KissMeData/072470/price/prices-20240301.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	20240329	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	260	2	7.05	5690329070	1418552	3074.58	3765	4270	3745	4795	2585	3690	4011.38	1.02	0	-44266	3826	3757	3721	3652	3616	3740	3635	94	1105	500	2580	5	1	18887341	746	9.63	0.57	12	7.51	410.00	6930.00	5990	20240220	-34.06	3165	20240129	24.80	5990	-34.06	20240220	3165	24.80	20240129	5990	-34.06	20240220	3165	24.80	20240129	1.08	N	072470	500	94 억		192926	N	N	0	N	00	N
3	20240329	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	150	2	4.07	5354653495	1332974	2889.10	3765	4270	3745	4795	2585	3690	4017.07	1.02	0	-31569	3826	3757	3721	3652	3616	3740	3635	94	1105	500	2580	5	1	18887341	725	9.37	0.55	12	7.06	410.00	6930.00	5990	20240220	-35.89	3165	20240129	21.33	5990	-35.89	20240220	3165	21.33	20240129	5990	-35.89	20240220	3165	21.33	20240129	1.08	N	072470	500	94 억		192926	N	N	0	N	00	N
4	20240329	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	150	2	4.07	5035892455	1250253	2709.81	3765	4270	3745	4795	2585	3690	4027.90	1.02	0	-43449	3826	3757	3721	3652	3616	3740	3635	94	1105	500	2580	5	1	18887341	725	9.37	0.55	12	6.62	410.00	6930.00	5990	20240220	-35.89	3165	20240129	21.33	5990	-35.89	20240220	3165	21.33	20240129	5990	-35.89	20240220	3165	21.33	20240129	1.08	N	072470	500	94 억		192926	N	N	0	N	00	N
5	20240329	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	175	2	4.74	4943246130	1226155	2657.58	3765	4270	3745	4795	2585	3690	4031.50	1.02	0	-43754	3826	3757	3721	3652	3616	3740	3635	94	1105	500	2580	5	1	18887341	730	9.43	0.56	12	6.49	410.00	6930.00	5990	20240220	-35.48	3165	20240129	22.12	5990	-35.48	20240220	3165	22.12	20240129	5990	-35.48	20240220	3165	22.12	20240129	1.08	N	072470	500	94 억		192926	N	N	0	N	00	N
6	20240329	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	155	2	4.20	4858640340	1204253	2610.11	3765	4270	3745	4795	2585	3690	4034.57	1.02	0	-36990	3826	3757	3721	3652	3616	3740	3635	94	1105	500	2580	5	1	18887341	726	9.38	0.55	12	6.38	410.00	6930.00	5990	20240220	-35.81	3165	20240129	21.48	5990	-35.81	20240220	3165	21.48	20240129	5990	-35.81	20240220	3165	21.48	20240129	1.08	N	072470	500	94 억		192926	N	N	0	N	00	N
7	20240329	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	225	2	6.10	4629419170	1144869	2481.40	3765	4270	3745	4795	2585	3690	4043.62	1.02	0	-42121	3826	3757	3721	3652	3616	3740	3635	94	1105	500	2580	5	1	18887341	739	9.55	0.56	12	6.06	410.00	6930.00	5990	20240220	-34.64	3165	20240129	23.70	5990	-34.64	20240220	3165	23.70	20240129	5990	-34.64	20240220	3165	23.70	20240129	1.08	N	072470	500	94 억		192926	N	N	0	N	00	N
8	20240329	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	310	2	8.40	4021245830	989733	2145.16	3765	4270	3745	4795	2585	3690	4062.96	1.02	0	-66593	3826	3757	3721	3652	3616	3740	3635	94	1105	500	2580	5	1	18887341	755	9.76	0.58	12	5.24	410.00	6930.00	5990	20240220	-33.22	3165	20240129	26.38	5990	-33.22	20240220	3165	26.38	20240129	5990	-33.22	20240220	3165	26.38	20240129	1.08	N	072470	500	94 억		192926	N	N	0	N	00	N
9	20240329	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	180	2	4.88	151568105	39565	85.75	3765	3900	3745	4795	2585	3690	3830.86	1.02	0	14359	3826	3757	3721	3652	3616	3740	3635	94	1105	500	2580	5	1	18887341	731	9.44	0.56	12	0.21	410.00	6930.00	5990	20240220	-35.39	3165	20240129	22.27	5990	-35.39	20240220	3165	22.27	20240129	5990	-35.39	20240220	3165	22.27	20240129	1.08	N	072470	500	94 억		192926	N	N	0	N	00	N
10	20240328	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	-55	5	-1.47	170838525	45966	103.86	3730	3790	3685	4865	2625	3745	3716.63	1.09	0	-12939	3871	3807	3741	3677	3611	3775	3645	94	1120	500	2620	5	1	18887341	697	-10.85	0.56	12	0.24	-340.00	6614.00	5990	20240220	-38.40	3165	20240129	16.59	5990	-38.40	20240220	3165	16.59	20240129	5990	-38.40	20240220	3165	16.59	20240129	1.06	N	072470	500	94 억		205865	N	N	0	N	00	N
11	20240328	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	-40	5	-1.07	156178935	41994	94.88	3730	3790	3690	4865	2625	3745	3719.08	1.09	0	-12742	3871	3807	3741	3677	3611	3775	3645	94	1120	500	2620	5	1	18887341	700	-10.90	0.56	12	0.22	-340.00	6614.00	5990	20240220	-38.15	3165	20240129	17.06	5990	-38.15	20240220	3165	17.06	20240129	5990	-38.15	20240220	3165	17.06	20240129	1.06	N	072470	500	94 억		205865	N	N	0	N	00	N
12	20240328	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	-35	5	-0.93	108707545	29154	65.87	3730	3790	3695	4865	2625	3745	3728.74	1.09	0	-7131	3871	3807	3741	3677	3611	3775	3645	94	1120	500	2620	5	1	18887341	701	-10.91	0.56	12	0.15	-340.00	6614.00	5990	20240220	-38.06	3165	20240129	17.22	5990	-38.06	20240220	3165	17.22	20240129	5990	-38.06	20240220	3165	17.22	20240129	1.06	N	072470	500	94 억		205865	N	N	0	N	00	N
13	20240328	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	-40	5	-1.07	69458765	18558	41.93	3730	3790	3705	4865	2625	3745	3742.79	1.09	0	-3147	3871	3807	3741	3677	3611	3775	3645	94	1120	500	2620	5	1	18887341	700	-10.90	0.56	12	0.10	-340.00	6614.00	5990	20240220	-38.15	3165	20240129	17.06	5990	-38.15	20240220	3165	17.06	20240129	5990	-38.15	20240220	3165	17.06	20240129	1.06	N	072470	500	94 억		205865	N	N	0	N	00	N
14	20240328	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	-30	5	-0.80	63131265	16859	38.09	3730	3790	3715	4865	2625	3745	3744.66	1.09	0	-2376	3871	3807	3741	3677	3611	3775	3645	94	1120	500	2620	5	1	18887341	702	-10.93	0.56	12	0.09	-340.00	6614.00	5990	20240220	-37.98	3165	20240129	17.38	5990	-37.98	20240220	3165	17.38	20240129	5990	-37.98	20240220	3165	17.38	20240129	1.06	N	072470	500	94 억		205865	N	N	0	N	00	N
15	20240328	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	-10	5	-0.27	43037035	11472	25.92	3730	3790	3730	4865	2625	3745	3751.48	1.09	0	-1063	3871	3807	3741	3677	3611	3775	3645	94	1120	500	2620	5	1	18887341	705	-10.99	0.56	12	0.06	-340.00	6614.00	5990	20240220	-37.65	3165	20240129	18.01	5990	-37.65	20240220	3165	18.01	20240129	5990	-37.65	20240220	3165	18.01	20240129	1.06	N	072470	500	94 억		205865	N	N	0	N	00	N
16	20240328	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	15	2	0.40	39955960	10649	24.06	3730	3790	3730	4865	2625	3745	3752.09	1.09	0	-1152	3871	3807	3741	3677	3611	3775	3645	94	1120	500	2620	5	1	18887341	710	-11.06	0.57	12	0.06	-340.00	6614.00	5990	20240220	-37.23	3165	20240129	18.80	5990	-37.23	20240220	3165	18.80	20240129	5990	-37.23	20240220	3165	18.80	20240129	1.06	N	072470	500	94 억		205865	N	N	0	N	00	N
17	20240328	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	10	2	0.27	7035575	1883	4.25	3730	3790	3730	4865	2625	3745	3736.36	1.09	0	294	3871	3807	3741	3677	3611	3775	3645	94	1120	500	2620	5	1	18887341	709	-11.04	0.57	12	0.01	-340.00	6614.00	5990	20240220	-37.31	3165	20240129	18.64	5990	-37.31	20240220	3165	18.64	20240129	5990	-37.31	20240220	3165	18.64	20240129	1.06	N	072470	500	94 억		205865	N	N	0	N	00	N
18	20240327	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-25	5	-0.66	163839370	43939	80.62	3750	3805	3675	4900	2640	3770	3728.76	1.10	0	-1200	3893	3831	3783	3721	3673	3807	3697	94	1130	500	2630	5	1	18887341	707	-11.01	0.57	12	0.23	-340.00	6614.00	5990	20240220	-37.48	3165	20240129	18.33	5990	-37.48	20240220	3165	18.33	20240129	5990	-37.48	20240220	3165	18.33	20240129	1.11	N	072470	500	94 억		207065	N	N	0	N	00	N
19	20240327	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	-55	5	-1.46	148213855	39755	72.94	3750	3805	3675	4900	2640	3770	3728.18	1.10	0	-964	3893	3831	3783	3721	3673	3807	3697	94	1130	500	2630	5	1	18887341	702	-10.93	0.56	12	0.21	-340.00	6614.00	5990	20240220	-37.98	3165	20240129	17.38	5990	-37.98	20240220	3165	17.38	20240129	5990	-37.98	20240220	3165	17.38	20240129	1.11	N	072470	500	94 억		207065	N	N	0	N	00	N
20	20240327	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-20	5	-0.53	71352065	19003	34.87	3750	3805	3705	4900	2640	3770	3754.78	1.10	0	-4202	3893	3831	3783	3721	3673	3807	3697	94	1130	500	2630	5	1	18887341	708	-11.03	0.57	12	0.10	-340.00	6614.00	5990	20240220	-37.40	3165	20240129	18.48	5990	-37.40	20240220	3165	18.48	20240129	5990	-37.40	20240220	3165	18.48	20240129	1.11	N	072470	500	94 억		207065	N	N	0	N	00	N
21	20240327	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	0	3	0.00	62994005	16775	30.78	3750	3805	3705	4900	2640	3770	3755.23	1.10	0	-4181	3893	3831	3783	3721	3673	3807	3697	94	1130	500	2630	5	1	18887341	712	-11.09	0.57	12	0.09	-340.00	6614.00	5990	20240220	-37.06	3165	20240129	19.12	5990	-37.06	20240220	3165	19.12	20240129	5990	-37.06	20240220	3165	19.12	20240129	1.11	N	072470	500	94 억		207065	N	N	0	N	00	N
22	20240327	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	0	3	0.00	48757735	12982	23.82	3750	3805	3705	4900	2640	3770	3755.80	1.10	0	-4302	3893	3831	3783	3721	3673	3807	3697	94	1130	500	2630	5	1	18887341	712	-11.09	0.57	12	0.07	-340.00	6614.00	5990	20240220	-37.06	3165	20240129	19.12	5990	-37.06	20240220	3165	19.12	20240129	5990	-37.06	20240220	3165	19.12	20240129	1.11	N	072470	500	94 억		207065	N	N	0	N	00	N
23	20240327	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	0	3	0.00	35943660	9572	17.56	3750	3805	3705	4900	2640	3770	3755.08	1.10	0	-4509	3893	3831	3783	3721	3673	3807	3697	94	1130	500	2630	5	1	18887341	712	-11.09	0.57	12	0.05	-340.00	6614.00	5990	20240220	-37.06	3165	20240129	19.12	5990	-37.06	20240220	3165	19.12	20240129	5990	-37.06	20240220	3165	19.12	20240129	1.11	N	072470	500	94 억		207065	N	N	0	N	00	N
24	20240327	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-20	5	-0.53	28773645	7663	14.06	3750	3805	3705	4900	2640	3770	3754.88	1.10	0	-4091	3893	3831	3783	3721	3673	3807	3697	94	1130	500	2630	5	1	18887341	708	-11.03	0.57	12	0.04	-340.00	6614.00	5990	20240220	-37.40	3165	20240129	18.48	5990	-37.40	20240220	3165	18.48	20240129	5990	-37.40	20240220	3165	18.48	20240129	1.11	N	072470	500	94 억		207065	N	N	0	N	00	N
25	20240327	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-25	5	-0.66	3389005	904	1.66	3750	3805	3730	4900	2640	3770	3748.90	1.10	0	-359	3893	3831	3783	3721	3673	3807	3697	94	1130	500	2630	5	1	18887341	707	-11.01	0.57	12	0.00	-340.00	6614.00	5990	20240220	-37.48	3165	20240129	18.33	5990	-37.48	20240220	3165	18.33	20240129	5990	-37.48	20240220	3165	18.33	20240129	1.11	N	072470	500	94 억		207065	N	N	0	N	00	N
26	20240326	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-45	5	-1.18	188030700	49779	181.26	3820	3845	3735	4965	2675	3820	3776.95	1.12	0	-2644	3946	3882	3846	3782	3746	3865	3765	94	1145	500	2670	5	1	18887341	713	-11.10	0.57	12	0.26	-340.00	6614.00	5990	20240220	-36.98	3165	20240129	19.27	5990	-36.98	20240220	3165	19.27	20240129	5990	-36.98	20240220	3165	19.27	20240129	1.09	N	072470	500	94 억		211225	N	N	0	N	00	N
27	20240326	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-65	5	-1.70	176770870	46789	170.37	3820	3845	3735	4965	2675	3820	3777.66	1.12	0	-1979	3946	3882	3846	3782	3746	3865	3765	94	1145	500	2670	5	1	18887341	709	-11.04	0.57	12	0.25	-340.00	6614.00	5990	20240220	-37.31	3165	20240129	18.64	5990	-37.31	20240220	3165	18.64	20240129	5990	-37.31	20240220	3165	18.64	20240129	1.09	N	072470	500	94 억		211225	N	N	0	N	00	N
28	20240326	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-65	5	-1.70	163961435	43373	157.93	3820	3845	3740	4965	2675	3820	3779.88	1.12	0	-2826	3946	3882	3846	3782	3746	3865	3765	94	1145	500	2670	5	1	18887341	709	-11.04	0.57	12	0.23	-340.00	6614.00	5990	20240220	-37.31	3165	20240129	18.64	5990	-37.31	20240220	3165	18.64	20240129	5990	-37.31	20240220	3165	18.64	20240129	1.09	N	072470	500	94 억		211225	N	N	0	N	00	N
29	20240326	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	-30	5	-0.79	140122095	37021	134.80	3820	3845	3740	4965	2675	3820	3784.53	1.12	0	-1632	3946	3882	3846	3782	3746	3865	3765	94	1145	500	2670	5	1	18887341	716	-11.15	0.57	12	0.20	-340.00	6614.00	5990	20240220	-36.73	3165	20240129	19.75	5990	-36.73	20240220	3165	19.75	20240129	5990	-36.73	20240220	3165	19.75	20240129	1.09	N	072470	500	94 억		211225	N	N	0	N	00	N
30	20240326	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-50	5	-1.31	107426030	28329	103.15	3820	3845	3750	4965	2675	3820	3791.67	1.12	0	1445	3946	3882	3846	3782	3746	3865	3765	94	1145	500	2670	5	1	18887341	712	-11.09	0.57	12	0.15	-340.00	6614.00	5990	20240220	-37.06	3165	20240129	19.12	5990	-37.06	20240220	3165	19.12	20240129	5990	-37.06	20240220	3165	19.12	20240129	1.09	N	072470	500	94 억		211225	N	N	0	N	00	N
31	20240326	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-5	5	-0.13	58051000	15227	55.45	3820	3845	3770	4965	2675	3820	3812.16	1.12	0	901	3946	3882	3846	3782	3746	3865	3765	94	1145	500	2670	5	1	18887341	721	-11.22	0.58	12	0.08	-340.00	6614.00	5990	20240220	-36.31	3165	20240129	20.54	5990	-36.31	20240220	3165	20.54	20240129	5990	-36.31	20240220	3165	20.54	20240129	1.09	N	072470	500	94 억		211225	N	N	0	N	00	N
32	20240326	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	0	3	0.00	10443755	2739	9.97	3820	3845	3770	4965	2675	3820	3811.71	1.12	0	641	3946	3882	3846	3782	3746	3865	3765	94	1145	500	2670	5	1	18887341	721	-11.24	0.58	12	0.01	-340.00	6614.00	5990	20240220	-36.23	3165	20240129	20.70	5990	-36.23	20240220	3165	20.70	20240129	5990	-36.23	20240220	3165	20.70	20240129	1.09	N	072470	500	94 억		211225	N	N	0	N	00	N
33	20240325	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-80	5	-2.05	99076755	25824	67.23	3885	3910	3810	5070	2730	3900	3836.62	1.15	0	-6478	4023	3961	3893	3831	3763	3927	3797	94	1170	500	2730	5	1	18887341	721	-11.24	0.58	12	0.14	-340.00	6614.00	5990	20240220	-36.23	3165	20240129	20.70	5990	-36.23	20240220	3165	20.70	20240129	5990	-36.23	20240220	3165	20.70	20240129	1.10	N	072470	500	94 억		217684	N	N	0	N	00	N
34	20240325	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-85	5	-2.18	91586825	23864	62.12	3885	3910	3810	5070	2730	3900	3837.87	1.15	0	-5570	4023	3961	3893	3831	3763	3927	3797	94	1170	500	2730	5	1	18887341	721	-11.22	0.58	12	0.13	-340.00	6614.00	5990	20240220	-36.31	3165	20240129	20.54	5990	-36.31	20240220	3165	20.54	20240129	5990	-36.31	20240220	3165	20.54	20240129	1.10	N	072470	500	94 억		217684	N	N	0	N	00	N
35	20240325	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-75	5	-1.92	70742060	18405	47.91	3885	3910	3810	5070	2730	3900	3843.63	1.15	0	-4975	4023	3961	3893	3831	3763	3927	3797	94	1170	500	2730	5	1	18887341	722	-11.25	0.58	12	0.10	-340.00	6614.00	5990	20240220	-36.14	3165	20240129	20.85	5990	-36.14	20240220	3165	20.85	20240129	5990	-36.14	20240220	3165	20.85	20240129	1.10	N	072470	500	94 억		217684	N	N	0	N	00	N
36	20240325	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-55	5	-1.41	63847870	16607	43.23	3885	3910	3810	5070	2730	3900	3844.64	1.15	0	-4376	4023	3961	3893	3831	3763	3927	3797	94	1170	500	2730	5	1	18887341	726	-11.31	0.58	12	0.09	-340.00	6614.00	5990	20240220	-35.81	3165	20240129	21.48	5990	-35.81	20240220	3165	21.48	20240129	5990	-35.81	20240220	3165	21.48	20240129	1.10	N	072470	500	94 억		217684	N	N	0	N	00	N
37	20240325	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-40	5	-1.03	28892740	7478	19.47	3885	3910	3850	5070	2730	3900	3863.70	1.15	0	-2276	4023	3961	3893	3831	3763	3927	3797	94	1170	500	2730	5	1	18887341	729	-11.35	0.58	12	0.04	-340.00	6614.00	5990	20240220	-35.56	3165	20240129	21.96	5990	-35.56	20240220	3165	21.96	20240129	5990	-35.56	20240220	3165	21.96	20240129	1.10	N	072470	500	94 억		217684	N	N	0	N	00	N
38	20240325	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-45	5	-1.15	23479685	6073	15.81	3885	3910	3850	5070	2730	3900	3866.24	1.15	0	-1421	4023	3961	3893	3831	3763	3927	3797	94	1170	500	2730	5	1	18887341	728	-11.34	0.58	12	0.03	-340.00	6614.00	5990	20240220	-35.64	3165	20240129	21.80	5990	-35.64	20240220	3165	21.80	20240129	5990	-35.64	20240220	3165	21.80	20240129	1.10	N	072470	500	94 억		217684	N	N	0	N	00	N
39	20240325	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	-20	5	-0.51	11713810	3027	7.88	3885	3910	3850	5070	2730	3900	3869.78	1.15	0	55	4023	3961	3893	3831	3763	3927	3797	94	1170	500	2730	5	1	18887341	733	-11.41	0.59	12	0.02	-340.00	6614.00	5990	20240220	-35.23	3165	20240129	22.59	5990	-35.23	20240220	3165	22.59	20240129	5990	-35.23	20240220	3165	22.59	20240129	1.10	N	072470	500	94 억		217684	N	N	0	N	00	N
40	20240325	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	-5	5	-0.13	660845	170	0.44	3885	3900	3885	5070	2730	3900	3887.32	1.15	0	-35	4023	3961	3893	3831	3763	3927	3797	94	1170	500	2730	5	1	18887341	736	-11.46	0.59	12	0.00	-340.00	6614.00	5990	20240220	-34.97	3165	20240129	23.06	5990	-34.97	20240220	3165	23.06	20240129	5990	-34.97	20240220	3165	23.06	20240129	1.10	N	072470	500	94 억		217684	N	N	0	N	00	N
41	20240322	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-45	5	-1.14	141396965	36436	32.30	3945	3955	3825	5120	2765	3945	3880.33	1.18	0	-5485	4095	4020	3910	3835	3725	4057	3872	94	1175	500	2760	5	1	18887341	737	-11.47	0.59	12	0.19	-340.00	6614.00	5990	20240220	-34.89	3165	20240129	23.22	5990	-34.89	20240220	3165	23.22	20240129	5990	-34.89	20240220	3165	23.22	20240129	1.16	N	072470	500	94 억		223087	N	N	0	N	00	N
42	20240322	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-45	5	-1.14	121430950	31311	27.75	3945	3955	3825	5120	2765	3945	3877.84	1.18	0	-6016	4095	4020	3910	3835	3725	4057	3872	94	1175	500	2760	5	1	18887341	737	-11.47	0.59	12	0.17	-340.00	6614.00	5990	20240220	-34.89	3165	20240129	23.22	5990	-34.89	20240220	3165	23.22	20240129	5990	-34.89	20240220	3165	23.22	20240129	1.16	N	072470	500	94 억		223087	N	N	0	N	00	N
43	20240322	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	-75	5	-1.90	83624955	21596	19.14	3945	3955	3825	5120	2765	3945	3871.65	1.18	0	-4973	4095	4020	3910	3835	3725	4057	3872	94	1175	500	2760	5	1	18887341	731	-11.38	0.59	12	0.11	-340.00	6614.00	5990	20240220	-35.39	3165	20240129	22.27	5990	-35.39	20240220	3165	22.27	20240129	5990	-35.39	20240220	3165	22.27	20240129	1.16	N	072470	500	94 억		223087	N	N	0	N	00	N
44	20240322	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-70	5	-1.77	80626780	20821	18.46	3945	3955	3825	5120	2765	3945	3871.76	1.18	0	-4464	4095	4020	3910	3835	3725	4057	3872	94	1175	500	2760	5	1	18887341	732	-11.40	0.59	12	0.11	-340.00	6614.00	5990	20240220	-35.31	3165	20240129	22.43	5990	-35.31	20240220	3165	22.43	20240129	5990	-35.31	20240220	3165	22.43	20240129	1.16	N	072470	500	94 억		223087	N	N	0	N	00	N
45	20240322	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-90	5	-2.28	75002240	19364	17.16	3945	3955	3825	5120	2765	3945	3872.63	1.18	0	-4315	4095	4020	3910	3835	3725	4057	3872	94	1175	500	2760	5	1	18887341	728	-11.34	0.58	12	0.10	-340.00	6614.00	5990	20240220	-35.64	3165	20240129	21.80	5990	-35.64	20240220	3165	21.80	20240129	5990	-35.64	20240220	3165	21.80	20240129	1.16	N	072470	500	94 억		223087	N	N	0	N	00	N
46	20240322	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	-65	5	-1.65	52022290	13394	11.87	3945	3955	3850	5120	2765	3945	3883.19	1.18	0	-2042	4095	4020	3910	3835	3725	4057	3872	94	1175	500	2760	5	1	18887341	733	-11.41	0.59	12	0.07	-340.00	6614.00	5990	20240220	-35.23	3165	20240129	22.59	5990	-35.23	20240220	3165	22.59	20240129	5990	-35.23	20240220	3165	22.59	20240129	1.16	N	072470	500	94 억		223087	N	N	0	N	00	N
47	20240322	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-70	5	-1.77	36111780	9275	8.22	3945	3955	3855	5120	2765	3945	3892.46	1.18	0	-2185	4095	4020	3910	3835	3725	4057	3872	94	1175	500	2760	5	1	18887341	732	-11.40	0.59	12	0.05	-340.00	6614.00	5990	20240220	-35.31	3165	20240129	22.43	5990	-35.31	20240220	3165	22.43	20240129	5990	-35.31	20240220	3165	22.43	20240129	1.16	N	072470	500	94 억		223087	N	N	0	N	00	N
48	20240322	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	0	3	0.00	16165380	4124	3.66	3945	3955	3865	5120	2765	3945	3918.71	1.18	0	-346	4095	4020	3910	3835	3725	4057	3872	94	1175	500	2760	5	1	18887341	745	-11.60	0.60	12	0.02	-340.00	6614.00	5990	20240220	-34.14	3165	20240129	24.64	5990	-34.14	20240220	3165	24.64	20240129	5990	-34.14	20240220	3165	24.64	20240129	1.16	N	072470	500	94 억		223087	N	N	0	N	00	N
49	20240321	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	180	2	4.78	439940285	112250	201.15	3830	3985	3800	4890	2640	3765	3919.24	1.06	0	23373	3935	3850	3765	3680	3595	3807	3637	94	1125	500	2630	5	1	18887341	745	-11.60	0.60	12	0.59	-340.00	6614.00	5990	20240220	-34.14	3165	20240129	24.64	5990	-34.14	20240220	3165	24.64	20240129	5990	-34.14	20240220	3165	24.64	20240129	1.14	N	072470	500	94 억		199967	N	N	0	N	00	N
50	20240321	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	150	2	3.98	419304330	106994	191.74	3830	3985	3800	4890	2640	3765	3918.95	1.06	0	23191	3935	3850	3765	3680	3595	3807	3637	94	1125	500	2630	5	1	18887341	739	-11.51	0.59	12	0.57	-340.00	6614.00	5990	20240220	-34.64	3165	20240129	23.70	5990	-34.64	20240220	3165	23.70	20240129	5990	-34.64	20240220	3165	23.70	20240129	1.14	N	072470	500	94 억		199967	N	N	0	N	00	N
51	20240321	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	170	2	4.52	400318185	102151	183.06	3830	3985	3800	4890	2640	3765	3918.89	1.06	0	22181	3935	3850	3765	3680	3595	3807	3637	94	1125	500	2630	5	1	18887341	743	-11.57	0.59	12	0.54	-340.00	6614.00	5990	20240220	-34.31	3165	20240129	24.33	5990	-34.31	20240220	3165	24.33	20240129	5990	-34.31	20240220	3165	24.33	20240129	1.14	N	072470	500	94 억		199967	N	N	0	N	00	N
52	20240321	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	165	2	4.38	382643115	97663	175.01	3830	3985	3800	4890	2640	3765	3917.99	1.06	0	20956	3935	3850	3765	3680	3595	3807	3637	94	1125	500	2630	5	1	18887341	742	-11.56	0.59	12	0.52	-340.00	6614.00	5990	20240220	-34.39	3165	20240129	24.17	5990	-34.39	20240220	3165	24.17	20240129	5990	-34.39	20240220	3165	24.17	20240129	1.14	N	072470	500	94 억		199967	N	N	0	N	00	N
53	20240321	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	175	2	4.65	274045905	70143	125.70	3830	3960	3800	4890	2640	3765	3906.96	1.06	0	13401	3935	3850	3765	3680	3595	3807	3637	94	1125	500	2630	5	1	18887341	744	-11.59	0.60	12	0.37	-340.00	6614.00	5990	20240220	-34.22	3165	20240129	24.49	5990	-34.22	20240220	3165	24.49	20240129	5990	-34.22	20240220	3165	24.49	20240129	1.14	N	072470	500	94 억		199967	N	N	0	N	00	N
54	20240321	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	165	2	4.38	238265220	61033	109.37	3830	3960	3800	4890	2640	3765	3903.88	1.06	0	12530	3935	3850	3765	3680	3595	3807	3637	94	1125	500	2630	5	1	18887341	742	-11.56	0.59	12	0.32	-340.00	6614.00	5990	20240220	-34.39	3165	20240129	24.17	5990	-34.39	20240220	3165	24.17	20240129	5990	-34.39	20240220	3165	24.17	20240129	1.14	N	072470	500	94 억		199967	N	N	0	N	00	N
55	20240321	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	185	2	4.91	172171930	44173	79.16	3830	3960	3800	4890	2640	3765	3897.67	1.06	0	9223	3935	3850	3765	3680	3595	3807	3637	94	1125	500	2630	5	1	18887341	746	-11.62	0.60	12	0.23	-340.00	6614.00	5990	20240220	-34.06	3165	20240129	24.80	5990	-34.06	20240220	3165	24.80	20240129	5990	-34.06	20240220	3165	24.80	20240129	1.14	N	072470	500	94 억		199967	N	N	0	N	00	N
56	20240321	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	95	2	2.52	24209015	6299	11.29	3830	3870	3800	4890	2640	3765	3843.31	1.06	0	2676	3935	3850	3765	3680	3595	3807	3637	94	1125	500	2630	5	1	18887341	729	-11.35	0.58	12	0.03	-340.00	6614.00	5990	20240220	-35.56	3165	20240129	21.96	5990	-35.56	20240220	3165	21.96	20240129	5990	-35.56	20240220	3165	21.96	20240129	1.14	N	072470	500	94 억		199967	N	N	0	N	00	N
57	20240320	160623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	-15	5	-0.40	207979675	55515	84.45	3805	3850	3680	4910	2650	3780	3746.36	1.10	0	-7173	3950	3865	3805	3720	3660	3835	3690	94	1130	500	2640	5	1	18887341	711	-11.07	0.57	12	0.29	-340.00	6614.00	5990	20240220	-37.15	3165	20240129	18.96	5990	-37.15	20240220	3165	18.96	20240129	5990	-37.15	20240220	3165	18.96	20240129	1.15	N	072470	500	94 억		207139	N	N	0	N	00	N
58	20240320	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	-20	5	-0.53	186649755	49843	75.82	3805	3850	3680	4910	2650	3780	3744.75	1.10	0	-9184	3950	3865	3805	3720	3660	3835	3690	94	1130	500	2640	5	1	18887341	710	-11.06	0.57	12	0.26	-340.00	6614.00	5990	20240220	-37.23	3165	20240129	18.80	5990	-37.23	20240220	3165	18.80	20240129	5990	-37.23	20240220	3165	18.80	20240129	1.15	N	072470	500	94 억		207139	N	N	0	N	00	N
59	20240320	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-5	5	-0.13	176846325	47238	71.86	3805	3850	3680	4910	2650	3780	3743.73	1.10	0	-9354	3950	3865	3805	3720	3660	3835	3690	94	1130	500	2640	5	1	18887341	713	-11.10	0.57	12	0.25	-340.00	6614.00	5990	20240220	-36.98	3165	20240129	19.27	5990	-36.98	20240220	3165	19.27	20240129	5990	-36.98	20240220	3165	19.27	20240129	1.15	N	072470	500	94 억		207139	N	N	0	N	00	N
60	20240320	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	0	3	0.00	175031775	46755	71.12	3805	3850	3680	4910	2650	3780	3743.59	1.10	0	-9713	3950	3865	3805	3720	3660	3835	3690	94	1130	500	2640	5	1	18887341	714	-11.12	0.57	12	0.25	-340.00	6614.00	5990	20240220	-36.89	3165	20240129	19.43	5990	-36.89	20240220	3165	19.43	20240129	5990	-36.89	20240220	3165	19.43	20240129	1.15	N	072470	500	94 억		207139	N	N	0	N	00	N
61	20240320	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	-40	5	-1.06	141190700	37781	57.47	3805	3850	3680	4910	2650	3780	3737.08	1.10	0	-8121	3950	3865	3805	3720	3660	3835	3690	94	1130	500	2640	5	1	18887341	706	-11.00	0.57	12	0.20	-340.00	6614.00	5990	20240220	-37.56	3165	20240129	18.17	5990	-37.56	20240220	3165	18.17	20240129	5990	-37.56	20240220	3165	18.17	20240129	1.15	N	072470	500	94 억		207139	N	N	0	N	00	N
62	20240320	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-5	5	-0.13	97182190	25929	39.44	3805	3850	3700	4910	2650	3780	3748.01	1.10	0	-7251	3950	3865	3805	3720	3660	3835	3690	94	1130	500	2640	5	1	18887341	713	-11.10	0.57	12	0.14	-340.00	6614.00	5990	20240220	-36.98	3165	20240129	19.27	5990	-36.98	20240220	3165	19.27	20240129	5990	-36.98	20240220	3165	19.27	20240129	1.15	N	072470	500	94 억		207139	N	N	0	N	00	N
63	20240320	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	0	3	0.00	64990875	17382	26.44	3805	3850	3700	4910	2650	3780	3738.98	1.10	0	-1523	3950	3865	3805	3720	3660	3835	3690	94	1130	500	2640	5	1	18887341	714	-11.12	0.57	12	0.09	-340.00	6614.00	5990	20240220	-36.89	3165	20240129	19.43	5990	-36.89	20240220	3165	19.43	20240129	5990	-36.89	20240220	3165	19.43	20240129	1.15	N	072470	500	94 억		207139	N	N	0	N	00	N
64	20240320	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	0	3	0.00	5100000	1342	2.04	3805	3850	3780	4910	2650	3780	3800.30	1.10	0	-719	3950	3865	3805	3720	3660	3835	3690	94	1130	500	2640	5	1	18887341	714	-11.12	0.57	12	0.01	-340.00	6614.00	5990	20240220	-36.89	3165	20240129	19.43	5990	-36.89	20240220	3165	19.43	20240129	5990	-36.89	20240220	3165	19.43	20240129	1.15	N	072470	500	94 억		207139	N	N	0	N	00	N
65	20240319	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-60	5	-1.56	245481040	64737	129.54	3825	3890	3745	4990	2690	3840	3792.04	1.04	0	9577	3896	3867	3846	3817	3796	3857	3807	94	1150	500	2680	5	1	18887341	714	-11.12	0.57	12	0.34	-340.00	6614.00	5990	20240220	-36.89	3165	20240129	19.43	5990	-36.89	20240220	3165	19.43	20240129	5990	-36.89	20240220	3165	19.43	20240129	1.17	N	072470	500	94 억		197117	N	N	0	N	00	N
66	20240319	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-65	5	-1.69	230755165	60841	121.74	3825	3890	3745	4990	2690	3840	3792.76	1.04	0	8342	3896	3867	3846	3817	3796	3857	3807	94	1150	500	2680	5	1	18887341	713	-11.10	0.57	12	0.32	-340.00	6614.00	5990	20240220	-36.98	3165	20240129	19.27	5990	-36.98	20240220	3165	19.27	20240129	5990	-36.98	20240220	3165	19.27	20240129	1.17	N	072470	500	94 억		197117	N	N	0	N	00	N
67	20240319	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-70	5	-1.82	167718380	44083	88.21	3825	3890	3750	4990	2690	3840	3804.60	1.04	0	6808	3896	3867	3846	3817	3796	3857	3807	94	1150	500	2680	5	1	18887341	712	-11.09	0.57	12	0.23	-340.00	6614.00	5990	20240220	-37.06	3165	20240129	19.12	5990	-37.06	20240220	3165	19.12	20240129	5990	-37.06	20240220	3165	19.12	20240129	1.17	N	072470	500	94 억		197117	N	N	0	N	00	N
68	20240319	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-60	5	-1.56	141682835	37156	74.35	3825	3890	3750	4990	2690	3840	3813.19	1.04	0	4997	3896	3867	3846	3817	3796	3857	3807	94	1150	500	2680	5	1	18887341	714	-11.12	0.57	12	0.20	-340.00	6614.00	5990	20240220	-36.89	3165	20240129	19.43	5990	-36.89	20240220	3165	19.43	20240129	5990	-36.89	20240220	3165	19.43	20240129	1.17	N	072470	500	94 억		197117	N	N	0	N	00	N
69	20240319	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-60	5	-1.56	118891685	31129	62.29	3825	3890	3750	4990	2690	3840	3819.32	1.04	0	5479	3896	3867	3846	3817	3796	3857	3807	94	1150	500	2680	5	1	18887341	714	-11.12	0.57	12	0.16	-340.00	6614.00	5990	20240220	-36.89	3165	20240129	19.43	5990	-36.89	20240220	3165	19.43	20240129	5990	-36.89	20240220	3165	19.43	20240129	1.17	N	072470	500	94 억		197117	N	N	0	N	00	N
70	20240319	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	0	3	0.00	43823570	11409	22.83	3825	3890	3810	4990	2690	3840	3841.14	1.04	0	-1537	3896	3867	3846	3817	3796	3857	3807	94	1150	500	2680	5	1	18887341	725	-11.29	0.58	12	0.06	-340.00	6614.00	5990	20240220	-35.89	3165	20240129	21.33	5990	-35.89	20240220	3165	21.33	20240129	5990	-35.89	20240220	3165	21.33	20240129	1.17	N	072470	500	94 억		197117	N	N	0	N	00	N
71	20240319	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	5	2	0.13	23917900	6224	12.45	3825	3890	3825	4990	2690	3840	3842.85	1.04	0	514	3896	3867	3846	3817	3796	3857	3807	94	1150	500	2680	5	1	18887341	726	-11.31	0.58	12	0.03	-340.00	6614.00	5990	20240220	-35.81	3165	20240129	21.48	5990	-35.81	20240220	3165	21.48	20240129	5990	-35.81	20240220	3165	21.48	20240129	1.17	N	072470	500	94 억		197117	N	N	0	N	00	N
72	20240319	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	35	2	0.91	3407025	882	1.76	3825	3890	3825	4990	2690	3840	3862.84	1.04	0	335	3896	3867	3846	3817	3796	3857	3807	94	1150	500	2680	5	1	18887341	732	-11.40	0.59	12	0.00	-340.00	6614.00	5990	20240220	-35.31	3165	20240129	22.43	5990	-35.31	20240220	3165	22.43	20240129	5990	-35.31	20240220	3165	22.43	20240129	1.17	N	072470	500	94 억		197117	N	N	0	N	00	N
73	20240318	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-25	5	-0.65	183159235	47589	71.78	3860	3875	3825	5020	2710	3865	3848.78	1.08	0	-7467	3988	3926	3848	3786	3708	3887	3747	94	1155	500	2700	5	1	18887341	725	-11.29	0.58	12	0.25	-340.00	6614.00	5990	20240220	-35.89	3165	20240129	21.33	5990	-35.89	20240220	3165	21.33	20240129	5990	-35.89	20240220	3165	21.33	20240129	1.17	N	072470	500	94 억		204585	N	N	0	N	00	N
74	20240318	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-10	5	-0.26	156614775	40682	61.36	3860	3875	3825	5020	2710	3865	3849.73	1.08	0	-10428	3988	3926	3848	3786	3708	3887	3747	94	1155	500	2700	5	1	18887341	728	-11.34	0.58	12	0.22	-340.00	6614.00	5990	20240220	-35.64	3165	20240129	21.80	5990	-35.64	20240220	3165	21.80	20240129	5990	-35.64	20240220	3165	21.80	20240129	1.17	N	072470	500	94 억		204585	N	N	0	N	00	N
75	20240318	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	0	3	0.00	140467930	36490	55.04	3860	3875	3825	5020	2710	3865	3849.49	1.08	0	-8907	3988	3926	3848	3786	3708	3887	3747	94	1155	500	2700	5	1	18887341	730	-11.37	0.58	12	0.19	-340.00	6614.00	5990	20240220	-35.48	3165	20240129	22.12	5990	-35.48	20240220	3165	22.12	20240129	5990	-35.48	20240220	3165	22.12	20240129	1.17	N	072470	500	94 억		204585	N	N	0	N	00	N
76	20240318	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	5	2	0.13	134108350	34843	52.55	3860	3875	3825	5020	2710	3865	3848.93	1.08	0	-8907	3988	3926	3848	3786	3708	3887	3747	94	1155	500	2700	5	1	18887341	731	-11.38	0.59	12	0.18	-340.00	6614.00	5990	20240220	-35.39	3165	20240129	22.27	5990	-35.39	20240220	3165	22.27	20240129	5990	-35.39	20240220	3165	22.27	20240129	1.17	N	072470	500	94 억		204585	N	N	0	N	00	N
77	20240318	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-20	5	-0.52	119138255	30967	46.71	3860	3870	3825	5020	2710	3865	3847.26	1.08	0	-8909	3988	3926	3848	3786	3708	3887	3747	94	1155	500	2700	5	1	18887341	726	-11.31	0.58	12	0.16	-340.00	6614.00	5990	20240220	-35.81	3165	20240129	21.48	5990	-35.81	20240220	3165	21.48	20240129	5990	-35.81	20240220	3165	21.48	20240129	1.17	N	072470	500	94 억		204585	N	N	0	N	00	N
78	20240318	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-5	5	-0.13	102068830	26539	40.03	3860	3870	3825	5020	2710	3865	3845.99	1.08	0	-7715	3988	3926	3848	3786	3708	3887	3747	94	1155	500	2700	5	1	18887341	729	-11.35	0.58	12	0.14	-340.00	6614.00	5990	20240220	-35.56	3165	20240129	21.96	5990	-35.56	20240220	3165	21.96	20240129	5990	-35.56	20240220	3165	21.96	20240129	1.17	N	072470	500	94 억		204585	N	N	0	N	00	N
79	20240318	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-25	5	-0.65	60782100	15814	23.85	3860	3860	3825	5020	2710	3865	3843.56	1.08	0	-4048	3988	3926	3848	3786	3708	3887	3747	94	1155	500	2700	5	1	18887341	725	-11.29	0.58	12	0.08	-340.00	6614.00	5990	20240220	-35.89	3165	20240129	21.33	5990	-35.89	20240220	3165	21.33	20240129	5990	-35.89	20240220	3165	21.33	20240129	1.17	N	072470	500	94 억		204585	N	N	0	N	00	N
80	20240318	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-25	5	-0.65	20586650	5344	8.06	3860	3860	3825	5020	2710	3865	3852.29	1.08	0	-2092	3988	3926	3848	3786	3708	3887	3747	94	1155	500	2700	5	1	18887341	725	-11.29	0.58	12	0.03	-340.00	6614.00	5990	20240220	-35.89	3165	20240129	21.33	5990	-35.89	20240220	3165	21.33	20240129	5990	-35.89	20240220	3165	21.33	20240129	1.17	N	072470	500	94 억		204585	N	N	0	N	00	N
81	20240315	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	-45	5	-1.15	251598875	65898	88.19	3910	3910	3770	5080	2740	3910	3817.86	1.06	0	6615	4020	3965	3910	3855	3800	3937	3827	94	1170	500	2730	5	1	18887341	730	-11.37	0.58	12	0.35	-340.00	6614.00	5990	20240220	-35.48	3165	20240129	22.12	5990	-35.48	20240220	3165	22.12	20240129	5990	-35.48	20240220	3165	22.12	20240129	1.17	N	072470	500	94 억		199757	N	N	0	N	00	N
82	20240315	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-90	5	-2.30	226067275	59230	79.26	3910	3910	3770	5080	2740	3910	3816.77	1.06	0	4975	4020	3965	3910	3855	3800	3937	3827	94	1170	500	2730	5	1	18887341	721	-11.24	0.58	12	0.31	-340.00	6614.00	5990	20240220	-36.23	3165	20240129	20.70	5990	-36.23	20240220	3165	20.70	20240129	5990	-36.23	20240220	3165	20.70	20240129	1.17	N	072470	500	94 억		199757	N	N	0	N	00	N
83	20240315	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-105	5	-2.69	149472185	39030	52.23	3910	3910	3785	5080	2740	3910	3829.67	1.06	0	-789	4020	3965	3910	3855	3800	3937	3827	94	1170	500	2730	5	1	18887341	719	-11.19	0.58	12	0.21	-340.00	6614.00	5990	20240220	-36.48	3165	20240129	20.22	5990	-36.48	20240220	3165	20.22	20240129	5990	-36.48	20240220	3165	20.22	20240129	1.17	N	072470	500	94 억		199757	N	N	0	N	00	N
84	20240315	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-80	5	-2.05	129241580	33722	45.13	3910	3910	3785	5080	2740	3910	3832.56	1.06	0	-1523	4020	3965	3910	3855	3800	3937	3827	94	1170	500	2730	5	1	18887341	723	-11.26	0.58	12	0.18	-340.00	6614.00	5990	20240220	-36.06	3165	20240129	21.01	5990	-36.06	20240220	3165	21.01	20240129	5990	-36.06	20240220	3165	21.01	20240129	1.17	N	072470	500	94 억		199757	N	N	0	N	00	N
85	20240315	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-55	5	-1.41	104335210	27203	36.40	3910	3910	3785	5080	2740	3910	3835.43	1.06	0	-2201	4020	3965	3910	3855	3800	3937	3827	94	1170	500	2730	5	1	18887341	728	-11.34	0.58	12	0.14	-340.00	6614.00	5990	20240220	-35.64	3165	20240129	21.80	5990	-35.64	20240220	3165	21.80	20240129	5990	-35.64	20240220	3165	21.80	20240129	1.17	N	072470	500	94 억		199757	N	N	0	N	00	N
86	20240315	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-10	5	-0.26	70015525	18264	24.44	3910	3910	3785	5080	2740	3910	3833.53	1.06	0	-1452	4020	3965	3910	3855	3800	3937	3827	94	1170	500	2730	5	1	18887341	737	-11.47	0.59	12	0.10	-340.00	6614.00	5990	20240220	-34.89	3165	20240129	23.22	5990	-34.89	20240220	3165	23.22	20240129	5990	-34.89	20240220	3165	23.22	20240129	1.17	N	072470	500	94 억		199757	N	N	0	N	00	N
87	20240315	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-75	5	-1.92	54709580	14286	19.12	3910	3910	3785	5080	2740	3910	3829.59	1.06	0	-3044	4020	3965	3910	3855	3800	3937	3827	94	1170	500	2730	5	1	18887341	724	-11.28	0.58	12	0.08	-340.00	6614.00	5990	20240220	-35.98	3165	20240129	21.17	5990	-35.98	20240220	3165	21.17	20240129	5990	-35.98	20240220	3165	21.17	20240129	1.17	N	072470	500	94 억		199757	N	N	0	N	00	N
88	20240315	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	-25	5	-0.64	11079500	2840	3.80	3910	3910	3855	5080	2740	3910	3901.23	1.06	0	-1112	4020	3965	3910	3855	3800	3937	3827	94	1170	500	2730	5	1	18887341	734	-11.43	0.59	12	0.02	-340.00	6614.00	5990	20240220	-35.14	3165	20240129	22.75	5990	-35.14	20240220	3165	22.75	20240129	5990	-35.14	20240220	3165	22.75	20240129	1.17	N	072470	500	94 억		199757	N	N	0	N	00	N
89	20240314	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-10	5	-0.26	288421795	73701	47.21	3965	3965	3855	5090	2745	3920	3913.40	1.10	0	-5349	4080	4000	3905	3825	3730	4040	3865	94	1170	500	2740	5	1	18887341	738	-11.50	0.59	12	0.39	-340.00	6614.00	5990	20240220	-34.72	3165	20240129	23.54	5990	-34.72	20240220	3165	23.54	20240129	5990	-34.72	20240220	3165	23.54	20240129	1.19	N	072470	500	94 억		206908	N	N	0	N	00	N
90	20240314	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-20	5	-0.51	274298180	70081	44.90	3965	3965	3855	5090	2745	3920	3914.02	1.10	0	-6380	4080	4000	3905	3825	3730	4040	3865	94	1170	500	2740	5	1	18887341	737	-11.47	0.59	12	0.37	-340.00	6614.00	5990	20240220	-34.89	3165	20240129	23.22	5990	-34.89	20240220	3165	23.22	20240129	5990	-34.89	20240220	3165	23.22	20240129	1.19	N	072470	500	94 억		206908	N	N	0	N	00	N
91	20240314	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-10	5	-0.26	253011520	64628	41.40	3965	3965	3855	5090	2745	3920	3914.89	1.10	0	-10865	4080	4000	3905	3825	3730	4040	3865	94	1170	500	2740	5	1	18887341	738	-11.50	0.59	12	0.34	-340.00	6614.00	5990	20240220	-34.72	3165	20240129	23.54	5990	-34.72	20240220	3165	23.54	20240129	5990	-34.72	20240220	3165	23.54	20240129	1.19	N	072470	500	94 억		206908	N	N	0	N	00	N
92	20240314	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	-15	5	-0.38	248874465	63566	40.72	3965	3965	3855	5090	2745	3920	3915.21	1.10	0	-10933	4080	4000	3905	3825	3730	4040	3865	94	1170	500	2740	5	1	18887341	738	-11.49	0.59	12	0.34	-340.00	6614.00	5990	20240220	-34.81	3165	20240129	23.38	5990	-34.81	20240220	3165	23.38	20240129	5990	-34.81	20240220	3165	23.38	20240129	1.19	N	072470	500	94 억		206908	N	N	0	N	00	N
93	20240314	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	0	3	0.00	232120130	59272	37.97	3965	3965	3855	5090	2745	3920	3916.19	1.10	0	-11787	4080	4000	3905	3825	3730	4040	3865	94	1170	500	2740	5	1	18887341	740	-11.53	0.59	12	0.31	-340.00	6614.00	5990	20240220	-34.56	3165	20240129	23.85	5990	-34.56	20240220	3165	23.85	20240129	5990	-34.56	20240220	3165	23.85	20240129	1.19	N	072470	500	94 억		206908	N	N	0	N	00	N
94	20240314	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	10	2	0.26	217449300	55528	35.57	3965	3965	3855	5090	2745	3920	3916.03	1.10	0	-12160	4080	4000	3905	3825	3730	4040	3865	94	1170	500	2740	5	1	18887341	742	-11.56	0.59	12	0.29	-340.00	6614.00	5990	20240220	-34.39	3165	20240129	24.17	5990	-34.39	20240220	3165	24.17	20240129	5990	-34.39	20240220	3165	24.17	20240129	1.19	N	072470	500	94 억		206908	N	N	0	N	00	N
95	20240314	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	-5	5	-0.13	134803795	34515	22.11	3965	3965	3855	5090	2745	3920	3905.66	1.10	0	-650	4080	4000	3905	3825	3730	4040	3865	94	1170	500	2740	5	1	18887341	739	-11.51	0.59	12	0.18	-340.00	6614.00	5990	20240220	-34.64	3165	20240129	23.70	5990	-34.64	20240220	3165	23.70	20240129	5990	-34.64	20240220	3165	23.70	20240129	1.19	N	072470	500	94 억		206908	N	N	0	N	00	N
96	20240314	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	0	3	0.00	62606460	15953	10.22	3965	3965	3905	5090	2745	3920	3924.43	1.10	0	-629	4080	4000	3905	3825	3730	4040	3865	94	1170	500	2740	5	1	18887341	740	-11.53	0.59	12	0.08	-340.00	6614.00	5990	20240220	-34.56	3165	20240129	23.85	5990	-34.56	20240220	3165	23.85	20240129	5990	-34.56	20240220	3165	23.85	20240129	1.19	N	072470	500	94 억		206908	N	N	0	N	00	N
97	20240313	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	115	2	3.02	603907965	153433	145.68	3815	3985	3810	4945	2665	3805	3935.97	0.96	0	24959	3961	3882	3841	3762	3721	3862	3742	94	1140	500	2660	5	1	18887341	740	-11.53	0.59	12	0.81	-340.00	6614.00	5990	20240220	-34.56	3165	20240129	23.85	5990	-34.56	20240220	3165	23.85	20240129	5990	-34.56	20240220	3165	23.85	20240129	1.16	N	072470	500	94 억		181959	N	N	0	N	00	N
98	20240313	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	145	2	3.81	565183330	143598	136.34	3815	3985	3810	4945	2665	3805	3935.87	0.96	0	20561	3961	3882	3841	3762	3721	3862	3742	94	1140	500	2660	5	1	18887341	746	-11.62	0.60	12	0.76	-340.00	6614.00	5990	20240220	-34.06	3165	20240129	24.80	5990	-34.06	20240220	3165	24.80	20240129	5990	-34.06	20240220	3165	24.80	20240129	1.16	N	072470	500	94 억		181959	N	N	0	N	00	N
99	20240313	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	130	2	3.42	510078245	129639	123.09	3815	3985	3810	4945	2665	3805	3934.60	0.96	0	17349	3961	3882	3841	3762	3721	3862	3742	94	1140	500	2660	5	1	18887341	743	-11.57	0.59	12	0.69	-340.00	6614.00	5990	20240220	-34.31	3165	20240129	24.33	5990	-34.31	20240220	3165	24.33	20240129	5990	-34.31	20240220	3165	24.33	20240129	1.16	N	072470	500	94 억		181959	N	N	0	N	00	N
100	20240313	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	170	2	4.47	466947860	118684	112.68	3815	3985	3810	4945	2665	3805	3934.38	0.96	0	15137	3961	3882	3841	3762	3721	3862	3742	94	1140	500	2660	5	1	18887341	751	-11.69	0.60	12	0.63	-340.00	6614.00	5990	20240220	-33.64	3165	20240129	25.59	5990	-33.64	20240220	3165	25.59	20240129	5990	-33.64	20240220	3165	25.59	20240129	1.16	N	072470	500	94 억		181959	N	N	0	N	00	N
101	20240313	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	145	2	3.81	419078250	106609	101.22	3815	3985	3810	4945	2665	3805	3930.98	0.96	0	12445	3961	3882	3841	3762	3721	3862	3742	94	1140	500	2660	5	1	18887341	746	-11.62	0.60	12	0.56	-340.00	6614.00	5990	20240220	-34.06	3165	20240129	24.80	5990	-34.06	20240220	3165	24.80	20240129	5990	-34.06	20240220	3165	24.80	20240129	1.16	N	072470	500	94 억		181959	N	N	0	N	00	N
102	20240313	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	160	2	4.20	366849280	93396	88.67	3815	3985	3810	4945	2665	3805	3927.89	0.96	0	10849	3961	3882	3841	3762	3721	3862	3742	94	1140	500	2660	5	1	18887341	749	-11.66	0.60	12	0.49	-340.00	6614.00	5990	20240220	-33.81	3165	20240129	25.28	5990	-33.81	20240220	3165	25.28	20240129	5990	-33.81	20240220	3165	25.28	20240129	1.16	N	072470	500	94 억		181959	N	N	0	N	00	N
103	20240313	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	165	2	4.34	224080600	57345	54.45	3815	3975	3810	4945	2665	3805	3907.59	0.96	0	3937	3961	3882	3841	3762	3721	3862	3742	94	1140	500	2660	5	1	18887341	750	-11.68	0.60	12	0.30	-340.00	6614.00	5990	20240220	-33.72	3165	20240129	25.43	5990	-33.72	20240220	3165	25.43	20240129	5990	-33.72	20240220	3165	25.43	20240129	1.16	N	072470	500	94 억		181959	N	N	0	N	00	N
104	20240313	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	30	2	0.79	22385645	5842	5.55	3815	3855	3810	4945	2665	3805	3831.85	0.96	0	369	3961	3882	3841	3762	3721	3862	3742	94	1140	500	2660	5	1	18887341	724	-11.28	0.58	12	0.03	-340.00	6614.00	5990	20240220	-35.98	3165	20240129	21.17	5990	-35.98	20240220	3165	21.17	20240129	5990	-35.98	20240220	3165	21.17	20240129	1.16	N	072470	500	94 억		181959	N	N	0	N	00	N
105	20240312	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-25	5	-0.65	395949960	102772	39.30	3880	3920	3800	4975	2685	3830	3852.86	0.88	0	16780	4153	3991	3898	3736	3643	3945	3690	94	1145	500	2680	5	1	18887341	719	-11.19	0.58	12	0.54	-340.00	6614.00	5990	20240220	-36.48	3165	20240129	20.22	5990	-36.48	20240220	3165	20.22	20240129	5990	-36.48	20240220	3165	20.22	20240129	1.10	N	072470	500	94 억		165766	N	N	0	N	00	N
106	20240312	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-10	5	-0.26	363854220	94340	36.07	3880	3920	3805	4975	2685	3830	3856.85	0.88	0	14432	4153	3991	3898	3736	3643	3945	3690	94	1145	500	2680	5	1	18887341	721	-11.24	0.58	12	0.50	-340.00	6614.00	5990	20240220	-36.23	3165	20240129	20.70	5990	-36.23	20240220	3165	20.70	20240129	5990	-36.23	20240220	3165	20.70	20240129	1.10	N	072470	500	94 억		165766	N	N	0	N	00	N
107	20240312	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-5	5	-0.13	318756695	82538	31.56	3880	3920	3810	4975	2685	3830	3861.96	0.88	0	14144	4153	3991	3898	3736	3643	3945	3690	94	1145	500	2680	5	1	18887341	722	-11.25	0.58	12	0.44	-340.00	6614.00	5990	20240220	-36.14	3165	20240129	20.85	5990	-36.14	20240220	3165	20.85	20240129	5990	-36.14	20240220	3165	20.85	20240129	1.10	N	072470	500	94 억		165766	N	N	0	N	00	N
108	20240312	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	0	3	0.00	293629485	75975	29.05	3880	3920	3825	4975	2685	3830	3864.84	0.88	0	17591	4153	3991	3898	3736	3643	3945	3690	94	1145	500	2680	5	1	18887341	723	-11.26	0.58	12	0.40	-340.00	6614.00	5990	20240220	-36.06	3165	20240129	21.01	5990	-36.06	20240220	3165	21.01	20240129	5990	-36.06	20240220	3165	21.01	20240129	1.10	N	072470	500	94 억		165766	N	N	0	N	00	N
109	20240312	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	0	3	0.00	261064435	67480	25.80	3880	3920	3825	4975	2685	3830	3868.80	0.88	0	15066	4153	3991	3898	3736	3643	3945	3690	94	1145	500	2680	5	1	18887341	723	-11.26	0.58	12	0.36	-340.00	6614.00	5990	20240220	-36.06	3165	20240129	21.01	5990	-36.06	20240220	3165	21.01	20240129	5990	-36.06	20240220	3165	21.01	20240129	1.10	N	072470	500	94 억		165766	N	N	0	N	00	N
110	20240312	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	45	2	1.17	172356695	44401	16.98	3880	3920	3835	4975	2685	3830	3881.88	0.88	0	6987	4153	3991	3898	3736	3643	3945	3690	94	1145	500	2680	5	1	18887341	732	-11.40	0.59	12	0.24	-340.00	6614.00	5990	20240220	-35.31	3165	20240129	22.43	5990	-35.31	20240220	3165	22.43	20240129	5990	-35.31	20240220	3165	22.43	20240129	1.10	N	072470	500	94 억		165766	N	N	0	N	00	N
111	20240312	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	65	2	1.70	100066935	25836	9.88	3880	3905	3835	4975	2685	3830	3873.24	0.88	0	733	4153	3991	3898	3736	3643	3945	3690	94	1145	500	2680	5	1	18887341	736	-11.46	0.59	12	0.14	-340.00	6614.00	5990	20240220	-34.97	3165	20240129	23.06	5990	-34.97	20240220	3165	23.06	20240129	5990	-34.97	20240220	3165	23.06	20240129	1.10	N	072470	500	94 억		165766	N	N	0	N	00	N
112	20240312	090555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	50	2	1.31	20067800	5191	1.98	3880	3880	3835	4975	2685	3830	3866.23	0.88	0	418	4153	3991	3898	3736	3643	3945	3690	94	1145	500	2680	5	1	18887341	733	-11.41	0.59	12	0.03	-340.00	6614.00	5990	20240220	-35.23	3165	20240129	22.59	5990	-35.23	20240220	3165	22.59	20240129	5990	-35.23	20240220	3165	22.59	20240129	1.10	N	072470	500	94 억		165766	N	N	0	N	00	N
113	20240311	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-270	5	-6.59	1007207785	255874	170.64	4000	4060	3805	5330	2870	4100	3936.36	0.75	0	23482	4380	4240	4170	4030	3960	4205	3995	94	1230	500	2870	5	1	18887341	723	-11.26	0.58	12	1.35	-340.00	6614.00	5990	20240220	-36.06	3165	20240129	21.01	5990	-36.06	20240220	3165	21.01	20240129	5990	-36.06	20240220	3165	21.01	20240129	1.12	N	072470	500	94 억		142359	N	N	0	N	00	N
114	20240311	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	-230	5	-5.61	962935790	244372	162.97	4000	4060	3805	5330	2870	4100	3940.45	0.75	0	23197	4380	4240	4170	4030	3960	4205	3995	94	1230	500	2870	5	1	18887341	731	-11.38	0.59	12	1.29	-340.00	6614.00	5990	20240220	-35.39	3165	20240129	22.27	5990	-35.39	20240220	3165	22.27	20240129	5990	-35.39	20240220	3165	22.27	20240129	1.12	N	072470	500	94 억		142359	N	N	0	N	00	N
115	20240311	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-200	5	-4.88	768525075	193908	129.31	4000	4060	3865	5330	2870	4100	3963.35	0.75	0	19598	4380	4240	4170	4030	3960	4205	3995	94	1230	500	2870	5	1	18887341	737	-11.47	0.59	12	1.03	-340.00	6614.00	5990	20240220	-34.89	3165	20240129	23.22	5990	-34.89	20240220	3165	23.22	20240129	5990	-34.89	20240220	3165	23.22	20240129	1.12	N	072470	500	94 억		142359	N	N	0	N	00	N
116	20240311	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-210	5	-5.12	736236135	185609	123.78	4000	4060	3865	5330	2870	4100	3966.60	0.75	0	20837	4380	4240	4170	4030	3960	4205	3995	94	1230	500	2870	5	1	18887341	735	-11.44	0.59	12	0.98	-340.00	6614.00	5990	20240220	-35.06	3165	20240129	22.91	5990	-35.06	20240220	3165	22.91	20240129	5990	-35.06	20240220	3165	22.91	20240129	1.12	N	072470	500	94 억		142359	N	N	0	N	00	N
117	20240311	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	-185	5	-4.51	643226175	161663	107.81	4000	4060	3870	5330	2870	4100	3978.81	0.75	0	20130	4380	4240	4170	4030	3960	4205	3995	94	1230	500	2870	5	1	18887341	739	-11.51	0.59	12	0.86	-340.00	6614.00	5990	20240220	-34.64	3165	20240129	23.70	5990	-34.64	20240220	3165	23.70	20240129	5990	-34.64	20240220	3165	23.70	20240129	1.12	N	072470	500	94 억		142359	N	N	0	N	00	N
118	20240311	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-115	5	-2.80	430892460	107674	71.81	4000	4060	3980	5330	2870	4100	4001.82	0.75	0	30657	4380	4240	4170	4030	3960	4205	3995	94	1230	500	2870	5	1	18887341	753	-11.72	0.60	12	0.57	-340.00	6614.00	5990	20240220	-33.47	3165	20240129	25.91	5990	-33.47	20240220	3165	25.91	20240129	5990	-33.47	20240220	3165	25.91	20240129	1.12	N	072470	500	94 억		142359	N	N	0	N	00	N
119	20240311	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-70	5	-1.71	316350285	79039	52.71	4000	4060	3980	5330	2870	4100	4002.46	0.75	0	32162	4380	4240	4170	4030	3960	4205	3995	94	1230	500	2870	5	1	18887341	761	-11.85	0.61	12	0.42	-340.00	6614.00	5990	20240220	-32.72	3165	20240129	27.33	5990	-32.72	20240220	3165	27.33	20240129	5990	-32.72	20240220	3165	27.33	20240129	1.12	N	072470	500	94 억		142359	N	N	0	N	00	N
120	20240311	090547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-105	5	-2.56	154719500	38731	25.83	4000	4060	3980	5330	2870	4100	3994.72	0.75	0	10535	4380	4240	4170	4030	3960	4205	3995	94	1230	500	2870	5	1	18887341	755	-11.75	0.60	12	0.21	-340.00	6614.00	5990	20240220	-33.31	3165	20240129	26.22	5990	-33.31	20240220	3165	26.22	20240129	5990	-33.31	20240220	3165	26.22	20240129	1.12	N	072470	500	94 억		142359	N	N	0	N	00	N
121	20240308	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-105	5	-2.50	619779640	147650	50.48	4250	4310	4100	5460	2945	4205	4198.48	0.69	0	12397	4601	4402	4276	4077	3951	4340	4015	94	1255	500	2940	5	1	18887341	774	-12.06	0.62	12	0.78	-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	1.10	N	072470	500	94 억		129957	N	N	0	N	00	N
122	20240308	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-55	5	-1.31	520164250	123494	42.22	4250	4310	4140	5460	2945	4205	4212.06	0.69	0	7372	4601	4402	4276	4077	3951	4340	4015	94	1255	500	2940	5	1	18887341	784	-12.21	0.63	12	0.65	-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	1.10	N	072470	500	94 억		129957	N	N	0	N	00	N
123	20240308	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	-40	5	-0.95	465671945	110376	37.74	4250	4310	4150	5460	2945	4205	4218.96	0.69	0	6104	4601	4402	4276	4077	3951	4340	4015	94	1255	500	2940	5	1	18887341	787	-12.25	0.63	12	0.58	-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	1.10	N	072470	500	94 억		129957	N	N	0	N	00	N
124	20240308	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	5	2	0.12	405009120	95842	32.77	4250	4310	4175	5460	2945	4205	4225.80	0.69	0	14203	4601	4402	4276	4077	3951	4340	4015	94	1255	500	2940	5	1	18887341	795	-12.38	0.64	12	0.51	-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	1.10	N	072470	500	94 억		129957	N	N	0	N	00	N
125	20240308	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-10	5	-0.24	354692890	83833	28.66	4250	4310	4180	5460	2945	4205	4230.95	0.69	0	16306	4601	4402	4276	4077	3951	4340	4015	94	1255	500	2940	5	1	18887341	792	-12.34	0.63	12	0.44	-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	1.10	N	072470	500	94 억		129957	N	N	0	N	00	N
126	20240308	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	35	2	0.83	261195500	61603	21.06	4250	4310	4185	5460	2945	4205	4239.98	0.69	0	12512	4601	4402	4276	4077	3951	4340	4015	94	1255	500	2940	5	1	18887341	801	-12.47	0.64	12	0.33	-340.00	6614.00	5990	20240220	-29.22	3165	20240129	33.97	5990	-29.22	20240220	3165	33.97	20240129	5990	-29.22	20240220	3165	33.97	20240129	1.10	N	072470	500	94 억		129957	N	N	0	N	00	N
127	20240308	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-15	5	-0.36	195417050	46012	15.73	4250	4310	4190	5460	2945	4205	4247.09	0.69	0	3595	4601	4402	4276	4077	3951	4340	4015	94	1255	500	2940	5	1	18887341	791	-12.32	0.63	12	0.24	-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	1.10	N	072470	500	94 억		129957	N	N	0	N	00	N
128	20240308	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	75	2	1.78	58313260	13627	4.66	4250	4310	4230	5460	2945	4205	4279.24	0.69	0	2753	4601	4402	4276	4077	3951	4340	4015	94	1255	500	2940	5	1	18887341	808	-12.59	0.65	12	0.07	-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	1.10	N	072470	500	94 억		129957	N	N	0	N	00	N
129	20240307	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-105	5	-2.44	1229440110	287564	124.90	4320	4475	4150	5600	3020	4310	4275.87	0.84	0	-27775	4426	4367	4276	4217	4126	4397	4247	94	1290	500	3010	5	1	18887341	794	-12.37	0.64	12	1.52	-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	1.08	N	072470	500	94 억		157973	N	N	0	N	00	N
130	20240307	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-155	5	-3.60	1170817780	273559	118.82	4320	4475	4150	5600	3020	4310	4279.95	0.84	0	-25207	4426	4367	4276	4217	4126	4397	4247	94	1290	500	3010	5	1	18887341	785	-12.22	0.63	12	1.45	-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	1.08	N	072470	500	94 억		157973	N	N	0	N	00	N
131	20240307	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-120	5	-2.78	1001392465	232972	101.19	4320	4475	4190	5600	3020	4310	4298.34	0.84	0	-29613	4426	4367	4276	4217	4126	4397	4247	94	1290	500	3010	5	1	18887341	791	-12.32	0.63	12	1.23	-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	1.08	N	072470	500	94 억		157973	N	N	0	N	00	N
132	20240307	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-70	5	-1.62	855935025	198359	86.16	4320	4475	4195	5600	3020	4310	4315.08	0.84	0	-34430	4426	4367	4276	4217	4126	4397	4247	94	1290	500	3010	5	1	18887341	801	-12.47	0.64	12	1.05	-340.00	6614.00	5990	20240220	-29.22	3165	20240129	33.97	5990	-29.22	20240220	3165	33.97	20240129	5990	-29.22	20240220	3165	33.97	20240129	1.08	N	072470	500	94 억		157973	N	N	0	N	00	N
133	20240307	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-65	5	-1.51	722807880	166751	72.43	4320	4475	4225	5600	3020	4310	4334.65	0.84	0	-30615	4426	4367	4276	4217	4126	4397	4247	94	1290	500	3010	5	1	18887341	802	-12.49	0.64	12	0.88	-340.00	6614.00	5990	20240220	-29.13	3165	20240129	34.12	5990	-29.13	20240220	3165	34.12	20240129	5990	-29.13	20240220	3165	34.12	20240129	1.08	N	072470	500	94 억		157973	N	N	0	N	00	N
134	20240307	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-15	5	-0.35	601225885	138230	60.04	4320	4475	4270	5600	3020	4310	4349.46	0.84	0	-12641	4426	4367	4276	4217	4126	4397	4247	94	1290	500	3010	5	1	18887341	811	-12.63	0.65	12	0.73	-340.00	6614.00	5990	20240220	-28.30	3165	20240129	35.70	5990	-28.30	20240220	3165	35.70	20240129	5990	-28.30	20240220	3165	35.70	20240129	1.08	N	072470	500	94 억		157973	N	N	0	N	00	N
135	20240307	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-5	5	-0.12	557314045	128003	55.60	4320	4475	4270	5600	3020	4310	4353.91	0.84	0	-11036	4426	4367	4276	4217	4126	4397	4247	94	1290	500	3010	5	1	18887341	813	-12.66	0.65	12	0.68	-340.00	6614.00	5990	20240220	-28.13	3165	20240129	36.02	5990	-28.13	20240220	3165	36.02	20240129	5990	-28.13	20240220	3165	36.02	20240129	1.08	N	072470	500	94 억		157973	N	N	0	N	00	N
136	20240307	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	80	2	1.86	216460530	49366	21.44	4320	4475	4315	5600	3020	4310	4384.81	0.84	0	8988	4426	4367	4276	4217	4126	4397	4247	94	1290	500	3010	5	1	18887341	829	-12.91	0.66	12	0.26	-340.00	6614.00	5990	20240220	-26.71	3165	20240129	38.70	5990	-26.71	20240220	3165	38.70	20240129	5990	-26.71	20240220	3165	38.70	20240129	1.08	N	072470	500	94 억		157973	N	N	0	N	00	N
137	20240306	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	40	2	0.94	969865960	227411	82.04	4270	4335	4185	5550	2990	4270	4264.79	0.83	0	2027	4493	4381	4258	4146	4023	4437	4202	94	1280	500	2980	5	1	18887341	814	-12.68	0.65	12	1.20	-340.00	6614.00	5990	20240220	-28.05	3165	20240129	36.18	5990	-28.05	20240220	3165	36.18	20240129	5990	-28.05	20240220	3165	36.18	20240129	1.15	N	072470	500	94 억		155945	N	N	0	N	00	N
138	20240306	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	25	2	0.59	889143095	208641	75.27	4270	4335	4185	5550	2990	4270	4261.59	0.83	0	279	4493	4381	4258	4146	4023	4437	4202	94	1280	500	2980	5	1	18887341	811	-12.63	0.65	12	1.10	-340.00	6614.00	5990	20240220	-28.30	3165	20240129	35.70	5990	-28.30	20240220	3165	35.70	20240129	5990	-28.30	20240220	3165	35.70	20240129	1.15	N	072470	500	94 억		155945	N	N	0	N	00	N
139	20240306	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-10	5	-0.23	664498945	156248	56.37	4270	4335	4185	5550	2990	4270	4252.85	0.83	0	-3118	4493	4381	4258	4146	4023	4437	4202	94	1280	500	2980	5	1	18887341	805	-12.53	0.64	12	0.83	-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	1.15	N	072470	500	94 억		155945	N	N	0	N	00	N
140	20240306	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-25	5	-0.59	572153340	134506	48.53	4270	4335	4185	5550	2990	4270	4253.74	0.83	0	-3265	4493	4381	4258	4146	4023	4437	4202	94	1280	500	2980	5	1	18887341	802	-12.49	0.64	12	0.71	-340.00	6614.00	5990	20240220	-29.13	3165	20240129	34.12	5990	-29.13	20240220	3165	34.12	20240129	5990	-29.13	20240220	3165	34.12	20240129	1.15	N	072470	500	94 억		155945	N	N	0	N	00	N
141	20240306	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-65	5	-1.52	544531375	127971	46.17	4270	4335	4185	5550	2990	4270	4255.12	0.83	0	-3202	4493	4381	4258	4146	4023	4437	4202	94	1280	500	2980	5	1	18887341	794	-12.37	0.64	12	0.68	-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	1.15	N	072470	500	94 억		155945	N	N	0	N	00	N
142	20240306	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-75	5	-1.76	462173260	108349	39.09	4270	4335	4190	5550	2990	4270	4265.60	0.83	0	7911	4493	4381	4258	4146	4023	4437	4202	94	1280	500	2980	5	1	18887341	792	-12.34	0.63	12	0.57	-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	1.15	N	072470	500	94 억		155945	N	N	0	N	00	N
143	20240306	100530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	20	2	0.47	248790260	57940	20.90	4270	4335	4240	5550	2990	4270	4293.93	0.83	0	14514	4493	4381	4258	4146	4023	4437	4202	94	1280	500	2980	5	1	18887341	810	-12.62	0.65	12	0.31	-340.00	6614.00	5990	20240220	-28.38	3165	20240129	35.55	5990	-28.38	20240220	3165	35.55	20240129	5990	-28.38	20240220	3165	35.55	20240129	1.15	N	072470	500	94 억		155945	N	N	0	N	00	N
144	20240306	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	15	2	0.35	54214860	12718	4.59	4270	4295	4240	5550	2990	4270	4262.84	0.83	0	4307	4493	4381	4258	4146	4023	4437	4202	94	1280	500	2980	5	1	18887341	809	-12.60	0.65	12	0.07	-340.00	6614.00	5990	20240220	-28.46	3165	20240129	35.39	5990	-28.46	20240220	3165	35.39	20240129	5990	-28.46	20240220	3165	35.39	20240129	1.15	N	072470	500	94 억		155945	N	N	0	N	00	N
145	20240305	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	25	2	0.59	1166798690	274525	63.76	4245	4370	4135	5510	2975	4245	4250.20	0.89	0	-4151	4451	4347	4276	4172	4101	4400	4225	94	1265	500	2970	5	1	18887341	806	-12.56	0.65	12	1.45	-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	1.18	N	072470	500	94 억		168857	N	N	0	N	00	N
146	20240305	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	-10	5	-0.24	1118385830	263167	61.12	4245	4370	4135	5510	2975	4245	4249.72	0.89	0	-2385	4451	4347	4276	4172	4101	4400	4225	94	1265	500	2970	5	1	18887341	800	-12.46	0.64	12	1.39	-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	1.18	N	072470	500	94 억		168857	N	N	0	N	00	N
147	20240305	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-105	5	-2.47	951151700	223228	51.85	4245	4370	4135	5510	2975	4245	4260.90	0.89	0	-2477	4451	4347	4276	4172	4101	4400	4225	94	1265	500	2970	5	1	18887341	782	-12.18	0.63	12	1.18	-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	1.18	N	072470	500	94 억		168857	N	N	0	N	00	N
148	20240305	130534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-35	5	-0.82	815055130	190626	44.27	4245	4370	4180	5510	2975	4245	4275.68	0.89	0	-4150	4451	4347	4276	4172	4101	4400	4225	94	1265	500	2970	5	1	18887341	795	-12.38	0.64	12	1.01	-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	1.18	N	072470	500	94 억		168857	N	N	0	N	00	N
149	20240305	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-15	5	-0.35	678265270	158150	36.73	4245	4370	4230	5510	2975	4245	4288.75	0.89	0	1268	4451	4347	4276	4172	4101	4400	4225	94	1265	500	2970	5	1	18887341	799	-12.44	0.64	12	0.84	-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	1.18	N	072470	500	94 억		168857	N	N	0	N	00	N
150	20240305	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	20	2	0.47	553727910	128842	29.92	4245	4370	4235	5510	2975	4245	4297.73	0.89	0	17204	4451	4347	4276	4172	4101	4400	4225	94	1265	500	2970	5	1	18887341	806	-12.54	0.64	12	0.68	-340.00	6614.00	5990	20240220	-28.80	3165	20240129	34.76	5990	-28.80	20240220	3165	34.76	20240129	5990	-28.80	20240220	3165	34.76	20240129	1.18	N	072470	500	94 억		168857	N	N	0	N	00	N
151	20240305	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	70	2	1.65	376348370	87426	20.31	4245	4370	4235	5510	2975	4245	4304.76	0.89	0	12474	4451	4347	4276	4172	4101	4400	4225	94	1265	500	2970	5	1	18887341	815	-12.69	0.65	12	0.46	-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	1.18	N	072470	500	94 억		168857	N	N	0	N	00	N
152	20240305	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	55	2	1.30	33273130	7783	1.81	4245	4300	4245	5510	2975	4245	4275.10	0.89	0	382	4451	4347	4276	4172	4101	4400	4225	94	1265	500	2970	5	1	18887341	812	-12.65	0.65	12	0.04	-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	1.18	N	072470	500	94 억		168857	N	N	0	N	00	N
153	20240304	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	35	2	0.83	1827859840	425194	59.25	4215	4380	4205	5470	2950	4210	4299.60	0.79	0	29961	4493	4351	4208	4066	3923	4422	4137	94	1260	500	2940	5	1	18887341	802	-12.49	0.64	12	2.25	-340.00	6614.00	5990	20240220	-29.13	3165	20240129	34.12	5990	-29.13	20240220	3165	34.12	20240129	5990	-29.13	20240220	3165	34.12	20240129	1.16	N	072470	500	94 억		149202	N	N	0	N	00	N
154	20240304	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	30	2	0.71	1742531155	405092	56.45	4215	4380	4205	5470	2950	4210	4301.98	0.79	0	27000	4493	4351	4208	4066	3923	4422	4137	94	1260	500	2940	5	1	18887341	801	-12.47	0.64	12	2.14	-340.00	6614.00	5990	20240220	-29.22	3165	20240129	33.97	5990	-29.22	20240220	3165	33.97	20240129	5990	-29.22	20240220	3165	33.97	20240129	1.16	N	072470	500	94 억		149202	N	N	0	N	00	N
155	20240304	140457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	100	2	2.38	1497012395	347290	48.39	4215	4380	4205	5470	2950	4210	4311.09	0.79	0	27529	4493	4351	4208	4066	3923	4422	4137	94	1260	500	2940	5	1	18887341	814	-12.68	0.65	12	1.84	-340.00	6614.00	5990	20240220	-28.05	3165	20240129	36.18	5990	-28.05	20240220	3165	36.18	20240129	5990	-28.05	20240220	3165	36.18	20240129	1.16	N	072470	500	94 억		149202	N	N	0	N	00	N
156	20240304	130524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	130	2	3.09	1174613235	272377	37.95	4215	4380	4205	5470	2950	4210	4313.15	0.79	0	35744	4493	4351	4208	4066	3923	4422	4137	94	1260	500	2940	5	1	18887341	820	-12.76	0.66	12	1.44	-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	1.16	N	072470	500	94 억		149202	N	N	0	N	00	N
157	20240304	120501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	120	2	2.85	1077333845	249902	34.82	4215	4380	4205	5470	2950	4210	4311.77	0.79	0	31438	4493	4351	4208	4066	3923	4422	4137	94	1260	500	2940	5	1	18887341	818	-12.74	0.65	12	1.32	-340.00	6614.00	5990	20240220	-27.71	3165	20240129	36.81	5990	-27.71	20240220	3165	36.81	20240129	5990	-27.71	20240220	3165	36.81	20240129	1.16	N	072470	500	94 억		149202	N	N	0	N	00	N
158	20240304	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	120	2	2.85	920439670	213661	29.77	4215	4380	4205	5470	2950	4210	4308.79	0.79	0	15705	4493	4351	4208	4066	3923	4422	4137	94	1260	500	2940	5	1	18887341	818	-12.74	0.65	12	1.13	-340.00	6614.00	5990	20240220	-27.71	3165	20240129	36.81	5990	-27.71	20240220	3165	36.81	20240129	5990	-27.71	20240220	3165	36.81	20240129	1.16	N	072470	500	94 억		149202	N	N	0	N	00	N
159	20240304	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	85	2	2.02	719164995	167150	23.29	4215	4380	4205	5470	2950	4210	4303.54	0.79	0	8642	4493	4351	4208	4066	3923	4422	4137	94	1260	500	2940	5	1	18887341	811	-12.63	0.65	12	0.88	-340.00	6614.00	5990	20240220	-28.30	3165	20240129	35.70	5990	-28.30	20240220	3165	35.70	20240129	5990	-28.30	20240220	3165	35.70	20240129	1.16	N	072470	500	94 억		149202	N	N	0	N	00	N
160	20240304	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	65	2	1.54	94179340	22290	3.11	4215	4285	4205	5470	2950	4210	4226.54	0.79	0	3744	4493	4351	4208	4066	3923	4422	4137	94	1260	500	2940	5	1	18887341	807	-12.57	0.65	12	0.12	-340.00	6614.00	5990	20240220	-28.63	3165	20240129	35.07	5990	-28.63	20240220	3165	35.07	20240129	5990	-28.63	20240220	3165	35.07	20240129	1.16	N	072470	500	94 억		149202	N	N	0	N	00	N