20240220	-27.96	3165	20240129	36.33	5990	-27.96	20240220	3165	36.33	20240129	5990	-27.96	20240220	3165	36.33	20240129	1.03	N	072470	500	94 억		93013	N	N	0	N	00	N
31	20240226	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	80	2	1.86	6361358890	1408656	22.05	4260	4800	4260	5590	3010	4300	4515.91	0.49	0	-34325	5586	4942	4486	3842	3386	5265	4165	94	1290	500	3010	5	1	18887341	827	-12.88	0.66	12	7.46	-340.00	6614.00	5990	20240220	-26.88	3165	20240129	38.39	5990	-26.88	20240220	3165	38.39	20240129	5990	-26.88	20240220	3165	38.39	20240129	1.03	N	072470	500	94 억		93013	N	N	0	N	00	N
32	20240226	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	85	2	1.98	5763098875	1272261	19.91	4260	4800	4260	5590	3010	4300	4529.81	0.49	0	-43475	5586	4942	4486	3842	3386	5265	4165	94	1290	500	3010	5	1	18887341	828	-12.90	0.66	12	6.74	-340.00	6614.00	5990	20240220	-26.79	3165	20240129	38.55	5990	-26.79	20240220	3165	38.55	20240129	5990	-26.79	20240220	3165	38.55	20240129	1.03	N	072470	500	94 억		93013	N	N	0	N	00	N
33	20240226	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	15	2	0.35	201939265	47195	0.74	4260	4320	4260	5590	3010	4300	4278.83	0.49	0	7456	5586	4942	4486	3842	3386	5265	4165	94	1290	500	3010	5	1	18887341	815	-12.69	0.65	12	0.25	-340.00	6614.00	5990	20240220	-27.96	3165	20240129	36.33	5990	-27.96	20240220	3165	36.33	20240129	5990	-27.96	20240220	3165	36.33	20240129	1.03	N	072470	500	94 억		93013	N	N	0	N	00	N
34	20240223	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	95	2	2.26	29937401225	6335691	823.80	4100	5130	4030	5460	2945	4205	4725.60	0.29	0	33275	4731	4467	4306	4042	3881	4387	3962	94	1255	500	2940	5	1	18887341	812	-12.65	0.65	12	33.54	-340.00	6614.00	5990	20240220	-28.21	3165	20240129	35.86	5990	-28.21	20240220	3165	35.86	20240129	5990	-28.21	20240220	3165	35.86	20240129	1.09	N	072470	500	94 억		55279	N	N	0	N	00	N
35	20240223	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	120	2	2.85	29594884965	6256247	813.47	4100	5130	4030	5460	2945	4205	4730.46	0.29	0	32496	4731	4467	4306	4042	3881	4387	3962	94	1255	500	2940	5	1	18887341	817	-12.72	0.65	12	33.12	-340.00	6614.00	5990	20240220	-27.80	3165	20240129	36.65	5990	-27.80	20240220	3165	36.65	20240129	5990	-27.80	20240220	3165	36.65	20240129	1.09	N	072470	500	94 억		55279	N	N	0	N	00	N
36	20240223	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	135	2	3.21	28618850975	6030502	784.12	4100	5130	4030	5460	2945	4205	4745.69	0.29	0	794	4731	4467	4306	4042	3881	4387	3962	94	1255	500	2940	5	1	18887341	820	-12.76	0.66	12	31.93	-340.00	6614.00	5990	20240220	-27.55	3165	20240129	37.12	5990	-27.55	20240220	3165	37.12	20240129	5990	-27.55	20240220	3165	37.12	20240129	1.09	N	072470	500	94 억		55279	N	N	0	N	00	N
37	20240223	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	245	2	5.83	25839167165	5403300	702.57	4100	5130	4030	5460	2945	4205	4782.11	0.29	0	-21439	4731	4467	4306	4042	3881	4387	3962	94	1255	500	2940	5	1	18887341	840	-13.09	0.67	12	28.61	-340.00	6614.00	5990	20240220	-25.71	3165	20240129	40.60	5990	-25.71	20240220	3165	40.60	20240129	5990	-25.71	20240220	3165	40.60	20240129	1.09	N	072470	500	94 억		55279	N	N	0	N	00	N
38	20240223	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	645	2	15.34	7964569595	1695758	220.49	4100	4960	4030	5460	2945	4205	4696.77	0.29	0	9321	4731	4467	4306	4042	3881	4387	3962	94	1255	500	2940	5	1	18887341	916	-14.26	0.73	12	8.98	-340.00	6614.00	5990	20240220	-19.03	3165	20240129	53.24	5990	-19.03	20240220	3165	53.24	20240129	5990	-19.03	20240220	3165	53.24	20240129	1.09	N	072470	500	94 억		55279	N	N	0	N	00	N
39	20240223	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-50	5	-1.19	897891190	215980	28.08	4100	4245	4030	5460	2945	4205	4157.28	0.29	0	-7364	4731	4467	4306	4042	3881	4387	3962	94	1255	500	2940	5	1	18887341	785	-12.22	0.63	12	1.14	-340.00	6614.00	5990	20240220	-30.63	3165	20240129	31.28	5990	-30.63	20240220	3165	31.28	20240129	5990	-30.63	20240220	3165	31.28	20240129	1.09	N	072470	500	94 억		55279	N	N	0	N	00	N
40	20240223	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-10	5	-0.24	807689555	194391	25.28	4100	4245	4030	5460	2945	4205	4154.97	0.29	0	-10467	4731	4467	4306	4042	3881	4387	3962	94	1255	500	2940	5	1	18887341	792	-12.34	0.63	12	1.03	-340.00	6614.00	5990	20240220	-29.97	3165	20240129	32.54	5990	-29.97	20240220	3165	32.54	20240129	5990	-29.97	20240220	3165	32.54	20240129	1.09	N	072470	500	94 억		55279	N	N	0	N	00	N
41	20240223	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-85	5	-2.02	243849175	59170	7.69	4100	4210	4030	5460	2945	4205	4121.13	0.29	0	-2616	4731	4467	4306	4042	3881	4387	3962	94	1255	500	2940	5	1	18887341	778	-12.12	0.62	12	0.31	-340.00	6614.00	5990	20240220	-31.22	3165	20240129	30.17	5990	-31.22	20240220	3165	30.17	20240129	5990	-31.22	20240220	3165	30.17	20240129	1.09	N	072470	500	94 억		55279	N	N	0	N	00	N
42	20240222	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-390	5	-8.49	3174788020	724271	22.60	4430	4570	4145	5970	3220	4595	4383.62	0.21	0	24528	5641	5117	4856	4332	4071	4987	4202	94	1375	500	3210	5	1	18887341	794	-12.37	0.64	12	3.83	-340.00	6614.00	5990	20240220	-29.80	3165	20240129	32.86	5990	-29.80	20240220	3165	32.86	20240129	5990	-29.80	20240220	3165	32.86	20240129	1.12	N	072470	500	94 억		38915	N	N	0	N	00	N
43	20240222	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-375	5	-8.16	2744029445	621518	19.39	4430	4570	4200	5970	3220	4595	4415.02	0.21	0	23271	5641	5117	4856	4332	4071	4987	4202	94	1375	500	3210	5	1	18887341	797	-12.41	0.64	12	3.29	-340.00	6614.00	5990	20240220	-29.55	3165	20240129	33.33	5990	-29.55	20240220	3165	33.33	20240129	5990	-29.55	20240220	3165	33.33	20240129	1.12	N	072470	500	94 억		38915	N	N	0	N	00	N
44	20240222	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-220	5	-4.79	2229191165	501523	15.65	4430	4570	4365	5970	3220	4595	4444.82	0.21	0	31157	5641	5117	4856	4332	4071	4987	4202	94	1375	500	3210	5	1	18887341	826	-12.87	0.66	12	2.66	-340.00	6614.00	5990	20240220	-26.96	3165	20240129	38.23	5990	-26.96	20240220	3165	38.23	20240129	5990	-26.96	20240220	3165	38.23	20240129	1.12	N	072470	500	94 억		38915	N	N	0	N	00	N
45	20240222	130549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-215	5	-4.68	2026530720	455320	14.21	4430	4570	4365	5970	3220	4595	4450.76	0.21	0	31653	5641	5117	4856	4332	4071	4987	4202	94	1375	500	3210	5	1	18887341	827	-12.88	0.66	12	2.41	-340.00	6614.00	5990	20240220	-26.88	3165	20240129	38.39	5990	-26.88	20240220	3165	38.39	20240129	5990	-26.88	20240220	3165	38.39	20240129	1.12	N	072470	500	94 억		38915	N	N	0	N	00	N
46	20240222	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-185	5	-4.03	1860782340	417714	13.03	4430	4570	4365	5970	3220	4595	4454.66	0.21	0	32208	5641	5117	4856	4332	4071	4987	4202	94	1375	500	3210	5	1	18887341	833	-12.97	0.67	12	2.21	-340.00	6614.00	5990	20240220	-26.38	3165	20240129	39.34	5990	-26.38	20240220	3165	39.34	20240129	5990	-26.38	20240220	3165	39.34	20240129	1.12	N	072470	500	94 억		38915	N	N	0	N	00	N
47	20240222	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-125	5	-2.72	1433206265	320609	10.00	4430	4570	4400	5970	3220	4595	4470.24	0.21	0	45251	5641	5117	4856	4332	4071	4987	4202	94	1375	500	3210	5	1	18887341	844	-13.15	0.68	12	1.70	-340.00	6614.00	5990	20240220	-25.38	3165	20240129	41.23	5990	-25.38	20240220	3165	41.23	20240129	5990	-25.38	20240220	3165	41.23	20240129	1.12	N	072470	500	94 억		38915	N	N	0	N	00	N
48	20240222	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-105	5	-2.29	1230344275	275274	8.59	4430	4570	4400	5970	3220	4595	4469.50	0.21	0	40374	5641	5117	4856	4332	4071	4987	4202	94	1375	500	3210	5	1	18887341	848	-13.21	0.68	12	1.46	-340.00	6614.00	5990	20240220	-25.04	3165	20240129	41.86	5990	-25.04	20240220	3165	41.86	20240129	5990	-25.04	20240220	3165	41.86	20240129	1.12	N	072470	500	94 억		38915	N	N	0	N	00	N
49	20240222	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-165	5	-3.59	437689760	98694	3.08	4430	4530	4400	5970	3220	4595	4434.71	0.21	0	13597	5641	5117	4856	4332	4071	4987	4202	94	1375	500	3210	5	1	18887341	837	-13.03	0.67	12	0.52	-340.00	6614.00	5990	20240220	-26.04	3165	20240129	39.97	5990	-26.04	20240220	3165	39.97	20240129	5990	-26.04	20240220	3165	39.97	20240129	1.12	N	072470	500	94 억		38915	N	N	0	N	00	N
50	20240221	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	-370	5	-7.45	15843627315	3141564	31.71	5090	5380	4595	6450	3480	4965	5044.69	0.27	0	-11601	6468	5716	5238	4486	4008	6092	4862	94	1485	500	3470	5	1	18887341	868	-13.51	0.69	12	16.63	-340.00	6614.00	5990	20240220	-23.29	3165	20240129	45.18	5990	-23.29	20240220	3165	45.18	20240129	5990	-23.29	20240220	3165	45.18	20240129	0.87	N	072470	500	94 억		50526	N	N	0	N	00	N
51	20240221	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	-270	5	-5.44	15517902745	3071337	31.00	5090	5380	4630	6450	3480	4965	5052.49	0.27	0	-10046	6468	5716	5238	4486	4008	6092	4862	94	1485	500	3470	5	1	18887341	887	-13.81	0.71	12	16.26	-340.00	6614.00	5990	20240220	-21.62	3165	20240129	48.34	5990	-21.62	20240220	3165	48.34	20240129	5990	-21.62	20240220	3165	48.34	20240129	0.87	N	072470	500	94 억		50526	N	N	0	N	00	N
52	20240221	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	35	2	0.70	13645308655	2684081	27.09	5090	5380	4915	6450	3480	4965	5083.79	0.27	0	-10959	6468	5716	5238	4486	4008	6092	4862	94	1485	500	3470	10	1	18887341	944	-14.71	0.76	12	14.21	-340.00	6614.00	5990	20240220	-16.53	3165	20240129	57.98	5990	-16.53	20240220	3165	57.98	20240129	5990	-16.53	20240220	3165	57.98	20240129	0.87	N	072470	500	94 억		50526	N	N	0	N	00	N
53	20240221	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	5	2	0.10	12324730640	2418263	24.41	5090	5380	4915	6450	3480	4965	5096.52	0.27	0	8645	6468	5716	5238	4486	4008	6092	4862	94	1485	500	3470	5	1	18887341	939	-14.62	0.75	12	12.80	-340.00	6614.00	5990	20240220	-17.03	3165	20240129	57.03	5990	-17.03	20240220	3165	57.03	20240129	5990	-17.03	20240220	3165	57.03	20240129	0.87	N	072470	500	94 억		50526	N	N	0	N	00	N
54	20240221	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	15	2	0.30	10337617125	2024878	20.44	5090	5380	4915	6450	3480	4965	5105.30	0.27	0	-11007	6468	5716	5238	4486	4008	6092	4862	94	1485	500	3470	5	1	18887341	941	-14.65	0.75	12	10.72	-340.00	6614.00	5990	20240220	-16.86	3165	20240129	57.35	5990	-16.86	20240220	3165	57.35	20240129	5990	-16.86	20240220	3165	57.35	20240129	0.87	N	072470	500	94 억		50526	N	N	0	N	00	N
55	20240221	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4965	0	3	0.00	9910225720	1938583	19.57	5090	5380	4915	6450	3480	4965	5112.10	0.27	0	-12009	6468	5716	5238	4486	4008	6092	4862	94	1485	500	3470	5	1	18887341	938	-14.60	0.75	12	10.26	-340.00	6614.00	5990	20240220	-17.11	3165	20240129	56.87	5990	-17.11	20240220	3165	56.87	20240129	5990	-17.11	20240220	3165	56.87	20240129	0.87	N	072470	500	94 억		50526	N	N	0	N	00	N
56	20240221	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	-40	5	-0.81	4284829120	840689	8.49	5090	5310	4915	6450	3480	4965	5096.81	0.27	0	488	6468	5716	5238	4486	4008	6092	4862	94	1485	500	3470	5	1	18887341	930	-14.49	0.74	12	4.45	-340.00	6614.00	5990	20240220	-17.78	3165	20240129	55.61	5990	-17.78	20240220	3165	55.61	20240129	5990	-17.78	20240220	3165	55.61	20240129	0.87	N	072470	500	94 억		50526	N	N	0	N	00	N
57	20240221	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	75	2	1.51	2465285660	476152	4.81	5090	5310	5000	6450	3480	4965	5177.52	0.27	0	-9045	6468	5716	5238	4486	4008	6092	4862	94	1485	500	3470	10	1	18887341	952	-14.82	0.76	12	2.52	-340.00	6614.00	5990	20240220	-15.86	3165	20240129	59.24	5990	-15.86	20240220	3165	59.24	20240129	5990	-15.86	20240220	3165	59.24	20240129	0.87	N	072470	500	94 억		50526	N	N	0	N	00	N
58	20240220	160544	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4965	45	2	0.91	52783622370	9777177	72.00	4935	5990	4760	6390	3445	4920	5398.80	0.21	0	10618	6466	5692	5136	4362	3806	5415	4085	94	1470	500	3440	5	1	18887341	938	-14.60	0.75	12	51.77	-340.00	6614.00	5990	20240220	-17.11	3165	20240129	56.87	5990	-17.11	20240220	3165	56.87	20240129	5990	-17.11	20240220	3165	56.87	20240129	1.11	N	072470	500	94 억		39908	N	N	0	N	00	N
59	20240220	150547	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5080	160	2	3.25	51947255800	9610577	70.77	4935	5990	4760	6390	3445	4920	5405.26	0.21	0	2191	6466	5692	5136	4362	3806	5415	4085	94	1470	500	3440	10	1	18887341	959	-14.94	0.77	12	50.88	-340.00	6614.00	5990	20240220	-15.19	3165	20240129	60.51	5990	-15.19	20240220	3165	60.51	20240129	5990	-15.19	20240220	3165	60.51	20240129	1.11	N	072470	500	94 억		39908	N	N	0	N	00	N
60	20240220	140549	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4965	45	2	0.91	50054611930	9237771	68.02	4935	5990	4760	6390	3445	4920	5418.52	0.21	0	798	6466	5692	5136	4362	3806	5415	4085	94	1470	500	3440	5	1	18887341	938	-14.60	0.75	12	48.91	-340.00	6614.00	5990	20240220	-17.11	3165	20240129	56.87	5990	-17.11	20240220	3165	56.87	20240129	5990	-17.11	20240220	3165	56.87	20240129	1.11	N	072470	500	94 억		39908	N	N	0	N	00	N
61	20240220	130548	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5120	200	2	4.07	47905529750	8810383	64.88	4935	5990	4760	6390	3445	4920	5437.45	0.21	0	1594	6466	5692	5136	4362	3806	5415	4085	94	1470	500	3440	10	1	18887341	967	-15.06	0.77	12	46.65	-340.00	6614.00	5990	20240220	-14.52	3165	20240129	61.77	5990	-14.52	20240220	3165	61.77	20240129	5990	-14.52	20240220	3165	61.77	20240129	1.11	N	072470	500	94 억		39908	N	N	0	N	00	N
62	20240220	120545	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5080	160	2	3.25	42534304530	7786181	57.33	4935	5990	4760	6390	3445	4920	5462.86	0.21	0	611	6466	5692	5136	4362	3806	5415	4085	94	1470	500	3440	10	1	18887341	959	-14.94	0.77	12	41.22	-340.00	6614.00	5990	20240220	-15.19	3165	20240129	60.51	5990	-15.19	20240220	3165	60.51	20240129	5990	-15.19	20240220	3165	60.51	20240129	1.11	N	072470	500	94 억		39908	N	N	0	N	00	N
63	20240220	110544	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5320	400	2	8.13	38799913105	7055905	51.96	4935	5990	4760	6390	3445	4920	5499.00	0.21	0	-48	6466	5692	5136	4362	3806	5415	4085	94	1470	500	3440	10	1	18887341	1005	-15.65	0.80	12	37.36	-340.00	6614.00	5990	20240220	-11.19	3165	20240129	68.09	5990	-11.19	20240220	3165	68.09	20240129	5990	-11.19	20240220	3165	68.09	20240129	1.11	N	072470	500	94 억		39908	N	N	0	N	00	N
64	20240220	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	-95	5	-1.93	4291956160	877400	6.46	4935	5040	4760	6390	3445	4920	4891.65	0.21	0	1348	6466	5692	5136	4362	3806	5415	4085	94	1470	500	3440	5	1	18887341	911	-14.19	0.73	12	4.65	-340.00	6614.00	5910	20240219	-18.36	3165	20240129	52.45	5910	-18.36	20240219	3165	52.45	20240129	5910	-18.36	20240219	3165	52.45	20240129	1.11	N	072470	500	94 억		39908	N	N	0	N	00	N
65	20240220	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	0	3	0.00	990045320	201483	1.48	4935	4965	4860	6390	3445	4920	4913.76	0.21	0	5669	6466	5692	5136	4362	3806	5415	4085	94	1470	500	3440	5	1	18887341	929	-14.47	0.74	12	1.07	-340.00	6614.00	5910	20240219	-16.75	3165	20240129	55.45	5910	-16.75	20240219	3165	55.45	20240129	5910	-16.75	20240219	3165	55.45	20240129	1.11	N	072470	500	94 억		39908	N	N	0	N	00	N
66	20240219	160546	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4920	370	2	8.13	69460708915	13427914	2508.59	5910	5910	4580	5910	3185	4550	5173.13	0.31	0	-18280	4550	4550	4550	4550	4550	4550	4550	94	1360	500	3180	5	1	18887341	929	-14.47	0.74	12	71.09	-340.00	6614.00	5910	20240219	-16.75	3165	20240129	55.45	5910	-16.75	20240219	3165	55.45	20240129	5910	-16.75	20240219	3165	55.45	20240129	1.12	N	072470	500	94 억		58488	N	N	0	N	00	N
67	20240219	150550	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5260	710	2	15.60	64464779655	12450412	2325.97	5910	5910	4580	5910	3185	4550	5177.72	0.31	0	-21046	4550	4550	4550	4550	4550	4550	4550	94	1360	500	3180	10	1	18887341	993	-15.47	0.80	12	65.92	-340.00	6614.00	5910	20240219	-11.00	3165	20240129	66.19	5910	-11.00	20240219	3165	66.19	20240129	5910	-11.00	20240219	3165	66.19	20240129	1.12	N	072470	500	94 억		58488	N	N	0	N	00	N
68	20240219	140549	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4770	220	2	4.84	56181836295	10804675	2018.52	5910	5910	4610	5910	3185	4550	5199.77	0.31	0	-19935	4550	4550	4550	4550	4550	4550	4550	94	1360	500	3180	5	1	18887341	901	-14.03	0.72	12	57.21	-340.00	6614.00	5910	20240219	-19.29	3165	20240129	50.71	5910	-19.29	20240219	3165	50.71	20240129	5910	-19.29	20240219	3165	50.71	20240129	1.12	N	072470	500	94 억		58488	N	N	0	N	00	N
69	20240219	130548	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5100	550	2	12.09	53592056685	10278788	1920.27	5910	5910	4610	5910	3185	4550	5213.85	0.31	0	-19747	4550	4550	4550	4550	4550	4550	4550	94	1360	500	3180	10	1	18887341	963	-15.00	0.77	12	54.42	-340.00	6614.00	5910	20240219	-13.71	3165	20240129	61.14	5910	-13.71	20240219	3165	61.14	20240129	5910	-13.71	20240219	3165	61.14	20240129	1.12	N	072470	500	94 억		58488	N	N	0	N	00	N
70	20240219	120548	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5420	870	2	19.12	49639319955	9523200	1779.11	5910	5910	4610	5910	3185	4550	5212.46	0.31	0	-19841	4550	4550	4550	4550	4550	4550	4550	94	1360	500	3180	10	1	18887341	1024	-15.94	0.82	12	50.42	-340.00	6614.00	5910	20240219	-8.29	3165	20240129	71.25	5910	-8.29	20240219	3165	71.25	20240129	5910	-8.29	20240219	3165	71.25	20240129	1.12	N	072470	500	94 억		58488	N	N	0	N	00	N
71	20240219	110548	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5200	650	2	14.29	37223090915	7231208	1350.93	5910	5910	4610	5910	3185	4550	5147.56	0.31	0	-17934	4550	4550	4550	4550	4550	4550	4550	94	1360	500	3180	10	1	18887341	982	-15.29	0.79	12	38.29	-340.00	6614.00	5910	20240219	-12.01	3165	20240129	64.30	5910	-12.01	20240219	3165	64.30	20240129	5910	-12.01	20240219	3165	64.30	20240129	1.12	N	072470	500	94 억		58488	N	N	0	N	00	N
72	20240219	100542	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4880	330	2	7.25	25393782345	4978247	930.03	5910	5910	4610	5910	3185	4550	5100.95	0.31	0	-18122	4550	4550	4550	4550	4550	4550	4550	94	1360	500	3180	5	1	18887341	922	-14.35	0.74	12	26.36	-340.00	6614.00	5910	20240219	-17.43	3165	20240129	54.19	5910	-17.43	20240219	3165	54.19	20240129	5910	-17.43	20240219	3165	54.19	20240129	1.12	N	072470	500	94 억		58488	N	N	0	N	00	N
73	20240219	090543	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4795	245	2	5.38	7408678900	1324441	247.43	5910	5910	4700	5910	3185	4550	5593.82	0.31	0	670	4550	4550	4550	4550	4550	4550	4550	94	1360	500	3180	5	1	18887341	906	-14.10	0.72	12	7.01	-340.00	6614.00	5910	20240219	-18.87	3165	20240129	51.50	5910	-18.87	20240219	3165	51.50	20240129	5910	-18.87	20240219	3165	51.50	20240129	1.12	N	072470	500	94 억		58488	N	N	0	N	00	N
74	20240216	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	1050	1	30.00	2435505800	535276	1013.19	4550	4550	4550	4550	2450	3500	4550.00	0.31	0	-1220	3600	3550	3490	3440	3380	3520	3410	94	1050	500	2450	5	1	18887341	859	-13.38	0.69	12	2.83	-340.00	6614.00	5430	20230706	-16.21	3165	20240129	43.76	4550	0.00	20240216	3165	43.76	20240129	5430	-16.21	20230706	3165	43.76	20240129	1.16	N	072470	500	94 억		59395	N	N	0	N	00	N
75	20240216	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	1050	1	30.00	2432043250	534515	1011.74	4550	4550	4550	4550	2450	3500	4550.00	0.31	0	-1220	3600	3550	3490	3440	3380	3520	3410	94	1050	500	2450	5	1	18887341	859	-13.38	0.69	12	2.83	-340.00	6614.00	5430	20230706	-16.21	3165	20240129	43.76	4550	0.00	20240216	3165	43.76	20240129	5430	-16.21	20230706	3165	43.76	20240129	1.16	N	072470	500	94 억		59395	N	N	0	N	00	N
76	20240216	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	1050	1	30.00	2325450400	511088	967.40	4550	4550	4550	4550	2450	3500	4550.00	0.31	0	-1220	3600	3550	3490	3440	3380	3520	3410	94	1050	500	2450	5	1	18887341	859	-13.38	0.69	12	2.71	-340.00	6614.00	5430	20230706	-16.21	3165	20240129	43.76	4550	0.00	20240216	3165	43.76	20240129	5430	-16.21	20230706	3165	43.76	20240129	1.16	N	072470	500	94 억		59395	N	N	0	N	00	N
77	20240216	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	1050	1	30.00	2298537150	505173	956.21	4550	4550	4550	4550	2450	3500	4550.00	0.31	0	-1220	3600	3550	3490	3440	3380	3520	3410	94	1050	500	2450	5	1	18887341	859	-13.38	0.69	12	2.67	-340.00	6614.00	5430	20230706	-16.21	3165	20240129	43.76	4550	0.00	20240216	3165	43.76	20240129	5430	-16.21	20230706	3165	43.76	20240129	1.16	N	072470	500	94 억		59395	N	N	0	N	00	N
78	20240216	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	1050	1	30.00	2295111000	504420	954.78	4550	4550	4550	4550	2450	3500	4550.00	0.31	0	-1220	3600	3550	3490	3440	3380	3520	3410	94	1050	500	2450	5	1	18887341	859	-13.38	0.69	12	2.67	-340.00	6614.00	5430	20230706	-16.21	3165	20240129	43.76	4550	0.00	20240216	3165	43.76	20240129	5430	-16.21	20230706	3165	43.76	20240129	1.16	N	072470	500	94 억		59395	N	N	0	N	00	N
79	20240216	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	1050	1	30.00	2248373400	494148	935.34	4550	4550	4550	4550	2450	3500	4550.00	0.31	0	-1218	3600	3550	3490	3440	3380	3520	3410	94	1050	500	2450	5	1	18887341	859	-13.38	0.69	12	2.62	-340.00	6614.00	5430	20230706	-16.21	3165	20240129	43.76	4550	0.00	20240216	3165	43.76	20240129	5430	-16.21	20230706	3165	43.76	20240129	1.16	N	072470	500	94 억		59395	N	N	0	N	00	N
80	20240216	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	1050	1	30.00	2068457300	454606	860.49	4550	4550	4550	4550	2450	3500	4550.00	0.31	0	-1218	3600	3550	3490	3440	3380	3520	3410	94	1050	500	2450	5	1	18887341	859	-13.38	0.69	12	2.41	-340.00	6614.00	5430	20230706	-16.21	3165	20240129	43.76	4550	0.00	20240216	3165	43.76	20240129	5430	-16.21	20230706	3165	43.76	20240129	1.16	N	072470	500	94 억		59395	N	N	0	N	00	N
81	20240216	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	1050	1	30.00	1507478700	331314	627.12	4550	4550	4550	4550	2450	3500	4550.00	0.31	0	-1218	3600	3550	3490	3440	3380	3520	3410	94	1050	500	2450	5	1	18887341	859	-13.38	0.69	12	1.75	-340.00	6614.00	5430	20230706	-16.21	3165	20240129	43.76	4550	0.00	20240216	3165	43.76	20240129	5430	-16.21	20230706	3165	43.76	20240129	1.16	N	072470	500	94 억		59395	N	N	0	N	00	N
82	20240215	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	5	2	0.14	57113905	16369	85.64	3540	3540	3430	4540	2450	3495	3489.15	0.32	0	-967	3615	3555	3435	3375	3255	3585	3405	94	1045	500	2440	5	1	18887341	661	-10.29	0.53	12	0.09	-340.00	6614.00	5430	20230706	-35.54	3165	20240129	10.58	3540	-1.13	20240215	3165	10.58	20240129	5430	-35.54	20230706	3165	10.58	20240129	1.13	N	072470	500	94 억		60219	N	N	0	N	00	N
83	20240215	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3480	-15	5	-0.43	51012225	14625	76.52	3540	3540	3430	4540	2450	3495	3488.02	0.32	0	-951	3615	3555	3435	3375	3255	3585	3405	94	1045	500	2440	5	1	18887341	657	-10.24	0.53	12	0.08	-340.00	6614.00	5430	20230706	-35.91	3165	20240129	9.95	3540	-1.69	20240215	3165	9.95	20240129	5430	-35.91	20230706	3165	9.95	20240129	1.13	N	072470	500	94 억		60219	N	N	0	N	00	N
84	20240215	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3490	-5	5	-0.14	46089015	13208	69.10	3540	3540	3430	4540	2450	3495	3489.48	0.32	0	-820	3615	3555	3435	3375	3255	3585	3405	94	1045	500	2440	5	1	18887341	659	-10.26	0.53	12	0.07	-340.00	6614.00	5430	20230706	-35.73	3165	20240129	10.27	3540	-1.41	20240215	3165	10.27	20240129	5430	-35.73	20230706	3165	10.27	20240129	1.13	N	072470	500	94 억		60219	N	N	0	N	00	N
85	20240215	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3480	-15	5	-0.43	40240250	11527	60.31	3540	3540	3430	4540	2450	3495	3490.96	0.32	0	-937	3615	3555	3435	3375	3255	3585	3405	94	1045	500	2440	5	1	18887341	657	-10.24	0.53	12	0.06	-340.00	6614.00	5430	20230706	-35.91	3165	20240129	9.95	3540	-1.69	20240215	3165	9.95	20240129	5430	-35.91	20230706	3165	9.95	20240129	1.13	N	072470	500	94 억		60219	N	N	0	N	00	N
86	20240215	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3490	-5	5	-0.14	39170620	11220	58.70	3540	3540	3430	4540	2450	3495	3491.14	0.32	0	-932	3615	3555	3435	3375	3255	3585	3405	94	1045	500	2440	5	1	18887341	659	-10.26	0.53	12	0.06	-340.00	6614.00	5430	20230706	-35.73	3165	20240129	10.27	3540	-1.41	20240215	3165	10.27	20240129	5430	-35.73	20230706	3165	10.27	20240129	1.13	N	072470	500	94 억		60219	N	N	0	N	00	N
87	20240215	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3475	-20	5	-0.57	35132575	10060	52.63	3540	3540	3430	4540	2450	3495	3492.30	0.32	0	-922	3615	3555	3435	3375	3255	3585	3405	94	1045	500	2440	5	1	18887341	656	-10.22	0.53	12	0.05	-340.00	6614.00	5430	20230706	-36.00	3165	20240129	9.79	3540	-1.84	20240215	3165	9.79	20240129	5430	-36.00	20230706	3165	9.79	20240129	1.13	N	072470	500	94 억		60219	N	N	0	N	00	N
88	20240215	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3490	-5	5	-0.14	25165090	7188	37.61	3540	3540	3430	4540	2450	3495	3500.99	0.32	0	-1480	3615	3555	3435	3375	3255	3585	3405	94	1045	500	2440	5	1	18887341	659	-10.26	0.53	12	0.04	-340.00	6614.00	5430	20230706	-35.73	3165	20240129	10.27	3540	-1.41	20240215	3165	10.27	20240129	5430	-35.73	20230706	3165	10.27	20240129	1.13	N	072470	500	94 억		60219	N	N	0	N	00	N
89	20240215	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3480	-15	5	-0.43	15637210	4461	23.34	3540	3540	3430	4540	2450	3495	3505.31	0.32	0	-1113	3615	3555	3435	3375	3255	3585	3405	94	1045	500	2440	5	1	18887341	657	-10.24	0.53	12	0.02	-340.00	6614.00	5430	20230706	-35.91	3165	20240129	9.95	3540	-1.69	20240215	3165	9.95	20240129	5430	-35.91	20230706	3165	9.95	20240129	1.13	N	072470	500	94 억		60219	N	N	0	N	00	N
90	20240214	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3495	45	2	1.30	66007780	19105	88.84	3455	3495	3315	4485	2415	3450	3455.00	0.31	0	1876	3493	3471	3448	3426	3403	3460	3415	94	1035	500	2410	5	1	18887341	660	-10.28	0.53	12	0.10	-340.00	6614.00	5430	20230706	-35.64	3165	20240129	10.43	3535	-1.13	20240102	3165	10.43	20240129	5430	-35.64	20230706	3165	10.43	20240129	1.17	N	072470	500	94 억		58081	N	N	0	N	00	N
91	20240214	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3450	0	3	0.00	47974960	13928	64.77	3455	3465	3315	4485	2415	3450	3444.50	0.31	0	1514	3493	3471	3448	3426	3403	3460	3415	94	1035	500	2410	5	1	18887341	652	-10.15	0.52	12	0.07	-340.00	6614.00	5430	20230706	-36.46	3165	20240129	9.00	3535	-2.40	20240102	3165	9.00	20240129	5430	-36.46	20230706	3165	9.00	20240129	1.17	N	072470	500	94 억		58081	N	N	0	N	00	N
92	20240214	140532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3445	-5	5	-0.14	20897540	6087	28.31	3455	3455	3315	4485	2415	3450	3433.14	0.31	0	-916	3493	3471	3448	3426	3403	3460	3415	94	1035	500	2410	5	1	18887341	651	-10.13	0.52	12	0.03	-340.00	6614.00	5430	20230706	-36.56	3165	20240129	8.85	3535	-2.55	20240102	3165	8.85	20240129	5430	-36.56	20230706	3165	8.85	20240129	1.17	N	072470	500	94 억		58081	N	N	0	N	00	N
93	20240214	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	5	2	0.14	19892885	5793	26.94	3455	3455	3315	4485	2415	3450	3433.95	0.31	0	-674	3493	3471	3448	3426	3403	3460	3415	94	1035	500	2410	5	1	18887341	653	-10.16	0.52	12	0.03	-340.00	6614.00	5430	20230706	-36.37	3165	20240129	9.16	3535	-2.26	20240102	3165	9.16	20240129	5430	-36.37	20230706	3165	9.16	20240129	1.17	N	072470	500	94 억		58081	N	N	0	N	00	N
94	20240214	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	5	2	0.14	19106795	5564	25.87	3455	3455	3315	4485	2415	3450	3434.00	0.31	0	-737	3493	3471	3448	3426	3403	3460	3415	94	1035	500	2410	5	1	18887341	653	-10.16	0.52	12	0.03	-340.00	6614.00	5430	20230706	-36.37	3165	20240129	9.16	3535	-2.26	20240102	3165	9.16	20240129	5430	-36.37	20230706	3165	9.16	20240129	1.17	N	072470	500	94 억		58081	N	N	0	N	00	N
95	20240214	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	5	2	0.14	18063385	5262	24.47	3455	3455	3315	4485	2415	3450	3432.80	0.31	0	-736	3493	3471	3448	3426	3403	3460	3415	94	1035	500	2410	5	1	18887341	653	-10.16	0.52	12	0.03	-340.00	6614.00	5430	20230706	-36.37	3165	20240129	9.16	3535	-2.26	20240102	3165	9.16	20240129	5430	-36.37	20230706	3165	9.16	20240129	1.17	N	072470	500	94 억		58081	N	N	0	N	00	N
96	20240214	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	-35	5	-1.01	2278050	678	3.15	3455	3455	3315	4485	2415	3450	3359.96	0.31	0	-179	3493	3471	3448	3426	3403	3460	3415	94	1035	500	2410	5	1	18887341	645	-10.04	0.52	12	0.00	-340.00	6614.00	5430	20230706	-37.11	3165	20240129	7.90	3535	-3.39	20240102	3165	7.90	20240129	5430	-37.11	20230706	3165	7.90	20240129	1.17	N	072470	500	94 억		58081	N	N	0	N	00	N
97	20240213	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3450	-20	5	-0.58	74118215	21502	68.37	3470	3470	3425	4510	2430	3470	3447.04	0.30	0	2033	3530	3500	3455	3425	3380	3477	3402	94	1040	500	2420	5	1	18887341	652	-10.15	0.52	12	0.11	-340.00	6614.00	5430	20230706	-36.46	3165	20240129	9.00	3535	-2.40	20240102	3165	9.00	20240129	5430	-36.46	20230706	3165	9.00	20240129	1.14	N	072470	500	94 억		56048	N	N	0	N	00	N
98	20240213	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	-30	5	-0.86	55650385	16147	51.34	3470	3470	3425	4510	2430	3470	3446.48	0.30	0	414	3530	3500	3455	3425	3380	3477	3402	94	1040	500	2420	5	1	18887341	650	-10.12	0.52	12	0.09	-340.00	6614.00	5430	20230706	-36.65	3165	20240129	8.69	3535	-2.69	20240102	3165	8.69	20240129	5430	-36.65	20230706	3165	8.69	20240129	1.14	N	072470	500	94 억		56048	N	N	0	N	00	N
99	20240213	140534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3450	-20	5	-0.58	42701190	12384	39.38	3470	3470	3425	4510	2430	3470	3448.09	0.30	0	-73	3530	3500	3455	3425	3380	3477	3402	94	1040	500	2420	5	1	18887341	652	-10.15	0.52	12	0.07	-340.00	6614.00	5430	20230706	-36.46	3165	20240129	9.00	3535	-2.40	20240102	3165	9.00	20240129	5430	-36.46	20230706	3165	9.00	20240129	1.14	N	072470	500	94 억		56048	N	N	0	N	00	N
100	20240213	130526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	-35	5	-1.01	25495985	7395	23.51	3470	3470	3425	4510	2430	3470	3447.73	0.30	0	-465	3530	3500	3455	3425	3380	3477	3402	94	1040	500	2420	5	1	18887341	649	-10.10	0.52	12	0.04	-340.00	6614.00	5430	20230706	-36.74	3165	20240129	8.53	3535	-2.83	20240102	3165	8.53	20240129	5430	-36.74	20230706	3165	8.53	20240129	1.14	N	072470	500	94 억		56048	N	N	0	N	00	N
101	20240213	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3430	-40	5	-1.15	16290780	4717	15.00	3470	3470	3425	4510	2430	3470	3453.63	0.30	0	-533	3530	3500	3455	3425	3380	3477	3402	94	1040	500	2420	5	1	18887341	648	-10.09	0.52	12	0.02	-340.00	6614.00	5430	20230706	-36.83	3165	20240129	8.37	3535	-2.97	20240102	3165	8.37	20240129	5430	-36.83	20230706	3165	8.37	20240129	1.14	N	072470	500	94 억		56048	N	N	0	N	00	N
102	20240213	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3460	-10	5	-0.29	14590910	4222	13.42	3470	3470	3425	4510	2430	3470	3455.92	0.30	0	-605	3530	3500	3455	3425	3380	3477	3402	94	1040	500	2420	5	1	18887341	654	-10.18	0.52	12	0.02	-340.00	6614.00	5430	20230706	-36.28	3165	20240129	9.32	3535	-2.12	20240102	3165	9.32	20240129	5430	-36.28	20230706	3165	9.32	20240129	1.14	N	072470	500	94 억		56048	N	N	0	N	00	N
103	20240213	100439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	-45	5	-1.30	12973295	3752	11.93	3470	3470	3425	4510	2430	3470	3457.70	0.30	0	-560	3530	3500	3455	3425	3380	3477	3402	94	1040	500	2420	5	1	18887341	647	-10.07	0.52	12	0.02	-340.00	6614.00	5430	20230706	-36.92	3165	20240129	8.21	3535	-3.11	20240102	3165	8.21	20240129	5430	-36.92	20230706	3165	8.21	20240129	1.14	N	072470	500	94 억		56048	N	N	0	N	00	N