KissMeData/072470/price/prices-20240501.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	20240531	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	0	3	0.00	40166765	11193	70.58	3570	3650	3570	4640	2500	3570	3588.56	0.66	0	-2978	3650	3610	3590	3550	3530	3600	3540	94	1070	500	2210	5	1	18887341	674	8.71	0.52	12	0.06	410.00	6930.00	5990	20240220	-40.40	3165	20240129	12.80	5990	-40.40	20240220	3165	12.80	20240129	5990	-40.40	20240220	3165	12.80	20240129	1.29	N	072470	500	94 억		125067	N	N	0	N	00	N
3	20240531	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	5	2	0.14	35232940	9811	61.86	3570	3650	3570	4640	2500	3570	3591.17	0.66	0	-2826	3650	3610	3590	3550	3530	3600	3540	94	1070	500	2210	5	1	18887341	675	8.72	0.52	12	0.05	410.00	6930.00	5990	20240220	-40.32	3165	20240129	12.95	5990	-40.32	20240220	3165	12.95	20240129	5990	-40.32	20240220	3165	12.95	20240129	1.29	N	072470	500	94 억		125067	N	N	0	N	00	N
4	20240531	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	25	2	0.70	28344495	7882	49.70	3570	3650	3570	4640	2500	3570	3596.10	0.66	0	-2538	3650	3610	3590	3550	3530	3600	3540	94	1070	500	2210	5	1	18887341	679	8.77	0.52	12	0.04	410.00	6930.00	5990	20240220	-39.98	3165	20240129	13.59	5990	-39.98	20240220	3165	13.59	20240129	5990	-39.98	20240220	3165	13.59	20240129	1.29	N	072470	500	94 억		125067	N	N	0	N	00	N
5	20240531	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	0	3	0.00	27605250	7676	48.40	3570	3650	3570	4640	2500	3570	3596.31	0.66	0	-2474	3650	3610	3590	3550	3530	3600	3540	94	1070	500	2210	5	1	18887341	674	8.71	0.52	12	0.04	410.00	6930.00	5990	20240220	-40.40	3165	20240129	12.80	5990	-40.40	20240220	3165	12.80	20240129	5990	-40.40	20240220	3165	12.80	20240129	1.29	N	072470	500	94 억		125067	N	N	0	N	00	N
6	20240531	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	10	2	0.28	23755765	6600	41.62	3570	3650	3570	4640	2500	3570	3599.36	0.66	0	-2865	3650	3610	3590	3550	3530	3600	3540	94	1070	500	2210	5	1	18887341	676	8.73	0.52	12	0.03	410.00	6930.00	5990	20240220	-40.23	3165	20240129	13.11	5990	-40.23	20240220	3165	13.11	20240129	5990	-40.23	20240220	3165	13.11	20240129	1.29	N	072470	500	94 억		125067	N	N	0	N	00	N
7	20240531	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	25	2	0.70	20108785	5581	35.19	3570	3650	3570	4640	2500	3570	3603.08	0.66	0	-2869	3650	3610	3590	3550	3530	3600	3540	94	1070	500	2210	5	1	18887341	679	8.77	0.52	12	0.03	410.00	6930.00	5990	20240220	-39.98	3165	20240129	13.59	5990	-39.98	20240220	3165	13.59	20240129	5990	-39.98	20240220	3165	13.59	20240129	1.29	N	072470	500	94 억		125067	N	N	0	N	00	N
8	20240531	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	50	2	1.40	10639240	2956	18.64	3570	3650	3570	4640	2500	3570	3599.20	0.66	0	-407	3650	3610	3590	3550	3530	3600	3540	94	1070	500	2210	5	1	18887341	684	8.83	0.52	12	0.02	410.00	6930.00	5990	20240220	-39.57	3165	20240129	14.38	5990	-39.57	20240220	3165	14.38	20240129	5990	-39.57	20240220	3165	14.38	20240129	1.29	N	072470	500	94 억		125067	N	N	0	N	00	N
9	20240531	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	20	2	0.56	4377080	1226	7.73	3570	3590	3570	4640	2500	3570	3570.21	0.66	0	590	3650	3610	3590	3550	3530	3600	3540	94	1070	500	2210	5	1	18887341	678	8.76	0.52	12	0.01	410.00	6930.00	5990	20240220	-40.07	3165	20240129	13.43	5990	-40.07	20240220	3165	13.43	20240129	5990	-40.07	20240220	3165	13.43	20240129	1.29	N	072470	500	94 억		125067	N	N	0	N	00	N
10	20240530	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	-55	5	-1.52	51763930	14408	50.37	3625	3630	3570	4710	2540	3625	3592.72	0.68	0	-3706	3695	3660	3640	3605	3585	3650	3595	94	1085	500	2240	5	1	18887341	674	8.71	0.52	12	0.08	410.00	6930.00	5990	20240220	-40.40	3165	20240129	12.80	5990	-40.40	20240220	3165	12.80	20240129	5990	-40.40	20240220	3165	12.80	20240129	1.32	N	072470	500	94 억		128773	N	N	0	N	00	N
11	20240530	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	-55	5	-1.52	50560600	14071	49.19	3625	3630	3570	4710	2540	3625	3593.25	0.68	0	-3516	3695	3660	3640	3605	3585	3650	3595	94	1085	500	2240	5	1	18887341	674	8.71	0.52	12	0.07	410.00	6930.00	5990	20240220	-40.40	3165	20240129	12.80	5990	-40.40	20240220	3165	12.80	20240129	5990	-40.40	20240220	3165	12.80	20240129	1.32	N	072470	500	94 억		128773	N	N	0	N	00	N
12	20240530	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	-50	5	-1.38	46356915	12895	45.08	3625	3630	3575	4710	2540	3625	3594.95	0.68	0	-3601	3695	3660	3640	3605	3585	3650	3595	94	1085	500	2240	5	1	18887341	675	8.72	0.52	12	0.07	410.00	6930.00	5990	20240220	-40.32	3165	20240129	12.95	5990	-40.32	20240220	3165	12.95	20240129	5990	-40.32	20240220	3165	12.95	20240129	1.32	N	072470	500	94 억		128773	N	N	0	N	00	N
13	20240530	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	-35	5	-0.97	39002140	10838	37.89	3625	3630	3580	4710	2540	3625	3598.65	0.68	0	-2238	3695	3660	3640	3605	3585	3650	3595	94	1085	500	2240	5	1	18887341	678	8.76	0.52	12	0.06	410.00	6930.00	5990	20240220	-40.07	3165	20240129	13.43	5990	-40.07	20240220	3165	13.43	20240129	5990	-40.07	20240220	3165	13.43	20240129	1.32	N	072470	500	94 억		128773	N	N	0	N	00	N
14	20240530	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	-35	5	-0.97	29561340	8202	28.67	3625	3630	3585	4710	2540	3625	3604.16	0.68	0	-1058	3695	3660	3640	3605	3585	3650	3595	94	1085	500	2240	5	1	18887341	678	8.76	0.52	12	0.04	410.00	6930.00	5990	20240220	-40.07	3165	20240129	13.43	5990	-40.07	20240220	3165	13.43	20240129	5990	-40.07	20240220	3165	13.43	20240129	1.32	N	072470	500	94 억		128773	N	N	0	N	00	N
15	20240530	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	0	3	0.00	22310610	6186	21.63	3625	3630	3585	4710	2540	3625	3606.63	0.68	0	-595	3695	3660	3640	3605	3585	3650	3595	94	1085	500	2240	5	1	18887341	685	8.84	0.52	12	0.03	410.00	6930.00	5990	20240220	-39.48	3165	20240129	14.53	5990	-39.48	20240220	3165	14.53	20240129	5990	-39.48	20240220	3165	14.53	20240129	1.32	N	072470	500	94 억		128773	N	N	0	N	00	N
16	20240530	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	-40	5	-1.10	18533785	5144	17.98	3625	3630	3585	4710	2540	3625	3602.99	0.68	0	-384	3695	3660	3640	3605	3585	3650	3595	94	1085	500	2240	5	1	18887341	677	8.74	0.52	12	0.03	410.00	6930.00	5990	20240220	-40.15	3165	20240129	13.27	5990	-40.15	20240220	3165	13.27	20240129	5990	-40.15	20240220	3165	13.27	20240129	1.32	N	072470	500	94 억		128773	N	N	0	N	00	N
17	20240530	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-15	5	-0.41	220335	61	0.21	3625	3625	3610	4710	2540	3625	3612.05	0.68	0	0	3695	3660	3640	3605	3585	3650	3595	94	1085	500	2240	5	1	18887341	682	8.80	0.52	12	0.00	410.00	6930.00	5990	20240220	-39.73	3165	20240129	14.06	5990	-39.73	20240220	3165	14.06	20240129	5990	-39.73	20240220	3165	14.06	20240129	1.32	N	072470	500	94 억		128773	N	N	0	N	00	N
18	20240529	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	-55	5	-1.49	104101500	28600	62.88	3675	3675	3620	4780	2580	3680	3639.90	0.69	0	-2147	3770	3725	3660	3615	3550	3747	3637	94	1100	500	2280	5	1	18887341	685	8.84	0.52	12	0.15	410.00	6930.00	5990	20240220	-39.48	3165	20240129	14.53	5990	-39.48	20240220	3165	14.53	20240129	5990	-39.48	20240220	3165	14.53	20240129	1.32	N	072470	500	94 억		130788	N	N	0	N	00	N
19	20240529	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	-40	5	-1.09	88792215	24378	53.60	3675	3675	3620	4780	2580	3680	3642.30	0.69	0	-2014	3770	3725	3660	3615	3550	3747	3637	94	1100	500	2280	5	1	18887341	687	8.88	0.53	12	0.13	410.00	6930.00	5990	20240220	-39.23	3165	20240129	15.01	5990	-39.23	20240220	3165	15.01	20240129	5990	-39.23	20240220	3165	15.01	20240129	1.32	N	072470	500	94 억		130788	N	N	0	N	00	N
20	20240529	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	-35	5	-0.95	73157995	20085	44.16	3675	3675	3620	4780	2580	3680	3642.41	0.69	0	-901	3770	3725	3660	3615	3550	3747	3637	94	1100	500	2280	5	1	18887341	688	8.89	0.53	12	0.11	410.00	6930.00	5990	20240220	-39.15	3165	20240129	15.17	5990	-39.15	20240220	3165	15.17	20240129	5990	-39.15	20240220	3165	15.17	20240129	1.32	N	072470	500	94 억		130788	N	N	0	N	00	N
21	20240529	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-30	5	-0.82	70340965	19312	42.46	3675	3675	3620	4780	2580	3680	3642.33	0.69	0	-901	3770	3725	3660	3615	3550	3747	3637	94	1100	500	2280	5	1	18887341	689	8.90	0.53	12	0.10	410.00	6930.00	5990	20240220	-39.07	3165	20240129	15.32	5990	-39.07	20240220	3165	15.32	20240129	5990	-39.07	20240220	3165	15.32	20240129	1.32	N	072470	500	94 억		130788	N	N	0	N	00	N
22	20240529	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	-50	5	-1.36	65272610	17917	39.39	3675	3675	3620	4780	2580	3680	3643.04	0.69	0	-796	3770	3725	3660	3615	3550	3747	3637	94	1100	500	2280	5	1	18887341	686	8.85	0.52	12	0.09	410.00	6930.00	5990	20240220	-39.40	3165	20240129	14.69	5990	-39.40	20240220	3165	14.69	20240129	5990	-39.40	20240220	3165	14.69	20240129	1.32	N	072470	500	94 억		130788	N	N	0	N	00	N
23	20240529	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-30	5	-0.82	61243510	16810	36.96	3675	3675	3620	4780	2580	3680	3643.26	0.69	0	-891	3770	3725	3660	3615	3550	3747	3637	94	1100	500	2280	5	1	18887341	689	8.90	0.53	12	0.09	410.00	6930.00	5990	20240220	-39.07	3165	20240129	15.32	5990	-39.07	20240220	3165	15.32	20240129	5990	-39.07	20240220	3165	15.32	20240129	1.32	N	072470	500	94 억		130788	N	N	0	N	00	N
24	20240529	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	-55	5	-1.49	46895815	12876	28.31	3675	3675	3625	4780	2580	3680	3642.09	0.69	0	2236	3770	3725	3660	3615	3550	3747	3637	94	1100	500	2280	5	1	18887341	685	8.84	0.52	12	0.07	410.00	6930.00	5990	20240220	-39.48	3165	20240129	14.53	5990	-39.48	20240220	3165	14.53	20240129	5990	-39.48	20240220	3165	14.53	20240129	1.32	N	072470	500	94 억		130788	N	N	0	N	00	N
25	20240529	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3635	-45	5	-1.22	9101600	2487	5.47	3675	3675	3635	4780	2580	3680	3659.61	0.69	0	-848	3770	3725	3660	3615	3550	3747	3637	94	1100	500	2280	5	1	18887341	687	8.87	0.52	12	0.01	410.00	6930.00	5990	20240220	-39.32	3165	20240129	14.85	5990	-39.32	20240220	3165	14.85	20240129	5990	-39.32	20240220	3165	14.85	20240129	1.32	N	072470	500	94 억		130788	N	N	0	N	00	N
26	20240528	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	80	2	2.22	165264010	45252	210.55	3600	3705	3595	4680	2520	3600	3652.08	0.62	0	12903	3683	3641	3588	3546	3493	3662	3567	94	1080	500	2230	5	1	18887341	695	8.98	0.53	12	0.24	410.00	6930.00	5990	20240220	-38.56	3165	20240129	16.27	5990	-38.56	20240220	3165	16.27	20240129	5990	-38.56	20240220	3165	16.27	20240129	1.32	N	072470	500	94 억		118033	N	N	0	N	00	N
27	20240528	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	60	2	1.67	160933590	44073	205.07	3600	3705	3595	4680	2520	3600	3651.52	0.62	0	13143	3683	3641	3588	3546	3493	3662	3567	94	1080	500	2230	5	1	18887341	691	8.93	0.53	12	0.23	410.00	6930.00	5990	20240220	-38.90	3165	20240129	15.64	5990	-38.90	20240220	3165	15.64	20240129	5990	-38.90	20240220	3165	15.64	20240129	1.32	N	072470	500	94 억		118033	N	N	0	N	00	N
28	20240528	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	45	2	1.25	152582770	41782	194.41	3600	3705	3595	4680	2520	3600	3651.88	0.62	0	11783	3683	3641	3588	3546	3493	3662	3567	94	1080	500	2230	5	1	18887341	688	8.89	0.53	12	0.22	410.00	6930.00	5990	20240220	-39.15	3165	20240129	15.17	5990	-39.15	20240220	3165	15.17	20240129	5990	-39.15	20240220	3165	15.17	20240129	1.32	N	072470	500	94 억		118033	N	N	0	N	00	N
29	20240528	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	70	2	1.94	145972940	39972	185.99	3600	3705	3595	4680	2520	3600	3651.88	0.62	0	11533	3683	3641	3588	3546	3493	3662	3567	94	1080	500	2230	5	1	18887341	693	8.95	0.53	12	0.21	410.00	6930.00	5990	20240220	-38.73	3165	20240129	15.96	5990	-38.73	20240220	3165	15.96	20240129	5990	-38.73	20240220	3165	15.96	20240129	1.32	N	072470	500	94 억		118033	N	N	0	N	00	N
30	20240528	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	70	2	1.94	138127830	37829	176.01	3600	3705	3595	4680	2520	3600	3651.37	0.62	0	11095	3683	3641	3588	3546	3493	3662	3567	94	1080	500	2230	5	1	18887341	693	8.95	0.53	12	0.20	410.00	6930.00	5990	20240220	-38.73	3165	20240129	15.96	5990	-38.73	20240220	3165	15.96	20240129	5990	-38.73	20240220	3165	15.96	20240129	1.32	N	072470	500	94 억		118033	N	N	0	N	00	N
31	20240528	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	45	2	1.25	82177070	22594	105.13	3600	3670	3595	4680	2520	3600	3637.12	0.62	0	7618	3683	3641	3588	3546	3493	3662	3567	94	1080	500	2230	5	1	18887341	688	8.89	0.53	12	0.12	410.00	6930.00	5990	20240220	-39.15	3165	20240129	15.17	5990	-39.15	20240220	3165	15.17	20240129	5990	-39.15	20240220	3165	15.17	20240129	1.32	N	072470	500	94 억		118033	N	N	0	N	00	N
32	20240528	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	40	2	1.11	45580390	12558	58.43	3600	3645	3595	4680	2520	3600	3629.59	0.62	0	5513	3683	3641	3588	3546	3493	3662	3567	94	1080	500	2230	5	1	18887341	687	8.88	0.53	12	0.07	410.00	6930.00	5990	20240220	-39.23	3165	20240129	15.01	5990	-39.23	20240220	3165	15.01	20240129	5990	-39.23	20240220	3165	15.01	20240129	1.32	N	072470	500	94 억		118033	N	N	0	N	00	N
33	20240528	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	-5	5	-0.14	1269290	353	1.64	3600	3600	3595	4680	2520	3600	3595.72	0.62	0	7	3683	3641	3588	3546	3493	3662	3567	94	1080	500	2230	5	1	18887341	679	8.77	0.52	12	0.00	410.00	6930.00	5990	20240220	-39.98	3165	20240129	13.59	5990	-39.98	20240220	3165	13.59	20240129	5990	-39.98	20240220	3165	13.59	20240129	1.32	N	072470	500	94 억		118033	N	N	0	N	00	N
34	20240527	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	20	2	0.56	77067745	21488	66.02	3580	3630	3535	4650	2510	3580	3586.55	0.62	0	-200	3653	3616	3578	3541	3503	3597	3522	94	1070	500	2210	5	1	18887341	680	8.78	0.52	12	0.11	410.00	6930.00	5990	20240220	-39.90	3165	20240129	13.74	5990	-39.90	20240220	3165	13.74	20240129	5990	-39.90	20240220	3165	13.74	20240129	1.34	N	072470	500	94 억		117859	N	N	0	N	00	N
35	20240527	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	20	2	0.56	75754105	21123	64.90	3580	3630	3535	4650	2510	3580	3586.33	0.62	0	-263	3653	3616	3578	3541	3503	3597	3522	94	1070	500	2210	5	1	18887341	680	8.78	0.52	12	0.11	410.00	6930.00	5990	20240220	-39.90	3165	20240129	13.74	5990	-39.90	20240220	3165	13.74	20240129	5990	-39.90	20240220	3165	13.74	20240129	1.34	N	072470	500	94 억		117859	N	N	0	N	00	N
36	20240527	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	15	2	0.42	58001750	16164	49.66	3580	3630	3535	4650	2510	3580	3588.33	0.62	0	-1167	3653	3616	3578	3541	3503	3597	3522	94	1070	500	2210	5	1	18887341	679	8.77	0.52	12	0.09	410.00	6930.00	5990	20240220	-39.98	3165	20240129	13.59	5990	-39.98	20240220	3165	13.59	20240129	5990	-39.98	20240220	3165	13.59	20240129	1.34	N	072470	500	94 억		117859	N	N	0	N	00	N
37	20240527	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	15	2	0.42	57840515	16119	49.52	3580	3630	3535	4650	2510	3580	3588.34	0.62	0	-1167	3653	3616	3578	3541	3503	3597	3522	94	1070	500	2210	5	1	18887341	679	8.77	0.52	12	0.09	410.00	6930.00	5990	20240220	-39.98	3165	20240129	13.59	5990	-39.98	20240220	3165	13.59	20240129	5990	-39.98	20240220	3165	13.59	20240129	1.34	N	072470	500	94 억		117859	N	N	0	N	00	N
38	20240527	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	20	2	0.56	37168620	10344	31.78	3580	3630	3535	4650	2510	3580	3593.25	0.62	0	-488	3653	3616	3578	3541	3503	3597	3522	94	1070	500	2210	5	1	18887341	680	8.78	0.52	12	0.05	410.00	6930.00	5990	20240220	-39.90	3165	20240129	13.74	5990	-39.90	20240220	3165	13.74	20240129	5990	-39.90	20240220	3165	13.74	20240129	1.34	N	072470	500	94 억		117859	N	N	0	N	00	N
39	20240527	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	35	2	0.98	32727325	9109	27.99	3580	3630	3535	4650	2510	3580	3592.86	0.62	0	-443	3653	3616	3578	3541	3503	3597	3522	94	1070	500	2210	5	1	18887341	683	8.82	0.52	12	0.05	410.00	6930.00	5990	20240220	-39.65	3165	20240129	14.22	5990	-39.65	20240220	3165	14.22	20240129	5990	-39.65	20240220	3165	14.22	20240129	1.34	N	072470	500	94 억		117859	N	N	0	N	00	N
40	20240527	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	35	2	0.98	26940255	7508	23.07	3580	3620	3535	4650	2510	3580	3588.21	0.62	0	-19	3653	3616	3578	3541	3503	3597	3522	94	1070	500	2210	5	1	18887341	683	8.82	0.52	12	0.04	410.00	6930.00	5990	20240220	-39.65	3165	20240129	14.22	5990	-39.65	20240220	3165	14.22	20240129	5990	-39.65	20240220	3165	14.22	20240129	1.34	N	072470	500	94 억		117859	N	N	0	N	00	N
41	20240527	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	0	3	0.00	8325760	2327	7.15	3580	3580	3535	4650	2510	3580	3577.89	0.62	0	-345	3653	3616	3578	3541	3503	3597	3522	94	1070	500	2210	5	1	18887341	676	8.73	0.52	12	0.01	410.00	6930.00	5990	20240220	-40.23	3165	20240129	13.11	5990	-40.23	20240220	3165	13.11	20240129	5990	-40.23	20240220	3165	13.11	20240129	1.34	N	072470	500	94 억		117859	N	N	0	N	00	N
42	20240524	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	-40	5	-1.10	112594835	31548	92.02	3600	3615	3540	4705	2535	3620	3569.00	0.58	0	7470	3720	3670	3625	3575	3530	3647	3552	94	1085	500	2240	5	1	18887341	676	8.73	0.52	12	0.17	410.00	6930.00	5990	20240220	-40.23	3165	20240129	13.11	5990	-40.23	20240220	3165	13.11	20240129	5990	-40.23	20240220	3165	13.11	20240129	1.32	N	072470	500	94 억		110383	N	N	0	N	00	N
43	20240524	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3560	-60	5	-1.66	104446710	29264	85.36	3600	3615	3540	4705	2535	3620	3569.12	0.58	0	7974	3720	3670	3625	3575	3530	3647	3552	94	1085	500	2240	5	1	18887341	672	8.68	0.51	12	0.15	410.00	6930.00	5990	20240220	-40.57	3165	20240129	12.48	5990	-40.57	20240220	3165	12.48	20240129	5990	-40.57	20240220	3165	12.48	20240129	1.32	N	072470	500	94 억		110383	N	N	0	N	00	N
44	20240524	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	-40	5	-1.10	98297865	27539	80.33	3600	3615	3540	4705	2535	3620	3569.41	0.58	0	8168	3720	3670	3625	3575	3530	3647	3552	94	1085	500	2240	5	1	18887341	676	8.73	0.52	12	0.15	410.00	6930.00	5990	20240220	-40.23	3165	20240129	13.11	5990	-40.23	20240220	3165	13.11	20240129	5990	-40.23	20240220	3165	13.11	20240129	1.32	N	072470	500	94 억		110383	N	N	0	N	00	N
45	20240524	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	-45	5	-1.24	69711445	19524	56.95	3600	3615	3540	4705	2535	3620	3570.55	0.58	0	1897	3720	3670	3625	3575	3530	3647	3552	94	1085	500	2240	5	1	18887341	675	8.72	0.52	12	0.10	410.00	6930.00	5990	20240220	-40.32	3165	20240129	12.95	5990	-40.32	20240220	3165	12.95	20240129	5990	-40.32	20240220	3165	12.95	20240129	1.32	N	072470	500	94 억		110383	N	N	0	N	00	N
46	20240524	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	-45	5	-1.24	62630170	17541	51.17	3600	3615	3540	4705	2535	3620	3570.50	0.58	0	1254	3720	3670	3625	3575	3530	3647	3552	94	1085	500	2240	5	1	18887341	675	8.72	0.52	12	0.09	410.00	6930.00	5990	20240220	-40.32	3165	20240129	12.95	5990	-40.32	20240220	3165	12.95	20240129	5990	-40.32	20240220	3165	12.95	20240129	1.32	N	072470	500	94 억		110383	N	N	0	N	00	N
47	20240524	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	-45	5	-1.24	57306370	16052	46.82	3600	3615	3540	4705	2535	3620	3570.05	0.58	0	691	3720	3670	3625	3575	3530	3647	3552	94	1085	500	2240	5	1	18887341	675	8.72	0.52	12	0.08	410.00	6930.00	5990	20240220	-40.32	3165	20240129	12.95	5990	-40.32	20240220	3165	12.95	20240129	5990	-40.32	20240220	3165	12.95	20240129	1.32	N	072470	500	94 억		110383	N	N	0	N	00	N
48	20240524	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	-35	5	-0.97	45173810	12657	36.92	3600	3615	3540	4705	2535	3620	3569.08	0.58	0	502	3720	3670	3625	3575	3530	3647	3552	94	1085	500	2240	5	1	18887341	677	8.74	0.52	12	0.07	410.00	6930.00	5990	20240220	-40.15	3165	20240129	13.27	5990	-40.15	20240220	3165	13.27	20240129	5990	-40.15	20240220	3165	13.27	20240129	1.32	N	072470	500	94 억		110383	N	N	0	N	00	N
49	20240524	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	-25	5	-0.69	11439400	3196	9.32	3600	3600	3565	4705	2535	3620	3579.29	0.58	0	86	3720	3670	3625	3575	3530	3647	3552	94	1085	500	2240	5	1	18887341	679	8.77	0.52	12	0.02	410.00	6930.00	5990	20240220	-39.98	3165	20240129	13.59	5990	-39.98	20240220	3165	13.59	20240129	5990	-39.98	20240220	3165	13.59	20240129	1.32	N	072470	500	94 억		110383	N	N	0	N	00	N
50	20240523	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	-45	5	-1.23	122811765	33933	63.76	3675	3675	3580	4760	2570	3665	3619.24	0.54	0	-755	3788	3726	3648	3586	3508	3687	3547	94	1095	500	2270	5	1	18887341	684	8.83	0.52	12	0.18	410.00	6930.00	5990	20240220	-39.57	3165	20240129	14.38	5990	-39.57	20240220	3165	14.38	20240129	5990	-39.57	20240220	3165	14.38	20240129	1.32	N	072470	500	94 억		101895	N	N	0	N	00	N
51	20240523	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	-45	5	-1.23	119332205	32972	61.96	3675	3675	3580	4760	2570	3665	3619.20	0.54	0	-688	3788	3726	3648	3586	3508	3687	3547	94	1095	500	2270	5	1	18887341	684	8.83	0.52	12	0.17	410.00	6930.00	5990	20240220	-39.57	3165	20240129	14.38	5990	-39.57	20240220	3165	14.38	20240129	5990	-39.57	20240220	3165	14.38	20240129	1.32	N	072470	500	94 억		101895	N	N	0	N	00	N
52	20240523	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-55	5	-1.50	108518265	29977	56.33	3675	3675	3580	4760	2570	3665	3620.05	0.54	0	-145	3788	3726	3648	3586	3508	3687	3547	94	1095	500	2270	5	1	18887341	682	8.80	0.52	12	0.16	410.00	6930.00	5990	20240220	-39.73	3165	20240129	14.06	5990	-39.73	20240220	3165	14.06	20240129	5990	-39.73	20240220	3165	14.06	20240129	1.32	N	072470	500	94 억		101895	N	N	0	N	00	N
53	20240523	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	-50	5	-1.36	86231075	23802	44.73	3675	3675	3580	4760	2570	3665	3622.85	0.54	0	-2005	3788	3726	3648	3586	3508	3687	3547	94	1095	500	2270	5	1	18887341	683	8.82	0.52	12	0.13	410.00	6930.00	5990	20240220	-39.65	3165	20240129	14.22	5990	-39.65	20240220	3165	14.22	20240129	5990	-39.65	20240220	3165	14.22	20240129	1.32	N	072470	500	94 억		101895	N	N	0	N	00	N
54	20240523	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	-45	5	-1.23	77182895	21302	40.03	3675	3675	3580	4760	2570	3665	3623.27	0.54	0	-1407	3788	3726	3648	3586	3508	3687	3547	94	1095	500	2270	5	1	18887341	684	8.83	0.52	12	0.11	410.00	6930.00	5990	20240220	-39.57	3165	20240129	14.38	5990	-39.57	20240220	3165	14.38	20240129	5990	-39.57	20240220	3165	14.38	20240129	1.32	N	072470	500	94 억		101895	N	N	0	N	00	N
55	20240523	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	-25	5	-0.68	50411130	13917	26.15	3675	3675	3580	4760	2570	3665	3622.27	0.54	0	-1986	3788	3726	3648	3586	3508	3687	3547	94	1095	500	2270	5	1	18887341	687	8.88	0.53	12	0.07	410.00	6930.00	5990	20240220	-39.23	3165	20240129	15.01	5990	-39.23	20240220	3165	15.01	20240129	5990	-39.23	20240220	3165	15.01	20240129	1.32	N	072470	500	94 억		101895	N	N	0	N	00	N
56	20240523	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	-70	5	-1.91	32192560	8879	16.68	3675	3675	3580	4760	2570	3665	3625.70	0.54	0	-952	3788	3726	3648	3586	3508	3687	3547	94	1095	500	2270	5	1	18887341	679	8.77	0.52	12	0.05	410.00	6930.00	5990	20240220	-39.98	3165	20240129	13.59	5990	-39.98	20240220	3165	13.59	20240129	5990	-39.98	20240220	3165	13.59	20240129	1.32	N	072470	500	94 억		101895	N	N	0	N	00	N
57	20240523	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	10	2	0.27	9787865	2666	5.01	3675	3675	3645	4760	2570	3665	3671.37	0.54	0	-310	3788	3726	3648	3586	3508	3687	3547	94	1095	500	2270	5	1	18887341	694	8.96	0.53	12	0.01	410.00	6930.00	5990	20240220	-38.65	3165	20240129	16.11	5990	-38.65	20240220	3165	16.11	20240129	5990	-38.65	20240220	3165	16.11	20240129	1.32	N	072470	500	94 억		101895	N	N	0	N	00	N
58	20240522	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-10	5	-0.27	190840150	52599	83.33	3675	3710	3570	4775	2575	3675	3628.07	0.61	0	-22504	3905	3790	3665	3550	3425	3847	3607	94	1100	500	2270	5	1	18887341	692	8.94	0.53	12	0.28	410.00	6930.00	5990	20240220	-38.81	3165	20240129	15.80	5990	-38.81	20240220	3165	15.80	20240129	5990	-38.81	20240220	3165	15.80	20240129	1.34	N	072470	500	94 억		114856	N	N	0	N	00	N
59	20240522	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-10	5	-0.27	149141670	41314	65.45	3675	3695	3570	4775	2575	3675	3609.71	0.61	0	-21418	3905	3790	3665	3550	3425	3847	3607	94	1100	500	2270	5	1	18887341	692	8.94	0.53	12	0.22	410.00	6930.00	5990	20240220	-38.81	3165	20240129	15.80	5990	-38.81	20240220	3165	15.80	20240129	5990	-38.81	20240220	3165	15.80	20240129	1.34	N	072470	500	94 억		114856	N	N	0	N	00	N
60	20240522	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-75	5	-2.04	99539995	27710	43.90	3675	3675	3570	4775	2575	3675	3591.74	0.61	0	-15951	3905	3790	3665	3550	3425	3847	3607	94	1100	500	2270	5	1	18887341	680	8.78	0.52	12	0.15	410.00	6930.00	5990	20240220	-39.90	3165	20240129	13.74	5990	-39.90	20240220	3165	13.74	20240129	5990	-39.90	20240220	3165	13.74	20240129	1.34	N	072470	500	94 억		114856	N	N	0	N	00	N
61	20240522	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	-95	5	-2.59	88519910	24644	39.04	3675	3675	3570	4775	2575	3675	3591.42	0.61	0	-13771	3905	3790	3665	3550	3425	3847	3607	94	1100	500	2270	5	1	18887341	676	8.73	0.52	12	0.13	410.00	6930.00	5990	20240220	-40.23	3165	20240129	13.11	5990	-40.23	20240220	3165	13.11	20240129	5990	-40.23	20240220	3165	13.11	20240129	1.34	N	072470	500	94 억		114856	N	N	0	N	00	N
62	20240522	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	-95	5	-2.59	75329030	20957	33.20	3675	3675	3570	4775	2575	3675	3593.86	0.61	0	-11467	3905	3790	3665	3550	3425	3847	3607	94	1100	500	2270	5	1	18887341	676	8.73	0.52	12	0.11	410.00	6930.00	5990	20240220	-40.23	3165	20240129	13.11	5990	-40.23	20240220	3165	13.11	20240129	5990	-40.23	20240220	3165	13.11	20240129	1.34	N	072470	500	94 억		114856	N	N	0	N	00	N
63	20240522	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	-85	5	-2.31	47788610	13257	21.00	3675	3675	3585	4775	2575	3675	3603.95	0.61	0	-6647	3905	3790	3665	3550	3425	3847	3607	94	1100	500	2270	5	1	18887341	678	8.76	0.52	12	0.07	410.00	6930.00	5990	20240220	-40.07	3165	20240129	13.43	5990	-40.07	20240220	3165	13.43	20240129	5990	-40.07	20240220	3165	13.43	20240129	1.34	N	072470	500	94 억		114856	N	N	0	N	00	N
64	20240522	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-65	5	-1.77	24581585	6809	10.79	3675	3675	3585	4775	2575	3675	3608.65	0.61	0	-2108	3905	3790	3665	3550	3425	3847	3607	94	1100	500	2270	5	1	18887341	682	8.80	0.52	12	0.04	410.00	6930.00	5990	20240220	-39.73	3165	20240129	14.06	5990	-39.73	20240220	3165	14.06	20240129	5990	-39.73	20240220	3165	14.06	20240129	1.34	N	072470	500	94 억		114856	N	N	0	N	00	N
65	20240522	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3635	-40	5	-1.09	7298495	2018	3.20	3675	3675	3605	4775	2575	3675	3611.85	0.61	0	-574	3905	3790	3665	3550	3425	3847	3607	94	1100	500	2270	5	1	18887341	687	8.87	0.52	12	0.01	410.00	6930.00	5990	20240220	-39.32	3165	20240129	14.85	5990	-39.32	20240220	3165	14.85	20240129	5990	-39.32	20240220	3165	14.85	20240129	1.34	N	072470	500	94 억		114856	N	N	0	N	00	N
66	20240521	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	60	2	1.66	226599195	62976	154.93	3635	3780	3540	4695	2535	3615	3598.18	0.66	0	-19138	3691	3652	3606	3567	3521	3672	3587	94	1080	500	2240	5	1	18887341	694	8.96	0.53	12	0.33	410.00	6930.00	5990	20240220	-38.65	3165	20240129	16.11	5990	-38.65	20240220	3165	16.11	20240129	5990	-38.65	20240220	3165	16.11	20240129	1.31	N	072470	500	94 억		124196	N	N	0	N	00	N
67	20240521	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3565	-50	5	-1.38	216808650	60292	148.33	3635	3780	3540	4695	2535	3615	3595.98	0.66	0	-18884	3691	3652	3606	3567	3521	3672	3587	94	1080	500	2240	5	1	18887341	673	8.70	0.51	12	0.32	410.00	6930.00	5990	20240220	-40.48	3165	20240129	12.64	5990	-40.48	20240220	3165	12.64	20240129	5990	-40.48	20240220	3165	12.64	20240129	1.31	N	072470	500	94 억		124196	N	N	0	N	00	N
68	20240521	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	-45	5	-1.24	187842190	52191	128.40	3635	3780	3540	4695	2535	3615	3599.13	0.66	0	-18246	3691	3652	3606	3567	3521	3672	3587	94	1080	500	2240	5	1	18887341	674	8.71	0.52	12	0.28	410.00	6930.00	5990	20240220	-40.40	3165	20240129	12.80	5990	-40.40	20240220	3165	12.80	20240129	5990	-40.40	20240220	3165	12.80	20240129	1.31	N	072470	500	94 억		124196	N	N	0	N	00	N
69	20240521	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3545	-70	5	-1.94	98948270	27790	68.37	3635	3670	3545	4695	2535	3615	3560.57	0.66	0	-12794	3691	3652	3606	3567	3521	3672	3587	94	1080	500	2240	5	1	18887341	670	8.65	0.51	12	0.15	410.00	6930.00	5990	20240220	-40.82	3165	20240129	12.01	5990	-40.82	20240220	3165	12.01	20240129	5990	-40.82	20240220	3165	12.01	20240129	1.31	N	072470	500	94 억		124196	N	N	0	N	00	N
70	20240521	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3545	-70	5	-1.94	83469295	23427	57.64	3635	3670	3545	4695	2535	3615	3562.95	0.66	0	-10630	3691	3652	3606	3567	3521	3672	3587	94	1080	500	2240	5	1	18887341	670	8.65	0.51	12	0.12	410.00	6930.00	5990	20240220	-40.82	3165	20240129	12.01	5990	-40.82	20240220	3165	12.01	20240129	5990	-40.82	20240220	3165	12.01	20240129	1.31	N	072470	500	94 억		124196	N	N	0	N	00	N
71	20240521	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3555	-60	5	-1.66	55101100	15440	37.99	3635	3670	3550	4695	2535	3615	3568.72	0.66	0	-7082	3691	3652	3606	3567	3521	3672	3587	94	1080	500	2240	5	1	18887341	671	8.67	0.51	12	0.08	410.00	6930.00	5990	20240220	-40.65	3165	20240129	12.32	5990	-40.65	20240220	3165	12.32	20240129	5990	-40.65	20240220	3165	12.32	20240129	1.31	N	072470	500	94 억		124196	N	N	0	N	00	N
72	20240521	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3565	-50	5	-1.38	13280100	3703	9.11	3635	3670	3565	4695	2535	3615	3586.31	0.66	0	-1191	3691	3652	3606	3567	3521	3672	3587	94	1080	500	2240	5	1	18887341	673	8.70	0.51	12	0.02	410.00	6930.00	5990	20240220	-40.48	3165	20240129	12.64	5990	-40.48	20240220	3165	12.64	20240129	5990	-40.48	20240220	3165	12.64	20240129	1.31	N	072470	500	94 억		124196	N	N	0	N	00	N
73	20240521	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-5	5	-0.14	1764415	488	1.20	3635	3635	3610	4695	2535	3615	3615.60	0.66	0	-404	3691	3652	3606	3567	3521	3672	3587	94	1080	500	2240	5	1	18887341	682	8.80	0.52	12	0.00	410.00	6930.00	5990	20240220	-39.73	3165	20240129	14.06	5990	-39.73	20240220	3165	14.06	20240129	5990	-39.73	20240220	3165	14.06	20240129	1.31	N	072470	500	94 억		124196	N	N	0	N	00	N
74	20240517	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-120	5	-3.22	207136350	56770	267.51	3730	3730	3610	4845	2615	3730	3648.61	0.61	0	-2928	3806	3767	3731	3692	3656	3787	3712	94	1115	500	2310	5	1	18887341	682	8.80	0.52	12	0.30	410.00	6930.00	5990	20240220	-39.73	3165	20240129	14.06	5990	-39.73	20240220	3165	14.06	20240129	5990	-39.73	20240220	3165	14.06	20240129	1.27	N	072470	500	94 억		114920	N	N	0	N	00	N
75	20240517	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	-90	5	-2.41	158125180	43259	203.84	3730	3730	3625	4845	2615	3730	3655.14	0.61	0	-3607	3806	3767	3731	3692	3656	3787	3712	94	1115	500	2310	5	1	18887341	687	8.88	0.53	12	0.23	410.00	6930.00	5990	20240220	-39.23	3165	20240129	15.01	5990	-39.23	20240220	3165	15.01	20240129	5990	-39.23	20240220	3165	15.01	20240129	1.27	N	072470	500	94 억		114920	N	N	0	N	00	N
76	20240517	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	-90	5	-2.41	150033220	41035	193.36	3730	3730	3625	4845	2615	3730	3656.04	0.61	0	-3970	3806	3767	3731	3692	3656	3787	3712	94	1115	500	2310	5	1	18887341	687	8.88	0.53	12	0.22	410.00	6930.00	5990	20240220	-39.23	3165	20240129	15.01	5990	-39.23	20240220	3165	15.01	20240129	5990	-39.23	20240220	3165	15.01	20240129	1.27	N	072470	500	94 억		114920	N	N	0	N	00	N
77	20240517	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-80	5	-2.14	135497265	37043	174.55	3730	3730	3625	4845	2615	3730	3657.64	0.61	0	-4011	3806	3767	3731	3692	3656	3787	3712	94	1115	500	2310	5	1	18887341	689	8.90	0.53	12	0.20	410.00	6930.00	5990	20240220	-39.07	3165	20240129	15.32	5990	-39.07	20240220	3165	15.32	20240129	5990	-39.07	20240220	3165	15.32	20240129	1.27	N	072470	500	94 억		114920	N	N	0	N	00	N
78	20240517	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	-90	5	-2.41	126079530	34462	162.39	3730	3730	3625	4845	2615	3730	3658.30	0.61	0	-6178	3806	3767	3731	3692	3656	3787	3712	94	1115	500	2310	5	1	18887341	687	8.88	0.53	12	0.18	410.00	6930.00	5990	20240220	-39.23	3165	20240129	15.01	5990	-39.23	20240220	3165	15.01	20240129	5990	-39.23	20240220	3165	15.01	20240129	1.27	N	072470	500	94 억		114920	N	N	0	N	00	N
79	20240517	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	-90	5	-2.41	110592920	30209	142.35	3730	3730	3625	4845	2615	3730	3660.69	0.61	0	-6917	3806	3767	3731	3692	3656	3787	3712	94	1115	500	2310	5	1	18887341	687	8.88	0.53	12	0.16	410.00	6930.00	5990	20240220	-39.23	3165	20240129	15.01	5990	-39.23	20240220	3165	15.01	20240129	5990	-39.23	20240220	3165	15.01	20240129	1.27	N	072470	500	94 억		114920	N	N	0	N	00	N
80	20240517	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-50	5	-1.34	62451840	17024	80.22	3730	3730	3650	4845	2615	3730	3668.09	0.61	0	24	3806	3767	3731	3692	3656	3787	3712	94	1115	500	2310	5	1	18887341	695	8.98	0.53	12	0.09	410.00	6930.00	5990	20240220	-38.56	3165	20240129	16.27	5990	-38.56	20240220	3165	16.27	20240129	5990	-38.56	20240220	3165	16.27	20240129	1.27	N	072470	500	94 억		114920	N	N	0	N	00	N
81	20240517	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-50	5	-1.34	5823650	1567	7.38	3730	3730	3680	4845	2615	3730	3715.50	0.61	0	-410	3806	3767	3731	3692	3656	3787	3712	94	1115	500	2310	5	1	18887341	695	8.98	0.53	12	0.01	410.00	6930.00	5990	20240220	-38.56	3165	20240129	16.27	5990	-38.56	20240220	3165	16.27	20240129	5990	-38.56	20240220	3165	16.27	20240129	1.27	N	072470	500	94 억		114920	N	N	0	N	00	N
82	20240516	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	30	2	0.81	79003480	21221	109.84	3725	3770	3695	4810	2590	3700	3722.89	0.63	0	-3396	3776	3737	3686	3647	3596	3757	3667	94	1110	500	2290	5	1	18887341	704	9.10	0.54	12	0.11	410.00	6930.00	5990	20240220	-37.73	3165	20240129	17.85	5990	-37.73	20240220	3165	17.85	20240129	5990	-37.73	20240220	3165	17.85	20240129	1.30	N	072470	500	94 억		118316	N	N	0	N	00	N
83	20240516	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3720	20	2	0.54	73431060	19727	102.11	3725	3770	3695	4810	2590	3700	3722.36	0.63	0	-3396	3776	3737	3686	3647	3596	3757	3667	94	1110	500	2290	5	1	18887341	703	9.07	0.54	12	0.10	410.00	6930.00	5990	20240220	-37.90	3165	20240129	17.54	5990	-37.90	20240220	3165	17.54	20240129	5990	-37.90	20240220	3165	17.54	20240129	1.30	N	072470	500	94 억		118316	N	N	0	N	00	N
84	20240516	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3720	20	2	0.54	71805685	19290	99.84	3725	3770	3695	4810	2590	3700	3722.43	0.63	0	-3386	3776	3737	3686	3647	3596	3757	3667	94	1110	500	2290	5	1	18887341	703	9.07	0.54	12	0.10	410.00	6930.00	5990	20240220	-37.90	3165	20240129	17.54	5990	-37.90	20240220	3165	17.54	20240129	5990	-37.90	20240220	3165	17.54	20240129	1.30	N	072470	500	94 억		118316	N	N	0	N	00	N
85	20240516	130548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	10	2	0.27	70571450	18957	98.12	3725	3770	3695	4810	2590	3700	3722.71	0.63	0	-3277	3776	3737	3686	3647	3596	3757	3667	94	1110	500	2290	5	1	18887341	701	9.05	0.54	12	0.10	410.00	6930.00	5990	20240220	-38.06	3165	20240129	17.22	5990	-38.06	20240220	3165	17.22	20240129	5990	-38.06	20240220	3165	17.22	20240129	1.30	N	072470	500	94 억		118316	N	N	0	N	00	N
86	20240516	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	10	2	0.27	64746260	17384	89.98	3725	3770	3695	4810	2590	3700	3724.47	0.63	0	-3187	3776	3737	3686	3647	3596	3757	3667	94	1110	500	2290	5	1	18887341	701	9.05	0.54	12	0.09	410.00	6930.00	5990	20240220	-38.06	3165	20240129	17.22	5990	-38.06	20240220	3165	17.22	20240129	5990	-38.06	20240220	3165	17.22	20240129	1.30	N	072470	500	94 억		118316	N	N	0	N	00	N
87	20240516	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	10	2	0.27	54423745	14596	75.55	3725	3770	3695	4810	2590	3700	3728.68	0.63	0	-2709	3776	3737	3686	3647	3596	3757	3667	94	1110	500	2290	5	1	18887341	701	9.05	0.54	12	0.08	410.00	6930.00	5990	20240220	-38.06	3165	20240129	17.22	5990	-38.06	20240220	3165	17.22	20240129	5990	-38.06	20240220	3165	17.22	20240129	1.30	N	072470	500	94 억		118316	N	N	0	N	00	N
88	20240516	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	35	2	0.95	43530700	11674	60.42	3725	3770	3695	4810	2590	3700	3728.86	0.63	0	-3062	3776	3737	3686	3647	3596	3757	3667	94	1110	500	2290	5	1	18887341	705	9.11	0.54	12	0.06	410.00	6930.00	5990	20240220	-37.65	3165	20240129	18.01	5990	-37.65	20240220	3165	18.01	20240129	5990	-37.65	20240220	3165	18.01	20240129	1.30	N	072470	500	94 억		118316	N	N	0	N	00	N
89	20240516	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	70	2	1.89	12007555	3188	16.50	3725	3770	3725	4810	2590	3700	3766.49	0.63	0	-2395	3776	3737	3686	3647	3596	3757	3667	94	1110	500	2290	5	1	18887341	712	9.20	0.54	12	0.02	410.00	6930.00	5990	20240220	-37.06	3165	20240129	19.12	5990	-37.06	20240220	3165	19.12	20240129	5990	-37.06	20240220	3165	19.12	20240129	1.30	N	072470	500	94 억		118316	N	N	0	N	00	N
90	20240514	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	30	2	0.82	71019285	19318	43.12	3680	3725	3635	4770	2570	3670	3676.16	0.63	0	-695	3900	3785	3670	3555	3440	3727	3497	94	1100	500	2270	5	1	18887341	699	9.02	0.53	12	0.10	410.00	6930.00	5990	20240220	-38.23	3165	20240129	16.90	5990	-38.23	20240220	3165	16.90	20240129	5990	-38.23	20240220	3165	16.90	20240129	1.24	N	072470	500	94 억		118982	N	N	0	N	00	N
91	20240514	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3685	15	2	0.41	66524990	18097	40.39	3680	3725	3635	4770	2570	3670	3676.02	0.63	0	-1430	3900	3785	3670	3555	3440	3727	3497	94	1100	500	2270	5	1	18887341	696	8.99	0.53	12	0.10	410.00	6930.00	5990	20240220	-38.48	3165	20240129	16.43	5990	-38.48	20240220	3165	16.43	20240129	5990	-38.48	20240220	3165	16.43	20240129	1.24	N	072470	500	94 억		118982	N	N	0	N	00	N
92	20240514	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	10	2	0.27	59284500	16121	35.98	3680	3725	3635	4770	2570	3670	3677.47	0.63	0	-1885	3900	3785	3670	3555	3440	3727	3497	94	1100	500	2270	5	1	18887341	695	8.98	0.53	12	0.09	410.00	6930.00	5990	20240220	-38.56	3165	20240129	16.27	5990	-38.56	20240220	3165	16.27	20240129	5990	-38.56	20240220	3165	16.27	20240129	1.24	N	072470	500	94 억		118982	N	N	0	N	00	N
93	20240514	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3685	15	2	0.41	57550290	15649	34.93	3680	3725	3635	4770	2570	3670	3677.57	0.63	0	-1553	3900	3785	3670	3555	3440	3727	3497	94	1100	500	2270	5	1	18887341	696	8.99	0.53	12	0.08	410.00	6930.00	5990	20240220	-38.48	3165	20240129	16.43	5990	-38.48	20240220	3165	16.43	20240129	5990	-38.48	20240220	3165	16.43	20240129	1.24	N	072470	500	94 억		118982	N	N	0	N	00	N
94	20240514	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-5	5	-0.14	50493350	13725	30.63	3680	3725	3635	4770	2570	3670	3678.93	0.63	0	-1173	3900	3785	3670	3555	3440	3727	3497	94	1100	500	2270	5	1	18887341	692	8.94	0.53	12	0.07	410.00	6930.00	5990	20240220	-38.81	3165	20240129	15.80	5990	-38.81	20240220	3165	15.80	20240129	5990	-38.81	20240220	3165	15.80	20240129	1.24	N	072470	500	94 억		118982	N	N	0	N	00	N
95	20240514	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	10	2	0.27	30885375	8369	18.68	3680	3725	3635	4770	2570	3670	3690.45	0.63	0	-1305	3900	3785	3670	3555	3440	3727	3497	94	1100	500	2270	5	1	18887341	695	8.98	0.53	12	0.04	410.00	6930.00	5990	20240220	-38.56	3165	20240129	16.27	5990	-38.56	20240220	3165	16.27	20240129	5990	-38.56	20240220	3165	16.27	20240129	1.24	N	072470	500	94 억		118982	N	N	0	N	00	N
96	20240514	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3685	15	2	0.41	28260255	7658	17.09	3680	3725	3635	4770	2570	3670	3690.29	0.63	0	-1041	3900	3785	3670	3555	3440	3727	3497	94	1100	500	2270	5	1	18887341	696	8.99	0.53	12	0.04	410.00	6930.00	5990	20240220	-38.48	3165	20240129	16.43	5990	-38.48	20240220	3165	16.43	20240129	5990	-38.48	20240220	3165	16.43	20240129	1.24	N	072470	500	94 억		118982	N	N	0	N	00	N
97	20240514	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	20	2	0.54	10133675	2757	6.15	3680	3690	3635	4770	2570	3670	3675.62	0.63	0	3	3900	3785	3670	3555	3440	3727	3497	94	1100	500	2270	5	1	18887341	697	9.00	0.53	12	0.01	410.00	6930.00	5990	20240220	-38.40	3165	20240129	16.59	5990	-38.40	20240220	3165	16.59	20240129	5990	-38.40	20240220	3165	16.59	20240129	1.24	N	072470	500	94 억		118982	N	N	0	N	00	N
98	20240513	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-115	5	-3.04	161236965	43581	163.09	3785	3785	3555	4920	2650	3785	3699.73	0.56	0	12876	3858	3821	3788	3751	3718	3805	3735	94	1135	500	2340	5	1	18887341	693	8.95	0.53	12	0.23	410.00	6930.00	5990	20240220	-38.73	3165	20240129	15.96	5990	-38.73	20240220	3165	15.96	20240129	5990	-38.73	20240220	3165	15.96	20240129	1.23	N	072470	500	94 억		105683	N	N	0	N	00	N
99	20240513	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	-110	5	-2.91	148718820	40175	150.34	3785	3785	3555	4920	2650	3785	3701.78	0.56	0	12378	3858	3821	3788	3751	3718	3805	3735	94	1135	500	2340	5	1	18887341	694	8.96	0.53	12	0.21	410.00	6930.00	5990	20240220	-38.65	3165	20240129	16.11	5990	-38.65	20240220	3165	16.11	20240129	5990	-38.65	20240220	3165	16.11	20240129	1.23	N	072470	500	94 억		105683	N	N	0	N	00	N
100	20240513	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-115	5	-3.04	127800455	34473	129.01	3785	3785	3555	4920	2650	3785	3707.26	0.56	0	11142	3858	3821	3788	3751	3718	3805	3735	94	1135	500	2340	5	1	18887341	693	8.95	0.53	12	0.18	410.00	6930.00	5990	20240220	-38.73	3165	20240129	15.96	5990	-38.73	20240220	3165	15.96	20240129	5990	-38.73	20240220	3165	15.96	20240129	1.23	N	072470	500	94 억		105683	N	N	0	N	00	N
101	20240513	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	-110	5	-2.91	121688710	32808	122.78	3785	3785	3555	4920	2650	3785	3709.12	0.56	0	11797	3858	3821	3788	3751	3718	3805	3735	94	1135	500	2340	5	1	18887341	694	8.96	0.53	12	0.17	410.00	6930.00	5990	20240220	-38.65	3165	20240129	16.11	5990	-38.65	20240220	3165	16.11	20240129	5990	-38.65	20240220	3165	16.11	20240129	1.23	N	072470	500	94 억		105683	N	N	0	N	00	N
102	20240513	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3695	-90	5	-2.38	115023045	30996	115.99	3785	3785	3555	4920	2650	3785	3710.90	0.56	0	11544	3858	3821	3788	3751	3718	3805	3735	94	1135	500	2340	5	1	18887341	698	9.01	0.53	12	0.16	410.00	6930.00	5990	20240220	-38.31	3165	20240129	16.75	5990	-38.31	20240220	3165	16.75	20240129	5990	-38.31	20240220	3165	16.75	20240129	1.23	N	072470	500	94 억		105683	N	N	0	N	00	N
103	20240513	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	-85	5	-2.25	112292970	30256	113.23	3785	3785	3555	4920	2650	3785	3711.43	0.56	0	11591	3858	3821	3788	3751	3718	3805	3735	94	1135	500	2340	5	1	18887341	699	9.02	0.53	12	0.16	410.00	6930.00	5990	20240220	-38.23	3165	20240129	16.90	5990	-38.23	20240220	3165	16.90	20240129	5990	-38.23	20240220	3165	16.90	20240129	1.23	N	072470	500	94 억		105683	N	N	0	N	00	N
104	20240513	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3695	-90	5	-2.38	99319320	26739	100.06	3785	3785	3555	4920	2650	3785	3714.40	0.56	0	11257	3858	3821	3788	3751	3718	3805	3735	94	1135	500	2340	5	1	18887341	698	9.01	0.53	12	0.14	410.00	6930.00	5990	20240220	-38.31	3165	20240129	16.75	5990	-38.31	20240220	3165	16.75	20240129	5990	-38.31	20240220	3165	16.75	20240129	1.23	N	072470	500	94 억		105683	N	N	0	N	00	N
105	20240513	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	-20	5	-0.53	2310245	614	2.30	3785	3785	3755	4920	2650	3785	3762.61	0.56	0	184	3858	3821	3788	3751	3718	3805	3735	94	1135	500	2340	5	1	18887341	711	9.18	0.54	12	0.00	410.00	6930.00	5990	20240220	-37.15	3165	20240129	18.96	5990	-37.15	20240220	3165	18.96	20240129	5990	-37.15	20240220	3165	18.96	20240129	1.23	N	072470	500	94 억		105683	N	N	0	N	00	N
106	20240510	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	-15	5	-0.39	101156455	26708	90.70	3825	3825	3755	4940	2660	3800	3787.50	0.59	0	-6356	3866	3832	3801	3767	3736	3817	3752	94	1140	500	2350	5	1	18887341	715	9.23	0.55	12	0.14	410.00	6930.00	5990	20240220	-36.81	3165	20240129	19.59	5990	-36.81	20240220	3165	19.59	20240129	5990	-36.81	20240220	3165	19.59	20240129	1.21	N	072470	500	94 억		112024	N	N	0	N	00	N
107	20240510	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	-10	5	-0.26	71982795	18972	64.43	3825	3825	3775	4940	2660	3800	3794.16	0.59	0	-5070	3866	3832	3801	3767	3736	3817	3752	94	1140	500	2350	5	1	18887341	716	9.24	0.55	12	0.10	410.00	6930.00	5990	20240220	-36.73	3165	20240129	19.75	5990	-36.73	20240220	3165	19.75	20240129	5990	-36.73	20240220	3165	19.75	20240129	1.21	N	072470	500	94 억		112024	N	N	0	N	00	N
108	20240510	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	0	3	0.00	66805685	17604	59.79	3825	3825	3775	4940	2660	3800	3794.92	0.59	0	-5051	3866	3832	3801	3767	3736	3817	3752	94	1140	500	2350	5	1	18887341	718	9.27	0.55	12	0.09	410.00	6930.00	5990	20240220	-36.56	3165	20240129	20.06	5990	-36.56	20240220	3165	20.06	20240129	5990	-36.56	20240220	3165	20.06	20240129	1.21	N	072470	500	94 억		112024	N	N	0	N	00	N
109	20240510	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	5	2	0.13	59392730	15646	53.14	3825	3825	3775	4940	2660	3800	3796.03	0.59	0	-5050	3866	3832	3801	3767	3736	3817	3752	94	1140	500	2350	5	1	18887341	719	9.28	0.55	12	0.08	410.00	6930.00	5990	20240220	-36.48	3165	20240129	20.22	5990	-36.48	20240220	3165	20.22	20240129	5990	-36.48	20240220	3165	20.22	20240129	1.21	N	072470	500	94 억		112024	N	N	0	N	00	N
110	20240510	120534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	-15	5	-0.39	49172490	12953	43.99	3825	3825	3780	4940	2660	3800	3796.22	0.59	0	-5376	3866	3832	3801	3767	3736	3817	3752	94	1140	500	2350	5	1	18887341	715	9.23	0.55	12	0.07	410.00	6930.00	5990	20240220	-36.81	3165	20240129	19.59	5990	-36.81	20240220	3165	19.59	20240129	5990	-36.81	20240220	3165	19.59	20240129	1.21	N	072470	500	94 억		112024	N	N	0	N	00	N
111	20240510	110536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	0	3	0.00	45959200	12104	41.11	3825	3825	3780	4940	2660	3800	3797.03	0.59	0	-5324	3866	3832	3801	3767	3736	3817	3752	94	1140	500	2350	5	1	18887341	718	9.27	0.55	12	0.06	410.00	6930.00	5990	20240220	-36.56	3165	20240129	20.06	5990	-36.56	20240220	3165	20.06	20240129	5990	-36.56	20240220	3165	20.06	20240129	1.21	N	072470	500	94 억		112024	N	N	0	N	00	N
112	20240510	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	-15	5	-0.39	34309820	9027	30.66	3825	3825	3780	4940	2660	3800	3800.80	0.59	0	-4431	3866	3832	3801	3767	3736	3817	3752	94	1140	500	2350	5	1	18887341	715	9.23	0.55	12	0.05	410.00	6930.00	5990	20240220	-36.81	3165	20240129	19.59	5990	-36.81	20240220	3165	19.59	20240129	5990	-36.81	20240220	3165	19.59	20240129	1.21	N	072470	500	94 억		112024	N	N	0	N	00	N
113	20240510	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	20	2	0.53	15685470	4127	14.02	3825	3825	3800	4940	2660	3800	3800.70	0.59	0	-3851	3866	3832	3801	3767	3736	3817	3752	94	1140	500	2350	5	1	18887341	721	9.32	0.55	12	0.02	410.00	6930.00	5990	20240220	-36.23	3165	20240129	20.70	5990	-36.23	20240220	3165	20.70	20240129	5990	-36.23	20240220	3165	20.70	20240129	1.21	N	072470	500	94 억		112024	N	N	0	N	00	N
114	20240509	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-35	5	-0.91	111662620	29444	52.94	3835	3835	3770	4985	2685	3835	3792.36	0.62	0	-5788	3968	3901	3818	3751	3668	3935	3785	94	1150	500	2370	5	1	18887341	718	9.27	0.55	12	0.16	410.00	6930.00	5990	20240220	-36.56	3165	20240129	20.06	5990	-36.56	20240220	3165	20.06	20240129	5990	-36.56	20240220	3165	20.06	20240129	1.22	N	072470	500	94 억		117710	N	N	0	N	00	N
115	20240509	150548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-55	5	-1.43	100916475	26606	47.84	3835	3835	3770	4985	2685	3835	3793.00	0.62	0	-5247	3968	3901	3818	3751	3668	3935	3785	94	1150	500	2370	5	1	18887341	714	9.22	0.55	12	0.14	410.00	6930.00	5990	20240220	-36.89	3165	20240129	19.43	5990	-36.89	20240220	3165	19.43	20240129	5990	-36.89	20240220	3165	19.43	20240129	1.22	N	072470	500	94 억		117710	N	N	0	N	00	N
116	20240509	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-40	5	-1.04	96314025	25389	45.65	3835	3835	3770	4985	2685	3835	3793.53	0.62	0	-4651	3968	3901	3818	3751	3668	3935	3785	94	1150	500	2370	5	1	18887341	717	9.26	0.55	12	0.13	410.00	6930.00	5990	20240220	-36.64	3165	20240129	19.91	5990	-36.64	20240220	3165	19.91	20240129	5990	-36.64	20240220	3165	19.91	20240129	1.22	N	072470	500	94 억		117710	N	N	0	N	00	N
117	20240509	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	-50	5	-1.30	73131975	19264	34.64	3835	3835	3780	4985	2685	3835	3796.30	0.62	0	-1403	3968	3901	3818	3751	3668	3935	3785	94	1150	500	2370	5	1	18887341	715	9.23	0.55	12	0.10	410.00	6930.00	5990	20240220	-36.81	3165	20240129	19.59	5990	-36.81	20240220	3165	19.59	20240129	5990	-36.81	20240220	3165	19.59	20240129	1.22	N	072470	500	94 억		117710	N	N	0	N	00	N
118	20240509	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-40	5	-1.04	64714115	17040	30.64	3835	3835	3780	4985	2685	3835	3797.78	0.62	0	-990	3968	3901	3818	3751	3668	3935	3785	94	1150	500	2370	5	1	18887341	717	9.26	0.55	12	0.09	410.00	6930.00	5990	20240220	-36.64	3165	20240129	19.91	5990	-36.64	20240220	3165	19.91	20240129	5990	-36.64	20240220	3165	19.91	20240129	1.22	N	072470	500	94 억		117710	N	N	0	N	00	N
119	20240509	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-30	5	-0.78	63392755	16691	30.01	3835	3835	3780	4985	2685	3835	3798.02	0.62	0	-780	3968	3901	3818	3751	3668	3935	3785	94	1150	500	2370	5	1	18887341	719	9.28	0.55	12	0.09	410.00	6930.00	5990	20240220	-36.48	3165	20240129	20.22	5990	-36.48	20240220	3165	20.22	20240129	5990	-36.48	20240220	3165	20.22	20240129	1.22	N	072470	500	94 억		117710	N	N	0	N	00	N
120	20240509	100530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-40	5	-1.04	30361670	7966	14.32	3835	3835	3795	4985	2685	3835	3811.41	0.62	0	-396	3968	3901	3818	3751	3668	3935	3785	94	1150	500	2370	5	1	18887341	717	9.26	0.55	12	0.04	410.00	6930.00	5990	20240220	-36.64	3165	20240129	19.91	5990	-36.64	20240220	3165	19.91	20240129	5990	-36.64	20240220	3165	19.91	20240129	1.22	N	072470	500	94 억		117710	N	N	0	N	00	N
121	20240509	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	0	3	0.00	7834630	2044	3.68	3835	3835	3805	4985	2685	3835	3832.99	0.62	0	-280	3968	3901	3818	3751	3668	3935	3785	94	1150	500	2370	5	1	18887341	724	9.35	0.55	12	0.01	410.00	6930.00	5990	20240220	-35.98	3165	20240129	21.17	5990	-35.98	20240220	3165	21.17	20240129	5990	-35.98	20240220	3165	21.17	20240129	1.22	N	072470	500	94 억		117710	N	N	0	N	00	N
122	20240508	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	25	2	0.66	211798560	55619	82.12	3785	3885	3735	4950	2670	3810	3808.03	0.58	0	7647	3946	3877	3816	3747	3686	3847	3717	94	1140	500	2360	5	1	18887341	724	9.35	0.55	12	0.29	410.00	6930.00	5990	20240220	-35.98	3165	20240129	21.17	5990	-35.98	20240220	3165	21.17	20240129	5990	-35.98	20240220	3165	21.17	20240129	1.24	N	072470	500	94 억		108919	N	N	0	N	00	N
123	20240508	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	5	2	0.13	197437805	51866	76.57	3785	3885	3735	4950	2670	3810	3806.69	0.58	0	7201	3946	3877	3816	3747	3686	3847	3717	94	1140	500	2360	5	1	18887341	721	9.30	0.55	12	0.27	410.00	6930.00	5990	20240220	-36.31	3165	20240129	20.54	5990	-36.31	20240220	3165	20.54	20240129	5990	-36.31	20240220	3165	20.54	20240129	1.24	N	072470	500	94 억		108919	N	N	0	N	00	N
124	20240508	140523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	10	2	0.26	150133890	39446	58.24	3785	3885	3735	4950	2670	3810	3806.06	0.58	0	4472	3946	3877	3816	3747	3686	3847	3717	94	1140	500	2360	5	1	18887341	721	9.32	0.55	12	0.21	410.00	6930.00	5990	20240220	-36.23	3165	20240129	20.70	5990	-36.23	20240220	3165	20.70	20240129	5990	-36.23	20240220	3165	20.70	20240129	1.24	N	072470	500	94 억		108919	N	N	0	N	00	N
125	20240508	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	0	3	0.00	75093990	19877	29.35	3785	3830	3735	4950	2670	3810	3777.93	0.58	0	-1244	3946	3877	3816	3747	3686	3847	3717	94	1140	500	2360	5	1	18887341	720	9.29	0.55	12	0.11	410.00	6930.00	5990	20240220	-36.39	3165	20240129	20.38	5990	-36.39	20240220	3165	20.38	20240129	5990	-36.39	20240220	3165	20.38	20240129	1.24	N	072470	500	94 억		108919	N	N	0	N	00	N
126	20240508	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-10	5	-0.26	48222040	12812	18.92	3785	3810	3735	4950	2670	3810	3763.82	0.58	0	-1540	3946	3877	3816	3747	3686	3847	3717	94	1140	500	2360	5	1	18887341	718	9.27	0.55	12	0.07	410.00	6930.00	5990	20240220	-36.56	3165	20240129	20.06	5990	-36.56	20240220	3165	20.06	20240129	5990	-36.56	20240220	3165	20.06	20240129	1.24	N	072470	500	94 억		108919	N	N	0	N	00	N
127	20240508	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	-25	5	-0.66	43202310	11487	16.96	3785	3810	3735	4950	2670	3810	3760.97	0.58	0	-952	3946	3877	3816	3747	3686	3847	3717	94	1140	500	2360	5	1	18887341	715	9.23	0.55	12	0.06	410.00	6930.00	5990	20240220	-36.81	3165	20240129	19.59	5990	-36.81	20240220	3165	19.59	20240129	5990	-36.81	20240220	3165	19.59	20240129	1.24	N	072470	500	94 억		108919	N	N	0	N	00	N
128	20240508	100531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-40	5	-1.05	23774535	6318	9.33	3785	3810	3735	4950	2670	3810	3762.98	0.58	0	-1344	3946	3877	3816	3747	3686	3847	3717	94	1140	500	2360	5	1	18887341	712	9.20	0.54	12	0.03	410.00	6930.00	5990	20240220	-37.06	3165	20240129	19.12	5990	-37.06	20240220	3165	19.12	20240129	5990	-37.06	20240220	3165	19.12	20240129	1.24	N	072470	500	94 억		108919	N	N	0	N	00	N
129	20240508	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-5	5	-0.13	1203650	318	0.47	3785	3805	3785	4950	2670	3810	3785.06	0.58	0	-63	3946	3877	3816	3747	3686	3847	3717	94	1140	500	2360	5	1	18887341	719	9.28	0.55	12	0.00	410.00	6930.00	5990	20240220	-36.48	3165	20240129	20.22	5990	-36.48	20240220	3165	20.22	20240129	5990	-36.48	20240220	3165	20.22	20240129	1.24	N	072470	500	94 억		108919	N	N	0	N	00	N
130	20240503	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	-60	5	-1.58	180922195	48035	48.35	3790	3825	3730	4925	2655	3790	3766.49	0.61	0	-8731	3953	3871	3768	3686	3583	3912	3727	94	1135	500	2340	5	1	18887341	704	9.10	0.54	12	0.25	410.00	6930.00	5990	20240220	-37.73	3165	20240129	17.85	5990	-37.73	20240220	3165	17.85	20240129	5990	-37.73	20240220	3165	17.85	20240129	1.31	N	072470	500	94 억		114715	N	N	0	N	00	N
131	20240503	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-45	5	-1.19	175959260	46709	47.01	3790	3825	3730	4925	2655	3790	3767.14	0.61	0	-8179	3953	3871	3768	3686	3583	3912	3727	94	1135	500	2340	5	1	18887341	707	9.13	0.54	12	0.25	410.00	6930.00	5990	20240220	-37.48	3165	20240129	18.33	5990	-37.48	20240220	3165	18.33	20240129	5990	-37.48	20240220	3165	18.33	20240129	1.31	N	072470	500	94 억		114715	N	N	0	N	00	N
132	20240503	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-45	5	-1.19	150331780	39864	40.12	3790	3825	3730	4925	2655	3790	3771.12	0.61	0	-5059	3953	3871	3768	3686	3583	3912	3727	94	1135	500	2340	5	1	18887341	707	9.13	0.54	12	0.21	410.00	6930.00	5990	20240220	-37.48	3165	20240129	18.33	5990	-37.48	20240220	3165	18.33	20240129	5990	-37.48	20240220	3165	18.33	20240129	1.31	N	072470	500	94 억		114715	N	N	0	N	00	N
133	20240503	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-40	5	-1.06	142924055	37882	38.13	3790	3825	3730	4925	2655	3790	3772.88	0.61	0	-3674	3953	3871	3768	3686	3583	3912	3727	94	1135	500	2340	5	1	18887341	708	9.15	0.54	12	0.20	410.00	6930.00	5990	20240220	-37.40	3165	20240129	18.48	5990	-37.40	20240220	3165	18.48	20240129	5990	-37.40	20240220	3165	18.48	20240129	1.31	N	072470	500	94 억		114715	N	N	0	N	00	N
134	20240503	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	-30	5	-0.79	113259975	29977	30.17	3790	3825	3745	4925	2655	3790	3778.23	0.61	0	834	3953	3871	3768	3686	3583	3912	3727	94	1135	500	2340	5	1	18887341	710	9.17	0.54	12	0.16	410.00	6930.00	5990	20240220	-37.23	3165	20240129	18.80	5990	-37.23	20240220	3165	18.80	20240129	5990	-37.23	20240220	3165	18.80	20240129	1.31	N	072470	500	94 억		114715	N	N	0	N	00	N
135	20240503	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-35	5	-0.92	104037090	27525	27.70	3790	3825	3745	4925	2655	3790	3779.73	0.61	0	789	3953	3871	3768	3686	3583	3912	3727	94	1135	500	2340	5	1	18887341	709	9.16	0.54	12	0.15	410.00	6930.00	5990	20240220	-37.31	3165	20240129	18.64	5990	-37.31	20240220	3165	18.64	20240129	5990	-37.31	20240220	3165	18.64	20240129	1.31	N	072470	500	94 억		114715	N	N	0	N	00	N
136	20240503	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	25	2	0.66	70086445	18536	18.66	3790	3825	3745	4925	2655	3790	3781.10	0.61	0	430	3953	3871	3768	3686	3583	3912	3727	94	1135	500	2340	5	1	18887341	721	9.30	0.55	12	0.10	410.00	6930.00	5990	20240220	-36.31	3165	20240129	20.54	5990	-36.31	20240220	3165	20.54	20240129	5990	-36.31	20240220	3165	20.54	20240129	1.31	N	072470	500	94 억		114715	N	N	0	N	00	N
137	20240503	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	5	2	0.13	13980725	3677	3.70	3790	3825	3790	4925	2655	3790	3802.21	0.61	0	-2795	3953	3871	3768	3686	3583	3912	3727	94	1135	500	2340	5	1	18887341	717	9.26	0.55	12	0.02	410.00	6930.00	5990	20240220	-36.64	3165	20240129	19.91	5990	-36.64	20240220	3165	19.91	20240129	5990	-36.64	20240220	3165	19.91	20240129	1.31	N	072470	500	94 억		114715	N	N	0	N	00	N
138	20240502	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	95	2	2.57	368350140	97264	324.39	3675	3850	3665	4800	2590	3695	3787.12	0.62	0	-3264	3798	3746	3718	3666	3638	3732	3652	94	1105	500	2290	5	1	18887341	716	9.24	0.55	12	0.51	410.00	6930.00	5990	20240220	-36.73	3165	20240129	19.75	5990	-36.73	20240220	3165	19.75	20240129	5990	-36.73	20240220	3165	19.75	20240129	1.27	N	072470	500	94 억		117445	N	N	0	N	00	N
139	20240502	150535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	90	2	2.44	357596315	94413	314.88	3675	3850	3665	4800	2590	3695	3787.57	0.62	0	-3391	3798	3746	3718	3666	3638	3732	3652	94	1105	500	2290	5	1	18887341	715	9.23	0.55	12	0.50	410.00	6930.00	5990	20240220	-36.81	3165	20240129	19.59	5990	-36.81	20240220	3165	19.59	20240129	5990	-36.81	20240220	3165	19.59	20240129	1.27	N	072470	500	94 억		117445	N	N	0	N	00	N
140	20240502	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	85	2	2.30	341418310	90122	300.57	3675	3850	3665	4800	2590	3695	3788.40	0.62	0	-3305	3798	3746	3718	3666	3638	3732	3652	94	1105	500	2290	5	1	18887341	714	9.22	0.55	12	0.48	410.00	6930.00	5990	20240220	-36.89	3165	20240129	19.43	5990	-36.89	20240220	3165	19.43	20240129	5990	-36.89	20240220	3165	19.43	20240129	1.27	N	072470	500	94 억		117445	N	N	0	N	00	N
141	20240502	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	60	2	1.62	337553285	89100	297.16	3675	3850	3665	4800	2590	3695	3788.48	0.62	0	-3440	3798	3746	3718	3666	3638	3732	3652	94	1105	500	2290	5	1	18887341	709	9.16	0.54	12	0.47	410.00	6930.00	5990	20240220	-37.31	3165	20240129	18.64	5990	-37.31	20240220	3165	18.64	20240129	5990	-37.31	20240220	3165	18.64	20240129	1.27	N	072470	500	94 억		117445	N	N	0	N	00	N
142	20240502	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	100	2	2.71	320248645	84511	281.85	3675	3850	3665	4800	2590	3695	3789.43	0.62	0	-3561	3798	3746	3718	3666	3638	3732	3652	94	1105	500	2290	5	1	18887341	717	9.26	0.55	12	0.45	410.00	6930.00	5990	20240220	-36.64	3165	20240129	19.91	5990	-36.64	20240220	3165	19.91	20240129	5990	-36.64	20240220	3165	19.91	20240129	1.27	N	072470	500	94 억		117445	N	N	0	N	00	N
143	20240502	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	100	2	2.71	229479485	60625	202.19	3675	3850	3665	4800	2590	3695	3785.23	0.62	0	-4656	3798	3746	3718	3666	3638	3732	3652	94	1105	500	2290	5	1	18887341	717	9.26	0.55	12	0.32	410.00	6930.00	5990	20240220	-36.64	3165	20240129	19.91	5990	-36.64	20240220	3165	19.91	20240129	5990	-36.64	20240220	3165	19.91	20240129	1.27	N	072470	500	94 억		117445	N	N	0	N	00	N
144	20240502	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	10	2	0.27	17744530	4805	16.03	3675	3735	3665	4800	2590	3695	3692.93	0.62	0	-418	3798	3746	3718	3666	3638	3732	3652	94	1105	500	2290	5	1	18887341	700	9.04	0.53	12	0.03	410.00	6930.00	5990	20240220	-38.15	3165	20240129	17.06	5990	-38.15	20240220	3165	17.06	20240129	5990	-38.15	20240220	3165	17.06	20240129	1.27	N	072470	500	94 억		117445	N	N	0	N	00	N
145	20240502	090529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	15	2	0.41	4364450	1187	3.96	3675	3710	3675	4800	2590	3695	3676.87	0.62	0	743	3798	3746	3718	3666	3638	3732	3652	94	1105	500	2290	5	1	18887341	701	9.05	0.54	12	0.01	410.00	6930.00	5990	20240220	-38.06	3165	20240129	17.22	5990	-38.06	20240220	3165	17.22	20240129	5990	-38.06	20240220	3165	17.22	20240129	1.27	N	072470	500	94 억		117445	N	N	0	N	00	N