KissMeData/221840/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	160933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-10	5	-0.41	47554940	19443	84.97	2465	2470	2430	3200	1730	2465	2445.86	0.35	0	-360	2515	2490	2450	2425	2385	2502	2437	94	735	500	1720	5	1	18700561	459	-3.70	0.79	12	0.10	-663.00	3108.00	3835	20230420	-35.98	2340	20240221	4.91	2810	-12.63	20240102	2340	4.91	20240221	3835	-35.98	20230420	2340	4.91	20240221	0.53	N	221840	500	93 억		64685	N	N	0	N	00	N
3	20240229	150937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-20	5	-0.81	47537755	19436	84.94	2465	2470	2430	3200	1730	2465	2445.86	0.35	0	-355	2515	2490	2450	2425	2385	2502	2437	94	735	500	1720	5	1	18700561	457	-3.69	0.79	12	0.10	-663.00	3108.00	3835	20230420	-36.25	2340	20240221	4.49	2810	-12.99	20240102	2340	4.49	20240221	3835	-36.25	20230420	2340	4.49	20240221	0.53	N	221840	500	93 억		64685	N	N	0	N	00	N
4	20240229	140939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-25	5	-1.01	37939520	15504	67.75	2465	2470	2430	3200	1730	2465	2447.08	0.35	0	130	2515	2490	2450	2425	2385	2502	2437	94	735	500	1720	5	1	18700561	456	-3.68	0.79	12	0.08	-663.00	3108.00	3835	20230420	-36.38	2340	20240221	4.27	2810	-13.17	20240102	2340	4.27	20240221	3835	-36.38	20230420	2340	4.27	20240221	0.53	N	221840	500	93 억		64685	N	N	0	N	00	N
5	20240229	130935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-20	5	-0.81	36668175	14983	65.48	2465	2470	2430	3200	1730	2465	2447.32	0.35	0	130	2515	2490	2450	2425	2385	2502	2437	94	735	500	1720	5	1	18700561	457	-3.69	0.79	12	0.08	-663.00	3108.00	3835	20230420	-36.25	2340	20240221	4.49	2810	-12.99	20240102	2340	4.49	20240221	3835	-36.25	20230420	2340	4.49	20240221	0.53	N	221840	500	93 억		64685	N	N	0	N	00	N
6	20240229	120936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-5	5	-0.20	33264695	13591	59.39	2465	2470	2430	3200	1730	2465	2447.55	0.35	0	113	2515	2490	2450	2425	2385	2502	2437	94	735	500	1720	5	1	18700561	460	-3.71	0.79	12	0.07	-663.00	3108.00	3835	20230420	-35.85	2340	20240221	5.13	2810	-12.46	20240102	2340	5.13	20240221	3835	-35.85	20230420	2340	5.13	20240221	0.53	N	221840	500	93 억		64685	N	N	0	N	00	N
7	20240229	110938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	5	2	0.20	21587970	8811	38.50	2465	2470	2430	3200	1730	2465	2450.12	0.35	0	-288	2515	2490	2450	2425	2385	2502	2437	94	735	500	1720	5	1	18700561	462	-3.73	0.79	12	0.05	-663.00	3108.00	3835	20230420	-35.59	2340	20240221	5.56	2810	-12.10	20240102	2340	5.56	20240221	3835	-35.59	20230420	2340	5.56	20240221	0.53	N	221840	500	93 억		64685	N	N	0	N	00	N
8	20240229	100939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-10	5	-0.41	11218895	4603	20.12	2465	2465	2430	3200	1730	2465	2437.30	0.35	0	-2	2515	2490	2450	2425	2385	2502	2437	94	735	500	1720	5	1	18700561	459	-3.70	0.79	12	0.02	-663.00	3108.00	3835	20230420	-35.98	2340	20240221	4.91	2810	-12.63	20240102	2340	4.91	20240221	3835	-35.98	20230420	2340	4.91	20240221	0.53	N	221840	500	93 억		64685	N	N	0	N	00	N
9	20240229	090937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-25	5	-1.01	1154650	472	2.06	2465	2465	2440	3200	1730	2465	2446.29	0.35	0	0	2515	2490	2450	2425	2385	2502	2437	94	735	500	1720	5	1	18700561	456	-3.68	0.79	12	0.00	-663.00	3108.00	3835	20230420	-36.38	2340	20240221	4.27	2810	-13.17	20240102	2340	4.27	20240221	3835	-36.38	20230420	2340	4.27	20240221	0.53	N	221840	500	93 억		64685	N	N	0	N	00	N
10	20240228	160842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-5	5	-0.20	55975635	22882	157.33	2445	2475	2410	3210	1730	2470	2446.27	0.34	0	251	2520	2495	2470	2445	2420	2495	2445	94	740	500	1720	5	1	18700561	461	-3.72	0.79	12	0.12	-663.00	3108.00	3835	20230420	-35.72	2340	20240221	5.34	2810	-12.28	20240102	2340	5.34	20240221	3835	-35.72	20230420	2340	5.34	20240221	0.53	N	221840	500	93 억		64434	N	N	0	N	00	N
11	20240228	150842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-15	5	-0.61	53704695	21956	150.96	2445	2475	2410	3210	1730	2470	2446.01	0.34	0	275	2520	2495	2470	2445	2420	2495	2445	94	740	500	1720	5	1	18700561	459	-3.70	0.79	12	0.12	-663.00	3108.00	3835	20230420	-35.98	2340	20240221	4.91	2810	-12.63	20240102	2340	4.91	20240221	3835	-35.98	20230420	2340	4.91	20240221	0.53	N	221840	500	93 억		64434	N	N	0	N	00	N
12	20240228	140936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-10	5	-0.40	53006545	21671	149.00	2445	2475	2410	3210	1730	2470	2445.97	0.34	0	310	2520	2495	2470	2445	2420	2495	2445	94	740	500	1720	5	1	18700561	460	-3.71	0.79	12	0.12	-663.00	3108.00	3835	20230420	-35.85	2340	20240221	5.13	2810	-12.46	20240102	2340	5.13	20240221	3835	-35.85	20230420	2340	5.13	20240221	0.53	N	221840	500	93 억		64434	N	N	0	N	00	N
13	20240228	130936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-10	5	-0.40	52999185	21668	148.98	2445	2475	2410	3210	1730	2470	2445.97	0.34	0	311	2520	2495	2470	2445	2420	2495	2445	94	740	500	1720	5	1	18700561	460	-3.71	0.79	12	0.12	-663.00	3108.00	3835	20230420	-35.85	2340	20240221	5.13	2810	-12.46	20240102	2340	5.13	20240221	3835	-35.85	20230420	2340	5.13	20240221	0.53	N	221840	500	93 억		64434	N	N	0	N	00	N
14	20240228	120939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-25	5	-1.01	33977625	13862	95.31	2445	2475	2410	3210	1730	2470	2451.13	0.34	0	371	2520	2495	2470	2445	2420	2495	2445	94	740	500	1720	5	1	18700561	457	-3.69	0.79	12	0.07	-663.00	3108.00	3835	20230420	-36.25	2340	20240221	4.49	2810	-12.99	20240102	2340	4.49	20240221	3835	-36.25	20230420	2340	4.49	20240221	0.53	N	221840	500	93 억		64434	N	N	0	N	00	N
15	20240228	110858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-25	5	-1.01	31546275	12869	88.48	2445	2475	2410	3210	1730	2470	2451.34	0.34	0	383	2520	2495	2470	2445	2420	2495	2445	94	740	500	1720	5	1	18700561	457	-3.69	0.79	12	0.07	-663.00	3108.00	3835	20230420	-36.25	2340	20240221	4.49	2810	-12.99	20240102	2340	4.49	20240221	3835	-36.25	20230420	2340	4.49	20240221	0.53	N	221840	500	93 억		64434	N	N	0	N	00	N
16	20240228	100934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-5	5	-0.20	23496455	9591	65.94	2445	2475	2410	3210	1730	2470	2449.84	0.34	0	606	2520	2495	2470	2445	2420	2495	2445	94	740	500	1720	5	1	18700561	461	-3.72	0.79	12	0.05	-663.00	3108.00	3835	20230420	-35.72	2340	20240221	5.34	2810	-12.28	20240102	2340	5.34	20240221	3835	-35.72	20230420	2340	5.34	20240221	0.53	N	221840	500	93 억		64434	N	N	0	N	00	N
17	20240228	090938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	5	2	0.20	13350545	5441	37.41	2445	2475	2410	3210	1730	2470	2453.69	0.34	0	124	2520	2495	2470	2445	2420	2495	2445	94	740	500	1720	5	1	18700561	463	-3.73	0.80	12	0.03	-663.00	3108.00	3835	20230420	-35.46	2340	20240221	5.77	2810	-11.92	20240102	2340	5.77	20240221	3835	-35.46	20230420	2340	5.77	20240221	0.53	N	221840	500	93 억		64434	N	N	0	N	00	N
18	20240227	160936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-25	5	-1.00	35733205	14520	44.25	2470	2495	2445	3240	1750	2495	2460.96	0.35	0	-473	2555	2525	2470	2440	2385	2540	2455	94	745	500	1740	5	1	18700561	462	-3.73	0.79	12	0.08	-663.00	3108.00	3835	20230420	-35.59	2340	20240221	5.56	2810	-12.10	20240102	2340	5.56	20240221	3835	-35.59	20230420	2340	5.56	20240221	0.53	N	221840	500	93 억		64907	N	N	0	N	00	N
19	20240227	150935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-45	5	-1.80	31998090	13004	39.63	2470	2495	2445	3240	1750	2495	2460.63	0.35	0	-51	2555	2525	2470	2440	2385	2540	2455	94	745	500	1740	5	1	18700561	458	-3.70	0.79	12	0.07	-663.00	3108.00	3835	20230420	-36.11	2340	20240221	4.70	2810	-12.81	20240102	2340	4.70	20240221	3835	-36.11	20230420	2340	4.70	20240221	0.53	N	221840	500	93 억		64907	N	N	0	N	00	N
20	20240227	140932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-30	5	-1.20	26664050	10834	33.01	2470	2495	2445	3240	1750	2495	2461.15	0.35	0	661	2555	2525	2470	2440	2385	2540	2455	94	745	500	1740	5	1	18700561	461	-3.72	0.79	12	0.06	-663.00	3108.00	3835	20230420	-35.72	2340	20240221	5.34	2810	-12.28	20240102	2340	5.34	20240221	3835	-35.72	20230420	2340	5.34	20240221	0.53	N	221840	500	93 억		64907	N	N	0	N	00	N
21	20240227	130855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-35	5	-1.40	25568020	10390	31.66	2470	2495	2445	3240	1750	2495	2460.83	0.35	0	679	2555	2525	2470	2440	2385	2540	2455	94	745	500	1740	5	1	18700561	460	-3.71	0.79	12	0.06	-663.00	3108.00	3835	20230420	-35.85	2340	20240221	5.13	2810	-12.46	20240102	2340	5.13	20240221	3835	-35.85	20230420	2340	5.13	20240221	0.53	N	221840	500	93 억		64907	N	N	0	N	00	N
22	20240227	120937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-40	5	-1.60	25272820	10270	31.30	2470	2495	2445	3240	1750	2495	2460.84	0.35	0	572	2555	2525	2470	2440	2385	2540	2455	94	745	500	1740	5	1	18700561	459	-3.70	0.79	12	0.05	-663.00	3108.00	3835	20230420	-35.98	2340	20240221	4.91	2810	-12.63	20240102	2340	4.91	20240221	3835	-35.98	20230420	2340	4.91	20240221	0.53	N	221840	500	93 억		64907	N	N	0	N	00	N
23	20240227	110935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-45	5	-1.80	23425870	9525	29.03	2470	2495	2445	3240	1750	2495	2459.41	0.35	0	804	2555	2525	2470	2440	2385	2540	2455	94	745	500	1740	5	1	18700561	458	-3.70	0.79	12	0.05	-663.00	3108.00	3835	20230420	-36.11	2340	20240221	4.70	2810	-12.81	20240102	2340	4.70	20240221	3835	-36.11	20230420	2340	4.70	20240221	0.53	N	221840	500	93 억		64907	N	N	0	N	00	N
24	20240227	100931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-20	5	-0.80	12005955	4870	14.84	2470	2495	2450	3240	1750	2495	2465.29	0.35	0	-78	2555	2525	2470	2440	2385	2540	2455	94	745	500	1740	5	1	18700561	463	-3.73	0.80	12	0.03	-663.00	3108.00	3835	20230420	-35.46	2340	20240221	5.77	2810	-11.92	20240102	2340	5.77	20240221	3835	-35.46	20230420	2340	5.77	20240221	0.53	N	221840	500	93 억		64907	N	N	0	N	00	N
25	20240227	090936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-15	5	-0.60	3000450	1215	3.70	2470	2485	2455	3240	1750	2495	2469.51	0.35	0	1	2555	2525	2470	2440	2385	2540	2455	94	745	500	1740	5	1	18700561	464	-3.74	0.80	12	0.01	-663.00	3108.00	3835	20230420	-35.33	2340	20240221	5.98	2810	-11.74	20240102	2340	5.98	20240221	3835	-35.33	20230420	2340	5.98	20240221	0.53	N	221840	500	93 억		64907	N	N	0	N	00	N
26	20240226	160931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	40	2	1.63	80469340	32813	115.21	2420	2500	2415	3190	1720	2455	2452.36	0.34	0	717	2511	2482	2446	2417	2381	2497	2432	94	735	500	1710	5	1	18700561	467	-3.76	0.80	12	0.18	-663.00	3108.00	3835	20230420	-34.94	2340	20240221	6.62	2810	-11.21	20240102	2340	6.62	20240221	3835	-34.94	20230420	2340	6.62	20240221	0.53	N	221840	500	93 억		64190	N	N	0	N	00	N
27	20240226	150926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	20	2	0.81	70370615	28742	100.92	2420	2480	2415	3190	1720	2455	2448.35	0.34	0	973	2511	2482	2446	2417	2381	2497	2432	94	735	500	1710	5	1	18700561	463	-3.73	0.80	12	0.15	-663.00	3108.00	3835	20230420	-35.46	2340	20240221	5.77	2810	-11.92	20240102	2340	5.77	20240221	3835	-35.46	20230420	2340	5.77	20240221	0.53	N	221840	500	93 억		64190	N	N	0	N	00	N
28	20240226	140930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	20	2	0.81	66880725	27326	95.95	2420	2480	2415	3190	1720	2455	2447.51	0.34	0	617	2511	2482	2446	2417	2381	2497	2432	94	735	500	1710	5	1	18700561	463	-3.73	0.80	12	0.15	-663.00	3108.00	3835	20230420	-35.46	2340	20240221	5.77	2810	-11.92	20240102	2340	5.77	20240221	3835	-35.46	20230420	2340	5.77	20240221	0.53	N	221840	500	93 억		64190	N	N	0	N	00	N
29	20240226	130923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-10	5	-0.41	56641510	23185	81.41	2420	2480	2415	3190	1720	2455	2443.02	0.34	0	762	2511	2482	2446	2417	2381	2497	2432	94	735	500	1710	5	1	18700561	457	-3.69	0.79	12	0.12	-663.00	3108.00	3835	20230420	-36.25	2340	20240221	4.49	2810	-12.99	20240102	2340	4.49	20240221	3835	-36.25	20230420	2340	4.49	20240221	0.53	N	221840	500	93 억		64190	N	N	0	N	00	N
30	20240226	120922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-25	5	-1.02	31887555	13094	45.98	2420	2480	2415	3190	1720	2455	2435.28	0.34	0	527	2511	2482	2446	2417	2381	2497	2432	94	735	500	1710	5	1	18700561	454	-3.67	0.78	12	0.07	-663.00	3108.00	3835	20230420	-36.64	2340	20240221	3.85	2810	-13.52	20240102	2340	3.85	20240221	3835	-36.64	20230420	2340	3.85	20240221	0.53	N	221840	500	93 억		64190	N	N	0	N	00	N
31	20240226	110922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-30	5	-1.22	27337145	11227	39.42	2420	2480	2415	3190	1720	2455	2434.95	0.34	0	233	2511	2482	2446	2417	2381	2497	2432	94	735	500	1710	5	1	18700561	453	-3.66	0.78	12	0.06	-663.00	3108.00	3835	20230420	-36.77	2340	20240221	3.63	2810	-13.70	20240102	2340	3.63	20240221	3835	-36.77	20230420	2340	3.63	20240221	0.53	N	221840	500	93 억		64190	N	N	0	N	00	N
32	20240226	100919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	0	3	0.00	22491580	9239	32.44	2420	2480	2415	3190	1720	2455	2434.42	0.34	0	-100	2511	2482	2446	2417	2381	2497	2432	94	735	500	1710	5	1	18700561	459	-3.70	0.79	12	0.05	-663.00	3108.00	3835	20230420	-35.98	2340	20240221	4.91	2810	-12.63	20240102	2340	4.91	20240221	3835	-35.98	20230420	2340	4.91	20240221	0.53	N	221840	500	93 억		64190	N	N	0	N	00	N
33	20240226	090918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	25	2	1.02	5144520	2099	7.37	2420	2480	2420	3190	1720	2455	2450.94	0.34	0	-315	2511	2482	2446	2417	2381	2497	2432	94	735	500	1710	5	1	18700561	464	-3.74	0.80	12	0.01	-663.00	3108.00	3835	20230420	-35.33	2340	20240221	5.98	2810	-11.74	20240102	2340	5.98	20240221	3835	-35.33	20230420	2340	5.98	20240221	0.53	N	221840	500	93 억		64190	N	N	0	N	00	N
34	20240223	160919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	15	2	0.61	69093080	28235	91.61	2410	2475	2410	3170	1710	2440	2447.07	0.34	0	923	2510	2475	2415	2380	2320	2492	2397	94	730	500	1700	5	1	18700561	459	-3.70	0.79	12	0.15	-663.00	3108.00	3835	20230420	-35.98	2340	20240221	4.91	2810	-12.63	20240102	2340	4.91	20240221	3835	-35.98	20230420	2340	4.91	20240221	0.53	N	221840	500	93 억		63267	N	N	0	N	00	N
35	20240223	150912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	5	2	0.20	64390455	26313	85.37	2410	2475	2410	3170	1710	2440	2447.10	0.34	0	914	2510	2475	2415	2380	2320	2492	2397	94	730	500	1700	5	1	18700561	457	-3.69	0.79	12	0.14	-663.00	3108.00	3835	20230420	-36.25	2340	20240221	4.49	2810	-12.99	20240102	2340	4.49	20240221	3835	-36.25	20230420	2340	4.49	20240221	0.53	N	221840	500	93 억		63267	N	N	0	N	00	N
36	20240223	140915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	15	2	0.61	59230930	24208	78.54	2410	2475	2410	3170	1710	2440	2446.75	0.34	0	730	2510	2475	2415	2380	2320	2492	2397	94	730	500	1700	5	1	18700561	459	-3.70	0.79	12	0.13	-663.00	3108.00	3835	20230420	-35.98	2340	20240221	4.91	2810	-12.63	20240102	2340	4.91	20240221	3835	-35.98	20230420	2340	4.91	20240221	0.53	N	221840	500	93 억		63267	N	N	0	N	00	N
37	20240223	130912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	10	2	0.41	49950800	20433	66.30	2410	2475	2410	3170	1710	2440	2444.61	0.34	0	628	2510	2475	2415	2380	2320	2492	2397	94	730	500	1700	5	1	18700561	458	-3.70	0.79	12	0.11	-663.00	3108.00	3835	20230420	-36.11	2340	20240221	4.70	2810	-12.81	20240102	2340	4.70	20240221	3835	-36.11	20230420	2340	4.70	20240221	0.53	N	221840	500	93 억		63267	N	N	0	N	00	N
38	20240223	120915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	10	2	0.41	39348485	16106	52.26	2410	2475	2410	3170	1710	2440	2443.09	0.34	0	330	2510	2475	2415	2380	2320	2492	2397	94	730	500	1700	5	1	18700561	458	-3.70	0.79	12	0.09	-663.00	3108.00	3835	20230420	-36.11	2340	20240221	4.70	2810	-12.81	20240102	2340	4.70	20240221	3835	-36.11	20230420	2340	4.70	20240221	0.53	N	221840	500	93 억		63267	N	N	0	N	00	N
39	20240223	110903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	5	2	0.20	30625195	12519	40.62	2410	2475	2410	3170	1710	2440	2446.30	0.34	0	159	2510	2475	2415	2380	2320	2492	2397	94	730	500	1700	5	1	18700561	457	-3.69	0.79	12	0.07	-663.00	3108.00	3835	20230420	-36.25	2340	20240221	4.49	2810	-12.99	20240102	2340	4.49	20240221	3835	-36.25	20230420	2340	4.49	20240221	0.53	N	221840	500	93 억		63267	N	N	0	N	00	N
40	20240223	100909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-15	5	-0.61	15679430	6428	20.86	2410	2475	2410	3170	1710	2440	2439.24	0.34	0	-154	2510	2475	2415	2380	2320	2492	2397	94	730	500	1700	5	1	18700561	453	-3.66	0.78	12	0.03	-663.00	3108.00	3835	20230420	-36.77	2340	20240221	3.63	2810	-13.70	20240102	2340	3.63	20240221	3835	-36.77	20230420	2340	3.63	20240221	0.53	N	221840	500	93 억		63267	N	N	0	N	00	N
41	20240223	090912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	35	2	1.43	2573225	1055	3.42	2410	2475	2410	3170	1710	2440	2439.08	0.34	0	-310	2510	2475	2415	2380	2320	2492	2397	94	730	500	1700	5	1	18700561	463	-3.73	0.80	12	0.01	-663.00	3108.00	3835	20230420	-35.46	2340	20240221	5.77	2810	-11.92	20240102	2340	5.77	20240221	3835	-35.46	20230420	2340	5.77	20240221	0.53	N	221840	500	93 억		63267	N	N	0	N	00	N
42	20240222	160859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	85	2	3.61	73636800	30821	34.94	2360	2450	2355	3060	1650	2355	2389.17	0.34	0	383	2438	2396	2368	2326	2298	2382	2312	94	705	500	1640	5	1	18700561	456	-3.68	0.79	12	0.16	-663.00	3108.00	3835	20230420	-36.38	2340	20240221	4.27	2810	-13.17	20240102	2340	4.27	20240221	3835	-36.38	20230420	2340	4.27	20240221	0.53	N	221840	500	93 억		62884	N	N	0	N	00	N
43	20240222	150908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	90	2	3.82	65741505	27591	31.28	2360	2445	2355	3060	1650	2355	2382.72	0.34	0	525	2438	2396	2368	2326	2298	2382	2312	94	705	500	1640	5	1	18700561	457	-3.69	0.79	12	0.15	-663.00	3108.00	3835	20230420	-36.25	2340	20240221	4.49	2810	-12.99	20240102	2340	4.49	20240221	3835	-36.25	20230420	2340	4.49	20240221	0.53	N	221840	500	93 억		62884	N	N	0	N	00	N
44	20240222	140906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	35	2	1.49	47482455	20014	22.69	2360	2400	2355	3060	1650	2355	2372.46	0.34	0	188	2438	2396	2368	2326	2298	2382	2312	94	705	500	1640	5	1	18700561	447	-3.60	0.77	12	0.11	-663.00	3108.00	3835	20230420	-37.68	2340	20240221	2.14	2810	-14.95	20240102	2340	2.14	20240221	3835	-37.68	20230420	2340	2.14	20240221	0.53	N	221840	500	93 억		62884	N	N	0	N	00	N
45	20240222	130853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	45	2	1.91	46423325	19570	22.19	2360	2400	2355	3060	1650	2355	2372.17	0.34	0	-129	2438	2396	2368	2326	2298	2382	2312	94	705	500	1640	5	1	18700561	449	-3.62	0.77	12	0.10	-663.00	3108.00	3835	20230420	-37.42	2340	20240221	2.56	2810	-14.59	20240102	2340	2.56	20240221	3835	-37.42	20230420	2340	2.56	20240221	0.53	N	221840	500	93 억		62884	N	N	0	N	00	N
46	20240222	120904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	35	2	1.49	40518555	17104	19.39	2360	2395	2355	3060	1650	2355	2368.95	0.34	0	-326	2438	2396	2368	2326	2298	2382	2312	94	705	500	1640	5	1	18700561	447	-3.60	0.77	12	0.09	-663.00	3108.00	3835	20230420	-37.68	2340	20240221	2.14	2810	-14.95	20240102	2340	2.14	20240221	3835	-37.68	20230420	2340	2.14	20240221	0.53	N	221840	500	93 억		62884	N	N	0	N	00	N
47	20240222	110902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	15	2	0.64	32719825	13838	15.69	2360	2375	2355	3060	1650	2355	2364.49	0.34	0	22	2438	2396	2368	2326	2298	2382	2312	94	705	500	1640	5	1	18700561	443	-3.57	0.76	12	0.07	-663.00	3108.00	3835	20230420	-38.20	2340	20240221	1.28	2810	-15.66	20240102	2340	1.28	20240221	3835	-38.20	20230420	2340	1.28	20240221	0.53	N	221840	500	93 억		62884	N	N	0	N	00	N
48	20240222	100853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	20	2	0.85	12145295	5136	5.82	2360	2375	2355	3060	1650	2355	2364.74	0.34	0	214	2438	2396	2368	2326	2298	2382	2312	94	705	500	1640	5	1	18700561	444	-3.58	0.76	12	0.03	-663.00	3108.00	3835	20230420	-38.07	2340	20240221	1.50	2810	-15.48	20240102	2340	1.50	20240221	3835	-38.07	20230420	2340	1.50	20240221	0.53	N	221840	500	93 억		62884	N	N	0	N	00	N
49	20240222	090909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	10	2	0.42	4541390	1926	2.18	2360	2365	2355	3060	1650	2355	2357.94	0.34	0	263	2438	2396	2368	2326	2298	2382	2312	94	705	500	1640	5	1	18700561	442	-3.57	0.76	12	0.01	-663.00	3108.00	3835	20230420	-38.33	2340	20240221	1.07	2810	-15.84	20240102	2340	1.07	20240221	3835	-38.33	20230420	2340	1.07	20240221	0.53	N	221840	500	93 억		62884	N	N	0	N	00	N
50	20240221	160900	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2355	-35	5	-1.46	208158890	87968	183.54	2410	2410	2340	3105	1675	2390	2366.30	0.31	0	4361	2563	2476	2428	2341	2293	2452	2317	94	715	500	1670	5	1	18700561	440	-3.55	0.76	12	0.47	-663.00	3108.00	3835	20230420	-38.59	2340	20240221	0.64	2810	-16.19	20240102	2340	0.64	20240221	3835	-38.59	20230420	2340	0.64	20240221	0.53	N	221840	500	93 억		58523	N	N	0	N	00	N
51	20240221	150853	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2360	-30	5	-1.26	196097320	82849	172.86	2410	2410	2340	3105	1675	2390	2366.92	0.31	0	8094	2563	2476	2428	2341	2293	2452	2317	94	715	500	1670	5	1	18700561	441	-3.56	0.76	12	0.44	-663.00	3108.00	3835	20230420	-38.46	2340	20240221	0.85	2810	-16.01	20240102	2340	0.85	20240221	3835	-38.46	20230420	2340	0.85	20240221	0.53	N	221840	500	93 억		58523	N	N	0	N	00	N
52	20240221	140850	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2380	-10	5	-0.42	144423300	60853	126.96	2410	2410	2345	3105	1675	2390	2373.31	0.31	0	4815	2563	2476	2428	2341	2293	2452	2317	94	715	500	1670	5	1	18700561	445	-3.59	0.77	12	0.33	-663.00	3108.00	3835	20230420	-37.94	2345	20240221	1.49	2810	-15.30	20240102	2345	1.49	20240221	3835	-37.94	20230420	2345	1.49	20240221	0.53	N	221840	500	93 억		58523	N	N	0	N	00	N
53	20240221	130851	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2370	-20	5	-0.84	120228385	50669	105.72	2410	2410	2345	3105	1675	2390	2372.82	0.31	0	7485	2563	2476	2428	2341	2293	2452	2317	94	715	500	1670	5	1	18700561	443	-3.57	0.76	12	0.27	-663.00	3108.00	3835	20230420	-38.20	2345	20240221	1.07	2810	-15.66	20240102	2345	1.07	20240221	3835	-38.20	20230420	2345	1.07	20240221	0.53	N	221840	500	93 억		58523	N	N	0	N	00	N
54	20240221	120853	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2360	-30	5	-1.26	103166675	43466	90.69	2410	2410	2345	3105	1675	2390	2373.50	0.31	0	8204	2563	2476	2428	2341	2293	2452	2317	94	715	500	1670	5	1	18700561	441	-3.56	0.76	12	0.23	-663.00	3108.00	3835	20230420	-38.46	2345	20240221	0.64	2810	-16.01	20240102	2345	0.64	20240221	3835	-38.46	20230420	2345	0.64	20240221	0.53	N	221840	500	93 억		58523	N	N	0	N	00	N
55	20240221	110859	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2395	5	2	0.21	70244250	29513	61.58	2410	2410	2370	3105	1675	2390	2380.11	0.31	0	3020	2563	2476	2428	2341	2293	2452	2317	94	715	500	1670	5	1	18700561	448	-3.61	0.77	12	0.16	-663.00	3108.00	3835	20230420	-37.55	2370	20240221	1.05	2810	-14.77	20240102	2370	1.05	20240221	3835	-37.55	20230420	2370	1.05	20240221	0.53	N	221840	500	93 억		58523	N	N	0	N	00	N
56	20240221	100851	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2385	-5	5	-0.21	23610525	9927	20.71	2410	2410	2370	3105	1675	2390	2378.41	0.31	0	328	2563	2476	2428	2341	2293	2452	2317	94	715	500	1670	5	1	18700561	446	-3.60	0.77	12	0.05	-663.00	3108.00	3835	20230420	-37.81	2370	20240221	0.63	2810	-15.12	20240102	2370	0.63	20240221	3835	-37.81	20230420	2370	0.63	20240221	0.53	N	221840	500	93 억		58523	N	N	0	N	00	N
57	20240221	090851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	5	2	0.21	2110795	882	1.84	2410	2410	2385	3105	1675	2390	2393.19	0.31	0	-51	2563	2476	2428	2341	2293	2452	2317	94	715	500	1670	5	1	18700561	448	-3.61	0.77	12	0.00	-663.00	3108.00	3835	20230420	-37.55	2380	20240220	0.63	2810	-14.77	20240102	2380	0.63	20240220	3835	-37.55	20230420	2380	0.63	20240220	0.53	N	221840	500	93 억		58523	N	N	0	N	00	N
58	20240220	160845	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2390	-60	5	-2.45	115065820	47815	254.19	2515	2515	2380	3185	1715	2450	2406.48	0.30	0	1499	2486	2467	2451	2432	2416	2477	2442	94	735	500	1710	5	1	18700561	447	-3.60	0.77	12	0.26	-663.00	3108.00	3835	20230420	-37.68	2380	20240220	0.42	2810	-14.95	20240102	2380	0.42	20240220	3835	-37.68	20230420	2380	0.42	20240220	0.53	N	221840	500	93 억		57024	N	N	0	N	00	N
59	20240220	150845	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2405	-45	5	-1.84	104682240	43472	231.10	2515	2515	2380	3185	1715	2450	2408.04	0.30	0	4413	2486	2467	2451	2432	2416	2477	2442	94	735	500	1710	5	1	18700561	450	-3.63	0.77	12	0.23	-663.00	3108.00	3835	20230420	-37.29	2380	20240220	1.05	2810	-14.41	20240102	2380	1.05	20240220	3835	-37.29	20230420	2380	1.05	20240220	0.53	N	221840	500	93 억		57024	N	N	0	N	00	N
60	20240220	140843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-45	5	-1.84	75062040	31088	165.26	2515	2515	2395	3185	1715	2450	2414.50	0.30	0	5873	2486	2467	2451	2432	2416	2477	2442	94	735	500	1710	5	1	18700561	450	-3.63	0.77	12	0.17	-663.00	3108.00	3835	20230420	-37.29	2385	20240213	0.84	2810	-14.41	20240102	2385	0.84	20240213	3835	-37.29	20230420	2385	0.84	20240213	0.53	N	221840	500	93 억		57024	N	N	0	N	00	N
61	20240220	130846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-25	5	-1.02	45988840	18998	100.99	2515	2515	2400	3185	1715	2450	2420.72	0.30	0	2622	2486	2467	2451	2432	2416	2477	2442	94	735	500	1710	5	1	18700561	453	-3.66	0.78	12	0.10	-663.00	3108.00	3835	20230420	-36.77	2385	20240213	1.68	2810	-13.70	20240102	2385	1.68	20240213	3835	-36.77	20230420	2385	1.68	20240213	0.53	N	221840	500	93 억		57024	N	N	0	N	00	N
62	20240220	120840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-20	5	-0.82	44032335	18191	96.70	2515	2515	2400	3185	1715	2450	2420.56	0.30	0	2656	2486	2467	2451	2432	2416	2477	2442	94	735	500	1710	5	1	18700561	454	-3.67	0.78	12	0.10	-663.00	3108.00	3835	20230420	-36.64	2385	20240213	1.89	2810	-13.52	20240102	2385	1.89	20240213	3835	-36.64	20230420	2385	1.89	20240213	0.53	N	221840	500	93 억		57024	N	N	0	N	00	N
63	20240220	110842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-30	5	-1.22	42190890	17433	92.67	2515	2515	2400	3185	1715	2450	2420.17	0.30	0	3030	2486	2467	2451	2432	2416	2477	2442	94	735	500	1710	5	1	18700561	453	-3.65	0.78	12	0.09	-663.00	3108.00	3835	20230420	-36.90	2385	20240213	1.47	2810	-13.88	20240102	2385	1.47	20240213	3835	-36.90	20230420	2385	1.47	20240213	0.53	N	221840	500	93 억		57024	N	N	0	N	00	N
64	20240220	100834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-10	5	-0.41	10281360	4189	22.27	2515	2515	2415	3185	1715	2450	2454.37	0.30	0	27	2486	2467	2451	2432	2416	2477	2442	94	735	500	1710	5	1	18700561	456	-3.68	0.79	12	0.02	-663.00	3108.00	3835	20230420	-36.38	2385	20240213	2.31	2810	-13.17	20240102	2385	2.31	20240213	3835	-36.38	20230420	2385	2.31	20240213	0.53	N	221840	500	93 억		57024	N	N	0	N	00	N
65	20240220	090849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	10	2	0.41	1126560	449	2.39	2515	2515	2455	3185	1715	2450	2509.04	0.30	0	4	2486	2467	2451	2432	2416	2477	2442	94	735	500	1710	5	1	18700561	460	-3.71	0.79	12	0.00	-663.00	3108.00	3835	20230420	-35.85	2385	20240213	3.14	2810	-12.46	20240102	2385	3.14	20240213	3835	-35.85	20230420	2385	3.14	20240213	0.53	N	221840	500	93 억		57024	N	N	0	N	00	N
66	20240219	160844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	5	2	0.20	46053370	18810	105.73	2445	2470	2435	3175	1715	2445	2448.35	0.30	0	1746	2475	2460	2430	2415	2385	2467	2422	94	730	500	1710	5	1	18700561	458	-3.70	0.79	12	0.10	-663.00	3108.00	3835	20230420	-36.11	2385	20240213	2.73	2810	-12.81	20240102	2385	2.73	20240213	3835	-36.11	20230420	2385	2.73	20240213	0.52	N	221840	500	93 억		55278	N	N	0	N	00	N
67	20240219	150849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	0	3	0.00	43724865	17859	100.39	2445	2470	2435	3175	1715	2445	2448.34	0.30	0	1559	2475	2460	2430	2415	2385	2467	2422	94	730	500	1710	5	1	18700561	457	-3.69	0.79	12	0.10	-663.00	3108.00	3835	20230420	-36.25	2385	20240213	2.52	2810	-12.99	20240102	2385	2.52	20240213	3835	-36.25	20230420	2385	2.52	20240213	0.52	N	221840	500	93 억		55278	N	N	0	N	00	N
68	20240219	140849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-5	5	-0.20	32665315	13325	74.90	2445	2470	2435	3175	1715	2445	2451.43	0.30	0	1323	2475	2460	2430	2415	2385	2467	2422	94	730	500	1710	5	1	18700561	456	-3.68	0.79	12	0.07	-663.00	3108.00	3835	20230420	-36.38	2385	20240213	2.31	2810	-13.17	20240102	2385	2.31	20240213	3835	-36.38	20230420	2385	2.31	20240213	0.52	N	221840	500	93 억		55278	N	N	0	N	00	N
69	20240219	130848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	5	2	0.20	29955425	12215	68.66	2445	2470	2435	3175	1715	2445	2452.35	0.30	0	1158	2475	2460	2430	2415	2385	2467	2422	94	730	500	1710	5	1	18700561	458	-3.70	0.79	12	0.07	-663.00	3108.00	3835	20230420	-36.11	2385	20240213	2.73	2810	-12.81	20240102	2385	2.73	20240213	3835	-36.11	20230420	2385	2.73	20240213	0.52	N	221840	500	93 억		55278	N	N	0	N	00	N
70	20240219	120846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	20	2	0.82	21435870	8728	49.06	2445	2470	2435	3175	1715	2445	2455.99	0.30	0	770	2475	2460	2430	2415	2385	2467	2422	94	730	500	1710	5	1	18700561	461	-3.72	0.79	12	0.05	-663.00	3108.00	3835	20230420	-35.72	2385	20240213	3.35	2810	-12.28	20240102	2385	3.35	20240213	3835	-35.72	20230420	2385	3.35	20240213	0.52	N	221840	500	93 억		55278	N	N	0	N	00	N
71	20240219	110845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	20	2	0.82	18044770	7348	41.30	2445	2470	2435	3175	1715	2445	2455.74	0.30	0	558	2475	2460	2430	2415	2385	2467	2422	94	730	500	1710	5	1	18700561	461	-3.72	0.79	12	0.04	-663.00	3108.00	3835	20230420	-35.72	2385	20240213	3.35	2810	-12.28	20240102	2385	3.35	20240213	3835	-35.72	20230420	2385	3.35	20240213	0.52	N	221840	500	93 억		55278	N	N	0	N	00	N
72	20240219	100840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	15	2	0.61	6959925	2842	15.98	2445	2460	2435	3175	1715	2445	2448.95	0.30	0	333	2475	2460	2430	2415	2385	2467	2422	94	730	500	1710	5	1	18700561	460	-3.71	0.79	12	0.02	-663.00	3108.00	3835	20230420	-35.85	2385	20240213	3.14	2810	-12.46	20240102	2385	3.14	20240213	3835	-35.85	20230420	2385	3.14	20240213	0.52	N	221840	500	93 억		55278	N	N	0	N	00	N
73	20240219	090841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	5	2	0.20	2109470	861	4.84	2445	2455	2445	3175	1715	2445	2450.02	0.30	0	-37	2475	2460	2430	2415	2385	2467	2422	94	730	500	1710	5	1	18700561	458	-3.70	0.79	12	0.00	-663.00	3108.00	3835	20230420	-36.11	2385	20240213	2.73	2810	-12.81	20240102	2385	2.73	20240213	3835	-36.11	20230420	2385	2.73	20240213	0.52	N	221840	500	93 억		55278	N	N	0	N	00	N
74	20240216	160835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	10	2	0.41	43068910	17736	107.50	2435	2445	2400	3165	1705	2435	2428.33	0.29	0	1170	2468	2451	2423	2406	2378	2437	2392	94	730	500	1700	5	1	18700561	457	-3.69	0.79	12	0.09	-663.00	3108.00	3860	20230210	-36.66	2385	20240213	2.52	2810	-12.99	20240102	2385	2.52	20240213	3835	-36.25	20230420	2385	2.52	20240213	0.52	N	221840	500	93 억		54110	N	N	0	N	00	N
75	20240216	150841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	5	2	0.21	41251515	16989	102.98	2435	2440	2400	3165	1705	2435	2428.13	0.29	0	1094	2468	2451	2423	2406	2378	2437	2392	94	730	500	1700	5	1	18700561	456	-3.68	0.79	12	0.09	-663.00	3108.00	3860	20230210	-36.79	2385	20240213	2.31	2810	-13.17	20240102	2385	2.31	20240213	3835	-36.38	20230420	2385	2.31	20240213	0.52	N	221840	500	93 억		54110	N	N	0	N	00	N
76	20240216	140845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	0	3	0.00	23691405	9771	59.23	2435	2440	2400	3165	1705	2435	2424.67	0.29	0	628	2468	2451	2423	2406	2378	2437	2392	94	730	500	1700	5	1	18700561	455	-3.67	0.78	12	0.05	-663.00	3108.00	3860	20230210	-36.92	2385	20240213	2.10	2810	-13.35	20240102	2385	2.10	20240213	3835	-36.51	20230420	2385	2.10	20240213	0.52	N	221840	500	93 억		54110	N	N	0	N	00	N
77	20240216	130838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	5	2	0.21	22758045	9388	56.90	2435	2440	2400	3165	1705	2435	2424.16	0.29	0	617	2468	2451	2423	2406	2378	2437	2392	94	730	500	1700	5	1	18700561	456	-3.68	0.79	12	0.05	-663.00	3108.00	3860	20230210	-36.79	2385	20240213	2.31	2810	-13.17	20240102	2385	2.31	20240213	3835	-36.38	20230420	2385	2.31	20240213	0.52	N	221840	500	93 억		54110	N	N	0	N	00	N
78	20240216	120841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	5	2	0.21	17738115	7324	44.39	2435	2440	2400	3165	1705	2435	2421.92	0.29	0	363	2468	2451	2423	2406	2378	2437	2392	94	730	500	1700	5	1	18700561	456	-3.68	0.79	12	0.04	-663.00	3108.00	3860	20230210	-36.79	2385	20240213	2.31	2810	-13.17	20240102	2385	2.31	20240213	3835	-36.38	20230420	2385	2.31	20240213	0.52	N	221840	500	93 억		54110	N	N	0	N	00	N
79	20240216	110848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	5	2	0.21	16656955	6880	41.70	2435	2440	2400	3165	1705	2435	2421.07	0.29	0	186	2468	2451	2423	2406	2378	2437	2392	94	730	500	1700	5	1	18700561	456	-3.68	0.79	12	0.04	-663.00	3108.00	3860	20230210	-36.79	2385	20240213	2.31	2810	-13.17	20240102	2385	2.31	20240213	3835	-36.38	20230420	2385	2.31	20240213	0.52	N	221840	500	93 억		54110	N	N	0	N	00	N
80	20240216	100842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-15	5	-0.62	7446835	3083	18.69	2435	2440	2400	3165	1705	2435	2415.45	0.29	0	177	2468	2451	2423	2406	2378	2437	2392	94	730	500	1700	5	1	18700561	453	-3.65	0.78	12	0.02	-663.00	3108.00	3860	20230210	-37.31	2385	20240213	1.47	2810	-13.88	20240102	2385	1.47	20240213	3835	-36.90	20230420	2385	1.47	20240213	0.52	N	221840	500	93 억		54110	N	N	0	N	00	N
81	20240216	090835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	0	3	0.00	271400	112	0.68	2435	2435	2410	3165	1705	2435	2423.21	0.29	0	-1	2468	2451	2423	2406	2378	2437	2392	94	730	500	1700	5	1	18700561	455	-3.67	0.78	12	0.00	-663.00	3108.00	3860	20230210	-36.92	2385	20240213	2.10	2810	-13.35	20240102	2385	2.10	20240213	3835	-36.51	20230420	2385	2.10	20240213	0.52	N	221840	500	93 억		54110	N	N	0	N	00	N
82	20240215	160834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	15	2	0.62	39156955	16165	88.50	2440	2440	2395	3145	1695	2420	2422.33	0.29	0	-218	2456	2437	2411	2392	2366	2447	2402	94	725	500	1690	5	1	18700561	455	-3.67	0.78	12	0.09	-663.00	3108.00	3930	20230209	-38.04	2385	20240213	2.10	2810	-13.35	20240102	2385	2.10	20240213	3835	-36.51	20230420	2385	2.10	20240213	0.52	N	221840	500	93 억		54328	N	N	0	N	00	N
83	20240215	150840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	10	2	0.41	35160925	14519	79.49	2440	2440	2395	3145	1695	2420	2421.72	0.29	0	-191	2456	2437	2411	2392	2366	2447	2402	94	725	500	1690	5	1	18700561	454	-3.67	0.78	12	0.08	-663.00	3108.00	3930	20230209	-38.17	2385	20240213	1.89	2810	-13.52	20240102	2385	1.89	20240213	3835	-36.64	20230420	2385	1.89	20240213	0.52	N	221840	500	93 억		54328	N	N	0	N	00	N
84	20240215	140833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	15	2	0.62	32886935	13583	74.36	2440	2440	2395	3145	1695	2420	2421.18	0.29	0	-129	2456	2437	2411	2392	2366	2447	2402	94	725	500	1690	5	1	18700561	455	-3.67	0.78	12	0.07	-663.00	3108.00	3930	20230209	-38.04	2385	20240213	2.10	2810	-13.35	20240102	2385	2.10	20240213	3835	-36.51	20230420	2385	2.10	20240213	0.52	N	221840	500	93 억		54328	N	N	0	N	00	N
85	20240215	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	15	2	0.62	31356485	12952	70.91	2440	2440	2395	3145	1695	2420	2420.98	0.29	0	-183	2456	2437	2411	2392	2366	2447	2402	94	725	500	1690	5	1	18700561	455	-3.67	0.78	12	0.07	-663.00	3108.00	3930	20230209	-38.04	2385	20240213	2.10	2810	-13.35	20240102	2385	2.10	20240213	3835	-36.51	20230420	2385	2.10	20240213	0.52	N	221840	500	93 억		54328	N	N	0	N	00	N
86	20240215	120835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	0	3	0.00	30224755	12486	68.36	2440	2440	2395	3145	1695	2420	2420.69	0.29	0	-183	2456	2437	2411	2392	2366	2447	2402	94	725	500	1690	5	1	18700561	453	-3.65	0.78	12	0.07	-663.00	3108.00	3930	20230209	-38.42	2385	20240213	1.47	2810	-13.88	20240102	2385	1.47	20240213	3835	-36.90	20230420	2385	1.47	20240213	0.52	N	221840	500	93 억		54328	N	N	0	N	00	N
87	20240215	110828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-20	5	-0.83	24774725	10230	56.01	2440	2440	2400	3145	1695	2420	2421.77	0.29	0	-276	2456	2437	2411	2392	2366	2447	2402	94	725	500	1690	5	1	18700561	449	-3.62	0.77	12	0.05	-663.00	3108.00	3930	20230209	-38.93	2385	20240213	0.63	2810	-14.59	20240102	2385	0.63	20240213	3835	-37.42	20230420	2385	0.63	20240213	0.52	N	221840	500	93 억		54328	N	N	0	N	00	N
88	20240215	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	0	3	0.00	21209625	8747	47.89	2440	2440	2410	3145	1695	2420	2424.79	0.29	0	-295	2456	2437	2411	2392	2366	2447	2402	94	725	500	1690	5	1	18700561	453	-3.65	0.78	12	0.05	-663.00	3108.00	3930	20230209	-38.42	2385	20240213	1.47	2810	-13.88	20240102	2385	1.47	20240213	3835	-36.90	20230420	2385	1.47	20240213	0.52	N	221840	500	93 억		54328	N	N	0	N	00	N
89	20240215	090831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	5	2	0.21	673480	277	1.52	2440	2440	2420	3145	1695	2420	2431.34	0.29	0	-207	2456	2437	2411	2392	2366	2447	2402	94	725	500	1690	5	1	18700561	453	-3.66	0.78	12	0.00	-663.00	3108.00	3930	20230209	-38.30	2385	20240213	1.68	2810	-13.70	20240102	2385	1.68	20240213	3835	-36.77	20230420	2385	1.68	20240213	0.52	N	221840	500	93 억		54328	N	N	0	N	00	N
90	20240214	160825	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2420	35	2	1.47	43972940	18265	17.68	2385	2430	2385	3100	1670	2385	2407.50	0.29	0	775	2518	2451	2418	2351	2318	2435	2335	94	715	500	1660	5	1	18700561	453	-3.65	0.78	12	0.10	-663.00	3108.00	3930	20230209	-38.42	2385	20240214	1.47	2810	-13.88	20240102	2385	1.47	20240214	3835	-36.90	20230420	2385	1.47	20240214	0.52	N	221840	500	93 억		53529	N	N	0	N	00	N
91	20240214	150827	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2420	35	2	1.47	43551860	18091	17.51	2385	2430	2385	3100	1670	2385	2407.38	0.29	0	760	2518	2451	2418	2351	2318	2435	2335	94	715	500	1660	5	1	18700561	453	-3.65	0.78	12	0.10	-663.00	3108.00	3930	20230209	-38.42	2385	20240214	1.47	2810	-13.88	20240102	2385	1.47	20240214	3835	-36.90	20230420	2385	1.47	20240214	0.52	N	221840	500	93 억		53529	N	N	0	N	00	N
92	20240214	140822	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2405	20	2	0.84	34694635	14409	13.95	2385	2430	2385	3100	1670	2385	2407.84	0.29	0	-70	2518	2451	2418	2351	2318	2435	2335	94	715	500	1660	5	1	18700561	450	-3.63	0.77	12	0.08	-663.00	3108.00	3930	20230209	-38.80	2385	20240214	0.84	2810	-14.41	20240102	2385	0.84	20240214	3835	-37.29	20230420	2385	0.84	20240214	0.52	N	221840	500	93 억		53529	N	N	0	N	00	N
93	20240214	130826	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2425	40	2	1.68	26904505	11178	10.82	2385	2430	2385	3100	1670	2385	2406.92	0.29	0	-79	2518	2451	2418	2351	2318	2435	2335	94	715	500	1660	5	1	18700561	453	-3.66	0.78	12	0.06	-663.00	3108.00	3930	20230209	-38.30	2385	20240214	1.68	2810	-13.70	20240102	2385	1.68	20240214	3835	-36.77	20230420	2385	1.68	20240214	0.52	N	221840	500	93 억		53529	N	N	0	N	00	N
94	20240214	120819	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2410	25	2	1.05	20967490	8725	8.44	2385	2430	2385	3100	1670	2385	2403.15	0.29	0	-95	2518	2451	2418	2351	2318	2435	2335	94	715	500	1660	5	1	18700561	451	-3.63	0.78	12	0.05	-663.00	3108.00	3930	20230209	-38.68	2385	20240214	1.05	2810	-14.23	20240102	2385	1.05	20240214	3835	-37.16	20230420	2385	1.05	20240214	0.52	N	221840	500	93 억		53529	N	N	0	N	00	N
95	20240214	110825	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2415	30	2	1.26	18506345	7705	7.46	2385	2430	2385	3100	1670	2385	2401.86	0.29	0	-95	2518	2451	2418	2351	2318	2435	2335	94	715	500	1660	5	1	18700561	452	-3.64	0.78	12	0.04	-663.00	3108.00	3930	20230209	-38.55	2385	20240214	1.26	2810	-14.06	20240102	2385	1.26	20240214	3835	-37.03	20230420	2385	1.26	20240214	0.52	N	221840	500	93 억		53529	N	N	0	N	00	N
96	20240214	090814	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2415	30	2	1.26	4447705	1860	1.80	2385	2415	2385	3100	1670	2385	2391.24	0.29	0	-197	2518	2451	2418	2351	2318	2435	2335	94	715	500	1660	5	1	18700561	452	-3.64	0.78	12	0.01	-663.00	3108.00	3930	20230209	-38.55	2385	20240214	1.26	2810	-14.06	20240102	2385	1.26	20240214	3835	-37.03	20230420	2385	1.26	20240214	0.52	N	221840	500	93 억		53529	N	N	0	N	00	N
97	20240213	160815	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2385	-95	5	-3.83	248268700	102894	513.16	2485	2485	2385	3220	1740	2480	2412.86	0.28	0	843	2660	2570	2525	2435	2390	2547	2412	94	740	500	1730	5	1	18700561	446	-3.60	0.77	12	0.55	-663.00	3108.00	3930	20230209	-39.31	2385	20240213	0.00	2810	-15.12	20240102	2385	0.00	20240213	3835	-37.81	20230420	2385	0.00	20240213	0.52	N	221840	500	93 억		52684	N	N	0	N	00	N
98	20240213	150812	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2395	-85	5	-3.43	227088880	94019	468.90	2485	2485	2385	3220	1740	2480	2415.35	0.28	0	4648	2660	2570	2525	2435	2390	2547	2412	94	740	500	1730	5	1	18700561	448	-3.61	0.77	12	0.50	-663.00	3108.00	3930	20230209	-39.06	2385	20240213	0.42	2810	-14.77	20240102	2385	0.42	20240213	3835	-37.55	20230420	2385	0.42	20240213	0.52	N	221840	500	93 억		52684	N	N	0	N	00	N
99	20240213	140820	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2410	-70	5	-2.82	196686740	81324	405.59	2485	2485	2395	3220	1740	2480	2418.56	0.28	0	5910	2660	2570	2525	2435	2390	2547	2412	94	740	500	1730	5	1	18700561	451	-3.63	0.78	12	0.43	-663.00	3108.00	3930	20230209	-38.68	2395	20240213	0.63	2810	-14.23	20240102	2395	0.63	20240213	3835	-37.16	20230420	2395	0.63	20240213	0.52	N	221840	500	93 억		52684	N	N	0	N	00	N
100	20240213	130810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2425	-55	5	-2.22	168866415	69771	347.97	2485	2485	2400	3220	1740	2480	2420.30	0.28	0	5765	2660	2570	2525	2435	2390	2547	2412	94	740	500	1730	5	1	18700561	453	-3.66	0.78	12	0.37	-663.00	3108.00	3930	20230209	-38.30	2400	20240213	1.04	2810	-13.70	20240102	2400	1.04	20240213	3835	-36.77	20230420	2400	1.04	20240213	0.52	N	221840	500	93 억		52684	N	N	0	N	00	N
101	20240213	120820	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2420	-60	5	-2.42	138122845	57047	284.51	2485	2485	2400	3220	1740	2480	2421.21	0.28	0	5767	2660	2570	2525	2435	2390	2547	2412	94	740	500	1730	5	1	18700561	453	-3.65	0.78	12	0.31	-663.00	3108.00	3930	20230209	-38.42	2400	20240213	0.83	2810	-13.88	20240102	2400	0.83	20240213	3835	-36.90	20230420	2400	0.83	20240213	0.52	N	221840	500	93 억		52684	N	N	0	N	00	N
102	20240213	110840	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2430	-50	5	-2.02	95952435	39526	197.13	2485	2485	2400	3220	1740	2480	2427.58	0.28	0	5768	2660	2570	2525	2435	2390	2547	2412	94	740	500	1730	5	1	18700561	454	-3.67	0.78	12	0.21	-663.00	3108.00	3930	20230209	-38.17	2400	20240213	1.25	2810	-13.52	20240102	2400	1.25	20240213	3835	-36.64	20230420	2400	1.25	20240213	0.52	N	221840	500	93 억		52684	N	N	0	N	00	N
103	20240213	100655	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2405	-75	5	-3.02	78014145	32113	160.16	2485	2485	2400	3220	1740	2480	2429.36	0.28	0	5060	2660	2570	2525	2435	2390	2547	2412	94	740	500	1730	5	1	18700561	450	-3.63	0.77	12	0.17	-663.00	3108.00	3930	20230209	-38.80	2400	20240213	0.21	2810	-14.41	20240102	2400	0.21	20240213	3835	-37.29	20230420	2400	0.21	20240213	0.52	N	221840	500	93 억		52684	N	N	0	N	00	N