KissMeData/072470/price/prices-20240601.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	20240628	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	0	3	0.00	321820410	87363	41.78	3630	3745	3620	4745	2555	3650	3683.72	0.47	0	7065	3840	3745	3685	3590	3530	3715	3560	94	1095	500	2260	5	1	18887341	689	8.90	0.53	12	0.46	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	1.24	N	072470	500	94 억		89629	N	N	0	N	00	N
3	20240628	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	15	2	0.41	311240100	84470	40.39	3630	3745	3620	4745	2555	3650	3684.62	0.47	0	5976	3840	3745	3685	3590	3530	3715	3560	94	1095	500	2260	5	1	18887341	692	8.94	0.53	12	0.45	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		89629	N	N	0	N	00	N
4	20240628	140655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	50	2	1.37	294156855	79814	38.17	3630	3745	3620	4745	2555	3650	3685.53	0.47	0	6066	3840	3745	3685	3590	3530	3715	3560	94	1095	500	2260	5	1	18887341	699	9.02	0.53	12	0.42	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		89629	N	N	0	N	00	N
5	20240628	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	55	2	1.51	226925880	61586	29.45	3630	3745	3620	4745	2555	3650	3684.70	0.47	0	5290	3840	3745	3685	3590	3530	3715	3560	94	1095	500	2260	5	1	18887341	700	9.04	0.53	12	0.33	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	1.24	N	072470	500	94 억		89629	N	N	0	N	00	N
6	20240628	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	50	2	1.37	216894715	58888	28.16	3630	3745	3620	4745	2555	3650	3683.17	0.47	0	5405	3840	3745	3685	3590	3530	3715	3560	94	1095	500	2260	5	1	18887341	699	9.02	0.53	12	0.31	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		89629	N	N	0	N	00	N
7	20240628	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3695	45	2	1.23	203728685	55329	26.46	3630	3745	3620	4745	2555	3650	3682.13	0.47	0	2947	3840	3745	3685	3590	3530	3715	3560	94	1095	500	2260	5	1	18887341	698	9.01	0.53	12	0.29	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	1.24	N	072470	500	94 억		89629	N	N	0	N	00	N
8	20240628	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	30	2	0.82	116780050	31892	15.25	3630	3710	3620	4745	2555	3650	3661.73	0.47	0	467	3840	3745	3685	3590	3530	3715	3560	94	1095	500	2260	5	1	18887341	695	8.98	0.53	12	0.17	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		89629	N	N	0	N	00	N
9	20240628	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	0	3	0.00	40512550	11116	5.32	3630	3655	3620	4745	2555	3650	3644.53	0.47	0	-1672	3840	3745	3685	3590	3530	3715	3560	94	1095	500	2260	5	1	18887341	689	8.90	0.53	12	0.06	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	1.24	N	072470	500	94 억		89629	N	N	0	N	00	N
10	20240627	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-100	5	-2.67	768200955	208689	7.12	3715	3780	3625	4875	2625	3750	3681.04	0.35	0	25753	4383	4066	3878	3561	3373	3972	3467	94	1125	500	2320	5	1	18887341	689	8.90	0.53	12	1.10	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	1.25	N	072470	500	94 억		65415	N	N	0	N	00	N
11	20240627	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	-110	5	-2.93	743282915	201859	6.89	3715	3780	3625	4875	2625	3750	3682.13	0.35	0	25805	4383	4066	3878	3561	3373	3972	3467	94	1125	500	2320	5	1	18887341	687	8.88	0.53	12	1.07	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	1.25	N	072470	500	94 억		65415	N	N	0	N	00	N
12	20240627	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3635	-115	5	-3.07	702740900	190721	6.51	3715	3780	3625	4875	2625	3750	3684.60	0.35	0	28728	4383	4066	3878	3561	3373	3972	3467	94	1125	500	2320	5	1	18887341	687	8.87	0.52	12	1.01	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	1.25	N	072470	500	94 억		65415	N	N	0	N	00	N
13	20240627	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-90	5	-2.40	572522310	154929	5.29	3715	3780	3650	4875	2625	3750	3695.33	0.35	0	36459	4383	4066	3878	3561	3373	3972	3467	94	1125	500	2320	5	1	18887341	691	8.93	0.53	12	0.82	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	1.25	N	072470	500	94 억		65415	N	N	0	N	00	N
14	20240627	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-95	5	-2.53	544536190	147265	5.03	3715	3780	3650	4875	2625	3750	3697.60	0.35	0	37205	4383	4066	3878	3561	3373	3972	3467	94	1125	500	2320	5	1	18887341	690	8.91	0.53	12	0.78	410.00	6930.00	5990	20240220	-38.98	3165	20240129	15.48	5990	-38.98	20240220	3165	15.48	20240129	5990	-38.98	20240220	3165	15.48	20240129	1.25	N	072470	500	94 억		65415	N	N	0	N	00	N
15	20240627	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-95	5	-2.53	510726995	138028	4.71	3715	3780	3650	4875	2625	3750	3700.11	0.35	0	36681	4383	4066	3878	3561	3373	3972	3467	94	1125	500	2320	5	1	18887341	690	8.91	0.53	12	0.73	410.00	6930.00	5990	20240220	-38.98	3165	20240129	15.48	5990	-38.98	20240220	3165	15.48	20240129	5990	-38.98	20240220	3165	15.48	20240129	1.25	N	072470	500	94 억		65415	N	N	0	N	00	N
16	20240627	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3725	-25	5	-0.67	463647125	125222	4.27	3715	3780	3650	4875	2625	3750	3702.54	0.35	0	35189	4383	4066	3878	3561	3373	3972	3467	94	1125	500	2320	5	1	18887341	704	9.09	0.54	12	0.66	410.00	6930.00	5990	20240220	-37.81	3165	20240129	17.69	5990	-37.81	20240220	3165	17.69	20240129	5990	-37.81	20240220	3165	17.69	20240129	1.25	N	072470	500	94 억		65415	N	N	0	N	00	N
17	20240627	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	-20	5	-0.53	100236770	26858	0.92	3715	3780	3715	4875	2625	3750	3731.99	0.35	0	10717	4383	4066	3878	3561	3373	3972	3467	94	1125	500	2320	5	1	18887341	704	9.10	0.54	12	0.14	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	1.25	N	072470	500	94 억		65415	N	N	0	N	00	N
18	20240626	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	150	2	4.17	11556286980	2915927	18019.57	3960	4195	3690	4680	2520	3600	3963.18	0.54	0	-36691	3703	3651	3603	3551	3503	3627	3527	94	1080	500	2230	5	1	18887341	708	9.15	0.54	12	15.44	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	1.25	N	072470	500	94 억		102106	N	N	0	N	00	N
19	20240626	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	165	2	4.58	11428212150	2881907	17809.34	3960	4195	3690	4680	2520	3600	3965.50	0.54	0	-37726	3703	3651	3603	3551	3503	3627	3527	94	1080	500	2230	5	1	18887341	711	9.18	0.54	12	15.26	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	1.25	N	072470	500	94 억		102106	N	N	0	N	00	N
20	20240626	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	155	2	4.31	11166946215	2813046	17383.80	3960	4195	3690	4680	2520	3600	3969.70	0.54	0	-42066	3703	3651	3603	3551	3503	3627	3527	94	1080	500	2230	5	1	18887341	709	9.16	0.54	12	14.89	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	1.25	N	072470	500	94 억		102106	N	N	0	N	00	N
21	20240626	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	175	2	4.86	11014686870	2772568	17133.65	3960	4195	3690	4680	2520	3600	3972.74	0.54	0	-44016	3703	3651	3603	3551	3503	3627	3527	94	1080	500	2230	5	1	18887341	713	9.21	0.54	12	14.68	410.00	6930.00	5990	20240220	-36.98	3165	20240129	19.27	5990	-36.98	20240220	3165	19.27	20240129	5990	-36.98	20240220	3165	19.27	20240129	1.25	N	072470	500	94 억		102106	N	N	0	N	00	N
22	20240626	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	190	2	5.28	10396104360	2608655	16120.72	3960	4195	3690	4680	2520	3600	3985.24	0.54	0	-42854	3703	3651	3603	3551	3503	3627	3527	94	1080	500	2230	5	1	18887341	716	9.24	0.55	12	13.81	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	1.25	N	072470	500	94 억		102106	N	N	0	N	00	N
23	20240626	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	130	2	3.61	2057123715	532578	3291.18	3960	4050	3690	4680	2520	3600	3862.58	0.54	0	-27613	3703	3651	3603	3551	3503	3627	3527	94	1080	500	2230	5	1	18887341	704	9.10	0.54	12	2.82	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	1.25	N	072470	500	94 억		102106	N	N	0	N	00	N
24	20240626	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	105	2	2.92	1948081995	503261	3110.00	3960	4050	3695	4680	2520	3600	3870.92	0.54	0	-17350	3703	3651	3603	3551	3503	3627	3527	94	1080	500	2230	5	1	18887341	700	9.04	0.53	12	2.66	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	1.25	N	072470	500	94 억		102106	N	N	0	N	00	N
25	20240626	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	300	2	8.33	1091357690	278532	1721.25	3960	4050	3760	4680	2520	3600	3918.25	0.54	0	5181	3703	3651	3603	3551	3503	3627	3527	94	1080	500	2230	5	1	18887341	737	9.51	0.56	12	1.47	410.00	6930.00	5990	20240220	-34.89	3165	20240129	23.22	5990	-34.89	20240220	3165	23.22	20240129	5990	-34.89	20240220	3165	23.22	20240129	1.25	N	072470	500	94 억		102106	N	N	0	N	00	N
26	20240625	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-25	5	-0.69	58005165	16165	65.13	3615	3655	3555	4710	2540	3625	3588.32	0.52	0	3740	3711	3667	3641	3597	3571	3655	3585	94	1085	500	2240	5	1	18887341	680	8.78	0.52	12	0.09	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	1.24	N	072470	500	94 억		98180	N	N	0	N	00	N
27	20240625	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	-5	5	-0.14	51498425	14359	57.86	3615	3655	3555	4710	2540	3625	3586.49	0.52	0	3737	3711	3667	3641	3597	3571	3655	3585	94	1085	500	2240	5	1	18887341	684	8.83	0.52	12	0.08	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	1.24	N	072470	500	94 억		98180	N	N	0	N	00	N
28	20240625	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-25	5	-0.69	45791660	12776	51.48	3615	3655	3555	4710	2540	3625	3584.19	0.52	0	3627	3711	3667	3641	3597	3571	3655	3585	94	1085	500	2240	5	1	18887341	680	8.78	0.52	12	0.07	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	1.24	N	072470	500	94 억		98180	N	N	0	N	00	N
29	20240625	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	5	2	0.14	39724680	11096	44.71	3615	3655	3555	4710	2540	3625	3580.09	0.52	0	3750	3711	3667	3641	3597	3571	3655	3585	94	1085	500	2240	5	1	18887341	686	8.85	0.52	12	0.06	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	1.24	N	072470	500	94 억		98180	N	N	0	N	00	N
30	20240625	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3605	-20	5	-0.55	39721050	11095	44.71	3615	3655	3555	4710	2540	3625	3580.09	0.52	0	3750	3711	3667	3641	3597	3571	3655	3585	94	1085	500	2240	5	1	18887341	681	8.79	0.52	12	0.06	410.00	6930.00	5990	20240220	-39.82	3165	20240129	13.90	5990	-39.82	20240220	3165	13.90	20240129	5990	-39.82	20240220	3165	13.90	20240129	1.24	N	072470	500	94 억		98180	N	N	0	N	00	N
31	20240625	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	-10	5	-0.28	36789335	10286	41.45	3615	3655	3555	4710	2540	3625	3576.64	0.52	0	3933	3711	3667	3641	3597	3571	3655	3585	94	1085	500	2240	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	1.24	N	072470	500	94 억		98180	N	N	0	N	00	N
32	20240625	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3555	-70	5	-1.93	33294485	9315	37.53	3615	3655	3555	4710	2540	3625	3574.29	0.52	0	3634	3711	3667	3641	3597	3571	3655	3585	94	1085	500	2240	5	1	18887341	671	8.67	0.51	12	0.05	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	1.24	N	072470	500	94 억		98180	N	N	0	N	00	N
33	20240625	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	0	3	0.00	224180	62	0.25	3615	3625	3615	4710	2540	3625	3615.81	0.52	0	-3	3711	3667	3641	3597	3571	3655	3585	94	1085	500	2240	5	1	18887341	685	8.84	0.52	12	0.00	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	1.24	N	072470	500	94 억		98180	N	N	0	N	00	N
34	20240624	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	-95	5	-2.55	90281240	24736	119.69	3670	3685	3615	4835	2605	3720	3649.79	0.58	0	-11315	3770	3745	3695	3670	3620	3757	3682	94	1115	500	2300	5	1	18887341	685	8.84	0.52	12	0.13	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	1.24	N	072470	500	94 억		109495	N	N	0	N	00	N
35	20240624	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-70	5	-1.88	81197860	22228	107.56	3670	3685	3620	4835	2605	3720	3652.95	0.58	0	-10226	3770	3745	3695	3670	3620	3757	3682	94	1115	500	2300	5	1	18887341	689	8.90	0.53	12	0.12	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	1.24	N	072470	500	94 억		109495	N	N	0	N	00	N
36	20240624	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	-90	5	-2.42	81168805	22220	107.52	3670	3685	3620	4835	2605	3720	3652.96	0.58	0	-10226	3770	3745	3695	3670	3620	3757	3682	94	1115	500	2300	5	1	18887341	686	8.85	0.52	12	0.12	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	1.24	N	072470	500	94 억		109495	N	N	0	N	00	N
37	20240624	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	-75	5	-2.02	77345375	21167	102.42	3670	3685	3620	4835	2605	3720	3654.05	0.58	0	-10023	3770	3745	3695	3670	3620	3757	3682	94	1115	500	2300	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	1.24	N	072470	500	94 억		109495	N	N	0	N	00	N
38	20240624	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-70	5	-1.88	71778965	19637	95.02	3670	3685	3620	4835	2605	3720	3655.29	0.58	0	-9523	3770	3745	3695	3670	3620	3757	3682	94	1115	500	2300	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	1.24	N	072470	500	94 억		109495	N	N	0	N	00	N
39	20240624	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	-75	5	-2.02	64301240	17575	85.04	3670	3685	3625	4835	2605	3720	3658.68	0.58	0	-8714	3770	3745	3695	3670	3620	3757	3682	94	1115	500	2300	5	1	18887341	688	8.89	0.53	12	0.09	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	1.24	N	072470	500	94 억		109495	N	N	0	N	00	N
40	20240624	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	-45	5	-1.21	32517460	8861	42.88	3670	3685	3650	4835	2605	3720	3669.73	0.58	0	-1033	3770	3745	3695	3670	3620	3757	3682	94	1115	500	2300	5	1	18887341	694	8.96	0.53	12	0.05	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	1.24	N	072470	500	94 억		109495	N	N	0	N	00	N
41	20240624	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-50	5	-1.34	1978130	539	2.61	3670	3670	3670	4835	2605	3720	3670.00	0.58	0	-35	3770	3745	3695	3670	3620	3757	3682	94	1115	500	2300	5	1	18887341	693	8.95	0.53	12	0.00	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	1.24	N	072470	500	94 억		109495	N	N	0	N	00	N
42	20240621	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3720	5	2	0.13	75347395	20561	124.52	3655	3720	3645	4825	2605	3715	3664.58	0.61	0	-5498	3785	3750	3720	3685	3655	3735	3670	94	1110	500	2300	5	1	18887341	703	9.07	0.54	12	0.11	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	1.25	N	072470	500	94 억		114993	N	N	0	N	00	N
43	20240621	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	-40	5	-1.08	68811500	18800	113.86	3655	3715	3645	4825	2605	3715	3660.19	0.61	0	-5280	3785	3750	3720	3685	3655	3735	3670	94	1110	500	2300	5	1	18887341	694	8.96	0.53	12	0.10	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	1.25	N	072470	500	94 억		114993	N	N	0	N	00	N
44	20240621	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-45	5	-1.21	62469115	17068	103.37	3655	3715	3645	4825	2605	3715	3660.01	0.61	0	-5035	3785	3750	3720	3685	3655	3735	3670	94	1110	500	2300	5	1	18887341	693	8.95	0.53	12	0.09	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	1.25	N	072470	500	94 억		114993	N	N	0	N	00	N
45	20240621	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-45	5	-1.21	49937120	13650	82.67	3655	3715	3645	4825	2605	3715	3658.40	0.61	0	-3566	3785	3750	3720	3685	3655	3735	3670	94	1110	500	2300	5	1	18887341	693	8.95	0.53	12	0.07	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	1.25	N	072470	500	94 억		114993	N	N	0	N	00	N
46	20240621	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-45	5	-1.21	46890165	12817	77.62	3655	3715	3645	4825	2605	3715	3658.44	0.61	0	-3566	3785	3750	3720	3685	3655	3735	3670	94	1110	500	2300	5	1	18887341	693	8.95	0.53	12	0.07	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	1.25	N	072470	500	94 억		114993	N	N	0	N	00	N
47	20240621	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	-40	5	-1.08	36494775	9975	60.41	3655	3715	3645	4825	2605	3715	3658.62	0.61	0	-2585	3785	3750	3720	3685	3655	3735	3670	94	1110	500	2300	5	1	18887341	694	8.96	0.53	12	0.05	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	1.25	N	072470	500	94 억		114993	N	N	0	N	00	N
48	20240621	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-55	5	-1.48	21615080	5916	35.83	3655	3715	3645	4825	2605	3715	3653.66	0.61	0	242	3785	3750	3720	3685	3655	3735	3670	94	1110	500	2300	5	1	18887341	691	8.93	0.53	12	0.03	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	1.25	N	072470	500	94 억		114993	N	N	0	N	00	N
49	20240621	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-60	5	-1.62	2853620	779	4.72	3655	3715	3655	4825	2605	3715	3663.18	0.61	0	-57	3785	3750	3720	3685	3655	3735	3670	94	1110	500	2300	5	1	18887341	690	8.91	0.53	12	0.00	410.00	6930.00	5990	20240220	-38.98	3165	20240129	15.48	5990	-38.98	20240220	3165	15.48	20240129	5990	-38.98	20240220	3165	15.48	20240129	1.25	N	072470	500	94 억		114993	N	N	0	N	00	N
50	20240620	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	-20	5	-0.54	61157035	16460	34.60	3730	3755	3690	4855	2615	3735	3715.49	0.62	0	-1782	3788	3761	3733	3706	3678	3775	3720	94	1120	500	2310	5	1	18887341	702	9.06	0.54	12	0.09	410.00	6930.00	5990	20240220	-37.98	3165	20240129	17.38	5990	-37.98	20240220	3165	17.38	20240129	5990	-37.98	20240220	3165	17.38	20240129	1.22	N	072470	500	94 억		116725	N	N	0	N	00	N
51	20240620	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	-5	5	-0.13	44034780	11836	24.88	3730	3755	3690	4855	2615	3735	3720.41	0.62	0	-1195	3788	3761	3733	3706	3678	3775	3720	94	1120	500	2310	5	1	18887341	704	9.10	0.54	12	0.06	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	1.22	N	072470	500	94 억		116725	N	N	0	N	00	N
52	20240620	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	-5	5	-0.13	41993385	11287	23.73	3730	3755	3690	4855	2615	3735	3720.51	0.62	0	-1132	3788	3761	3733	3706	3678	3775	3720	94	1120	500	2310	5	1	18887341	704	9.10	0.54	12	0.06	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	1.22	N	072470	500	94 억		116725	N	N	0	N	00	N
53	20240620	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	5	2	0.13	38850140	10443	21.95	3730	3755	3690	4855	2615	3735	3720.21	0.62	0	-1039	3788	3761	3733	3706	3678	3775	3720	94	1120	500	2310	5	1	18887341	706	9.12	0.54	12	0.06	410.00	6930.00	5990	20240220	-37.56	3165	20240129	18.17	5990	-37.56	20240220	3165	18.17	20240129	5990	-37.56	20240220	3165	18.17	20240129	1.22	N	072470	500	94 억		116725	N	N	0	N	00	N
54	20240620	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	20	2	0.54	28451010	7651	16.09	3730	3755	3690	4855	2615	3735	3718.60	0.62	0	-1078	3788	3761	3733	3706	3678	3775	3720	94	1120	500	2310	5	1	18887341	709	9.16	0.54	12	0.04	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	1.22	N	072470	500	94 억		116725	N	N	0	N	00	N
55	20240620	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	0	3	0.00	22317620	6013	12.64	3730	3755	3690	4855	2615	3735	3711.56	0.62	0	-725	3788	3761	3733	3706	3678	3775	3720	94	1120	500	2310	5	1	18887341	705	9.11	0.54	12	0.03	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	1.22	N	072470	500	94 억		116725	N	N	0	N	00	N
56	20240620	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3695	-40	5	-1.07	14632395	3954	8.31	3730	3750	3690	4855	2615	3735	3700.66	0.62	0	-247	3788	3761	3733	3706	3678	3775	3720	94	1120	500	2310	5	1	18887341	698	9.01	0.53	12	0.02	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	1.22	N	072470	500	94 억		116725	N	N	0	N	00	N
57	20240620	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	15	2	0.40	647230	173	0.36	3730	3750	3730	4855	2615	3735	3741.21	0.62	0	-76	3788	3761	3733	3706	3678	3775	3720	94	1120	500	2310	5	1	18887341	708	9.15	0.54	12	0.00	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	1.22	N	072470	500	94 억		116725	N	N	0	N	00	N
58	20240619	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	15	2	0.40	177475430	47529	241.56	3715	3760	3705	4835	2605	3720	3734.05	0.56	0	10396	3793	3756	3693	3656	3593	3775	3675	94	1115	500	2300	5	1	18887341	705	9.11	0.54	12	0.25	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	1.21	N	072470	500	94 억		106351	N	N	0	N	00	N
59	20240619	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	20	2	0.54	169671675	45436	230.92	3715	3760	3705	4835	2605	3720	3734.30	0.56	0	10133	3793	3756	3693	3656	3593	3775	3675	94	1115	500	2300	5	1	18887341	706	9.12	0.54	12	0.24	410.00	6930.00	5990	20240220	-37.56	3165	20240129	18.17	5990	-37.56	20240220	3165	18.17	20240129	5990	-37.56	20240220	3165	18.17	20240129	1.21	N	072470	500	94 억		106351	N	N	0	N	00	N
60	20240619	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	20	2	0.54	157284985	42109	214.01	3715	3760	3705	4835	2605	3720	3735.19	0.56	0	9235	3793	3756	3693	3656	3593	3775	3675	94	1115	500	2300	5	1	18887341	706	9.12	0.54	12	0.22	410.00	6930.00	5990	20240220	-37.56	3165	20240129	18.17	5990	-37.56	20240220	3165	18.17	20240129	5990	-37.56	20240220	3165	18.17	20240129	1.21	N	072470	500	94 억		106351	N	N	0	N	00	N
61	20240619	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	15	2	0.40	139549040	37354	189.85	3715	3760	3705	4835	2605	3720	3735.85	0.56	0	9615	3793	3756	3693	3656	3593	3775	3675	94	1115	500	2300	5	1	18887341	705	9.11	0.54	12	0.20	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	1.21	N	072470	500	94 억		106351	N	N	0	N	00	N
62	20240619	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	15	2	0.40	133654095	35778	181.84	3715	3760	3705	4835	2605	3720	3735.65	0.56	0	9543	3793	3756	3693	3656	3593	3775	3675	94	1115	500	2300	5	1	18887341	705	9.11	0.54	12	0.19	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	1.21	N	072470	500	94 억		106351	N	N	0	N	00	N
63	20240619	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	20	2	0.54	72151955	19347	98.33	3715	3760	3705	4835	2605	3720	3729.36	0.56	0	9604	3793	3756	3693	3656	3593	3775	3675	94	1115	500	2300	5	1	18887341	706	9.12	0.54	12	0.10	410.00	6930.00	5990	20240220	-37.56	3165	20240129	18.17	5990	-37.56	20240220	3165	18.17	20240129	5990	-37.56	20240220	3165	18.17	20240129	1.21	N	072470	500	94 억		106351	N	N	0	N	00	N
64	20240619	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	10	2	0.27	38201075	10275	52.22	3715	3730	3705	4835	2605	3720	3717.87	0.56	0	4941	3793	3756	3693	3656	3593	3775	3675	94	1115	500	2300	5	1	18887341	704	9.10	0.54	12	0.05	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	1.21	N	072470	500	94 억		106351	N	N	0	N	00	N
65	20240619	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	-5	5	-0.13	4458000	1200	6.10	3715	3715	3715	4835	2605	3720	3715.00	0.56	0	-150	3793	3756	3693	3656	3593	3775	3675	94	1115	500	2300	5	1	18887341	702	9.06	0.54	12	0.01	410.00	6930.00	5990	20240220	-37.98	3165	20240129	17.38	5990	-37.98	20240220	3165	17.38	20240129	5990	-37.98	20240220	3165	17.38	20240129	1.21	N	072470	500	94 억		106351	N	N	0	N	00	N
66	20240618	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3720	5	2	0.13	72375430	19675	61.05	3705	3730	3630	4825	2605	3715	3678.55	0.56	0	203	3771	3742	3706	3677	3641	3757	3692	94	1110	500	2300	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	1.20	N	072470	500	94 억		106017	N	N	0	N	00	N
67	20240618	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3685	-30	5	-0.81	64476970	17542	54.43	3705	3730	3630	4825	2605	3715	3675.58	0.56	0	272	3771	3742	3706	3677	3641	3757	3692	94	1110	500	2300	5	1	18887341	696	8.99	0.53	12	0.09	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	1.20	N	072470	500	94 억		106017	N	N	0	N	00	N
68	20240618	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-50	5	-1.35	63226625	17203	53.38	3705	3730	3630	4825	2605	3715	3675.33	0.56	0	254	3771	3742	3706	3677	3641	3757	3692	94	1110	500	2300	5	1	18887341	692	8.94	0.53	12	0.09	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	1.20	N	072470	500	94 억		106017	N	N	0	N	00	N
69	20240618	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-50	5	-1.35	58812725	16002	49.66	3705	3730	3630	4825	2605	3715	3675.34	0.56	0	249	3771	3742	3706	3677	3641	3757	3692	94	1110	500	2300	5	1	18887341	692	8.94	0.53	12	0.08	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	1.20	N	072470	500	94 억		106017	N	N	0	N	00	N
70	20240618	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-65	5	-1.75	55100470	14989	46.51	3705	3730	3630	4825	2605	3715	3676.06	0.56	0	-323	3771	3742	3706	3677	3641	3757	3692	94	1110	500	2300	5	1	18887341	689	8.90	0.53	12	0.08	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	1.20	N	072470	500	94 억		106017	N	N	0	N	00	N
71	20240618	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-55	5	-1.48	27870200	7532	23.37	3705	3730	3630	4825	2605	3715	3700.24	0.56	0	-515	3771	3742	3706	3677	3641	3757	3692	94	1110	500	2300	5	1	18887341	691	8.93	0.53	12	0.04	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	1.20	N	072470	500	94 억		106017	N	N	0	N	00	N
72	20240618	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3695	-20	5	-0.54	22285985	6020	18.68	3705	3730	3630	4825	2605	3715	3701.99	0.56	0	-421	3771	3742	3706	3677	3641	3757	3692	94	1110	500	2300	5	1	18887341	698	9.01	0.53	12	0.03	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	1.20	N	072470	500	94 억		106017	N	N	0	N	00	N
73	20240618	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	-5	5	-0.13	2948610	795	2.47	3705	3730	3705	4825	2605	3715	3708.94	0.56	0	-668	3771	3742	3706	3677	3641	3757	3692	94	1110	500	2300	5	1	18887341	701	9.05	0.54	12	0.00	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	1.20	N	072470	500	94 억		106017	N	N	0	N	00	N
74	20240617	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	60	2	1.64	119257175	32207	154.14	3690	3735	3670	4750	2560	3655	3702.80	0.57	0	-569	3691	3672	3651	3632	3611	3675	3635	94	1095	500	2260	5	1	18887341	702	9.06	0.54	12	0.17	410.00	6930.00	5990	20240220	-37.98	3165	20240129	17.38	5990	-37.98	20240220	3165	17.38	20240129	5990	-37.98	20240220	3165	17.38	20240129	1.20	N	072470	500	94 억		106717	N	N	0	N	00	N
75	20240617	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	45	2	1.23	115828100	31284	149.72	3690	3735	3670	4750	2560	3655	3702.47	0.57	0	-704	3691	3672	3651	3632	3611	3675	3635	94	1095	500	2260	5	1	18887341	699	9.02	0.53	12	0.17	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	1.20	N	072470	500	94 억		106717	N	N	0	N	00	N
76	20240617	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	35	2	0.96	71145585	19244	92.10	3690	3735	3670	4750	2560	3655	3697.03	0.57	0	3231	3691	3672	3651	3632	3611	3675	3635	94	1095	500	2260	5	1	18887341	697	9.00	0.53	12	0.10	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	1.20	N	072470	500	94 억		106717	N	N	0	N	00	N
77	20240617	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	35	2	0.96	68249370	18458	88.34	3690	3735	3670	4750	2560	3655	3697.55	0.57	0	3234	3691	3672	3651	3632	3611	3675	3635	94	1095	500	2260	5	1	18887341	697	9.00	0.53	12	0.10	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	1.20	N	072470	500	94 억		106717	N	N	0	N	00	N
78	20240617	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	25	2	0.68	67035815	18129	86.76	3690	3735	3670	4750	2560	3655	3697.71	0.57	0	3209	3691	3672	3651	3632	3611	3675	3635	94	1095	500	2260	5	1	18887341	695	8.98	0.53	12	0.10	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	1.20	N	072470	500	94 억		106717	N	N	0	N	00	N
79	20240617	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	55	2	1.50	58154010	15726	75.26	3690	3735	3670	4750	2560	3655	3697.95	0.57	0	1877	3691	3672	3651	3632	3611	3675	3635	94	1095	500	2260	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	1.20	N	072470	500	94 억		106717	N	N	0	N	00	N
80	20240617	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	55	2	1.50	43288675	11703	56.01	3690	3735	3670	4750	2560	3655	3698.94	0.57	0	1514	3691	3672	3651	3632	3611	3675	3635	94	1095	500	2260	5	1	18887341	701	9.05	0.54	12	0.06	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	1.20	N	072470	500	94 억		106717	N	N	0	N	00	N
81	20240617	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3685	30	2	0.82	6651715	1803	8.63	3690	3690	3685	4750	2560	3655	3689.25	0.57	0	-266	3691	3672	3651	3632	3611	3675	3635	94	1095	500	2260	5	1	18887341	696	8.99	0.53	12	0.01	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	1.20	N	072470	500	94 억		106717	N	N	0	N	00	N
82	20240614	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-35	5	-0.95	76067305	20893	71.49	3655	3670	3630	4795	2585	3690	3640.45	0.57	0	-842	3730	3710	3670	3650	3610	3720	3660	94	1105	500	2280	5	1	18887341	690	8.91	0.53	12	0.11	410.00	6930.00	5990	20240220	-38.98	3165	20240129	15.48	5990	-38.98	20240220	3165	15.48	20240129	5990	-38.98	20240220	3165	15.48	20240129	1.30	N	072470	500	94 억		107519	N	N	0	N	00	N
83	20240614	150514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3635	-55	5	-1.49	69003900	18956	64.86	3655	3670	3630	4795	2585	3690	3639.82	0.57	0	-603	3730	3710	3670	3650	3610	3720	3660	94	1105	500	2280	5	1	18887341	687	8.87	0.52	12	0.10	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	1.30	N	072470	500	94 억		107519	N	N	0	N	00	N
84	20240614	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-35	5	-0.95	43768705	12023	41.14	3655	3670	3630	4795	2585	3690	3639.79	0.57	0	-22	3730	3710	3670	3650	3610	3720	3660	94	1105	500	2280	5	1	18887341	690	8.91	0.53	12	0.06	410.00	6930.00	5990	20240220	-38.98	3165	20240129	15.48	5990	-38.98	20240220	3165	15.48	20240129	5990	-38.98	20240220	3165	15.48	20240129	1.30	N	072470	500	94 억		107519	N	N	0	N	00	N
85	20240614	130513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-35	5	-0.95	42446935	11660	39.89	3655	3670	3630	4795	2585	3690	3639.75	0.57	0	-22	3730	3710	3670	3650	3610	3720	3660	94	1105	500	2280	5	1	18887341	690	8.91	0.53	12	0.06	410.00	6930.00	5990	20240220	-38.98	3165	20240129	15.48	5990	-38.98	20240220	3165	15.48	20240129	5990	-38.98	20240220	3165	15.48	20240129	1.30	N	072470	500	94 억		107519	N	N	0	N	00	N
86	20240614	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-30	5	-0.81	40735010	11190	38.29	3655	3670	3630	4795	2585	3690	3639.63	0.57	0	-391	3730	3710	3670	3650	3610	3720	3660	94	1105	500	2280	5	1	18887341	691	8.93	0.53	12	0.06	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	1.30	N	072470	500	94 억		107519	N	N	0	N	00	N
87	20240614	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-30	5	-0.81	40380525	11093	37.95	3655	3670	3630	4795	2585	3690	3639.50	0.57	0	-399	3730	3710	3670	3650	3610	3720	3660	94	1105	500	2280	5	1	18887341	691	8.93	0.53	12	0.06	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	1.30	N	072470	500	94 억		107519	N	N	0	N	00	N
88	20240614	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-40	5	-1.08	36911020	10140	34.69	3655	3670	3630	4795	2585	3690	3639.40	0.57	0	-302	3730	3710	3670	3650	3610	3720	3660	94	1105	500	2280	5	1	18887341	689	8.90	0.53	12	0.05	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	1.30	N	072470	500	94 억		107519	N	N	0	N	00	N
89	20240614	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-40	5	-1.08	9597080	2632	9.01	3655	3665	3635	4795	2585	3690	3643.69	0.57	0	-185	3730	3710	3670	3650	3610	3720	3660	94	1105	500	2280	5	1	18887341	689	8.90	0.53	12	0.01	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	1.30	N	072470	500	94 억		107519	N	N	0	N	00	N
90	20240613	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	20	2	0.54	106397285	29106	49.71	3675	3690	3630	4770	2570	3670	3655.39	0.58	0	-1673	3740	3705	3645	3610	3550	3722	3627	94	1100	500	2270	5	1	18887341	697	9.00	0.53	12	0.15	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	1.28	N	072470	500	94 억		109183	N	N	0	N	00	N
91	20240613	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3635	-35	5	-0.95	84926715	23226	39.67	3675	3690	3630	4770	2570	3670	3656.54	0.58	0	-1319	3740	3705	3645	3610	3550	3722	3627	94	1100	500	2270	5	1	18887341	687	8.87	0.52	12	0.12	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	1.28	N	072470	500	94 억		109183	N	N	0	N	00	N
92	20240613	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-10	5	-0.27	70084645	19151	32.71	3675	3690	3645	4770	2570	3670	3659.58	0.58	0	-1081	3740	3705	3645	3610	3550	3722	3627	94	1100	500	2270	5	1	18887341	691	8.93	0.53	12	0.10	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	1.28	N	072470	500	94 억		109183	N	N	0	N	00	N
93	20240613	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-5	5	-0.14	60680180	16574	28.31	3675	3690	3645	4770	2570	3670	3661.17	0.58	0	-565	3740	3705	3645	3610	3550	3722	3627	94	1100	500	2270	5	1	18887341	692	8.94	0.53	12	0.09	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	1.28	N	072470	500	94 억		109183	N	N	0	N	00	N
94	20240613	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	20	2	0.54	58179550	15892	27.14	3675	3690	3645	4770	2570	3670	3660.93	0.58	0	-465	3740	3705	3645	3610	3550	3722	3627	94	1100	500	2270	5	1	18887341	697	9.00	0.53	12	0.08	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	1.28	N	072470	500	94 억		109183	N	N	0	N	00	N
95	20240613	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-5	5	-0.14	24822780	6789	11.59	3675	3675	3645	4770	2570	3670	3656.32	0.58	0	-222	3740	3705	3645	3610	3550	3722	3627	94	1100	500	2270	5	1	18887341	692	8.94	0.53	12	0.04	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	1.28	N	072470	500	94 억		109183	N	N	0	N	00	N
96	20240613	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-20	5	-0.54	19699630	5385	9.20	3675	3675	3645	4770	2570	3670	3658.24	0.58	0	190	3740	3705	3645	3610	3550	3722	3627	94	1100	500	2270	5	1	18887341	689	8.90	0.53	12	0.03	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	1.28	N	072470	500	94 억		109183	N	N	0	N	00	N
97	20240613	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-10	5	-0.27	8667590	2361	4.03	3675	3675	3660	4770	2570	3670	3671.15	0.58	0	-193	3740	3705	3645	3610	3550	3722	3627	94	1100	500	2270	5	1	18887341	691	8.93	0.53	12	0.01	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	1.28	N	072470	500	94 억		109183	N	N	0	N	00	N
98	20240612	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	85	2	2.37	212983795	58551	10.37	3610	3680	3585	4660	2510	3585	3637.58	0.46	0	20378	4141	3862	3721	3442	3301	3792	3372	94	1075	500	2220	5	1	18887341	693	8.95	0.53	12	0.31	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	1.28	N	072470	500	94 억		87726	N	N	0	N	00	N
99	20240612	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	75	2	2.09	194689375	53544	9.48	3610	3680	3585	4660	2510	3585	3636.06	0.46	0	17690	4141	3862	3721	3442	3301	3792	3372	94	1075	500	2220	5	1	18887341	691	8.93	0.53	12	0.28	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	1.28	N	072470	500	94 억		87726	N	N	0	N	00	N
100	20240612	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	65	2	1.81	168720855	46445	8.22	3610	3680	3585	4660	2510	3585	3632.70	0.46	0	14067	4141	3862	3721	3442	3301	3792	3372	94	1075	500	2220	5	1	18887341	689	8.90	0.53	12	0.25	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	1.28	N	072470	500	94 억		87726	N	N	0	N	00	N
101	20240612	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	75	2	2.09	146024010	40224	7.12	3610	3680	3585	4660	2510	3585	3630.27	0.46	0	11394	4141	3862	3721	3442	3301	3792	3372	94	1075	500	2220	5	1	18887341	691	8.93	0.53	12	0.21	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	1.28	N	072470	500	94 억		87726	N	N	0	N	00	N
102	20240612	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3635	50	2	1.39	117545570	32403	5.74	3610	3680	3585	4660	2510	3585	3627.61	0.46	0	6615	4141	3862	3721	3442	3301	3792	3372	94	1075	500	2220	5	1	18887341	687	8.87	0.52	12	0.17	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	1.28	N	072470	500	94 억		87726	N	N	0	N	00	N
103	20240612	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	45	2	1.26	110577925	30488	5.40	3610	3680	3585	4660	2510	3585	3626.93	0.46	0	7104	4141	3862	3721	3442	3301	3792	3372	94	1075	500	2220	5	1	18887341	686	8.85	0.52	12	0.16	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	1.28	N	072470	500	94 억		87726	N	N	0	N	00	N
104	20240612	100546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	25	2	0.70	21708470	6044	1.07	3610	3650	3585	4660	2510	3585	3591.74	0.46	0	-226	4141	3862	3721	3442	3301	3792	3372	94	1075	500	2220	5	1	18887341	682	8.80	0.52	12	0.03	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	1.28	N	072470	500	94 억		87726	N	N	0	N	00	N
105	20240612	090547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	40	2	1.12	1264120	351	0.06	3610	3650	3590	4660	2510	3585	3601.48	0.46	0	0	4141	3862	3721	3442	3301	3792	3372	94	1075	500	2220	5	1	18887341	685	8.84	0.52	12	0.00	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	1.28	N	072470	500	94 억		87726	N	N	0	N	00	N
106	20240610	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-25	5	-0.69	36424350	10097	109.11	3630	3635	3590	4710	2540	3625	3607.46	0.63	0	1864	3665	3645	3615	3595	3565	3655	3605	94	1085	500	2240	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	1.29	N	072470	500	94 억		118236	N	N	0	N	00	N
107	20240610	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	-10	5	-0.28	34224560	9486	102.51	3630	3635	3590	4710	2540	3625	3607.90	0.63	0	1981	3665	3645	3615	3595	3565	3655	3605	94	1085	500	2240	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	1.29	N	072470	500	94 억		118236	N	N	0	N	00	N
108	20240610	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	-5	5	-0.14	31012170	8594	92.87	3630	3635	3590	4710	2540	3625	3608.58	0.63	0	1992	3665	3645	3615	3595	3565	3655	3605	94	1085	500	2240	5	1	18887341	684	8.83	0.52	12	0.05	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		118236	N	N	0	N	00	N
109	20240610	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	-5	5	-0.14	29383050	8143	87.99	3630	3635	3590	4710	2540	3625	3608.38	0.63	0	1992	3665	3645	3615	3595	3565	3655	3605	94	1085	500	2240	5	1	18887341	684	8.83	0.52	12	0.04	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		118236	N	N	0	N	00	N
110	20240610	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	-5	5	-0.14	23983210	6641	71.76	3630	3635	3590	4710	2540	3625	3611.39	0.63	0	823	3665	3645	3615	3595	3565	3655	3605	94	1085	500	2240	5	1	18887341	684	8.83	0.52	12	0.04	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		118236	N	N	0	N	00	N
111	20240610	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	-5	5	-0.14	22908070	6344	68.55	3630	3635	3590	4710	2540	3625	3610.98	0.63	0	823	3665	3645	3615	3595	3565	3655	3605	94	1085	500	2240	5	1	18887341	684	8.83	0.52	12	0.03	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		118236	N	N	0	N	00	N
112	20240610	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	0	3	0.00	17226875	4766	51.50	3630	3635	3600	4710	2540	3625	3614.54	0.63	0	-506	3665	3645	3615	3595	3565	3655	3605	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	1.29	N	072470	500	94 억		118236	N	N	0	N	00	N
113	20240610	090547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	5	2	0.14	808450	223	2.41	3630	3630	3625	4710	2540	3625	3625.34	0.63	0	-211	3665	3645	3615	3595	3565	3655	3605	94	1085	500	2240	5	1	18887341	686	8.85	0.52	12	0.00	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	1.29	N	072470	500	94 억		118236	N	N	0	N	00	N
114	20240607	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	15	2	0.42	33414765	9245	35.78	3610	3635	3585	4690	2530	3610	3614.36	0.61	0	3131	3660	3635	3590	3565	3520	3647	3577	94	1080	500	2230	5	1	18887341	685	8.84	0.52	12	0.05	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	1.30	N	072470	500	94 억		115105	N	N	0	N	00	N
115	20240607	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	5	2	0.14	30420000	8418	32.58	3610	3635	3585	4690	2530	3610	3613.68	0.61	0	3279	3660	3635	3590	3565	3520	3647	3577	94	1080	500	2230	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	1.30	N	072470	500	94 억		115105	N	N	0	N	00	N
116	20240607	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	10	2	0.28	25660095	7101	27.48	3610	3635	3585	4690	2530	3610	3613.59	0.61	0	3029	3660	3635	3590	3565	3520	3647	3577	94	1080	500	2230	5	1	18887341	684	8.83	0.52	12	0.04	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	1.30	N	072470	500	94 억		115105	N	N	0	N	00	N
117	20240607	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	15	2	0.42	20458150	5661	21.91	3610	3635	3585	4690	2530	3610	3613.88	0.61	0	2260	3660	3635	3590	3565	3520	3647	3577	94	1080	500	2230	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	1.30	N	072470	500	94 억		115105	N	N	0	N	00	N
118	20240607	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	0	3	0.00	19901655	5507	21.31	3610	3635	3585	4690	2530	3610	3613.88	0.61	0	2260	3660	3635	3590	3565	3520	3647	3577	94	1080	500	2230	5	1	18887341	682	8.80	0.52	12	0.03	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	1.30	N	072470	500	94 억		115105	N	N	0	N	00	N
119	20240607	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	20	2	0.55	11819425	3276	12.68	3610	3630	3585	4690	2530	3610	3607.88	0.61	0	981	3660	3635	3590	3565	3520	3647	3577	94	1080	500	2230	5	1	18887341	686	8.85	0.52	12	0.02	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	1.30	N	072470	500	94 억		115105	N	N	0	N	00	N
120	20240607	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	10	2	0.28	8614835	2389	9.25	3610	3620	3585	4690	2530	3610	3606.04	0.61	0	1008	3660	3635	3590	3565	3520	3647	3577	94	1080	500	2230	5	1	18887341	684	8.83	0.52	12	0.01	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	1.30	N	072470	500	94 억		115105	N	N	0	N	00	N
121	20240607	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	0	3	0.00	650410	181	0.70	3610	3610	3585	4690	2530	3610	3593.43	0.61	0	-9	3660	3635	3590	3565	3520	3647	3577	94	1080	500	2230	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	1.30	N	072470	500	94 억		115105	N	N	0	N	00	N
122	20240605	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	50	2	1.40	92663130	25809	203.14	3560	3615	3545	4625	2495	3560	3590.34	0.62	0	-1802	3636	3597	3576	3537	3516	3587	3527	94	1065	500	2200	5	1	18887341	682	8.80	0.52	12	0.14	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	1.29	N	072470	500	94 억		116591	N	N	0	N	00	N
123	20240605	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	50	2	1.40	87529685	24387	191.95	3560	3610	3545	4625	2495	3560	3589.19	0.62	0	-2194	3636	3597	3576	3537	3516	3587	3527	94	1065	500	2200	5	1	18887341	682	8.80	0.52	12	0.13	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	1.29	N	072470	500	94 억		116591	N	N	0	N	00	N
124	20240605	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	50	2	1.40	65618465	18315	144.16	3560	3610	3545	4625	2495	3560	3582.77	0.62	0	-1763	3636	3597	3576	3537	3516	3587	3527	94	1065	500	2200	5	1	18887341	682	8.80	0.52	12	0.10	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	1.29	N	072470	500	94 억		116591	N	N	0	N	00	N
125	20240605	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	30	2	0.84	44321265	12400	97.60	3560	3605	3545	4625	2495	3560	3574.30	0.62	0	-1838	3636	3597	3576	3537	3516	3587	3527	94	1065	500	2200	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	1.29	N	072470	500	94 억		116591	N	N	0	N	00	N
126	20240605	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	20	2	0.56	20183300	5662	44.57	3560	3580	3545	4625	2495	3560	3564.69	0.62	0	-2428	3636	3597	3576	3537	3516	3587	3527	94	1065	500	2200	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		116591	N	N	0	N	00	N
127	20240605	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	15	2	0.42	19329540	5423	42.68	3560	3580	3545	4625	2495	3560	3564.36	0.62	0	-2397	3636	3597	3576	3537	3516	3587	3527	94	1065	500	2200	5	1	18887341	675	8.72	0.52	12	0.03	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		116591	N	N	0	N	00	N
128	20240605	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	10	2	0.28	16132345	4527	35.63	3560	3580	3545	4625	2495	3560	3563.58	0.62	0	-2065	3636	3597	3576	3537	3516	3587	3527	94	1065	500	2200	5	1	18887341	674	8.71	0.52	12	0.02	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		116591	N	N	0	N	00	N
129	20240605	090555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3565	5	2	0.14	1912505	537	4.23	3560	3580	3560	4625	2495	3560	3561.46	0.62	0	-14	3636	3597	3576	3537	3516	3587	3527	94	1065	500	2200	5	1	18887341	673	8.70	0.51	12	0.00	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	1.29	N	072470	500	94 억		116591	N	N	0	N	00	N
130	20240604	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3560	-60	5	-1.66	45261190	12667	61.70	3600	3615	3555	4705	2535	3620	3573.16	0.62	0	-345	3673	3646	3598	3571	3523	3660	3585	94	1085	500	2240	5	1	18887341	672	8.68	0.51	12	0.07	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	1.30	N	072470	500	94 억		116886	N	N	0	N	00	N
131	20240604	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	-45	5	-1.24	37962845	10620	51.73	3600	3615	3555	4705	2535	3620	3574.66	0.62	0	430	3673	3646	3598	3571	3523	3660	3585	94	1085	500	2240	5	1	18887341	675	8.72	0.52	12	0.06	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	1.30	N	072470	500	94 억		116886	N	N	0	N	00	N
132	20240604	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	-5	5	-0.14	28761390	8041	39.17	3600	3615	3555	4705	2535	3620	3576.84	0.62	0	521	3673	3646	3598	3571	3523	3660	3585	94	1085	500	2240	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	1.30	N	072470	500	94 억		116886	N	N	0	N	00	N
133	20240604	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	-30	5	-0.83	25791910	7213	35.13	3600	3615	3555	4705	2535	3620	3575.75	0.62	0	204	3673	3646	3598	3571	3523	3660	3585	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	1.30	N	072470	500	94 억		116886	N	N	0	N	00	N
134	20240604	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	-45	5	-1.24	24778350	6930	33.75	3600	3615	3555	4705	2535	3620	3575.52	0.62	0	29	3673	3646	3598	3571	3523	3660	3585	94	1085	500	2240	5	1	18887341	675	8.72	0.52	12	0.04	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	1.30	N	072470	500	94 억		116886	N	N	0	N	00	N
135	20240604	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3565	-55	5	-1.52	22832330	6386	31.10	3600	3615	3555	4705	2535	3620	3575.37	0.62	0	440	3673	3646	3598	3571	3523	3660	3585	94	1085	500	2240	5	1	18887341	673	8.70	0.51	12	0.03	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	1.30	N	072470	500	94 억		116886	N	N	0	N	00	N
136	20240604	100549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	-25	5	-0.69	12232665	3413	16.62	3600	3615	3555	4705	2535	3620	3584.14	0.62	0	-77	3673	3646	3598	3571	3523	3660	3585	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	1.30	N	072470	500	94 억		116886	N	N	0	N	00	N
137	20240604	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	-25	5	-0.69	1808300	503	2.45	3600	3600	3595	4705	2535	3620	3595.03	0.62	0	204	3673	3646	3598	3571	3523	3660	3585	94	1085	500	2240	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	1.30	N	072470	500	94 억		116886	N	N	0	N	00	N
138	20240603	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	50	2	1.40	74034480	20531	182.06	3560	3625	3550	4640	2500	3570	3605.99	0.65	0	-5203	3676	3622	3596	3542	3516	3610	3530	94	1070	500	2210	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	1.29	N	072470	500	94 억		122089	N	N	0	N	00	N
139	20240603	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	50	2	1.40	63476445	17607	156.13	3560	3625	3550	4640	2500	3570	3605.18	0.65	0	-5119	3676	3622	3596	3542	3516	3610	3530	94	1070	500	2210	5	1	18887341	684	8.83	0.52	12	0.09	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		122089	N	N	0	N	00	N
140	20240603	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	50	2	1.40	60228930	16704	148.12	3560	3625	3550	4640	2500	3570	3605.66	0.65	0	-5328	3676	3622	3596	3542	3516	3610	3530	94	1070	500	2210	5	1	18887341	684	8.83	0.52	12	0.09	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		122089	N	N	0	N	00	N
141	20240603	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	55	2	1.54	57757995	16019	142.05	3560	3625	3550	4640	2500	3570	3605.59	0.65	0	-5510	3676	3622	3596	3542	3516	3610	3530	94	1070	500	2210	5	1	18887341	685	8.84	0.52	12	0.08	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	1.29	N	072470	500	94 억		122089	N	N	0	N	00	N
142	20240603	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	55	2	1.54	50767865	14089	124.94	3560	3625	3550	4640	2500	3570	3603.37	0.65	0	-6510	3676	3622	3596	3542	3516	3610	3530	94	1070	500	2210	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	1.29	N	072470	500	94 억		122089	N	N	0	N	00	N
143	20240603	110539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	55	2	1.54	48623460	13497	119.69	3560	3625	3550	4640	2500	3570	3602.54	0.65	0	-6628	3676	3622	3596	3542	3516	3610	3530	94	1070	500	2210	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	1.29	N	072470	500	94 억		122089	N	N	0	N	00	N
144	20240603	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	55	2	1.54	31088340	8645	76.66	3560	3625	3550	4640	2500	3570	3596.11	0.65	0	-4358	3676	3622	3596	3542	3516	3610	3530	94	1070	500	2210	5	1	18887341	685	8.84	0.52	12	0.05	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	1.29	N	072470	500	94 억		122089	N	N	0	N	00	N
145	20240603	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	25	2	0.70	1308670	367	3.25	3560	3600	3550	4640	2500	3570	3565.86	0.65	0	-171	3676	3622	3596	3542	3516	3610	3530	94	1070	500	2210	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	1.29	N	072470	500	94 억		122089	N	N	0	N	00	N