KissMeData/013310/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	380	2	9.72	8182884735	1933524	523.09	3910	4500	3910	5080	2740	3910	4230.83	6.34	0	28834	4100	4005	3845	3750	3590	4052	3797	194	1170	500	2420	5	1	38806582	1665	5.61	0.70	12	4.98	765.00	6166.00	7610	20230706	-43.63	2400	20230227	78.75	4500	-4.67	20240229	3685	16.42	20240226	8100	-47.04	20230706	2675	60.37	20230302	2.95	N	013310	500	194 억		2460832	N	N	0	N	00	N
3	20240229	150300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	130	2	3.32	2551165350	631051	170.72	3910	4110	3910	5080	2740	3910	4042.72	6.34	0	46707	4100	4005	3845	3750	3590	4052	3797	194	1170	500	2420	5	1	38806582	1568	5.28	0.66	12	1.63	765.00	6166.00	7610	20230706	-46.91	2400	20230227	68.33	4275	-5.50	20240222	3685	9.63	20240226	8100	-50.12	20230706	2675	51.03	20230302	2.95	N	013310	500	194 억		2460832	N	N	0	N	00	N
4	20240229	140301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	160	2	4.09	2368513885	585939	158.52	3910	4110	3910	5080	2740	3910	4042.25	6.34	0	40992	4100	4005	3845	3750	3590	4052	3797	194	1170	500	2420	5	1	38806582	1579	5.32	0.66	12	1.51	765.00	6166.00	7610	20230706	-46.52	2400	20230227	69.58	4275	-4.80	20240222	3685	10.45	20240226	8100	-49.75	20230706	2675	52.15	20230302	2.95	N	013310	500	194 억		2460832	N	N	0	N	00	N
5	20240229	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	155	2	3.96	1776416795	440856	119.27	3910	4100	3910	5080	2740	3910	4029.47	6.34	0	25571	4100	4005	3845	3750	3590	4052	3797	194	1170	500	2420	5	1	38806582	1577	5.31	0.66	12	1.14	765.00	6166.00	7610	20230706	-46.58	2400	20230227	69.38	4275	-4.91	20240222	3685	10.31	20240226	8100	-49.81	20230706	2675	51.96	20230302	2.95	N	013310	500	194 억		2460832	N	N	0	N	00	N
6	20240229	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	105	2	2.69	1587379500	394108	106.62	3910	4100	3910	5080	2740	3910	4027.78	6.34	0	8502	4100	4005	3845	3750	3590	4052	3797	194	1170	500	2420	5	1	38806582	1558	5.25	0.65	12	1.02	765.00	6166.00	7610	20230706	-47.24	2400	20230227	67.29	4275	-6.08	20240222	3685	8.96	20240226	8100	-50.43	20230706	2675	50.09	20230302	2.95	N	013310	500	194 억		2460832	N	N	0	N	00	N
7	20240229	110302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	85	2	2.17	1399531175	347186	93.93	3910	4100	3910	5080	2740	3910	4031.07	6.34	0	24469	4100	4005	3845	3750	3590	4052	3797	194	1170	500	2420	5	1	38806582	1550	5.22	0.65	12	0.89	765.00	6166.00	7610	20230706	-47.50	2400	20230227	66.46	4275	-6.55	20240222	3685	8.41	20240226	8100	-50.68	20230706	2675	49.35	20230302	2.95	N	013310	500	194 억		2460832	N	N	0	N	00	N
8	20240229	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	85	2	2.17	1271310605	315123	85.25	3910	4100	3910	5080	2740	3910	4034.33	6.34	0	26897	4100	4005	3845	3750	3590	4052	3797	194	1170	500	2420	5	1	38806582	1550	5.22	0.65	12	0.81	765.00	6166.00	7610	20230706	-47.50	2400	20230227	66.46	4275	-6.55	20240222	3685	8.41	20240226	8100	-50.68	20230706	2675	49.35	20230302	2.95	N	013310	500	194 억		2460832	N	N	0	N	00	N
9	20240229	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	10	2	0.26	13733090	3505	0.95	3910	3945	3910	5080	2740	3910	3918.14	6.34	0	-3	4100	4005	3845	3750	3590	4052	3797	194	1170	500	2420	5	1	38806582	1521	5.12	0.64	12	0.01	765.00	6166.00	7610	20230706	-48.49	2400	20230227	63.33	4275	-8.30	20240222	3685	6.38	20240226	8100	-51.60	20230706	2675	46.54	20230302	2.95	N	013310	500	194 억		2460832	N	N	0	N	00	N
10	20240228	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	140	2	3.71	1396770375	366893	100.63	3705	3940	3685	4900	2640	3770	3806.98	6.23	0	43697	3980	3875	3815	3710	3650	3845	3680	194	1130	500	2330	5	1	38806582	1517	5.11	0.63	12	0.95	765.00	6166.00	7610	20230706	-48.62	2400	20230227	62.92	4275	-8.54	20240222	3685	6.11	20240228	8100	-51.73	20230706	2605	50.10	20230228	3.04	N	013310	500	194 억		2417116	N	N	0	N	00	N
11	20240228	150248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	120	2	3.18	1311912395	345128	94.66	3705	3940	3685	4900	2640	3770	3801.24	6.23	0	42262	3980	3875	3815	3710	3650	3845	3680	194	1130	500	2330	5	1	38806582	1510	5.08	0.63	12	0.89	765.00	6166.00	7610	20230706	-48.88	2400	20230227	62.08	4275	-9.01	20240222	3685	5.56	20240228	8100	-51.98	20230706	2605	49.33	20230228	3.04	N	013310	500	194 억		2417116	N	N	0	N	00	N
12	20240228	140301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	95	2	2.52	1198064995	315697	86.59	3705	3940	3685	4900	2640	3770	3794.99	6.23	0	42357	3980	3875	3815	3710	3650	3845	3680	194	1130	500	2330	5	1	38806582	1500	5.05	0.63	12	0.81	765.00	6166.00	7610	20230706	-49.21	2400	20230227	61.04	4275	-9.59	20240222	3685	4.88	20240228	8100	-52.28	20230706	2605	48.37	20230228	3.04	N	013310	500	194 억		2417116	N	N	0	N	00	N
13	20240228	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	140	2	3.71	1030266655	272701	74.79	3705	3925	3685	4900	2640	3770	3778.01	6.23	0	42309	3980	3875	3815	3710	3650	3845	3680	194	1130	500	2330	5	1	38806582	1517	5.11	0.63	12	0.70	765.00	6166.00	7610	20230706	-48.62	2400	20230227	62.92	4275	-8.54	20240222	3685	6.11	20240228	8100	-51.73	20230706	2605	50.10	20230228	3.04	N	013310	500	194 억		2417116	N	N	0	N	00	N
14	20240228	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	35	2	0.93	778026570	207570	56.93	3705	3835	3685	4900	2640	3770	3748.26	6.23	0	20043	3980	3875	3815	3710	3650	3845	3680	194	1130	500	2330	5	1	38806582	1477	4.97	0.62	12	0.53	765.00	6166.00	7610	20230706	-50.00	2400	20230227	58.54	4275	-10.99	20240222	3685	3.26	20240228	8100	-53.02	20230706	2605	46.07	20230228	3.04	N	013310	500	194 억		2417116	N	N	0	N	00	N
15	20240228	110250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	60	2	1.59	698295325	186615	51.18	3705	3835	3685	4900	2640	3770	3741.90	6.23	0	19801	3980	3875	3815	3710	3650	3845	3680	194	1130	500	2330	5	1	38806582	1486	5.01	0.62	12	0.48	765.00	6166.00	7610	20230706	-49.67	2400	20230227	59.58	4275	-10.41	20240222	3685	3.93	20240228	8100	-52.72	20230706	2605	47.02	20230228	3.04	N	013310	500	194 억		2417116	N	N	0	N	00	N
16	20240228	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	30	2	0.80	547714350	147111	40.35	3705	3805	3685	4900	2640	3770	3723.13	6.23	0	28284	3980	3875	3815	3710	3650	3845	3680	194	1130	500	2330	5	1	38806582	1475	4.97	0.62	12	0.38	765.00	6166.00	7610	20230706	-50.07	2400	20230227	58.33	4275	-11.11	20240222	3685	3.12	20240228	8100	-53.09	20230706	2605	45.87	20230228	3.04	N	013310	500	194 억		2417116	N	N	0	N	00	N
17	20240228	090301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	-35	5	-0.93	59360025	15994	4.39	3705	3745	3705	4900	2640	3770	3711.28	6.23	0	-765	3980	3875	3815	3710	3650	3845	3680	194	1130	500	2330	5	1	38806582	1449	4.88	0.61	12	0.04	765.00	6166.00	7610	20230706	-50.92	2400	20230227	55.62	4275	-12.63	20240222	3685	1.36	20240226	8100	-53.89	20230706	2605	43.38	20230228	3.04	N	013310	500	194 억		2417116	N	N	0	N	00	N
18	20240227	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-110	5	-2.84	1366025805	360383	46.17	3880	3920	3755	5040	2720	3880	3790.43	6.27	0	-15226	4170	4025	3855	3710	3540	3940	3625	194	1160	500	2400	5	1	38806582	1463	4.93	0.61	12	0.93	765.00	6166.00	7610	20230706	-50.46	2400	20230227	57.08	4275	-11.81	20240222	3685	2.31	20240226	8100	-53.46	20230706	2555	47.55	20230227	3.22	N	013310	500	194 억		2432344	N	N	0	N	00	N
19	20240227	150301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-110	5	-2.84	1262266085	332799	42.64	3880	3920	3755	5040	2720	3880	3792.81	6.27	0	-14102	4170	4025	3855	3710	3540	3940	3625	194	1160	500	2400	5	1	38806582	1463	4.93	0.61	12	0.86	765.00	6166.00	7610	20230706	-50.46	2400	20230227	57.08	4275	-11.81	20240222	3685	2.31	20240226	8100	-53.46	20230706	2555	47.55	20230227	3.22	N	013310	500	194 억		2432344	N	N	0	N	00	N
20	20240227	140302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-105	5	-2.71	1116413310	294102	37.68	3880	3920	3755	5040	2720	3880	3795.93	6.27	0	-12054	4170	4025	3855	3710	3540	3940	3625	194	1160	500	2400	5	1	38806582	1465	4.93	0.61	12	0.76	765.00	6166.00	7610	20230706	-50.39	2400	20230227	57.29	4275	-11.70	20240222	3685	2.44	20240226	8100	-53.40	20230706	2555	47.75	20230227	3.22	N	013310	500	194 억		2432344	N	N	0	N	00	N
21	20240227	130243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-105	5	-2.71	1011007605	266120	34.10	3880	3920	3755	5040	2720	3880	3798.98	6.27	0	-10716	4170	4025	3855	3710	3540	3940	3625	194	1160	500	2400	5	1	38806582	1465	4.93	0.61	12	0.69	765.00	6166.00	7610	20230706	-50.39	2400	20230227	57.29	4275	-11.70	20240222	3685	2.44	20240226	8100	-53.40	20230706	2555	47.75	20230227	3.22	N	013310	500	194 억		2432344	N	N	0	N	00	N
22	20240227	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	-95	5	-2.45	875682265	230250	29.50	3880	3920	3755	5040	2720	3880	3803.09	6.27	0	-9650	4170	4025	3855	3710	3540	3940	3625	194	1160	500	2400	5	1	38806582	1469	4.95	0.61	12	0.59	765.00	6166.00	7610	20230706	-50.26	2400	20230227	57.71	4275	-11.46	20240222	3685	2.71	20240226	8100	-53.27	20230706	2555	48.14	20230227	3.22	N	013310	500	194 억		2432344	N	N	0	N	00	N
23	20240227	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-105	5	-2.71	680246250	178676	22.89	3880	3920	3755	5040	2720	3880	3807.04	6.27	0	-8135	4170	4025	3855	3710	3540	3940	3625	194	1160	500	2400	5	1	38806582	1465	4.93	0.61	12	0.46	765.00	6166.00	7610	20230706	-50.39	2400	20230227	57.29	4275	-11.70	20240222	3685	2.44	20240226	8100	-53.40	20230706	2555	47.75	20230227	3.22	N	013310	500	194 억		2432344	N	N	0	N	00	N
24	20240227	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3785	-95	5	-2.45	444770500	116376	14.91	3880	3920	3775	5040	2720	3880	3821.70	6.27	0	-5607	4170	4025	3855	3710	3540	3940	3625	194	1160	500	2400	5	1	38806582	1469	4.95	0.61	12	0.30	765.00	6166.00	7610	20230706	-50.26	2400	20230227	57.71	4275	-11.46	20240222	3685	2.71	20240226	8100	-53.27	20230706	2555	48.14	20230227	3.22	N	013310	500	194 억		2432344	N	N	0	N	00	N
25	20240227	090301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	15	2	0.39	25995725	6706	0.86	3880	3895	3850	5040	2720	3880	3876.34	6.27	0	2374	4170	4025	3855	3710	3540	3940	3625	194	1160	500	2400	5	1	38806582	1512	5.09	0.63	12	0.02	765.00	6166.00	7610	20230706	-48.82	2400	20230227	62.29	4275	-8.89	20240222	3685	5.70	20240226	8100	-51.91	20230706	2555	52.45	20230227	3.22	N	013310	500	194 억		2432344	N	N	0	N	00	N
26	20240226	160300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	-85	5	-2.14	2982408845	777755	111.04	3940	4000	3685	5150	2780	3965	3834.52	6.31	0	-24477	4158	4061	4003	3906	3848	4032	3877	194	1185	500	2450	5	1	38806582	1506	5.07	0.63	12	2.00	765.00	6166.00	7610	20230706	-49.01	2400	20230227	61.67	4275	-9.24	20240222	3685	5.29	20240226	8100	-52.10	20230706	2555	51.86	20230227	3.49	N	013310	500	194 억		2448816	N	N	0	N	00	N
27	20240226	150300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-90	5	-2.27	2897197735	755770	107.90	3940	4000	3685	5150	2780	3965	3833.31	6.31	0	-26277	4158	4061	4003	3906	3848	4032	3877	194	1185	500	2450	5	1	38806582	1504	5.07	0.63	12	1.95	765.00	6166.00	7610	20230706	-49.08	2400	20230227	61.46	4275	-9.36	20240222	3685	5.16	20240226	8100	-52.16	20230706	2555	51.66	20230227	3.49	N	013310	500	194 억		2448816	N	N	0	N	00	N
28	20240226	140300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-75	5	-1.89	2730946880	713122	101.81	3940	4000	3685	5150	2780	3965	3829.43	6.31	0	-30895	4158	4061	4003	3906	3848	4032	3877	194	1185	500	2450	5	1	38806582	1510	5.08	0.63	12	1.84	765.00	6166.00	7610	20230706	-48.88	2400	20230227	62.08	4275	-9.01	20240222	3685	5.56	20240226	8100	-51.98	20230706	2555	52.25	20230227	3.49	N	013310	500	194 억		2448816	N	N	0	N	00	N
29	20240226	130259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	5	2	0.13	2528330985	661402	94.43	3940	4000	3685	5150	2780	3965	3822.53	6.31	0	-29198	4158	4061	4003	3906	3848	4032	3877	194	1185	500	2450	5	1	38806582	1541	5.19	0.64	12	1.70	765.00	6166.00	7610	20230706	-47.83	2400	20230227	65.42	4275	-7.13	20240222	3685	7.73	20240226	8100	-50.99	20230706	2555	55.38	20230227	3.49	N	013310	500	194 억		2448816	N	N	0	N	00	N
30	20240226	120259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	-90	5	-2.27	2024321680	533659	76.19	3940	3940	3685	5150	2780	3965	3793.06	6.31	0	-33141	4158	4061	4003	3906	3848	4032	3877	194	1185	500	2450	5	1	38806582	1504	5.07	0.63	12	1.38	765.00	6166.00	7610	20230706	-49.08	2400	20230227	61.46	4275	-9.36	20240222	3685	5.16	20240226	8100	-52.16	20230706	2555	51.66	20230227	3.49	N	013310	500	194 억		2448816	N	N	0	N	00	N
31	20240226	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	-125	5	-3.15	1767508250	466360	66.58	3940	3940	3685	5150	2780	3965	3789.74	6.31	0	-45322	4158	4061	4003	3906	3848	4032	3877	194	1185	500	2450	5	1	38806582	1490	5.02	0.62	12	1.20	765.00	6166.00	7610	20230706	-49.54	2400	20230227	60.00	4275	-10.18	20240222	3685	4.21	20240226	8100	-52.59	20230706	2555	50.29	20230227	3.49	N	013310	500	194 억		2448816	N	N	0	N	00	N
32	20240226	100255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	-260	5	-6.56	1466853495	386989	55.25	3940	3940	3685	5150	2780	3965	3790.11	6.31	0	-36371	4158	4061	4003	3906	3848	4032	3877	194	1185	500	2450	5	1	38806582	1438	4.84	0.60	12	1.00	765.00	6166.00	7610	20230706	-51.31	2400	20230227	54.38	4275	-13.33	20240222	3685	0.54	20240226	8100	-54.26	20230706	2555	45.01	20230227	3.49	N	013310	500	194 억		2448816	N	N	0	N	00	N
33	20240226	090254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	-105	5	-2.65	132664350	34125	4.87	3940	3940	3820	5150	2780	3965	3885.96	6.31	0	-5880	4158	4061	4003	3906	3848	4032	3877	194	1185	500	2450	5	1	38806582	1498	5.05	0.63	12	0.09	765.00	6166.00	7610	20230706	-49.28	2400	20230227	60.83	4275	-9.71	20240222	3740	3.21	20240222	8100	-52.35	20230706	2555	51.08	20230227	3.49	N	013310	500	194 억		2448816	N	N	0	N	00	N
34	20240223	160257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	-155	5	-3.76	2779839870	694294	27.83	4055	4100	3945	5350	2885	4120	4003.89	6.44	0	-60258	4580	4350	4045	3815	3510	4465	3930	194	1230	500	2550	5	1	38806582	1539	5.18	0.64	12	1.79	765.00	6166.00	7610	20230706	-47.90	2400	20230227	65.21	4275	-7.25	20240222	3740	6.02	20240222	8100	-51.05	20230706	2555	55.19	20230227	3.50	N	013310	500	194 억		2501044	N	N	0	N	00	N
35	20240223	150257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	-150	5	-3.64	2611927360	651969	26.13	4055	4100	3945	5350	2885	4120	4006.17	6.44	0	-56075	4580	4350	4045	3815	3510	4465	3930	194	1230	500	2550	5	1	38806582	1541	5.19	0.64	12	1.68	765.00	6166.00	7610	20230706	-47.83	2400	20230227	65.42	4275	-7.13	20240222	3740	6.15	20240222	8100	-50.99	20230706	2555	55.38	20230227	3.50	N	013310	500	194 억		2501044	N	N	0	N	00	N
36	20240223	140255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-140	5	-3.40	2396240345	597728	23.96	4055	4100	3945	5350	2885	4120	4008.87	6.44	0	-48323	4580	4350	4045	3815	3510	4465	3930	194	1230	500	2550	5	1	38806582	1545	5.20	0.65	12	1.54	765.00	6166.00	7610	20230706	-47.70	2400	20230227	65.83	4275	-6.90	20240222	3740	6.42	20240222	8100	-50.86	20230706	2555	55.77	20230227	3.50	N	013310	500	194 억		2501044	N	N	0	N	00	N
37	20240223	130255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-130	5	-3.16	2157227465	537625	21.55	4055	4100	3945	5350	2885	4120	4012.46	6.44	0	-27499	4580	4350	4045	3815	3510	4465	3930	194	1230	500	2550	5	1	38806582	1548	5.22	0.65	12	1.39	765.00	6166.00	7610	20230706	-47.57	2400	20230227	66.25	4275	-6.67	20240222	3740	6.68	20240222	8100	-50.74	20230706	2555	56.16	20230227	3.50	N	013310	500	194 억		2501044	N	N	0	N	00	N
38	20240223	120256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-115	5	-2.79	1815578725	451963	18.12	4055	4100	3945	5350	2885	4120	4017.04	6.44	0	-7340	4580	4350	4045	3815	3510	4465	3930	194	1230	500	2550	5	1	38806582	1554	5.24	0.65	12	1.16	765.00	6166.00	7610	20230706	-47.37	2400	20230227	66.88	4275	-6.32	20240222	3740	7.09	20240222	8100	-50.56	20230706	2555	56.75	20230227	3.50	N	013310	500	194 억		2501044	N	N	0	N	00	N
39	20240223	110255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-115	5	-2.79	1555905055	387107	15.52	4055	4100	3945	5350	2885	4120	4019.25	6.44	0	7914	4580	4350	4045	3815	3510	4465	3930	194	1230	500	2550	5	1	38806582	1554	5.24	0.65	12	1.00	765.00	6166.00	7610	20230706	-47.37	2400	20230227	66.88	4275	-6.32	20240222	3740	7.09	20240222	8100	-50.56	20230706	2555	56.75	20230227	3.50	N	013310	500	194 억		2501044	N	N	0	N	00	N
40	20240223	100254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-95	5	-2.31	1215442615	301942	12.10	4055	4100	3945	5350	2885	4120	4025.34	6.44	0	15583	4580	4350	4045	3815	3510	4465	3930	194	1230	500	2550	5	1	38806582	1562	5.26	0.65	12	0.78	765.00	6166.00	7610	20230706	-47.11	2400	20230227	67.71	4275	-5.85	20240222	3740	7.62	20240222	8100	-50.31	20230706	2555	57.53	20230227	3.50	N	013310	500	194 억		2501044	N	N	0	N	00	N
41	20240223	090256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-20	5	-0.49	270002300	66534	2.67	4055	4100	4035	5350	2885	4120	4057.88	6.44	0	3840	4580	4350	4045	3815	3510	4465	3930	194	1230	500	2550	5	1	38806582	1591	5.36	0.66	12	0.17	765.00	6166.00	7610	20230706	-46.12	2400	20230227	70.83	4275	-4.09	20240222	3740	9.63	20240222	8100	-49.38	20230706	2555	60.47	20230227	3.50	N	013310	500	194 억		2501044	N	N	0	N	00	N
42	20240222	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	230	2	5.91	9859483910	2475757	0.00	3890	4275	3740	5050	2725	3890	3982.17	6.72	0	-111579	4140	4140	4140	4140	4140	4140	4140	194	1160	500	1240	5	1	38806582	1599	5.39	0.67	12	6.38	765.00	6166.00	8100	20230706	-49.14	2555	20230227	61.25	4440	-7.21	20240102	3740	10.16	20240222	8100	-49.14	20230706	2555	61.25	20230227	3.60	N	013310	500	194 억		2609062	N	N	0	N	00	N
43	20240222	150254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	150	2	3.86	9329553355	2346137	0.00	3890	4275	3740	5050	2725	3890	3976.56	6.72	0	-111551	4140	4140	4140	4140	4140	4140	4140	194	1160	500	1240	5	1	38806582	1568	5.28	0.66	12	6.05	765.00	6166.00	8100	20230706	-50.12	2555	20230227	58.12	4440	-9.01	20240102	3740	8.02	20240222	8100	-50.12	20230706	2555	58.12	20230227	3.60	N	013310	500	194 억		2609062	N	N	0	N	00	N
44	20240222	140255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	100	2	2.57	9039980550	2273915	0.00	3890	4275	3740	5050	2725	3890	3975.51	6.72	0	-111468	4140	4140	4140	4140	4140	4140	4140	194	1160	500	1240	5	1	38806582	1548	5.22	0.65	12	5.86	765.00	6166.00	8100	20230706	-50.74	2555	20230227	56.16	4440	-10.14	20240102	3740	6.68	20240222	8100	-50.74	20230706	2555	56.16	20230227	3.60	N	013310	500	194 억		2609062	N	N	0	N	00	N
45	20240222	130249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	80	2	2.06	8642019900	2173934	0.00	3890	4275	3740	5050	2725	3890	3975.29	6.72	0	-111409	4140	4140	4140	4140	4140	4140	4140	194	1160	500	1240	5	1	38806582	1541	5.19	0.64	12	5.60	765.00	6166.00	8100	20230706	-50.99	2555	20230227	55.38	4440	-10.59	20240102	3740	6.15	20240222	8100	-50.99	20230706	2555	55.38	20230227	3.60	N	013310	500	194 억		2609062	N	N	0	N	00	N
46	20240222	120254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	70	2	1.80	8234272940	2070836	0.00	3890	4275	3740	5050	2725	3890	3976.30	6.72	0	-110539	4140	4140	4140	4140	4140	4140	4140	194	1160	500	1240	5	1	38806582	1537	5.18	0.64	12	5.34	765.00	6166.00	8100	20230706	-51.11	2555	20230227	54.99	4440	-10.81	20240102	3740	5.88	20240222	8100	-51.11	20230706	2555	54.99	20230227	3.60	N	013310	500	194 억		2609062	N	N	0	N	00	N
47	20240222	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	100	2	2.57	7767176550	1954063	0.00	3890	4275	3740	5050	2725	3890	3974.89	6.72	0	-107978	4140	4140	4140	4140	4140	4140	4140	194	1160	500	1240	5	1	38806582	1548	5.22	0.65	12	5.04	765.00	6166.00	8100	20230706	-50.74	2555	20230227	56.16	4440	-10.14	20240102	3740	6.68	20240222	8100	-50.74	20230706	2555	56.16	20230227	3.60	N	013310	500	194 억		2609062	N	N	0	N	00	N
48	20240222	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	135	2	3.47	6992486260	1760062	0.00	3890	4275	3740	5050	2725	3890	3972.86	6.72	0	-107647	4140	4140	4140	4140	4140	4140	4140	194	1160	500	1240	5	1	38806582	1562	5.26	0.65	12	4.54	765.00	6166.00	8100	20230706	-50.31	2555	20230227	57.53	4440	-9.35	20240102	3740	7.62	20240222	8100	-50.31	20230706	2555	57.53	20230227	3.60	N	013310	500	194 억		2609062	N	N	0	N	00	N
49	20240222	090254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	385	2	9.90	1322683625	334515	0.00	3890	4275	3840	5050	2725	3890	3954.03	6.72	0	8540	4140	4140	4140	4140	4140	4140	4140	194	1160	500	1240	5	1	38806582	1659	5.59	0.69	12	0.86	765.00	6166.00	8100	20230706	-47.22	2555	20230227	67.32	4440	-3.72	20240102	3840	11.33	20240222	8100	-47.22	20230706	2555	67.32	20230227	3.60	N	013310	500	194 억		2609062	Y	N	0	N	00	N
50	20240221	160252	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.63	N	013310	500	194 억		2609062	N	N	0	N	00	N
51	20240221	150249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.63	N	013310	500	194 억		2609062	N	N	0	N	00	N
52	20240221	140251	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.63	N	013310	500	194 억		2609062	N	N	0	N	00	N
53	20240221	130252	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.63	N	013310	500	194 억		2609062	N	N	0	N	00	N
54	20240221	120251	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.63	N	013310	500	194 억		2609062	N	N	0	N	00	N
55	20240221	110252	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.63	N	013310	500	194 억		2609062	N	N	0	N	00	N
56	20240221	100251	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.63	N	013310	500	194 억		2609062	N	N	0	N	00	N
57	20240221	090250	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.63	N	013310	500	194 억		2609062	N	N	0	N	00	N
58	20240220	160248	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.68	N	013310	500	194 억		2609062	N	N	0	N	00	N
59	20240220	150249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.68	N	013310	500	194 억		2609062	N	N	0	N	00	N
60	20240220	140250	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.68	N	013310	500	194 억		2609062	N	N	0	N	00	N
61	20240220	130250	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.68	N	013310	500	194 억		2609062	N	N	0	N	00	N
62	20240220	120249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.68	N	013310	500	194 억		2609062	N	N	0	N	00	N
63	20240220	110248	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.68	N	013310	500	194 억		2609062	N	N	0	N	00	N
64	20240220	100239	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.68	N	013310	500	194 억		2609062	N	N	0	N	00	N
65	20240220	090250	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.68	N	013310	500	194 억		2609062	N	N	0	N	00	N
66	20240219	160249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.72	N	013310	500	194 억		2609062	N	N	0	N	00	N
67	20240219	150251	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.72	N	013310	500	194 억		2609062	N	N	0	N	00	N
68	20240219	140251	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.72	N	013310	500	194 억		2609062	N	N	0	N	00	N
69	20240219	130251	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.72	N	013310	500	194 억		2609062	N	N	0	N	00	N
70	20240219	120249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.72	N	013310	500	194 억		2609062	N	N	0	N	00	N
71	20240219	110249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.72	N	013310	500	194 억		2609062	N	N	0	N	00	N
72	20240219	100248	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.72	N	013310	500	194 억		2609062	N	N	0	N	00	N
73	20240219	090248	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.72	N	013310	500	194 억		2609062	N	N	0	N	00	N
74	20240216	160247	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.76	N	013310	500	194 억		2609062	N	N	0	N	00	N
75	20240216	150248	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.76	N	013310	500	194 억		2609062	N	N	0	N	00	N
76	20240216	140250	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.76	N	013310	500	194 억		2609062	N	N	0	N	00	N
77	20240216	130246	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.76	N	013310	500	194 억		2609062	N	N	0	N	00	N
78	20240216	120249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.76	N	013310	500	194 억		2609062	N	N	0	N	00	N
79	20240216	110250	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.76	N	013310	500	194 억		2609062	N	N	0	N	00	N
80	20240216	100249	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.76	N	013310	500	194 억		2609062	N	N	0	N	00	N
81	20240216	090244	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.76	N	013310	500	194 억		2609062	N	N	0	N	00	N
82	20240215	160247	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.80	N	013310	500	194 억		2609062	N	N	0	N	00	N
83	20240215	150248	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.80	N	013310	500	194 억		2609062	N	N	0	N	00	N
84	20240215	140246	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.80	N	013310	500	194 억		2609062	N	N	0	N	00	N
85	20240215	130246	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.80	N	013310	500	194 억		2609062	N	N	0	N	00	N
86	20240215	120247	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.80	N	013310	500	194 억		2609062	N	N	0	N	00	N
87	20240215	110245	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.80	N	013310	500	194 억		2609062	N	N	0	N	00	N
88	20240215	100246	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.80	N	013310	500	194 억		2609062	N	N	0	N	00	N
89	20240215	090244	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.80	N	013310	500	194 억		2609062	N	N	0	N	00	N
90	20240214	160244	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.80	N	013310	500	194 억		2609062	N	N	0	N	00	N
91	20240214	150244	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.80	N	013310	500	194 억		2609062	N	N	0	N	00	N
92	20240214	140244	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.80	N	013310	500	194 억		2609062	N	N	0	N	00	N
93	20240214	130247	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.80	N	013310	500	194 억		2609062	N	N	0	N	00	N
94	20240214	120243	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.80	N	013310	500	194 억		2609062	N	N	0	N	00	N
95	20240214	110245	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.80	N	013310	500	194 억		2609062	N	N	0	N	00	N
96	20240214	090241	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.80	N	013310	500	194 억		2609062	N	N	0	N	00	N
97	20240213	160242	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.86	N	013310	500	194 억		2609062	N	N	0	N	00	N
98	20240213	150237	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.86	N	013310	500	194 억		2609062	N	N	0	N	00	N
99	20240213	140245	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.86	N	013310	500	194 억		2609062	N	N	0	N	00	N
100	20240213	130242	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.86	N	013310	500	194 억		2609062	N	N	0	N	00	N
101	20240213	120243	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.86	N	013310	500	194 억		2609062	N	N	0	N	00	N
102	20240213	110244	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.86	N	013310	500	194 억		2609062	N	N	0	N	00	N
103	20240213	100226	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.72	0	0	4140	4140	4140	4140	4140	4140	4140	194	1240	500	0	5	1	38806582	1607	4.90	0.66	12	0.00	845.00	6314.00	8100	20230706	-48.89	2555	20230227	62.04	4440	-6.76	20240102	4115	0.61	20240104	8100	-48.89	20230706	2555	62.04	20230227	3.86	N	013310	500	194 억		2609062	N	N	0	N	00	N