KissMeData/072470/price/prices-20240701.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	20240731	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	10	2	0.29	27789635	8130	154.62	3430	3470	3375	4455	2405	3430	3418.16	0.54	0	-129	3516	3472	3436	3392	3356	3455	3375	94	1025	500	2120	5	1	18887341	650	8.39	0.50	12	0.04	410.00	6930.00	5990	20240220	-42.57	3165	20240129	8.69	5990	-42.57	20240220	3165	8.69	20240129	5990	-42.57	20240220	3165	8.69	20240129	0.87	N	072470	500	94 억		101491	N	N	0	N	00	N
3	20240731	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3430	0	3	0.00	23110455	6769	128.74	3430	3470	3375	4455	2405	3430	3414.16	0.54	0	14	3516	3472	3436	3392	3356	3455	3375	94	1025	500	2120	5	1	18887341	648	8.37	0.49	12	0.04	410.00	6930.00	5990	20240220	-42.74	3165	20240129	8.37	5990	-42.74	20240220	3165	8.37	20240129	5990	-42.74	20240220	3165	8.37	20240129	0.87	N	072470	500	94 억		101491	N	N	0	N	00	N
4	20240731	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	-10	5	-0.29	19547895	5726	108.90	3430	3470	3375	4455	2405	3430	3413.88	0.54	0	22	3516	3472	3436	3392	3356	3455	3375	94	1025	500	2120	5	1	18887341	646	8.34	0.49	12	0.03	410.00	6930.00	5990	20240220	-42.90	3165	20240129	8.06	5990	-42.90	20240220	3165	8.06	20240129	5990	-42.90	20240220	3165	8.06	20240129	0.87	N	072470	500	94 억		101491	N	N	0	N	00	N
5	20240731	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-30	5	-0.87	15178055	4443	84.50	3430	3470	3375	4455	2405	3430	3416.17	0.54	0	-766	3516	3472	3436	3392	3356	3455	3375	94	1025	500	2120	5	1	18887341	642	8.29	0.49	12	0.02	410.00	6930.00	5990	20240220	-43.24	3165	20240129	7.42	5990	-43.24	20240220	3165	7.42	20240129	5990	-43.24	20240220	3165	7.42	20240129	0.87	N	072470	500	94 억		101491	N	N	0	N	00	N
6	20240731	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-30	5	-0.87	14855055	4348	82.69	3430	3470	3375	4455	2405	3430	3416.53	0.54	0	-790	3516	3472	3436	3392	3356	3455	3375	94	1025	500	2120	5	1	18887341	642	8.29	0.49	12	0.02	410.00	6930.00	5990	20240220	-43.24	3165	20240129	7.42	5990	-43.24	20240220	3165	7.42	20240129	5990	-43.24	20240220	3165	7.42	20240129	0.87	N	072470	500	94 억		101491	N	N	0	N	00	N
7	20240731	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	-10	5	-0.29	13779690	4032	76.68	3430	3470	3375	4455	2405	3430	3417.58	0.54	0	-791	3516	3472	3436	3392	3356	3455	3375	94	1025	500	2120	5	1	18887341	646	8.34	0.49	12	0.02	410.00	6930.00	5990	20240220	-42.90	3165	20240129	8.06	5990	-42.90	20240220	3165	8.06	20240129	5990	-42.90	20240220	3165	8.06	20240129	0.87	N	072470	500	94 억		101491	N	N	0	N	00	N
8	20240731	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	-5	5	-0.15	5445895	1599	30.41	3430	3440	3375	4455	2405	3430	3405.81	0.54	0	-835	3516	3472	3436	3392	3356	3455	3375	94	1025	500	2120	5	1	18887341	647	8.35	0.49	12	0.01	410.00	6930.00	5990	20240220	-42.82	3165	20240129	8.21	5990	-42.82	20240220	3165	8.21	20240129	5990	-42.82	20240220	3165	8.21	20240129	0.87	N	072470	500	94 억		101491	N	N	0	N	00	N
9	20240731	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	-45	5	-1.31	545730	161	3.06	3430	3430	3375	4455	2405	3430	3389.63	0.54	0	-7	3516	3472	3436	3392	3356	3455	3375	94	1025	500	2120	5	1	18887341	639	8.26	0.49	12	0.00	410.00	6930.00	5990	20240220	-43.49	3165	20240129	6.95	5990	-43.49	20240220	3165	6.95	20240129	5990	-43.49	20240220	3165	6.95	20240129	0.87	N	072470	500	94 억		101491	N	N	0	N	00	N
10	20240730	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3430	-50	5	-1.44	17675505	5173	45.50	3480	3480	3400	4520	2440	3480	3416.88	0.55	0	-1946	3580	3530	3430	3380	3280	3555	3405	94	1040	500	2150	5	1	18887341	648	8.37	0.49	12	0.03	410.00	6930.00	5990	20240220	-42.74	3165	20240129	8.37	5990	-42.74	20240220	3165	8.37	20240129	5990	-42.74	20240220	3165	8.37	20240129	0.89	N	072470	500	94 억		103421	N	N	0	N	00	N
11	20240730	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	-65	5	-1.87	13493375	3949	34.73	3480	3480	3400	4520	2440	3480	3416.91	0.55	0	-1819	3580	3530	3430	3380	3280	3555	3405	94	1040	500	2150	5	1	18887341	645	8.33	0.49	12	0.02	410.00	6930.00	5990	20240220	-42.99	3165	20240129	7.90	5990	-42.99	20240220	3165	7.90	20240129	5990	-42.99	20240220	3165	7.90	20240129	0.89	N	072470	500	94 억		103421	N	N	0	N	00	N
12	20240730	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3430	-50	5	-1.44	10682655	3124	27.48	3480	3480	3400	4520	2440	3480	3419.54	0.55	0	-1762	3580	3530	3430	3380	3280	3555	3405	94	1040	500	2150	5	1	18887341	648	8.37	0.49	12	0.02	410.00	6930.00	5990	20240220	-42.74	3165	20240129	8.37	5990	-42.74	20240220	3165	8.37	20240129	5990	-42.74	20240220	3165	8.37	20240129	0.89	N	072470	500	94 억		103421	N	N	0	N	00	N
13	20240730	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3405	-75	5	-2.16	10447685	3055	26.87	3480	3480	3400	4520	2440	3480	3419.86	0.55	0	-1762	3580	3530	3430	3380	3280	3555	3405	94	1040	500	2150	5	1	18887341	643	8.30	0.49	12	0.02	410.00	6930.00	5990	20240220	-43.16	3165	20240129	7.58	5990	-43.16	20240220	3165	7.58	20240129	5990	-43.16	20240220	3165	7.58	20240129	0.89	N	072470	500	94 억		103421	N	N	0	N	00	N
14	20240730	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-80	5	-2.30	9987560	2920	25.68	3480	3480	3400	4520	2440	3480	3420.40	0.55	0	-1762	3580	3530	3430	3380	3280	3555	3405	94	1040	500	2150	5	1	18887341	642	8.29	0.49	12	0.02	410.00	6930.00	5990	20240220	-43.24	3165	20240129	7.42	5990	-43.24	20240220	3165	7.42	20240129	5990	-43.24	20240220	3165	7.42	20240129	0.89	N	072470	500	94 억		103421	N	N	0	N	00	N
15	20240730	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3430	-50	5	-1.44	7239080	2113	18.58	3480	3480	3410	4520	2440	3480	3425.97	0.55	0	-1394	3580	3530	3430	3380	3280	3555	3405	94	1040	500	2150	5	1	18887341	648	8.37	0.49	12	0.01	410.00	6930.00	5990	20240220	-42.74	3165	20240129	8.37	5990	-42.74	20240220	3165	8.37	20240129	5990	-42.74	20240220	3165	8.37	20240129	0.89	N	072470	500	94 억		103421	N	N	0	N	00	N
16	20240730	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	-40	5	-1.15	5543620	1617	14.22	3480	3480	3410	4520	2440	3480	3428.34	0.55	0	-978	3580	3530	3430	3380	3280	3555	3405	94	1040	500	2150	5	1	18887341	650	8.39	0.50	12	0.01	410.00	6930.00	5990	20240220	-42.57	3165	20240129	8.69	5990	-42.57	20240220	3165	8.69	20240129	5990	-42.57	20240220	3165	8.69	20240129	0.89	N	072470	500	94 억		103421	N	N	0	N	00	N
17	20240730	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	-45	5	-1.29	316225	91	0.80	3480	3480	3435	4520	2440	3480	3475.00	0.55	0	-21	3580	3530	3430	3380	3280	3555	3405	94	1040	500	2150	5	1	18887341	649	8.38	0.50	12	0.00	410.00	6930.00	5990	20240220	-42.65	3165	20240129	8.53	5990	-42.65	20240220	3165	8.53	20240129	5990	-42.65	20240220	3165	8.53	20240129	0.89	N	072470	500	94 억		103421	N	N	0	N	00	N
18	20240729	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3480	10	2	0.29	38765330	11370	82.18	3470	3480	3330	4510	2430	3470	3409.44	0.55	0	-478	3563	3516	3438	3391	3313	3540	3415	94	1040	500	2150	5	1	18887341	657	8.49	0.50	12	0.06	410.00	6930.00	5990	20240220	-41.90	3165	20240129	9.95	5990	-41.90	20240220	3165	9.95	20240129	5990	-41.90	20240220	3165	9.95	20240129	0.87	N	072470	500	94 억		103875	N	N	0	N	00	N
19	20240729	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	-15	5	-0.43	34245575	10070	72.78	3470	3480	3330	4510	2430	3470	3400.75	0.55	0	-418	3563	3516	3438	3391	3313	3540	3415	94	1040	500	2150	5	1	18887341	653	8.43	0.50	12	0.05	410.00	6930.00	5990	20240220	-42.32	3165	20240129	9.16	5990	-42.32	20240220	3165	9.16	20240129	5990	-42.32	20240220	3165	9.16	20240129	0.87	N	072470	500	94 억		103875	N	N	0	N	00	N
20	20240729	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	-15	5	-0.43	31217220	9191	66.43	3470	3480	3330	4510	2430	3470	3396.50	0.55	0	-292	3563	3516	3438	3391	3313	3540	3415	94	1040	500	2150	5	1	18887341	653	8.43	0.50	12	0.05	410.00	6930.00	5990	20240220	-42.32	3165	20240129	9.16	5990	-42.32	20240220	3165	9.16	20240129	5990	-42.32	20240220	3165	9.16	20240129	0.87	N	072470	500	94 억		103875	N	N	0	N	00	N
21	20240729	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3430	-40	5	-1.15	29092305	8575	61.98	3470	3480	3330	4510	2430	3470	3392.69	0.55	0	-284	3563	3516	3438	3391	3313	3540	3415	94	1040	500	2150	5	1	18887341	648	8.37	0.49	12	0.05	410.00	6930.00	5990	20240220	-42.74	3165	20240129	8.37	5990	-42.74	20240220	3165	8.37	20240129	5990	-42.74	20240220	3165	8.37	20240129	0.87	N	072470	500	94 억		103875	N	N	0	N	00	N
22	20240729	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	-60	5	-1.73	25300980	7467	53.97	3470	3480	3330	4510	2430	3470	3388.37	0.55	0	-269	3563	3516	3438	3391	3313	3540	3415	94	1040	500	2150	5	1	18887341	644	8.32	0.49	12	0.04	410.00	6930.00	5990	20240220	-43.07	3165	20240129	7.74	5990	-43.07	20240220	3165	7.74	20240129	5990	-43.07	20240220	3165	7.74	20240129	0.87	N	072470	500	94 억		103875	N	N	0	N	00	N
23	20240729	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-70	5	-2.02	25061785	7397	53.46	3470	3480	3330	4510	2430	3470	3388.10	0.55	0	-256	3563	3516	3438	3391	3313	3540	3415	94	1040	500	2150	5	1	18887341	642	8.29	0.49	12	0.04	410.00	6930.00	5990	20240220	-43.24	3165	20240129	7.42	5990	-43.24	20240220	3165	7.42	20240129	5990	-43.24	20240220	3165	7.42	20240129	0.87	N	072470	500	94 억		103875	N	N	0	N	00	N
24	20240729	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	-35	5	-1.01	3758210	1093	7.90	3470	3480	3415	4510	2430	3470	3438.44	0.55	0	-641	3563	3516	3438	3391	3313	3540	3415	94	1040	500	2150	5	1	18887341	649	8.38	0.50	12	0.01	410.00	6930.00	5990	20240220	-42.65	3165	20240129	8.53	5990	-42.65	20240220	3165	8.53	20240129	5990	-42.65	20240220	3165	8.53	20240129	0.87	N	072470	500	94 억		103875	N	N	0	N	00	N
25	20240729	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3465	-5	5	-0.14	368920	107	0.77	3470	3470	3445	4510	2430	3470	3447.85	0.55	0	-107	3563	3516	3438	3391	3313	3540	3415	94	1040	500	2150	5	1	18887341	654	8.45	0.50	12	0.00	410.00	6930.00	5990	20240220	-42.15	3165	20240129	9.48	5990	-42.15	20240220	3165	9.48	20240129	5990	-42.15	20240220	3165	9.48	20240129	0.87	N	072470	500	94 억		103875	N	N	0	N	00	N
26	20240726	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3470	5	2	0.14	47167355	13836	44.03	3465	3485	3360	4500	2430	3465	3409.03	0.55	0	81	3635	3550	3440	3355	3245	3592	3397	94	1035	500	2140	5	1	18887341	655	8.46	0.50	12	0.07	410.00	6930.00	5990	20240220	-42.07	3165	20240129	9.64	5990	-42.07	20240220	3165	9.64	20240129	5990	-42.07	20240220	3165	9.64	20240129	0.85	N	072470	500	94 억		103771	N	N	0	N	00	N
27	20240726	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	-25	5	-0.72	43286645	12717	40.47	3465	3465	3360	4500	2430	3465	3403.84	0.55	0	373	3635	3550	3440	3355	3245	3592	3397	94	1035	500	2140	5	1	18887341	650	8.39	0.50	12	0.07	410.00	6930.00	5990	20240220	-42.57	3165	20240129	8.69	5990	-42.57	20240220	3165	8.69	20240129	5990	-42.57	20240220	3165	8.69	20240129	0.85	N	072470	500	94 억		103771	N	N	0	N	00	N
28	20240726	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	-10	5	-0.29	42188960	12399	39.46	3465	3465	3360	4500	2430	3465	3402.61	0.55	0	691	3635	3550	3440	3355	3245	3592	3397	94	1035	500	2140	5	1	18887341	653	8.43	0.50	12	0.07	410.00	6930.00	5990	20240220	-42.32	3165	20240129	9.16	5990	-42.32	20240220	3165	9.16	20240129	5990	-42.32	20240220	3165	9.16	20240129	0.85	N	072470	500	94 억		103771	N	N	0	N	00	N
29	20240726	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	-30	5	-0.87	39417880	11594	36.90	3465	3465	3360	4500	2430	3465	3399.85	0.55	0	938	3635	3550	3440	3355	3245	3592	3397	94	1035	500	2140	5	1	18887341	649	8.38	0.50	12	0.06	410.00	6930.00	5990	20240220	-42.65	3165	20240129	8.53	5990	-42.65	20240220	3165	8.53	20240129	5990	-42.65	20240220	3165	8.53	20240129	0.85	N	072470	500	94 억		103771	N	N	0	N	00	N
30	20240726	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3430	-35	5	-1.01	38090575	11207	35.67	3465	3465	3360	4500	2430	3465	3398.82	0.55	0	938	3635	3550	3440	3355	3245	3592	3397	94	1035	500	2140	5	1	18887341	648	8.37	0.49	12	0.06	410.00	6930.00	5990	20240220	-42.74	3165	20240129	8.37	5990	-42.74	20240220	3165	8.37	20240129	5990	-42.74	20240220	3165	8.37	20240129	0.85	N	072470	500	94 억		103771	N	N	0	N	00	N
31	20240726	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3405	-60	5	-1.73	33900935	9984	31.77	3465	3465	3360	4500	2430	3465	3395.53	0.55	0	929	3635	3550	3440	3355	3245	3592	3397	94	1035	500	2140	5	1	18887341	643	8.30	0.49	12	0.05	410.00	6930.00	5990	20240220	-43.16	3165	20240129	7.58	5990	-43.16	20240220	3165	7.58	20240129	5990	-43.16	20240220	3165	7.58	20240129	0.85	N	072470	500	94 억		103771	N	N	0	N	00	N
32	20240726	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3390	-75	5	-2.16	15785185	4627	14.73	3465	3465	3390	4500	2430	3465	3411.54	0.55	0	81	3635	3550	3440	3355	3245	3592	3397	94	1035	500	2140	5	1	18887341	640	8.27	0.49	12	0.02	410.00	6930.00	5990	20240220	-43.41	3165	20240129	7.11	5990	-43.41	20240220	3165	7.11	20240129	5990	-43.41	20240220	3165	7.11	20240129	0.85	N	072470	500	94 억		103771	N	N	0	N	00	N
33	20240726	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3445	-20	5	-0.58	1458610	423	1.35	3465	3465	3445	4500	2430	3465	3448.25	0.55	0	-28	3635	3550	3440	3355	3245	3592	3397	94	1035	500	2140	5	1	18887341	651	8.40	0.50	12	0.00	410.00	6930.00	5990	20240220	-42.49	3165	20240129	8.85	5990	-42.49	20240220	3165	8.85	20240129	5990	-42.49	20240220	3165	8.85	20240129	0.85	N	072470	500	94 억		103771	N	N	0	N	00	N
34	20240725	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3465	-35	5	-1.00	106089910	31414	206.30	3330	3525	3330	4550	2450	3500	3377.15	0.54	0	2063	3570	3535	3500	3465	3430	3552	3482	94	1050	500	2170	5	1	18887341	654	8.45	0.50	12	0.17	410.00	6930.00	5990	20240220	-42.15	3165	20240129	9.48	5990	-42.15	20240220	3165	9.48	20240129	5990	-42.15	20240220	3165	9.48	20240129	0.86	N	072470	500	94 억		101710	N	N	0	N	00	N
35	20240725	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	-90	5	-2.57	98903815	29320	192.55	3330	3525	3330	4550	2450	3500	3373.25	0.54	0	2272	3570	3535	3500	3465	3430	3552	3482	94	1050	500	2170	5	1	18887341	644	8.32	0.49	12	0.16	410.00	6930.00	5990	20240220	-43.07	3165	20240129	7.74	5990	-43.07	20240220	3165	7.74	20240129	5990	-43.07	20240220	3165	7.74	20240129	0.86	N	072470	500	94 억		101710	N	N	0	N	00	N
36	20240725	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	-80	5	-2.29	94381955	27994	183.84	3330	3525	3330	4550	2450	3500	3371.51	0.54	0	2282	3570	3535	3500	3465	3430	3552	3482	94	1050	500	2170	5	1	18887341	646	8.34	0.49	12	0.15	410.00	6930.00	5990	20240220	-42.90	3165	20240129	8.06	5990	-42.90	20240220	3165	8.06	20240129	5990	-42.90	20240220	3165	8.06	20240129	0.86	N	072470	500	94 억		101710	N	N	0	N	00	N
37	20240725	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-100	5	-2.86	88126295	26157	171.78	3330	3525	3330	4550	2450	3500	3369.13	0.54	0	2269	3570	3535	3500	3465	3430	3552	3482	94	1050	500	2170	5	1	18887341	642	8.29	0.49	12	0.14	410.00	6930.00	5990	20240220	-43.24	3165	20240129	7.42	5990	-43.24	20240220	3165	7.42	20240129	5990	-43.24	20240220	3165	7.42	20240129	0.86	N	072470	500	94 억		101710	N	N	0	N	00	N
38	20240725	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-100	5	-2.86	85640995	25425	166.97	3330	3525	3330	4550	2450	3500	3368.38	0.54	0	2092	3570	3535	3500	3465	3430	3552	3482	94	1050	500	2170	5	1	18887341	642	8.29	0.49	12	0.13	410.00	6930.00	5990	20240220	-43.24	3165	20240129	7.42	5990	-43.24	20240220	3165	7.42	20240129	5990	-43.24	20240220	3165	7.42	20240129	0.86	N	072470	500	94 억		101710	N	N	0	N	00	N
39	20240725	110628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3370	-130	5	-3.71	74341990	22073	144.96	3330	3525	3330	4550	2450	3500	3368.01	0.54	0	1328	3570	3535	3500	3465	3430	3552	3482	94	1050	500	2170	5	1	18887341	637	8.22	0.49	12	0.12	410.00	6930.00	5990	20240220	-43.74	3165	20240129	6.48	5990	-43.74	20240220	3165	6.48	20240129	5990	-43.74	20240220	3165	6.48	20240129	0.86	N	072470	500	94 억		101710	N	N	0	N	00	N
40	20240725	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	-85	5	-2.43	72808785	21619	141.98	3330	3525	3330	4550	2450	3500	3367.81	0.54	0	1331	3570	3535	3500	3465	3430	3552	3482	94	1050	500	2170	5	1	18887341	645	8.33	0.49	12	0.11	410.00	6930.00	5990	20240220	-42.99	3165	20240129	7.90	5990	-42.99	20240220	3165	7.90	20240129	5990	-42.99	20240220	3165	7.90	20240129	0.86	N	072470	500	94 억		101710	N	N	0	N	00	N
41	20240725	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	-75	5	-2.14	23462625	6989	45.90	3330	3525	3330	4550	2450	3500	3357.08	0.54	0	1494	3570	3535	3500	3465	3430	3552	3482	94	1050	500	2170	5	1	18887341	647	8.35	0.49	12	0.04	410.00	6930.00	5990	20240220	-42.82	3165	20240129	8.21	5990	-42.82	20240220	3165	8.21	20240129	5990	-42.82	20240220	3165	8.21	20240129	0.86	N	072470	500	94 억		101710	N	N	0	N	00	N
42	20240724	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	5	2	0.14	53271265	15222	68.97	3480	3535	3465	4540	2450	3495	3499.65	0.55	0	-2299	3638	3566	3513	3441	3388	3540	3415	94	1045	500	2160	5	1	18887341	661	8.54	0.51	12	0.08	410.00	6930.00	5990	20240220	-41.57	3165	20240129	10.58	5990	-41.57	20240220	3165	10.58	20240129	5990	-41.57	20240220	3165	10.58	20240129	0.84	N	072470	500	94 억		103772	N	N	0	N	00	N
43	20240724	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3515	20	2	0.57	52616765	15035	68.12	3480	3535	3465	4540	2450	3495	3499.65	0.55	0	-2125	3638	3566	3513	3441	3388	3540	3415	94	1045	500	2160	5	1	18887341	664	8.57	0.51	12	0.08	410.00	6930.00	5990	20240220	-41.32	3165	20240129	11.06	5990	-41.32	20240220	3165	11.06	20240129	5990	-41.32	20240220	3165	11.06	20240129	0.84	N	072470	500	94 억		103772	N	N	0	N	00	N
44	20240724	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	5	2	0.14	33377020	9504	43.06	3480	3535	3475	4540	2450	3495	3512.07	0.55	0	-1914	3638	3566	3513	3441	3388	3540	3415	94	1045	500	2160	5	1	18887341	661	8.54	0.51	12	0.05	410.00	6930.00	5990	20240220	-41.57	3165	20240129	10.58	5990	-41.57	20240220	3165	10.58	20240129	5990	-41.57	20240220	3165	10.58	20240129	0.84	N	072470	500	94 억		103772	N	N	0	N	00	N
45	20240724	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3510	15	2	0.43	26386255	7509	34.02	3480	3535	3475	4540	2450	3495	3514.20	0.55	0	-1714	3638	3566	3513	3441	3388	3540	3415	94	1045	500	2160	5	1	18887341	663	8.56	0.51	12	0.04	410.00	6930.00	5990	20240220	-41.40	3165	20240129	10.90	5990	-41.40	20240220	3165	10.90	20240129	5990	-41.40	20240220	3165	10.90	20240129	0.84	N	072470	500	94 억		103772	N	N	0	N	00	N
46	20240724	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3530	35	2	1.00	20754405	5905	26.76	3480	3535	3475	4540	2450	3495	3515.05	0.55	0	-667	3638	3566	3513	3441	3388	3540	3415	94	1045	500	2160	5	1	18887341	667	8.61	0.51	12	0.03	410.00	6930.00	5990	20240220	-41.07	3165	20240129	11.53	5990	-41.07	20240220	3165	11.53	20240129	5990	-41.07	20240220	3165	11.53	20240129	0.84	N	072470	500	94 억		103772	N	N	0	N	00	N
47	20240724	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3525	30	2	0.86	17359985	4943	22.40	3480	3535	3475	4540	2450	3495	3512.38	0.55	0	-564	3638	3566	3513	3441	3388	3540	3415	94	1045	500	2160	5	1	18887341	666	8.60	0.51	12	0.03	410.00	6930.00	5990	20240220	-41.15	3165	20240129	11.37	5990	-41.15	20240220	3165	11.37	20240129	5990	-41.15	20240220	3165	11.37	20240129	0.84	N	072470	500	94 억		103772	N	N	0	N	00	N
48	20240724	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3530	35	2	1.00	10033450	2859	12.95	3480	3530	3475	4540	2450	3495	3509.94	0.55	0	-561	3638	3566	3513	3441	3388	3540	3415	94	1045	500	2160	5	1	18887341	667	8.61	0.51	12	0.02	410.00	6930.00	5990	20240220	-41.07	3165	20240129	11.53	5990	-41.07	20240220	3165	11.53	20240129	5990	-41.07	20240220	3165	11.53	20240129	0.84	N	072470	500	94 억		103772	N	N	0	N	00	N
49	20240724	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3490	-5	5	-0.14	561780	161	0.73	3480	3490	3475	4540	2450	3495	3480.24	0.55	0	-23	3638	3566	3513	3441	3388	3540	3415	94	1045	500	2160	5	1	18887341	659	8.51	0.50	12	0.00	410.00	6930.00	5990	20240220	-41.74	3165	20240129	10.27	5990	-41.74	20240220	3165	10.27	20240129	5990	-41.74	20240220	3165	10.27	20240129	0.84	N	072470	500	94 억		103772	N	N	0	N	00	N
50	20240723	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3495	-65	5	-1.83	76240020	21765	79.24	3510	3585	3460	4625	2495	3560	3502.90	0.57	0	-2987	3676	3617	3581	3522	3486	3600	3505	94	1065	500	2200	5	1	18887341	660	8.52	0.50	12	0.12	410.00	6930.00	5990	20240220	-41.65	3165	20240129	10.43	5990	-41.65	20240220	3165	10.43	20240129	5990	-41.65	20240220	3165	10.43	20240129	0.81	N	072470	500	94 억		106756	N	N	0	N	00	N
51	20240723	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3470	-90	5	-2.53	58361655	16626	60.53	3510	3585	3470	4625	2495	3560	3510.26	0.57	0	-2821	3676	3617	3581	3522	3486	3600	3505	94	1065	500	2200	5	1	18887341	655	8.46	0.50	12	0.09	410.00	6930.00	5990	20240220	-42.07	3165	20240129	9.64	5990	-42.07	20240220	3165	9.64	20240129	5990	-42.07	20240220	3165	9.64	20240129	0.81	N	072470	500	94 억		106756	N	N	0	N	00	N
52	20240723	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3495	-65	5	-1.83	49523265	14086	51.28	3510	3585	3480	4625	2495	3560	3515.78	0.57	0	-2069	3676	3617	3581	3522	3486	3600	3505	94	1065	500	2200	5	1	18887341	660	8.52	0.50	12	0.07	410.00	6930.00	5990	20240220	-41.65	3165	20240129	10.43	5990	-41.65	20240220	3165	10.43	20240129	5990	-41.65	20240220	3165	10.43	20240129	0.81	N	072470	500	94 억		106756	N	N	0	N	00	N
53	20240723	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	-60	5	-1.69	42558025	12089	44.01	3510	3585	3480	4625	2495	3560	3520.39	0.57	0	-1361	3676	3617	3581	3522	3486	3600	3505	94	1065	500	2200	5	1	18887341	661	8.54	0.51	12	0.06	410.00	6930.00	5990	20240220	-41.57	3165	20240129	10.58	5990	-41.57	20240220	3165	10.58	20240129	5990	-41.57	20240220	3165	10.58	20240129	0.81	N	072470	500	94 억		106756	N	N	0	N	00	N
54	20240723	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	-60	5	-1.69	38796755	11012	40.09	3510	3585	3480	4625	2495	3560	3523.13	0.57	0	-1361	3676	3617	3581	3522	3486	3600	3505	94	1065	500	2200	5	1	18887341	661	8.54	0.51	12	0.06	410.00	6930.00	5990	20240220	-41.57	3165	20240129	10.58	5990	-41.57	20240220	3165	10.58	20240129	5990	-41.57	20240220	3165	10.58	20240129	0.81	N	072470	500	94 억		106756	N	N	0	N	00	N
55	20240723	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	-60	5	-1.69	35432795	10050	36.59	3510	3585	3480	4625	2495	3560	3525.65	0.57	0	-1361	3676	3617	3581	3522	3486	3600	3505	94	1065	500	2200	5	1	18887341	661	8.54	0.51	12	0.05	410.00	6930.00	5990	20240220	-41.57	3165	20240129	10.58	5990	-41.57	20240220	3165	10.58	20240129	5990	-41.57	20240220	3165	10.58	20240129	0.81	N	072470	500	94 억		106756	N	N	0	N	00	N
56	20240723	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3555	-5	5	-0.14	17967400	5086	18.52	3510	3585	3500	4625	2495	3560	3532.72	0.57	0	922	3676	3617	3581	3522	3486	3600	3505	94	1065	500	2200	5	1	18887341	671	8.67	0.51	12	0.03	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	0.81	N	072470	500	94 억		106756	N	N	0	N	00	N
57	20240723	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3550	-10	5	-0.28	10466480	2974	10.83	3510	3585	3500	4625	2495	3560	3519.33	0.57	0	1847	3676	3617	3581	3522	3486	3600	3505	94	1065	500	2200	5	1	18887341	671	8.66	0.51	12	0.02	410.00	6930.00	5990	20240220	-40.73	3165	20240129	12.16	5990	-40.73	20240220	3165	12.16	20240129	5990	-40.73	20240220	3165	12.16	20240129	0.81	N	072470	500	94 억		106756	N	N	0	N	00	N
58	20240722	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3560	-105	5	-2.86	98182530	27396	208.65	3630	3640	3545	4760	2570	3665	3583.83	0.58	0	-3414	3738	3701	3653	3616	3568	3720	3635	94	1095	500	2270	5	1	18887341	672	8.68	0.51	12	0.15	410.00	6930.00	5990	20240220	-40.57	3165	20240129	12.48	5990	-40.57	20240220	3165	12.48	20240129	5990	-40.57	20240220	3165	12.48	20240129	0.80	N	072470	500	94 억		109589	N	N	0	N	00	N
59	20240722	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3605	-60	5	-1.64	58952985	16394	124.86	3630	3640	3580	4760	2570	3665	3596.01	0.58	0	-3717	3738	3701	3653	3616	3568	3720	3635	94	1095	500	2270	5	1	18887341	681	8.79	0.52	12	0.09	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	0.80	N	072470	500	94 억		109589	N	N	0	N	00	N
60	20240722	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-65	5	-1.77	48448965	13468	102.57	3630	3640	3580	4760	2570	3665	3597.34	0.58	0	-3640	3738	3701	3653	3616	3568	3720	3635	94	1095	500	2270	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	0.80	N	072470	500	94 억		109589	N	N	0	N	00	N
61	20240722	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-65	5	-1.77	44204325	12283	93.55	3630	3640	3580	4760	2570	3665	3598.82	0.58	0	-3713	3738	3701	3653	3616	3568	3720	3635	94	1095	500	2270	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	0.80	N	072470	500	94 억		109589	N	N	0	N	00	N
62	20240722	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	-70	5	-1.91	41312985	11476	87.40	3630	3640	3580	4760	2570	3665	3599.95	0.58	0	-3701	3738	3701	3653	3616	3568	3720	3635	94	1095	500	2270	5	1	18887341	679	8.77	0.52	12	0.06	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	0.80	N	072470	500	94 억		109589	N	N	0	N	00	N
63	20240722	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	-50	5	-1.36	37158525	10317	78.58	3630	3640	3585	4760	2570	3665	3601.68	0.58	0	-3573	3738	3701	3653	3616	3568	3720	3635	94	1095	500	2270	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	0.80	N	072470	500	94 억		109589	N	N	0	N	00	N
64	20240722	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-55	5	-1.50	24910615	6906	52.60	3630	3640	3590	4760	2570	3665	3607.10	0.58	0	-3057	3738	3701	3653	3616	3568	3720	3635	94	1095	500	2270	5	1	18887341	682	8.80	0.52	12	0.04	410.00	6930.00	5990	20240220	-39.73	3165	20240129	14.06	5990	-39.73	20240220	3165	14.06	20240129	5990	-39.73	20240220	3165	14.06	20240129	0.80	N	072470	500	94 억		109589	N	N	0	N	00	N
65	20240722	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	-45	5	-1.23	1261280	348	2.65	3630	3635	3610	4760	2570	3665	3624.37	0.58	0	169	3738	3701	3653	3616	3568	3720	3635	94	1095	500	2270	5	1	18887341	684	8.83	0.52	12	0.00	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	0.80	N	072470	500	94 억		109589	N	N	0	N	00	N
66	20240719	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	10	2	0.27	45804085	12635	45.59	3660	3690	3605	4750	2560	3655	3625.17	0.59	0	-1401	3808	3731	3688	3611	3568	3710	3590	94	1095	500	2260	5	1	18887341	692	8.94	0.53	12	0.07	410.00	6930.00	5990	20240220	-38.81	3165	20240129	15.80	5990	-38.81	20240220	3165	15.80	20240129	5990	-38.81	20240220	3165	15.80	20240129	0.80	N	072470	500	94 억		110943	N	N	0	N	00	N
67	20240719	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	10	2	0.27	43513855	12008	43.32	3660	3690	3605	4750	2560	3655	3623.74	0.59	0	-1333	3808	3731	3688	3611	3568	3710	3590	94	1095	500	2260	5	1	18887341	692	8.94	0.53	12	0.06	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	0.80	N	072470	500	94 억		110943	N	N	0	N	00	N
68	20240719	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	-35	5	-0.96	41490430	11451	41.31	3660	3690	3605	4750	2560	3655	3623.30	0.59	0	-1508	3808	3731	3688	3611	3568	3710	3590	94	1095	500	2260	5	1	18887341	684	8.83	0.52	12	0.06	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	0.80	N	072470	500	94 억		110943	N	N	0	N	00	N
69	20240719	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	-25	5	-0.68	40027645	11048	39.86	3660	3690	3605	4750	2560	3655	3623.07	0.59	0	-1662	3808	3731	3688	3611	3568	3710	3590	94	1095	500	2260	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	0.80	N	072470	500	94 억		110943	N	N	0	N	00	N
70	20240719	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	-25	5	-0.68	39450475	10889	39.29	3660	3690	3605	4750	2560	3655	3622.97	0.59	0	-1662	3808	3731	3688	3611	3568	3710	3590	94	1095	500	2260	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	0.80	N	072470	500	94 억		110943	N	N	0	N	00	N
71	20240719	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	-25	5	-0.68	39388840	10872	39.23	3660	3690	3605	4750	2560	3655	3622.96	0.59	0	-1662	3808	3731	3688	3611	3568	3710	3590	94	1095	500	2260	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	0.80	N	072470	500	94 억		110943	N	N	0	N	00	N
72	20240719	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	-25	5	-0.68	23471225	6465	23.33	3660	3690	3605	4750	2560	3655	3630.51	0.59	0	-1676	3808	3731	3688	3611	3568	3710	3590	94	1095	500	2260	5	1	18887341	686	8.85	0.52	12	0.03	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	0.80	N	072470	500	94 억		110943	N	N	0	N	00	N
73	20240719	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	35	2	0.96	582085	159	0.57	3660	3690	3650	4750	2560	3655	3660.91	0.59	0	-143	3808	3731	3688	3611	3568	3710	3590	94	1095	500	2260	5	1	18887341	697	9.00	0.53	12	0.00	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	0.80	N	072470	500	94 억		110943	N	N	0	N	00	N
74	20240718	160601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-110	5	-2.92	101495585	27703	250.50	3765	3765	3645	4890	2640	3765	3663.71	0.59	0	-950	3841	3802	3771	3732	3701	3787	3717	94	1125	500	2330	5	1	18887341	690	8.91	0.53	12	0.15	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	0.79	N	072470	500	94 억		111889	N	N	0	N	00	N
75	20240718	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-105	5	-2.79	97942690	26732	241.72	3765	3765	3645	4890	2640	3765	3663.87	0.59	0	-327	3841	3802	3771	3732	3701	3787	3717	94	1125	500	2330	5	1	18887341	691	8.93	0.53	12	0.14	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	0.79	N	072470	500	94 억		111889	N	N	0	N	00	N
76	20240718	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	-90	5	-2.39	88763085	24227	219.07	3765	3765	3645	4890	2640	3765	3663.81	0.59	0	-550	3841	3802	3771	3732	3701	3787	3717	94	1125	500	2330	5	1	18887341	694	8.96	0.53	12	0.13	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	0.79	N	072470	500	94 억		111889	N	N	0	N	00	N
77	20240718	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-95	5	-2.52	86405135	23583	213.25	3765	3765	3645	4890	2640	3765	3663.87	0.59	0	-406	3841	3802	3771	3732	3701	3787	3717	94	1125	500	2330	5	1	18887341	693	8.95	0.53	12	0.12	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	0.79	N	072470	500	94 억		111889	N	N	0	N	00	N
78	20240718	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3650	-115	5	-3.05	84789750	23141	209.25	3765	3765	3645	4890	2640	3765	3664.05	0.59	0	-703	3841	3802	3771	3732	3701	3787	3717	94	1125	500	2330	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	0.79	N	072470	500	94 억		111889	N	N	0	N	00	N
79	20240718	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-105	5	-2.79	71185680	19420	175.60	3765	3765	3645	4890	2640	3765	3665.59	0.59	0	-28	3841	3802	3771	3732	3701	3787	3717	94	1125	500	2330	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	0.79	N	072470	500	94 억		111889	N	N	0	N	00	N
80	20240718	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3685	-80	5	-2.12	43540745	11847	107.13	3765	3765	3650	4890	2640	3765	3675.25	0.59	0	-686	3841	3802	3771	3732	3701	3787	3717	94	1125	500	2330	5	1	18887341	696	8.99	0.53	12	0.06	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	0.79	N	072470	500	94 억		111889	N	N	0	N	00	N
81	20240718	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3695	-70	5	-1.86	2973070	804	7.27	3765	3765	3685	4890	2640	3765	3697.85	0.59	0	-142	3841	3802	3771	3732	3701	3787	3717	94	1125	500	2330	5	1	18887341	698	9.01	0.53	12	0.00	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	0.79	N	072470	500	94 억		111889	N	N	0	N	00	N
82	20240717	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	-35	5	-0.92	41551595	11058	74.58	3800	3810	3740	4940	2660	3800	3757.60	0.60	0	-1553	3873	3836	3768	3731	3663	3855	3750	94	1140	500	2350	5	1	18887341	711	9.18	0.54	12	0.06	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	0.80	N	072470	500	94 억		113113	N	N	0	N	00	N
83	20240717	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	-35	5	-0.92	32877220	8742	58.96	3800	3810	3740	4940	2660	3800	3760.84	0.60	0	-1376	3873	3836	3768	3731	3663	3855	3750	94	1140	500	2350	5	1	18887341	711	9.18	0.54	12	0.05	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	0.80	N	072470	500	94 억		113113	N	N	0	N	00	N
84	20240717	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-25	5	-0.66	26851920	7136	48.13	3800	3810	3740	4940	2660	3800	3762.88	0.60	0	-997	3873	3836	3768	3731	3663	3855	3750	94	1140	500	2350	5	1	18887341	713	9.21	0.54	12	0.04	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	0.80	N	072470	500	94 억		113113	N	N	0	N	00	N
85	20240717	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-50	5	-1.32	23489385	6245	42.12	3800	3810	3740	4940	2660	3800	3761.31	0.60	0	-951	3873	3836	3768	3731	3663	3855	3750	94	1140	500	2350	5	1	18887341	708	9.15	0.54	12	0.03	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	0.80	N	072470	500	94 억		113113	N	N	0	N	00	N
86	20240717	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-50	5	-1.32	19758605	5251	35.42	3800	3810	3740	4940	2660	3800	3762.83	0.60	0	-970	3873	3836	3768	3731	3663	3855	3750	94	1140	500	2350	5	1	18887341	708	9.15	0.54	12	0.03	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	0.80	N	072470	500	94 억		113113	N	N	0	N	00	N
87	20240717	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	-15	5	-0.39	11813310	3130	21.11	3800	3810	3750	4940	2660	3800	3774.22	0.60	0	-1086	3873	3836	3768	3731	3663	3855	3750	94	1140	500	2350	5	1	18887341	715	9.23	0.55	12	0.02	410.00	6930.00	5990	20240220	-36.81	3165	20240129	19.59	5990	-36.81	20240220	3165	19.59	20240129	5990	-36.81	20240220	3165	19.59	20240129	0.80	N	072470	500	94 억		113113	N	N	0	N	00	N
88	20240717	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-5	5	-0.13	9113885	2412	16.27	3800	3810	3750	4940	2660	3800	3778.56	0.60	0	-701	3873	3836	3768	3731	3663	3855	3750	94	1140	500	2350	5	1	18887341	717	9.26	0.55	12	0.01	410.00	6930.00	5990	20240220	-36.64	3165	20240129	19.91	5990	-36.64	20240220	3165	19.91	20240129	5990	-36.64	20240220	3165	19.91	20240129	0.80	N	072470	500	94 억		113113	N	N	0	N	00	N
89	20240717	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	5	2	0.13	2035325	536	3.62	3800	3810	3795	4940	2660	3800	3797.25	0.60	0	-499	3873	3836	3768	3731	3663	3855	3750	94	1140	500	2350	5	1	18887341	719	9.28	0.55	12	0.00	410.00	6930.00	5990	20240220	-36.48	3165	20240129	20.22	5990	-36.48	20240220	3165	20.22	20240129	5990	-36.48	20240220	3165	20.22	20240129	0.80	N	072470	500	94 억		113113	N	N	0	N	00	N
90	20240716	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-10	5	-0.26	55652540	14826	130.87	3775	3805	3700	4950	2670	3810	3753.70	0.61	0	-1382	3856	3832	3786	3762	3716	3845	3775	94	1140	500	2360	5	1	18887341	718	9.27	0.55	12	0.08	410.00	6930.00	5990	20240220	-36.56	3165	20240129	20.06	5990	-36.56	20240220	3165	20.06	20240129	5990	-36.56	20240220	3165	20.06	20240129	0.81	N	072470	500	94 억		114496	N	N	0	N	00	N
91	20240716	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-5	5	-0.13	44416305	11869	104.77	3775	3805	3700	4950	2670	3810	3742.19	0.61	0	-257	3856	3832	3786	3762	3716	3845	3775	94	1140	500	2360	5	1	18887341	719	9.28	0.55	12	0.06	410.00	6930.00	5990	20240220	-36.48	3165	20240129	20.22	5990	-36.48	20240220	3165	20.22	20240129	5990	-36.48	20240220	3165	20.22	20240129	0.81	N	072470	500	94 억		114496	N	N	0	N	00	N
92	20240716	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	-70	5	-1.84	35916520	9612	84.84	3775	3790	3700	4950	2670	3810	3736.61	0.61	0	-23	3856	3832	3786	3762	3716	3845	3775	94	1140	500	2360	5	1	18887341	706	9.12	0.54	12	0.05	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	0.81	N	072470	500	94 억		114496	N	N	0	N	00	N
93	20240716	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-40	5	-1.05	34012460	9103	80.35	3775	3790	3700	4950	2670	3810	3736.38	0.61	0	-2	3856	3832	3786	3762	3716	3845	3775	94	1140	500	2360	5	1	18887341	712	9.20	0.54	12	0.05	410.00	6930.00	5990	20240220	-37.06	3165	20240129	19.12	5990	-37.06	20240220	3165	19.12	20240129	5990	-37.06	20240220	3165	19.12	20240129	0.81	N	072470	500	94 억		114496	N	N	0	N	00	N
94	20240716	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-40	5	-1.05	33545615	8979	79.26	3775	3790	3700	4950	2670	3810	3735.98	0.61	0	-2	3856	3832	3786	3762	3716	3845	3775	94	1140	500	2360	5	1	18887341	712	9.20	0.54	12	0.05	410.00	6930.00	5990	20240220	-37.06	3165	20240129	19.12	5990	-37.06	20240220	3165	19.12	20240129	5990	-37.06	20240220	3165	19.12	20240129	0.81	N	072470	500	94 억		114496	N	N	0	N	00	N
95	20240716	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	-70	5	-1.84	28985035	7760	68.50	3775	3790	3700	4950	2670	3810	3735.16	0.61	0	395	3856	3832	3786	3762	3716	3845	3775	94	1140	500	2360	5	1	18887341	706	9.12	0.54	12	0.04	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	0.81	N	072470	500	94 억		114496	N	N	0	N	00	N
96	20240716	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-65	5	-1.71	22586730	6043	53.34	3775	3790	3700	4950	2670	3810	3737.63	0.61	0	855	3856	3832	3786	3762	3716	3845	3775	94	1140	500	2360	5	1	18887341	707	9.13	0.54	12	0.03	410.00	6930.00	5990	20240220	-37.48	3165	20240129	18.33	5990	-37.48	20240220	3165	18.33	20240129	5990	-37.48	20240220	3165	18.33	20240129	0.81	N	072470	500	94 억		114496	N	N	0	N	00	N
97	20240716	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	-20	5	-0.52	6657380	1782	15.73	3775	3790	3700	4950	2670	3810	3735.78	0.61	0	942	3856	3832	3786	3762	3716	3845	3775	94	1140	500	2360	5	1	18887341	716	9.24	0.55	12	0.01	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	0.81	N	072470	500	94 억		114496	N	N	0	N	00	N
98	20240715	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	5	2	0.13	40246205	10708	54.78	3800	3810	3740	4945	2665	3805	3758.45	0.60	0	1091	3938	3871	3818	3751	3698	3845	3725	94	1140	500	2350	5	1	18887341	720	9.29	0.55	12	0.06	410.00	6930.00	5990	20240220	-36.39	3165	20240129	20.38	5990	-36.39	20240220	3165	20.38	20240129	5990	-36.39	20240220	3165	20.38	20240129	0.82	N	072470	500	94 억		113351	N	N	0	N	00	N
99	20240715	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-55	5	-1.45	35587695	9471	48.45	3800	3805	3740	4945	2665	3805	3757.54	0.60	0	446	3938	3871	3818	3751	3698	3845	3725	94	1140	500	2350	5	1	18887341	708	9.15	0.54	12	0.05	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	0.82	N	072470	500	94 억		113351	N	N	0	N	00	N
100	20240715	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-35	5	-0.92	19584695	5215	26.68	3800	3805	3740	4945	2665	3805	3755.45	0.60	0	89	3938	3871	3818	3751	3698	3845	3725	94	1140	500	2350	5	1	18887341	712	9.20	0.54	12	0.03	410.00	6930.00	5990	20240220	-37.06	3165	20240129	19.12	5990	-37.06	20240220	3165	19.12	20240129	5990	-37.06	20240220	3165	19.12	20240129	0.82	N	072470	500	94 억		113351	N	N	0	N	00	N
101	20240715	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	-45	5	-1.18	15861670	4225	21.61	3800	3805	3740	4945	2665	3805	3754.24	0.60	0	-213	3938	3871	3818	3751	3698	3845	3725	94	1140	500	2350	5	1	18887341	710	9.17	0.54	12	0.02	410.00	6930.00	5990	20240220	-37.23	3165	20240129	18.80	5990	-37.23	20240220	3165	18.80	20240129	5990	-37.23	20240220	3165	18.80	20240129	0.82	N	072470	500	94 억		113351	N	N	0	N	00	N
102	20240715	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-35	5	-0.92	15285655	4072	20.83	3800	3805	3740	4945	2665	3805	3753.84	0.60	0	-213	3938	3871	3818	3751	3698	3845	3725	94	1140	500	2350	5	1	18887341	712	9.20	0.54	12	0.02	410.00	6930.00	5990	20240220	-37.06	3165	20240129	19.12	5990	-37.06	20240220	3165	19.12	20240129	5990	-37.06	20240220	3165	19.12	20240129	0.82	N	072470	500	94 억		113351	N	N	0	N	00	N
103	20240715	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-35	5	-0.92	14826885	3950	20.21	3800	3805	3740	4945	2665	3805	3753.64	0.60	0	-260	3938	3871	3818	3751	3698	3845	3725	94	1140	500	2350	5	1	18887341	712	9.20	0.54	12	0.02	410.00	6930.00	5990	20240220	-37.06	3165	20240129	19.12	5990	-37.06	20240220	3165	19.12	20240129	5990	-37.06	20240220	3165	19.12	20240129	0.82	N	072470	500	94 억		113351	N	N	0	N	00	N
104	20240715	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-25	5	-0.66	6987875	1858	9.50	3800	3805	3755	4945	2665	3805	3760.97	0.60	0	-312	3938	3871	3818	3751	3698	3845	3725	94	1140	500	2350	5	1	18887341	714	9.22	0.55	12	0.01	410.00	6930.00	5990	20240220	-36.89	3165	20240129	19.43	5990	-36.89	20240220	3165	19.43	20240129	5990	-36.89	20240220	3165	19.43	20240129	0.82	N	072470	500	94 억		113351	N	N	0	N	00	N
105	20240715	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	-45	5	-1.18	545065	144	0.74	3800	3805	3760	4945	2665	3805	3785.17	0.60	0	-87	3938	3871	3818	3751	3698	3845	3725	94	1140	500	2350	5	1	18887341	710	9.17	0.54	12	0.00	410.00	6930.00	5990	20240220	-37.23	3165	20240129	18.80	5990	-37.23	20240220	3165	18.80	20240129	5990	-37.23	20240220	3165	18.80	20240129	0.82	N	072470	500	94 억		113351	N	N	0	N	00	N
106	20240712	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-55	5	-1.42	74483930	19547	96.19	3860	3885	3765	5010	2705	3860	3810.50	0.62	0	-3325	3903	3881	3848	3826	3793	3892	3837	94	1150	500	2390	5	1	18887341	719	9.28	0.55	12	0.10	410.00	6930.00	5990	20240220	-36.48	3165	20240129	20.22	5990	-36.48	20240220	3165	20.22	20240129	5990	-36.48	20240220	3165	20.22	20240129	0.82	N	072470	500	94 억		116674	N	N	0	N	00	N
107	20240712	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-60	5	-1.55	73689070	19337	95.15	3860	3885	3770	5010	2705	3860	3810.78	0.62	0	-3219	3903	3881	3848	3826	3793	3892	3837	94	1150	500	2390	5	1	18887341	718	9.27	0.55	12	0.10	410.00	6930.00	5990	20240220	-36.56	3165	20240129	20.06	5990	-36.56	20240220	3165	20.06	20240129	5990	-36.56	20240220	3165	20.06	20240129	0.82	N	072470	500	94 억		116674	N	N	0	N	00	N
108	20240712	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-60	5	-1.55	57622330	15096	74.28	3860	3885	3790	5010	2705	3860	3817.06	0.62	0	-880	3903	3881	3848	3826	3793	3892	3837	94	1150	500	2390	5	1	18887341	718	9.27	0.55	12	0.08	410.00	6930.00	5990	20240220	-36.56	3165	20240129	20.06	5990	-36.56	20240220	3165	20.06	20240129	5990	-36.56	20240220	3165	20.06	20240129	0.82	N	072470	500	94 억		116674	N	N	0	N	00	N
109	20240712	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-50	5	-1.30	55464485	14528	71.49	3860	3885	3790	5010	2705	3860	3817.76	0.62	0	-360	3903	3881	3848	3826	3793	3892	3837	94	1150	500	2390	5	1	18887341	720	9.29	0.55	12	0.08	410.00	6930.00	5990	20240220	-36.39	3165	20240129	20.38	5990	-36.39	20240220	3165	20.38	20240129	5990	-36.39	20240220	3165	20.38	20240129	0.82	N	072470	500	94 억		116674	N	N	0	N	00	N
110	20240712	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-40	5	-1.04	32364415	8442	41.54	3860	3885	3805	5010	2705	3860	3833.74	0.62	0	-975	3903	3881	3848	3826	3793	3892	3837	94	1150	500	2390	5	1	18887341	721	9.32	0.55	12	0.04	410.00	6930.00	5990	20240220	-36.23	3165	20240129	20.70	5990	-36.23	20240220	3165	20.70	20240129	5990	-36.23	20240220	3165	20.70	20240129	0.82	N	072470	500	94 억		116674	N	N	0	N	00	N
111	20240712	110628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-55	5	-1.42	31057910	8099	39.85	3860	3885	3805	5010	2705	3860	3834.78	0.62	0	-1013	3903	3881	3848	3826	3793	3892	3837	94	1150	500	2390	5	1	18887341	719	9.28	0.55	12	0.04	410.00	6930.00	5990	20240220	-36.48	3165	20240129	20.22	5990	-36.48	20240220	3165	20.22	20240129	5990	-36.48	20240220	3165	20.22	20240129	0.82	N	072470	500	94 억		116674	N	N	0	N	00	N
112	20240712	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-55	5	-1.42	28599860	7453	36.67	3860	3885	3805	5010	2705	3860	3837.36	0.62	0	-1010	3903	3881	3848	3826	3793	3892	3837	94	1150	500	2390	5	1	18887341	719	9.28	0.55	12	0.04	410.00	6930.00	5990	20240220	-36.48	3165	20240129	20.22	5990	-36.48	20240220	3165	20.22	20240129	5990	-36.48	20240220	3165	20.22	20240129	0.82	N	072470	500	94 억		116674	N	N	0	N	00	N
113	20240712	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	0	3	0.00	8103740	2099	10.33	3860	3885	3860	5010	2705	3860	3860.76	0.62	0	-1471	3903	3881	3848	3826	3793	3892	3837	94	1150	500	2390	5	1	18887341	729	9.41	0.56	12	0.01	410.00	6930.00	5990	20240220	-35.56	3165	20240129	21.96	5990	-35.56	20240220	3165	21.96	20240129	5990	-35.56	20240220	3165	21.96	20240129	0.82	N	072470	500	94 억		116674	N	N	0	N	00	N
114	20240711	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	5	2	0.13	78089690	20315	109.96	3845	3870	3815	5010	2700	3855	3843.94	0.61	0	2372	3935	3895	3845	3805	3755	3915	3825	94	1155	500	2390	5	1	18887341	729	9.41	0.56	12	0.11	410.00	6930.00	5990	20240220	-35.56	3165	20240129	21.96	5990	-35.56	20240220	3165	21.96	20240129	5990	-35.56	20240220	3165	21.96	20240129	0.82	N	072470	500	94 억		114302	N	N	0	N	00	N
115	20240711	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-5	5	-0.13	54988230	14309	77.45	3845	3870	3815	5010	2700	3855	3842.91	0.61	0	1211	3935	3895	3845	3805	3755	3915	3825	94	1155	500	2390	5	1	18887341	727	9.39	0.56	12	0.08	410.00	6930.00	5990	20240220	-35.73	3165	20240129	21.64	5990	-35.73	20240220	3165	21.64	20240129	5990	-35.73	20240220	3165	21.64	20240129	0.82	N	072470	500	94 억		114302	N	N	0	N	00	N
116	20240711	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-20	5	-0.52	44582480	11603	62.80	3845	3870	3815	5010	2700	3855	3842.32	0.61	0	1016	3935	3895	3845	3805	3755	3915	3825	94	1155	500	2390	5	1	18887341	724	9.35	0.55	12	0.06	410.00	6930.00	5990	20240220	-35.98	3165	20240129	21.17	5990	-35.98	20240220	3165	21.17	20240129	5990	-35.98	20240220	3165	21.17	20240129	0.82	N	072470	500	94 억		114302	N	N	0	N	00	N
117	20240711	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	15	2	0.39	29395445	7647	41.39	3845	3870	3815	5010	2700	3855	3844.05	0.61	0	1016	3935	3895	3845	3805	3755	3915	3825	94	1155	500	2390	5	1	18887341	731	9.44	0.56	12	0.04	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	0.82	N	072470	500	94 억		114302	N	N	0	N	00	N
118	20240711	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-5	5	-0.13	21181705	5516	29.86	3845	3855	3815	5010	2700	3855	3840.05	0.61	0	318	3935	3895	3845	3805	3755	3915	3825	94	1155	500	2390	5	1	18887341	727	9.39	0.56	12	0.03	410.00	6930.00	5990	20240220	-35.73	3165	20240129	21.64	5990	-35.73	20240220	3165	21.64	20240129	5990	-35.73	20240220	3165	21.64	20240129	0.82	N	072470	500	94 억		114302	N	N	0	N	00	N
119	20240711	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-30	5	-0.78	16476630	4294	23.24	3845	3855	3815	5010	2700	3855	3837.13	0.61	0	219	3935	3895	3845	3805	3755	3915	3825	94	1155	500	2390	5	1	18887341	722	9.33	0.55	12	0.02	410.00	6930.00	5990	20240220	-36.14	3165	20240129	20.85	5990	-36.14	20240220	3165	20.85	20240129	5990	-36.14	20240220	3165	20.85	20240129	0.82	N	072470	500	94 억		114302	N	N	0	N	00	N
120	20240711	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-15	5	-0.39	12489980	3252	17.60	3845	3855	3815	5010	2700	3855	3840.71	0.61	0	84	3935	3895	3845	3805	3755	3915	3825	94	1155	500	2390	5	1	18887341	725	9.37	0.55	12	0.02	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	0.82	N	072470	500	94 억		114302	N	N	0	N	00	N
121	20240711	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	0	3	0.00	269430	70	0.38	3845	3855	3845	5010	2700	3855	3849.00	0.61	0	13	3935	3895	3845	3805	3755	3915	3825	94	1155	500	2390	5	1	18887341	728	9.40	0.56	12	0.00	410.00	6930.00	5990	20240220	-35.64	3165	20240129	21.80	5990	-35.64	20240220	3165	21.80	20240129	5990	-35.64	20240220	3165	21.80	20240129	0.82	N	072470	500	94 억		114302	N	N	0	N	00	N
122	20240710	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-30	5	-0.77	70866565	18475	90.93	3850	3885	3795	5050	2720	3885	3835.81	0.60	0	1100	3941	3912	3871	3842	3801	3920	3850	94	1165	500	2400	5	1	18887341	728	9.40	0.56	12	0.10	410.00	6930.00	5990	20240220	-35.64	3165	20240129	21.80	5990	-35.64	20240220	3165	21.80	20240129	5990	-35.64	20240220	3165	21.80	20240129	0.85	N	072470	500	94 억		113218	N	N	0	N	00	N
123	20240710	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-45	5	-1.16	64353590	16784	82.61	3850	3885	3795	5050	2720	3885	3834.22	0.60	0	894	3941	3912	3871	3842	3801	3920	3850	94	1165	500	2400	5	1	18887341	725	9.37	0.55	12	0.09	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	0.85	N	072470	500	94 억		113218	N	N	0	N	00	N
124	20240710	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-30	5	-0.77	58180600	15180	74.71	3850	3885	3795	5050	2720	3885	3832.71	0.60	0	244	3941	3912	3871	3842	3801	3920	3850	94	1165	500	2400	5	1	18887341	728	9.40	0.56	12	0.08	410.00	6930.00	5990	20240220	-35.64	3165	20240129	21.80	5990	-35.64	20240220	3165	21.80	20240129	5990	-35.64	20240220	3165	21.80	20240129	0.85	N	072470	500	94 억		113218	N	N	0	N	00	N
125	20240710	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-55	5	-1.42	44629435	11653	57.35	3850	3885	3795	5050	2720	3885	3829.87	0.60	0	25	3941	3912	3871	3842	3801	3920	3850	94	1165	500	2400	5	1	18887341	723	9.34	0.55	12	0.06	410.00	6930.00	5990	20240220	-36.06	3165	20240129	21.01	5990	-36.06	20240220	3165	21.01	20240129	5990	-36.06	20240220	3165	21.01	20240129	0.85	N	072470	500	94 억		113218	N	N	0	N	00	N
126	20240710	120625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-70	5	-1.80	40448545	10560	51.97	3850	3885	3795	5050	2720	3885	3830.35	0.60	0	-405	3941	3912	3871	3842	3801	3920	3850	94	1165	500	2400	5	1	18887341	721	9.30	0.55	12	0.06	410.00	6930.00	5990	20240220	-36.31	3165	20240129	20.54	5990	-36.31	20240220	3165	20.54	20240129	5990	-36.31	20240220	3165	20.54	20240129	0.85	N	072470	500	94 억		113218	N	N	0	N	00	N
127	20240710	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-45	5	-1.16	40211950	10498	51.67	3850	3885	3795	5050	2720	3885	3830.44	0.60	0	-405	3941	3912	3871	3842	3801	3920	3850	94	1165	500	2400	5	1	18887341	725	9.37	0.55	12	0.06	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	0.85	N	072470	500	94 억		113218	N	N	0	N	00	N
128	20240710	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-25	5	-0.64	24818850	6455	31.77	3850	3885	3825	5050	2720	3885	3844.90	0.60	0	-406	3941	3912	3871	3842	3801	3920	3850	94	1165	500	2400	5	1	18887341	729	9.41	0.56	12	0.03	410.00	6930.00	5990	20240220	-35.56	3165	20240129	21.96	5990	-35.56	20240220	3165	21.96	20240129	5990	-35.56	20240220	3165	21.96	20240129	0.85	N	072470	500	94 억		113218	N	N	0	N	00	N
129	20240710	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	0	3	0.00	1396975	362	1.78	3850	3885	3850	5050	2720	3885	3859.05	0.60	0	-276	3941	3912	3871	3842	3801	3920	3850	94	1165	500	2400	5	1	18887341	734	9.48	0.56	12	0.00	410.00	6930.00	5990	20240220	-35.14	3165	20240129	22.75	5990	-35.14	20240220	3165	22.75	20240129	5990	-35.14	20240220	3165	22.75	20240129	0.85	N	072470	500	94 억		113218	N	N	0	N	00	N
130	20240709	160623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	5	2	0.13	77147595	20018	62.42	3885	3900	3830	5040	2720	3880	3853.91	0.60	0	185	3946	3912	3846	3812	3746	3930	3830	94	1160	500	2400	5	1	18887341	734	9.48	0.56	12	0.11	410.00	6930.00	5990	20240220	-35.14	3165	20240129	22.75	5990	-35.14	20240220	3165	22.75	20240129	5990	-35.14	20240220	3165	22.75	20240129	0.86	N	072470	500	94 억		113029	N	N	0	N	00	N
131	20240709	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	-10	5	-0.26	69064580	17929	55.91	3885	3900	3830	5040	2720	3880	3852.12	0.60	0	465	3946	3912	3846	3812	3746	3930	3830	94	1160	500	2400	5	1	18887341	731	9.44	0.56	12	0.09	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	0.86	N	072470	500	94 억		113029	N	N	0	N	00	N
132	20240709	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	-10	5	-0.26	57692215	14979	46.71	3885	3900	3830	5040	2720	3880	3851.54	0.60	0	1035	3946	3912	3846	3812	3746	3930	3830	94	1160	500	2400	5	1	18887341	731	9.44	0.56	12	0.08	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	0.86	N	072470	500	94 억		113029	N	N	0	N	00	N
133	20240709	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-35	5	-0.90	45867895	11905	37.12	3885	3900	3830	5040	2720	3880	3852.83	0.60	0	1725	3946	3912	3846	3812	3746	3930	3830	94	1160	500	2400	5	1	18887341	726	9.38	0.55	12	0.06	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	0.86	N	072470	500	94 억		113029	N	N	0	N	00	N
134	20240709	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	-15	5	-0.39	40531400	10518	32.80	3885	3900	3830	5040	2720	3880	3853.53	0.60	0	1081	3946	3912	3846	3812	3746	3930	3830	94	1160	500	2400	5	1	18887341	730	9.43	0.56	12	0.06	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	0.86	N	072470	500	94 억		113029	N	N	0	N	00	N
135	20240709	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-35	5	-0.90	36473730	9465	29.51	3885	3900	3830	5040	2720	3880	3853.54	0.60	0	1030	3946	3912	3846	3812	3746	3930	3830	94	1160	500	2400	5	1	18887341	726	9.38	0.55	12	0.05	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	0.86	N	072470	500	94 억		113029	N	N	0	N	00	N
136	20240709	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	-15	5	-0.39	26336780	6844	21.34	3885	3900	3830	5040	2720	3880	3848.16	0.60	0	1500	3946	3912	3846	3812	3746	3930	3830	94	1160	500	2400	5	1	18887341	730	9.43	0.56	12	0.04	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	0.86	N	072470	500	94 억		113029	N	N	0	N	00	N
137	20240709	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-35	5	-0.90	6224300	1603	5.00	3885	3900	3845	5040	2720	3880	3882.91	0.60	0	-920	3946	3912	3846	3812	3746	3930	3830	94	1160	500	2400	5	1	18887341	726	9.38	0.55	12	0.01	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	0.86	N	072470	500	94 억		113029	N	N	0	N	00	N
138	20240708	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	45	2	1.17	120902185	31504	60.42	3840	3880	3780	4985	2685	3835	3837.64	0.58	0	3856	3935	3885	3850	3800	3765	3867	3782	94	1150	500	2370	5	1	18887341	733	9.46	0.56	12	0.17	410.00	6930.00	5990	20240220	-35.23	3165	20240129	22.59	5990	-35.23	20240220	3165	22.59	20240129	5990	-35.23	20240220	3165	22.59	20240129	0.85	N	072470	500	94 억		108779	N	N	0	N	00	N
139	20240708	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	15	2	0.39	109198705	28478	54.62	3840	3870	3780	4985	2685	3835	3834.49	0.58	0	3907	3935	3885	3850	3800	3765	3867	3782	94	1150	500	2370	5	1	18887341	727	9.39	0.56	12	0.15	410.00	6930.00	5990	20240220	-35.73	3165	20240129	21.64	5990	-35.73	20240220	3165	21.64	20240129	5990	-35.73	20240220	3165	21.64	20240129	0.85	N	072470	500	94 억		108779	N	N	0	N	00	N
140	20240708	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-5	5	-0.13	105516105	27520	52.78	3840	3870	3780	4985	2685	3835	3834.16	0.58	0	3136	3935	3885	3850	3800	3765	3867	3782	94	1150	500	2370	5	1	18887341	723	9.34	0.55	12	0.15	410.00	6930.00	5990	20240220	-36.06	3165	20240129	21.01	5990	-36.06	20240220	3165	21.01	20240129	5990	-36.06	20240220	3165	21.01	20240129	0.85	N	072470	500	94 억		108779	N	N	0	N	00	N
141	20240708	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	5	2	0.13	99523250	25961	49.79	3840	3870	3780	4985	2685	3835	3833.57	0.58	0	2646	3935	3885	3850	3800	3765	3867	3782	94	1150	500	2370	5	1	18887341	725	9.37	0.55	12	0.14	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	0.85	N	072470	500	94 억		108779	N	N	0	N	00	N
142	20240708	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	15	2	0.39	69448320	18099	34.71	3840	3870	3785	4985	2685	3835	3837.14	0.58	0	689	3935	3885	3850	3800	3765	3867	3782	94	1150	500	2370	5	1	18887341	727	9.39	0.56	12	0.10	410.00	6930.00	5990	20240220	-35.73	3165	20240129	21.64	5990	-35.73	20240220	3165	21.64	20240129	5990	-35.73	20240220	3165	21.64	20240129	0.85	N	072470	500	94 억		108779	N	N	0	N	00	N
143	20240708	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	10	2	0.26	50671860	13213	25.34	3840	3870	3785	4985	2685	3835	3835.00	0.58	0	-97	3935	3885	3850	3800	3765	3867	3782	94	1150	500	2370	5	1	18887341	726	9.38	0.55	12	0.07	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	0.85	N	072470	500	94 억		108779	N	N	0	N	00	N
144	20240708	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	5	2	0.13	41939260	10933	20.97	3840	3870	3785	4985	2685	3835	3836.02	0.58	0	-26	3935	3885	3850	3800	3765	3867	3782	94	1150	500	2370	5	1	18887341	725	9.37	0.55	12	0.06	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	0.85	N	072470	500	94 억		108779	N	N	0	N	00	N
145	20240708	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-10	5	-0.26	13069130	3411	6.54	3840	3870	3785	4985	2685	3835	3831.47	0.58	0	821	3935	3885	3850	3800	3765	3867	3782	94	1150	500	2370	5	1	18887341	722	9.33	0.55	12	0.02	410.00	6930.00	5990	20240220	-36.14	3165	20240129	20.85	5990	-36.14	20240220	3165	20.85	20240129	5990	-36.14	20240220	3165	20.85	20240129	0.85	N	072470	500	94 억		108779	N	N	0	N	00	N
146	20240705	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-55	5	-1.41	200151000	51974	44.24	3890	3900	3815	5050	2725	3890	3850.98	0.60	0	-4373	3986	3937	3841	3792	3696	3962	3817	94	1160	500	2410	5	1	18887341	724	9.35	0.55	12	0.28	410.00	6930.00	5990	20240220	-35.98	3165	20240129	21.17	5990	-35.98	20240220	3165	21.17	20240129	5990	-35.98	20240220	3165	21.17	20240129	0.94	N	072470	500	94 억		113130	N	N	0	N	00	N
147	20240705	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-75	5	-1.93	191390785	49690	42.29	3890	3900	3815	5050	2725	3890	3851.70	0.60	0	-3565	3986	3937	3841	3792	3696	3962	3817	94	1160	500	2410	5	1	18887341	721	9.30	0.55	12	0.26	410.00	6930.00	5990	20240220	-36.31	3165	20240129	20.54	5990	-36.31	20240220	3165	20.54	20240129	5990	-36.31	20240220	3165	20.54	20240129	0.94	N	072470	500	94 억		113130	N	N	0	N	00	N
148	20240705	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-40	5	-1.03	166825590	43281	36.84	3890	3900	3815	5050	2725	3890	3854.48	0.60	0	-3899	3986	3937	3841	3792	3696	3962	3817	94	1160	500	2410	5	1	18887341	727	9.39	0.56	12	0.23	410.00	6930.00	5990	20240220	-35.73	3165	20240129	21.64	5990	-35.73	20240220	3165	21.64	20240129	5990	-35.73	20240220	3165	21.64	20240129	0.94	N	072470	500	94 억		113130	N	N	0	N	00	N
149	20240705	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	-10	5	-0.26	152647720	39611	33.71	3890	3900	3815	5050	2725	3890	3853.67	0.60	0	-2895	3986	3937	3841	3792	3696	3962	3817	94	1160	500	2410	5	1	18887341	733	9.46	0.56	12	0.21	410.00	6930.00	5990	20240220	-35.23	3165	20240129	22.59	5990	-35.23	20240220	3165	22.59	20240129	5990	-35.23	20240220	3165	22.59	20240129	0.94	N	072470	500	94 억		113130	N	N	0	N	00	N
150	20240705	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-40	5	-1.03	139359850	36162	30.78	3890	3900	3815	5050	2725	3890	3853.77	0.60	0	-2090	3986	3937	3841	3792	3696	3962	3817	94	1160	500	2410	5	1	18887341	727	9.39	0.56	12	0.19	410.00	6930.00	5990	20240220	-35.73	3165	20240129	21.64	5990	-35.73	20240220	3165	21.64	20240129	5990	-35.73	20240220	3165	21.64	20240129	0.94	N	072470	500	94 억		113130	N	N	0	N	00	N
151	20240705	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	-10	5	-0.26	82941230	21498	18.30	3890	3900	3835	5050	2725	3890	3858.09	0.60	0	-5061	3986	3937	3841	3792	3696	3962	3817	94	1160	500	2410	5	1	18887341	733	9.46	0.56	12	0.11	410.00	6930.00	5990	20240220	-35.23	3165	20240129	22.59	5990	-35.23	20240220	3165	22.59	20240129	5990	-35.23	20240220	3165	22.59	20240129	0.94	N	072470	500	94 억		113130	N	N	0	N	00	N
152	20240705	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-45	5	-1.16	67795630	17577	14.96	3890	3900	3835	5050	2725	3890	3857.06	0.60	0	-4333	3986	3937	3841	3792	3696	3962	3817	94	1160	500	2410	5	1	18887341	726	9.38	0.55	12	0.09	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	0.94	N	072470	500	94 억		113130	N	N	0	N	00	N
153	20240705	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-15	5	-0.39	27633690	7135	6.07	3890	3900	3835	5050	2725	3890	3872.98	0.60	0	-4314	3986	3937	3841	3792	3696	3962	3817	94	1160	500	2410	5	1	18887341	732	9.45	0.56	12	0.04	410.00	6930.00	5990	20240220	-35.31	3165	20240129	22.43	5990	-35.31	20240220	3165	22.43	20240129	5990	-35.31	20240220	3165	22.43	20240129	0.94	N	072470	500	94 억		113130	N	N	0	N	00	N
154	20240704	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	120	2	3.18	441988120	115245	108.84	3760	3890	3745	4900	2640	3770	3834.97	0.55	0	9880	3923	3846	3753	3676	3583	3885	3715	94	1130	500	2330	5	1	18887341	735	9.49	0.56	12	0.61	410.00	6930.00	5990	20240220	-35.06	3165	20240129	22.91	5990	-35.06	20240220	3165	22.91	20240129	5990	-35.06	20240220	3165	22.91	20240129	0.91	N	072470	500	94 억		103056	N	N	0	N	00	N
155	20240704	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	85	2	2.25	336138635	87847	82.97	3760	3880	3745	4900	2640	3770	3826.47	0.55	0	7189	3923	3846	3753	3676	3583	3885	3715	94	1130	500	2330	5	1	18887341	728	9.40	0.56	12	0.47	410.00	6930.00	5990	20240220	-35.64	3165	20240129	21.80	5990	-35.64	20240220	3165	21.80	20240129	5990	-35.64	20240220	3165	21.80	20240129	0.91	N	072470	500	94 억		103056	N	N	0	N	00	N
156	20240704	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	80	2	2.12	238719825	62542	59.07	3760	3880	3745	4900	2640	3770	3817.03	0.55	0	6321	3923	3846	3753	3676	3583	3885	3715	94	1130	500	2330	5	1	18887341	727	9.39	0.56	12	0.33	410.00	6930.00	5990	20240220	-35.73	3165	20240129	21.64	5990	-35.73	20240220	3165	21.64	20240129	5990	-35.73	20240220	3165	21.64	20240129	0.91	N	072470	500	94 억		103056	N	N	0	N	00	N
157	20240704	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	10	2	0.27	147532005	38877	36.72	3760	3825	3745	4900	2640	3770	3794.90	0.55	0	-461	3923	3846	3753	3676	3583	3885	3715	94	1130	500	2330	5	1	18887341	714	9.22	0.55	12	0.21	410.00	6930.00	5990	20240220	-36.89	3165	20240129	19.43	5990	-36.89	20240220	3165	19.43	20240129	5990	-36.89	20240220	3165	19.43	20240129	0.91	N	072470	500	94 억		103056	N	N	0	N	00	N
158	20240704	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	55	2	1.46	107558605	28317	26.74	3760	3825	3745	4900	2640	3770	3798.48	0.55	0	-637	3923	3846	3753	3676	3583	3885	3715	94	1130	500	2330	5	1	18887341	722	9.33	0.55	12	0.15	410.00	6930.00	5990	20240220	-36.14	3165	20240129	20.85	5990	-36.14	20240220	3165	20.85	20240129	5990	-36.14	20240220	3165	20.85	20240129	0.91	N	072470	500	94 억		103056	N	N	0	N	00	N
159	20240704	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	20	2	0.53	73209165	19294	18.22	3760	3815	3745	4900	2640	3770	3794.53	0.55	0	-567	3923	3846	3753	3676	3583	3885	3715	94	1130	500	2330	5	1	18887341	716	9.24	0.55	12	0.10	410.00	6930.00	5990	20240220	-36.73	3165	20240129	19.75	5990	-36.73	20240220	3165	19.75	20240129	5990	-36.73	20240220	3165	19.75	20240129	0.91	N	072470	500	94 억		103056	N	N	0	N	00	N
160	20240704	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	40	2	1.06	48028560	12681	11.98	3760	3815	3745	4900	2640	3770	3787.58	0.55	0	-201	3923	3846	3753	3676	3583	3885	3715	94	1130	500	2330	5	1	18887341	720	9.29	0.55	12	0.07	410.00	6930.00	5990	20240220	-36.39	3165	20240129	20.38	5990	-36.39	20240220	3165	20.38	20240129	5990	-36.39	20240220	3165	20.38	20240129	0.91	N	072470	500	94 억		103056	N	N	0	N	00	N
161	20240704	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-25	5	-0.66	7534330	2000	1.89	3760	3805	3745	4900	2640	3770	3767.02	0.55	0	-198	3923	3846	3753	3676	3583	3885	3715	94	1130	500	2330	5	1	18887341	707	9.13	0.54	12	0.01	410.00	6930.00	5990	20240220	-37.48	3165	20240129	18.33	5990	-37.48	20240220	3165	18.33	20240129	5990	-37.48	20240220	3165	18.33	20240129	0.91	N	072470	500	94 억		103056	N	N	0	N	00	N
162	20240703	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	115	2	3.15	392882795	104317	397.46	3660	3830	3660	4750	2560	3655	3766.12	0.51	0	6725	3758	3706	3678	3626	3598	3692	3612	94	1095	500	2260	5	1	18887341	712	9.20	0.54	12	0.55	410.00	6930.00	5990	20240220	-37.06	3165	20240129	19.12	5990	-37.06	20240220	3165	19.12	20240129	5990	-37.06	20240220	3165	19.12	20240129	0.93	N	072470	500	94 억		96528	N	N	0	N	00	N
163	20240703	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	95	2	2.60	362809090	96349	367.10	3660	3830	3660	4750	2560	3655	3765.57	0.51	0	7523	3758	3706	3678	3626	3598	3692	3612	94	1095	500	2260	5	1	18887341	708	9.15	0.54	12	0.51	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	0.93	N	072470	500	94 억		96528	N	N	0	N	00	N
164	20240703	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	130	2	3.56	325948185	86565	329.82	3660	3830	3660	4750	2560	3655	3765.36	0.51	0	5876	3758	3706	3678	3626	3598	3692	3612	94	1095	500	2260	5	1	18887341	715	9.23	0.55	12	0.46	410.00	6930.00	5990	20240220	-36.81	3165	20240129	19.59	5990	-36.81	20240220	3165	19.59	20240129	5990	-36.81	20240220	3165	19.59	20240129	0.93	N	072470	500	94 억		96528	N	N	0	N	00	N
165	20240703	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	145	2	3.97	284364105	75601	288.05	3660	3830	3660	4750	2560	3655	3761.38	0.51	0	3222	3758	3706	3678	3626	3598	3692	3612	94	1095	500	2260	5	1	18887341	718	9.27	0.55	12	0.40	410.00	6930.00	5990	20240220	-36.56	3165	20240129	20.06	5990	-36.56	20240220	3165	20.06	20240129	5990	-36.56	20240220	3165	20.06	20240129	0.93	N	072470	500	94 억		96528	N	N	0	N	00	N
166	20240703	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	80	2	2.19	231153925	61569	234.58	3660	3830	3660	4750	2560	3655	3754.39	0.51	0	3528	3758	3706	3678	3626	3598	3692	3612	94	1095	500	2260	5	1	18887341	705	9.11	0.54	12	0.33	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	0.93	N	072470	500	94 억		96528	N	N	0	N	00	N
167	20240703	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	120	2	3.28	211048530	56208	214.16	3660	3830	3660	4750	2560	3655	3754.78	0.51	0	3221	3758	3706	3678	3626	3598	3692	3612	94	1095	500	2260	5	1	18887341	713	9.21	0.54	12	0.30	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	0.93	N	072470	500	94 억		96528	N	N	0	N	00	N
168	20240703	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	85	2	2.33	141803415	37748	143.82	3660	3830	3660	4750	2560	3655	3756.58	0.51	0	-2594	3758	3706	3678	3626	3598	3692	3612	94	1095	500	2260	5	1	18887341	706	9.12	0.54	12	0.20	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	0.93	N	072470	500	94 억		96528	N	N	0	N	00	N
169	20240703	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	5	2	0.14	11582240	3162	12.05	3660	3685	3660	4750	2560	3655	3662.95	0.51	0	448	3758	3706	3678	3626	3598	3692	3612	94	1095	500	2260	5	1	18887341	691	8.93	0.53	12	0.02	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	0.93	N	072470	500	94 억		96528	N	N	0	N	00	N
170	20240702	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-45	5	-1.22	96530660	26244	52.61	3705	3730	3650	4810	2590	3700	3677.74	0.54	0	-4892	3863	3781	3698	3616	3533	3822	3657	94	1110	500	2290	5	1	18887341	690	8.91	0.53	12	0.14	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	0.98	N	072470	500	94 억		101120	N	N	0	N	00	N
171	20240702	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-20	5	-0.54	82518105	22412	44.93	3705	3730	3650	4810	2590	3700	3681.42	0.54	0	-5034	3863	3781	3698	3616	3533	3822	3657	94	1110	500	2290	5	1	18887341	695	8.98	0.53	12	0.12	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	0.98	N	072470	500	94 억		101120	N	N	0	N	00	N
172	20240702	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3665	-35	5	-0.95	72489995	19680	39.45	3705	3730	3650	4810	2590	3700	3682.97	0.54	0	-6456	3863	3781	3698	3616	3533	3822	3657	94	1110	500	2290	5	1	18887341	692	8.94	0.53	12	0.10	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	0.98	N	072470	500	94 억		101120	N	N	0	N	00	N
173	20240702	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	-25	5	-0.68	68860650	18688	37.46	3705	3730	3650	4810	2590	3700	3684.30	0.54	0	-5871	3863	3781	3698	3616	3533	3822	3657	94	1110	500	2290	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	0.98	N	072470	500	94 억		101120	N	N	0	N	00	N
174	20240702	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	-25	5	-0.68	59465545	16127	32.33	3705	3730	3650	4810	2590	3700	3686.89	0.54	0	-4628	3863	3781	3698	3616	3533	3822	3657	94	1110	500	2290	5	1	18887341	694	8.96	0.53	12	0.09	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	0.98	N	072470	500	94 억		101120	N	N	0	N	00	N
175	20240702	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	-25	5	-0.68	51678565	14008	28.08	3705	3730	3650	4810	2590	3700	3688.78	0.54	0	-3930	3863	3781	3698	3616	3533	3822	3657	94	1110	500	2290	5	1	18887341	694	8.96	0.53	12	0.07	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	0.98	N	072470	500	94 억		101120	N	N	0	N	00	N
176	20240702	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-40	5	-1.08	43401235	11745	23.55	3705	3730	3650	4810	2590	3700	3695.07	0.54	0	-4088	3863	3781	3698	3616	3533	3822	3657	94	1110	500	2290	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	0.98	N	072470	500	94 억		101120	N	N	0	N	00	N
177	20240702	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	5	2	0.14	4864095	1313	2.63	3705	3725	3705	4810	2590	3700	3707.77	0.54	0	-87	3863	3781	3698	3616	3533	3822	3657	94	1110	500	2290	5	1	18887341	700	9.04	0.53	12	0.01	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	0.98	N	072470	500	94 억		101120	N	N	0	N	00	N
178	20240701	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	50	2	1.37	180085325	48952	54.91	3620	3780	3615	4745	2555	3650	3678.81	0.52	0	3241	3796	3722	3671	3597	3546	3760	3635	94	1095	500	2260	5	1	18887341	699	9.02	0.53	12	0.26	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	0.96	N	072470	500	94 억		97849	N	N	0	N	00	N
179	20240701	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	55	2	1.51	170397615	46337	51.98	3620	3780	3615	4745	2555	3650	3677.36	0.52	0	2510	3796	3722	3671	3597	3546	3760	3635	94	1095	500	2260	5	1	18887341	700	9.04	0.53	12	0.25	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	0.96	N	072470	500	94 억		97849	N	N	0	N	00	N
180	20240701	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	105	2	2.88	158863410	43226	48.49	3620	3780	3615	4745	2555	3650	3675.18	0.52	0	2112	3796	3722	3671	3597	3546	3760	3635	94	1095	500	2260	5	1	18887341	709	9.16	0.54	12	0.23	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	0.96	N	072470	500	94 억		97849	N	N	0	N	00	N
181	20240701	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	10	2	0.27	131189005	35799	40.16	3620	3705	3615	4745	2555	3650	3664.60	0.52	0	3839	3796	3722	3671	3597	3546	3760	3635	94	1095	500	2260	5	1	18887341	691	8.93	0.53	12	0.19	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	0.96	N	072470	500	94 억		97849	N	N	0	N	00	N
182	20240701	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	10	2	0.27	119080285	32498	36.45	3620	3705	3615	4745	2555	3650	3664.23	0.52	0	3646	3796	3722	3671	3597	3546	3760	3635	94	1095	500	2260	5	1	18887341	691	8.93	0.53	12	0.17	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	0.96	N	072470	500	94 억		97849	N	N	0	N	00	N
183	20240701	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	25	2	0.68	72441645	19855	22.27	3620	3705	3615	4745	2555	3650	3648.53	0.52	0	3592	3796	3722	3671	3597	3546	3760	3635	94	1095	500	2260	5	1	18887341	694	8.96	0.53	12	0.11	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	0.96	N	072470	500	94 억		97849	N	N	0	N	00	N
184	20240701	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3685	35	2	0.96	55776660	15322	17.19	3620	3695	3615	4745	2555	3650	3640.30	0.52	0	3686	3796	3722	3671	3597	3546	3760	3635	94	1095	500	2260	5	1	18887341	696	8.99	0.53	12	0.08	410.00	6930.00	5990	20240220	-38.48	3165	20240129	16.43	5990	-38.48	20240220	3165	16.43	20240129	5990	-38.48	20240220	3165	16.43	20240129	0.96	N	072470	500	94 억		97849	N	N	0	N	00	N
185	20240701	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	-10	5	-0.27	21586545	5946	6.67	3620	3675	3615	4745	2555	3650	3630.43	0.52	0	917	3796	3722	3671	3597	3546	3760	3635	94	1095	500	2260	5	1	18887341	687	8.88	0.53	12	0.03	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	0.96	N	072470	500	94 억		97849	N	N	0	N	00	N