KissMeData/011320/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	160250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4845	-60	5	-1.22	558626140	114926	449.32	4865	4930	4830	6370	3435	4905	4860.76	3.40	0	-46075	4968	4936	4918	4886	4868	4927	4877	97	1465	500	3530	5	1	19320695	936	26.33	0.83	12	0.59	184.00	5828.00	7180	20230307	-32.52	4650	20231006	4.19	5580	-13.17	20240105	4810	0.73	20240131	7180	-32.52	20230307	4650	4.19	20231006	3.98	N	011320	500	96 억		656556	N	N	0	N	00	N
3	20240229	150250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4835	-70	5	-1.43	514712365	105848	413.82	4865	4930	4830	6370	3435	4905	4862.75	3.40	0	-45623	4968	4936	4918	4886	4868	4927	4877	97	1465	500	3530	5	1	19320695	934	26.28	0.83	12	0.55	184.00	5828.00	7180	20230307	-32.66	4650	20231006	3.98	5580	-13.35	20240105	4810	0.52	20240131	7180	-32.66	20230307	4650	3.98	20231006	3.98	N	011320	500	96 억		656556	N	N	0	N	00	N
4	20240229	140251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4830	-75	5	-1.53	455399835	93575	365.84	4865	4930	4830	6370	3435	4905	4866.68	3.40	0	-44818	4968	4936	4918	4886	4868	4927	4877	97	1465	500	3530	5	1	19320695	933	26.25	0.83	12	0.48	184.00	5828.00	7180	20230307	-32.73	4650	20231006	3.87	5580	-13.44	20240105	4810	0.42	20240131	7180	-32.73	20230307	4650	3.87	20231006	3.98	N	011320	500	96 억		656556	N	N	0	N	00	N
5	20240229	130251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4845	-60	5	-1.22	377470700	77471	302.88	4865	4930	4845	6370	3435	4905	4872.41	3.40	0	-41585	4968	4936	4918	4886	4868	4927	4877	97	1465	500	3530	5	1	19320695	936	26.33	0.83	12	0.40	184.00	5828.00	7180	20230307	-32.52	4650	20231006	4.19	5580	-13.17	20240105	4810	0.73	20240131	7180	-32.52	20230307	4650	4.19	20231006	3.98	N	011320	500	96 억		656556	N	N	0	N	00	N
6	20240229	120252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4860	-45	5	-0.92	252083705	51640	201.89	4865	4930	4860	6370	3435	4905	4881.56	3.40	0	-26627	4968	4936	4918	4886	4868	4927	4877	97	1465	500	3530	5	1	19320695	939	26.41	0.83	12	0.27	184.00	5828.00	7180	20230307	-32.31	4650	20231006	4.52	5580	-12.90	20240105	4810	1.04	20240131	7180	-32.31	20230307	4650	4.52	20231006	3.98	N	011320	500	96 억		656556	N	N	0	N	00	N
7	20240229	110252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4880	-25	5	-0.51	128658745	26309	102.86	4865	4930	4865	6370	3435	4905	4890.29	3.40	0	-14641	4968	4936	4918	4886	4868	4927	4877	97	1465	500	3530	5	1	19320695	943	26.52	0.84	12	0.14	184.00	5828.00	7180	20230307	-32.03	4650	20231006	4.95	5580	-12.54	20240105	4810	1.46	20240131	7180	-32.03	20230307	4650	4.95	20231006	3.98	N	011320	500	96 억		656556	N	N	0	N	00	N
8	20240229	100252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4915	10	2	0.20	66603245	13631	53.29	4865	4930	4865	6370	3435	4905	4886.16	3.40	0	-5957	4968	4936	4918	4886	4868	4927	4877	97	1465	500	3530	5	1	19320695	950	26.71	0.84	12	0.07	184.00	5828.00	7180	20230307	-31.55	4650	20231006	5.70	5580	-11.92	20240105	4810	2.18	20240131	7180	-31.55	20230307	4650	5.70	20231006	3.98	N	011320	500	96 억		656556	N	N	0	N	00	N
9	20240229	090253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4880	-25	5	-0.51	22464760	4616	18.05	4865	4905	4865	6370	3435	4905	4866.72	3.40	0	-1199	4968	4936	4918	4886	4868	4927	4877	97	1465	500	3530	5	1	19320695	943	26.52	0.84	12	0.02	184.00	5828.00	7180	20230307	-32.03	4650	20231006	4.95	5580	-12.54	20240105	4810	1.46	20240131	7180	-32.03	20230307	4650	4.95	20231006	3.98	N	011320	500	96 억		656556	N	N	0	N	00	N
10	20240228	160236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4905	-5	5	-0.10	125489980	25557	50.91	4915	4950	4900	6380	3440	4910	4910.37	3.41	0	-1840	5000	4955	4925	4880	4850	4940	4865	97	1470	500	3530	5	1	19320695	948	26.66	0.84	12	0.13	184.00	5828.00	7180	20230307	-31.69	4650	20231006	5.48	5580	-12.10	20240105	4810	1.98	20240131	7180	-31.69	20230307	4650	5.48	20231006	4.00	N	011320	500	96 억		658396	N	N	0	N	00	N
11	20240228	150239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4905	-5	5	-0.10	112022275	22812	45.44	4915	4950	4900	6380	3440	4910	4910.67	3.41	0	-1697	5000	4955	4925	4880	4850	4940	4865	97	1470	500	3530	5	1	19320695	948	26.66	0.84	12	0.12	184.00	5828.00	7180	20230307	-31.69	4650	20231006	5.48	5580	-12.10	20240105	4810	1.98	20240131	7180	-31.69	20230307	4650	5.48	20231006	4.00	N	011320	500	96 억		658396	N	N	0	N	00	N
12	20240228	140251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4915	5	2	0.10	93835395	19104	38.05	4915	4950	4900	6380	3440	4910	4911.82	3.41	0	-1035	5000	4955	4925	4880	4850	4940	4865	97	1470	500	3530	5	1	19320695	950	26.71	0.84	12	0.10	184.00	5828.00	7180	20230307	-31.55	4650	20231006	5.70	5580	-11.92	20240105	4810	2.18	20240131	7180	-31.55	20230307	4650	5.70	20231006	4.00	N	011320	500	96 억		658396	N	N	0	N	00	N
13	20240228	130251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4910	0	3	0.00	81282785	16550	32.97	4915	4950	4900	6380	3440	4910	4911.35	3.41	0	-557	5000	4955	4925	4880	4850	4940	4865	97	1470	500	3530	5	1	19320695	949	26.68	0.84	12	0.09	184.00	5828.00	7180	20230307	-31.62	4650	20231006	5.59	5580	-12.01	20240105	4810	2.08	20240131	7180	-31.62	20230307	4650	5.59	20231006	4.00	N	011320	500	96 억		658396	N	N	0	N	00	N
14	20240228	120253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4915	5	2	0.10	48694945	9907	19.73	4915	4950	4910	6380	3440	4910	4915.21	3.41	0	415	5000	4955	4925	4880	4850	4940	4865	97	1470	500	3530	5	1	19320695	950	26.71	0.84	12	0.05	184.00	5828.00	7180	20230307	-31.55	4650	20231006	5.70	5580	-11.92	20240105	4810	2.18	20240131	7180	-31.55	20230307	4650	5.70	20231006	4.00	N	011320	500	96 억		658396	N	N	0	N	00	N
15	20240228	110241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4920	10	2	0.20	37805885	7691	15.32	4915	4950	4910	6380	3440	4910	4915.60	3.41	0	1481	5000	4955	4925	4880	4850	4940	4865	97	1470	500	3530	5	1	19320695	951	26.74	0.84	12	0.04	184.00	5828.00	7180	20230307	-31.48	4650	20231006	5.81	5580	-11.83	20240105	4810	2.29	20240131	7180	-31.48	20230307	4650	5.81	20231006	4.00	N	011320	500	96 억		658396	N	N	0	N	00	N
16	20240228	100251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4930	20	2	0.41	32163890	6546	13.04	4915	4935	4910	6380	3440	4910	4913.52	3.41	0	1878	5000	4955	4925	4880	4850	4940	4865	97	1470	500	3530	5	1	19320695	953	26.79	0.85	12	0.03	184.00	5828.00	7180	20230307	-31.34	4650	20231006	6.02	5580	-11.65	20240105	4810	2.49	20240131	7180	-31.34	20230307	4650	6.02	20231006	4.00	N	011320	500	96 억		658396	N	N	0	N	00	N
17	20240228	090251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4915	5	2	0.10	14745	3	0.01	4915	4915	4915	6380	3440	4910	4915.00	3.41	0	0	5000	4955	4925	4880	4850	4940	4865	97	1470	500	3530	5	1	19320695	950	26.71	0.84	12	0.00	184.00	5828.00	7180	20230307	-31.55	4650	20231006	5.70	5580	-11.92	20240105	4810	2.18	20240131	7180	-31.55	20230307	4650	5.70	20231006	4.00	N	011320	500	96 억		658396	N	N	0	N	00	N
18	20240227	160251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4910	-70	5	-1.41	246604615	50146	129.00	4940	4970	4895	6470	3490	4980	4917.73	3.46	0	-11287	5023	5001	4968	4946	4913	5012	4957	97	1490	500	3580	5	1	19320695	949	26.68	0.84	12	0.26	184.00	5828.00	7180	20230307	-31.62	4650	20231006	5.59	5580	-12.01	20240105	4810	2.08	20240131	7180	-31.62	20230307	4650	5.59	20231006	4.03	N	011320	500	96 억		669183	N	N	0	N	00	N
19	20240227	150251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4920	-60	5	-1.20	226317620	46020	118.39	4940	4970	4895	6470	3490	4980	4917.81	3.46	0	-10227	5023	5001	4968	4946	4913	5012	4957	97	1490	500	3580	5	1	19320695	951	26.74	0.84	12	0.24	184.00	5828.00	7180	20230307	-31.48	4650	20231006	5.81	5580	-11.83	20240105	4810	2.29	20240131	7180	-31.48	20230307	4650	5.81	20231006	4.03	N	011320	500	96 억		669183	N	N	0	N	00	N
20	20240227	140252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4910	-70	5	-1.41	182255120	37051	95.32	4940	4970	4895	6470	3490	4980	4919.03	3.46	0	-8859	5023	5001	4968	4946	4913	5012	4957	97	1490	500	3580	5	1	19320695	949	26.68	0.84	12	0.19	184.00	5828.00	7180	20230307	-31.62	4650	20231006	5.59	5580	-12.01	20240105	4810	2.08	20240131	7180	-31.62	20230307	4650	5.59	20231006	4.03	N	011320	500	96 억		669183	N	N	0	N	00	N
21	20240227	130234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4915	-65	5	-1.31	151724105	30838	79.33	4940	4970	4895	6470	3490	4980	4920.04	3.46	0	-8473	5023	5001	4968	4946	4913	5012	4957	97	1490	500	3580	5	1	19320695	950	26.71	0.84	12	0.16	184.00	5828.00	7180	20230307	-31.55	4650	20231006	5.70	5580	-11.92	20240105	4810	2.18	20240131	7180	-31.55	20230307	4650	5.70	20231006	4.03	N	011320	500	96 억		669183	N	N	0	N	00	N
22	20240227	120252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4910	-70	5	-1.41	132690585	26962	69.36	4940	4970	4895	6470	3490	4980	4921.39	3.46	0	-6204	5023	5001	4968	4946	4913	5012	4957	97	1490	500	3580	5	1	19320695	949	26.68	0.84	12	0.14	184.00	5828.00	7180	20230307	-31.62	4650	20231006	5.59	5580	-12.01	20240105	4810	2.08	20240131	7180	-31.62	20230307	4650	5.59	20231006	4.03	N	011320	500	96 억		669183	N	N	0	N	00	N
23	20240227	110251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4920	-60	5	-1.20	108755015	22091	56.83	4940	4970	4895	6470	3490	4980	4923.05	3.46	0	-5376	5023	5001	4968	4946	4913	5012	4957	97	1490	500	3580	5	1	19320695	951	26.74	0.84	12	0.11	184.00	5828.00	7180	20230307	-31.48	4650	20231006	5.81	5580	-11.83	20240105	4810	2.29	20240131	7180	-31.48	20230307	4650	5.81	20231006	4.03	N	011320	500	96 억		669183	N	N	0	N	00	N
24	20240227	100251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4925	-55	5	-1.10	88676145	18011	46.33	4940	4970	4895	6470	3490	4980	4923.44	3.46	0	-4450	5023	5001	4968	4946	4913	5012	4957	97	1490	500	3580	5	1	19320695	952	26.77	0.85	12	0.09	184.00	5828.00	7180	20230307	-31.41	4650	20231006	5.91	5580	-11.74	20240105	4810	2.39	20240131	7180	-31.41	20230307	4650	5.91	20231006	4.03	N	011320	500	96 억		669183	N	N	0	N	00	N
25	20240227	090251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4970	-10	5	-0.20	5891510	1191	3.06	4940	4970	4940	6470	3490	4980	4946.69	3.46	0	-296	5023	5001	4968	4946	4913	5012	4957	97	1490	500	3580	5	1	19320695	960	27.01	0.85	12	0.01	184.00	5828.00	7180	20230307	-30.78	4650	20231006	6.88	5580	-10.93	20240105	4810	3.33	20240131	7180	-30.78	20230307	4650	6.88	20231006	4.03	N	011320	500	96 억		669183	N	N	0	N	00	N
26	20240226	160250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4980	20	2	0.40	191530315	38648	66.86	4960	4990	4935	6440	3475	4960	4955.76	3.43	0	5942	5046	5002	4976	4932	4906	4990	4920	97	1480	500	3570	5	1	19320695	962	27.07	0.85	12	0.20	184.00	5828.00	7180	20230307	-30.64	4650	20231006	7.10	5580	-10.75	20240105	4810	3.53	20240131	7180	-30.64	20230307	4650	7.10	20231006	4.03	N	011320	500	96 억		663241	N	N	0	N	00	N
27	20240226	150250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4960	0	3	0.00	173303010	34986	60.52	4960	4990	4935	6440	3475	4960	4953.50	3.43	0	5899	5046	5002	4976	4932	4906	4990	4920	97	1480	500	3570	5	1	19320695	958	26.96	0.85	12	0.18	184.00	5828.00	7180	20230307	-30.92	4650	20231006	6.67	5580	-11.11	20240105	4810	3.12	20240131	7180	-30.92	20230307	4650	6.67	20231006	4.03	N	011320	500	96 억		663241	N	N	0	N	00	N
28	20240226	140250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4960	0	3	0.00	152465630	30783	53.25	4960	4990	4935	6440	3475	4960	4952.92	3.43	0	5177	5046	5002	4976	4932	4906	4990	4920	97	1480	500	3570	5	1	19320695	958	26.96	0.85	12	0.16	184.00	5828.00	7180	20230307	-30.92	4650	20231006	6.67	5580	-11.11	20240105	4810	3.12	20240131	7180	-30.92	20230307	4650	6.67	20231006	4.03	N	011320	500	96 억		663241	N	N	0	N	00	N
29	20240226	130249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4970	10	2	0.20	120180945	24263	41.97	4960	4990	4935	6440	3475	4960	4953.26	3.43	0	2486	5046	5002	4976	4932	4906	4990	4920	97	1480	500	3570	5	1	19320695	960	27.01	0.85	12	0.13	184.00	5828.00	7180	20230307	-30.78	4650	20231006	6.88	5580	-10.93	20240105	4810	3.33	20240131	7180	-30.78	20230307	4650	6.88	20231006	4.03	N	011320	500	96 억		663241	N	N	0	N	00	N
30	20240226	120249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4970	10	2	0.20	90273800	18245	31.56	4960	4970	4935	6440	3475	4960	4947.87	3.43	0	1977	5046	5002	4976	4932	4906	4990	4920	97	1480	500	3570	5	1	19320695	960	27.01	0.85	12	0.09	184.00	5828.00	7180	20230307	-30.78	4650	20231006	6.88	5580	-10.93	20240105	4810	3.33	20240131	7180	-30.78	20230307	4650	6.88	20231006	4.03	N	011320	500	96 억		663241	N	N	0	N	00	N
31	20240226	110248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4945	-15	5	-0.30	72578330	14672	25.38	4960	4970	4935	6440	3475	4960	4946.72	3.43	0	1895	5046	5002	4976	4932	4906	4990	4920	97	1480	500	3570	5	1	19320695	955	26.88	0.85	12	0.08	184.00	5828.00	7180	20230307	-31.13	4650	20231006	6.34	5580	-11.38	20240105	4810	2.81	20240131	7180	-31.13	20230307	4650	6.34	20231006	4.03	N	011320	500	96 억		663241	N	N	0	N	00	N
32	20240226	100245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4950	-10	5	-0.20	42629615	8617	14.91	4960	4970	4935	6440	3475	4960	4947.15	3.43	0	1914	5046	5002	4976	4932	4906	4990	4920	97	1480	500	3570	5	1	19320695	956	26.90	0.85	12	0.04	184.00	5828.00	7180	20230307	-31.06	4650	20231006	6.45	5580	-11.29	20240105	4810	2.91	20240131	7180	-31.06	20230307	4650	6.45	20231006	4.03	N	011320	500	96 억		663241	N	N	0	N	00	N
33	20240226	090244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4945	-15	5	-0.30	9167110	1852	3.20	4960	4960	4940	6440	3475	4960	4949.84	3.43	0	267	5046	5002	4976	4932	4906	4990	4920	97	1480	500	3570	5	1	19320695	955	26.88	0.85	12	0.01	184.00	5828.00	7180	20230307	-31.13	4650	20231006	6.34	5580	-11.38	20240105	4810	2.81	20240131	7180	-31.13	20230307	4650	6.34	20231006	4.03	N	011320	500	96 억		663241	N	N	0	N	00	N
34	20240223	160247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4960	-40	5	-0.80	287020865	57701	168.02	5010	5020	4950	6500	3500	5000	4974.28	3.47	0	-8028	5056	5027	5011	4982	4966	5020	4975	97	1500	500	3600	5	1	19320695	958	26.96	0.85	12	0.30	184.00	5828.00	7180	20230307	-30.92	4650	20231006	6.67	5580	-11.11	20240105	4810	3.12	20240131	7180	-30.92	20230307	4650	6.67	20231006	4.02	N	011320	500	96 억		671269	N	N	0	N	00	N
35	20240223	150247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4970	-30	5	-0.60	268995450	54068	157.44	5010	5020	4950	6500	3500	5000	4975.13	3.47	0	-7597	5056	5027	5011	4982	4966	5020	4975	97	1500	500	3600	5	1	19320695	960	27.01	0.85	12	0.28	184.00	5828.00	7180	20230307	-30.78	4650	20231006	6.88	5580	-10.93	20240105	4810	3.33	20240131	7180	-30.78	20230307	4650	6.88	20231006	4.02	N	011320	500	96 억		671269	N	N	0	N	00	N
36	20240223	140245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4975	-25	5	-0.50	263944930	53051	154.48	5010	5020	4950	6500	3500	5000	4975.31	3.47	0	-7586	5056	5027	5011	4982	4966	5020	4975	97	1500	500	3600	5	1	19320695	961	27.04	0.85	12	0.27	184.00	5828.00	7180	20230307	-30.71	4650	20231006	6.99	5580	-10.84	20240105	4810	3.43	20240131	7180	-30.71	20230307	4650	6.99	20231006	4.02	N	011320	500	96 억		671269	N	N	0	N	00	N
37	20240223	130246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4970	-30	5	-0.60	209335925	42037	122.41	5010	5020	4955	6500	3500	5000	4979.80	3.47	0	-8321	5056	5027	5011	4982	4966	5020	4975	97	1500	500	3600	5	1	19320695	960	27.01	0.85	12	0.22	184.00	5828.00	7180	20230307	-30.78	4650	20231006	6.88	5580	-10.93	20240105	4810	3.33	20240131	7180	-30.78	20230307	4650	6.88	20231006	4.02	N	011320	500	96 억		671269	N	N	0	N	00	N
38	20240223	120246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4995	-5	5	-0.10	183015470	36738	106.98	5010	5020	4955	6500	3500	5000	4981.64	3.47	0	-7113	5056	5027	5011	4982	4966	5020	4975	97	1500	500	3600	5	1	19320695	965	27.15	0.86	12	0.19	184.00	5828.00	7180	20230307	-30.43	4650	20231006	7.42	5580	-10.48	20240105	4810	3.85	20240131	7180	-30.43	20230307	4650	7.42	20231006	4.02	N	011320	500	96 억		671269	N	N	0	N	00	N
39	20240223	110245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	0	3	0.00	157198640	31551	91.88	5010	5020	4955	6500	3500	5000	4982.37	3.47	0	-8081	5056	5027	5011	4982	4966	5020	4975	97	1500	500	3600	10	1	19320695	966	27.17	0.86	12	0.16	184.00	5828.00	7180	20230307	-30.36	4650	20231006	7.53	5580	-10.39	20240105	4810	3.95	20240131	7180	-30.36	20230307	4650	7.53	20231006	4.02	N	011320	500	96 억		671269	N	N	0	N	00	N
40	20240223	100245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4975	-25	5	-0.50	125085880	25130	73.18	5010	5010	4955	6500	3500	5000	4977.55	3.47	0	-7906	5056	5027	5011	4982	4966	5020	4975	97	1500	500	3600	5	1	19320695	961	27.04	0.85	12	0.13	184.00	5828.00	7180	20230307	-30.71	4650	20231006	6.99	5580	-10.84	20240105	4810	3.43	20240131	7180	-30.71	20230307	4650	6.99	20231006	4.02	N	011320	500	96 억		671269	N	N	0	N	00	N
41	20240223	090246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4990	-10	5	-0.20	7335575	1467	4.27	5010	5010	4990	6500	3500	5000	5000.39	3.47	0	-1348	5056	5027	5011	4982	4966	5020	4975	97	1500	500	3600	5	1	19320695	964	27.12	0.86	12	0.01	184.00	5828.00	7180	20230307	-30.50	4650	20231006	7.31	5580	-10.57	20240105	4810	3.74	20240131	7180	-30.50	20230307	4650	7.31	20231006	4.02	N	011320	500	96 억		671269	N	N	0	N	00	N
42	20240222	160239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5000	-20	5	-0.40	171981460	34337	107.85	5020	5040	4995	6520	3520	5020	5008.78	3.50	0	-5464	5080	5050	5030	5000	4980	5040	4990	97	1500	500	3610	10	1	19320695	966	27.17	0.86	12	0.18	184.00	5828.00	7180	20230307	-30.36	4650	20231006	7.53	5580	-10.39	20240105	4810	3.95	20240131	7180	-30.36	20230307	4650	7.53	20231006	3.99	N	011320	500	96 억		676733	N	N	0	N	00	N
43	20240222	150245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	-10	5	-0.20	150341620	30009	94.26	5020	5040	4995	6520	3520	5020	5009.88	3.50	0	-5675	5080	5050	5030	5000	4980	5040	4990	97	1500	500	3610	10	1	19320695	968	27.23	0.86	12	0.16	184.00	5828.00	7180	20230307	-30.22	4650	20231006	7.74	5580	-10.22	20240105	4810	4.16	20240131	7180	-30.22	20230307	4650	7.74	20231006	3.99	N	011320	500	96 억		676733	N	N	0	N	00	N
44	20240222	140246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	0	3	0.00	113953590	22731	71.40	5020	5040	5000	6520	3520	5020	5013.14	3.50	0	-3931	5080	5050	5030	5000	4980	5040	4990	97	1500	500	3610	10	1	19320695	970	27.28	0.86	12	0.12	184.00	5828.00	7180	20230307	-30.08	4650	20231006	7.96	5580	-10.04	20240105	4810	4.37	20240131	7180	-30.08	20230307	4650	7.96	20231006	3.99	N	011320	500	96 억		676733	N	N	0	N	00	N
45	20240222	130239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	0	3	0.00	94763770	18899	59.36	5020	5040	5000	6520	3520	5020	5014.22	3.50	0	-3999	5080	5050	5030	5000	4980	5040	4990	97	1500	500	3610	10	1	19320695	970	27.28	0.86	12	0.10	184.00	5828.00	7180	20230307	-30.08	4650	20231006	7.96	5580	-10.04	20240105	4810	4.37	20240131	7180	-30.08	20230307	4650	7.96	20231006	3.99	N	011320	500	96 억		676733	N	N	0	N	00	N
46	20240222	120245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	0	3	0.00	67086710	13376	42.01	5020	5040	5000	6520	3520	5020	5015.45	3.50	0	-3816	5080	5050	5030	5000	4980	5040	4990	97	1500	500	3610	10	1	19320695	970	27.28	0.86	12	0.07	184.00	5828.00	7180	20230307	-30.08	4650	20231006	7.96	5580	-10.04	20240105	4810	4.37	20240131	7180	-30.08	20230307	4650	7.96	20231006	3.99	N	011320	500	96 억		676733	N	N	0	N	00	N
47	20240222	110244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	0	3	0.00	48055570	9584	30.10	5020	5040	5000	6520	3520	5020	5014.15	3.50	0	-2622	5080	5050	5030	5000	4980	5040	4990	97	1500	500	3610	10	1	19320695	970	27.28	0.86	12	0.05	184.00	5828.00	7180	20230307	-30.08	4650	20231006	7.96	5580	-10.04	20240105	4810	4.37	20240131	7180	-30.08	20230307	4650	7.96	20231006	3.99	N	011320	500	96 억		676733	N	N	0	N	00	N
48	20240222	100241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	0	3	0.00	36516990	7284	22.88	5020	5040	5000	6520	3520	5020	5013.32	3.50	0	-2606	5080	5050	5030	5000	4980	5040	4990	97	1500	500	3610	10	1	19320695	970	27.28	0.86	12	0.04	184.00	5828.00	7180	20230307	-30.08	4650	20231006	7.96	5580	-10.04	20240105	4810	4.37	20240131	7180	-30.08	20230307	4650	7.96	20231006	3.99	N	011320	500	96 억		676733	N	N	0	N	00	N
49	20240222	090244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	0	3	0.00	2535100	505	1.59	5020	5020	5020	6520	3520	5020	5020.00	3.50	0	-39	5080	5050	5030	5000	4980	5040	4990	97	1500	500	3610	10	1	19320695	970	27.28	0.86	12	0.00	184.00	5828.00	7180	20230307	-30.08	4650	20231006	7.96	5580	-10.04	20240105	4810	4.37	20240131	7180	-30.08	20230307	4650	7.96	20231006	3.99	N	011320	500	96 억		676733	N	N	0	N	00	N
50	20240221	160243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5020	-40	5	-0.79	159781300	31747	75.37	5060	5060	5010	6570	3550	5060	5033.04	3.57	0	-12376	5146	5102	5066	5022	4986	5085	5005	97	1510	500	3640	10	1	19320695	970	27.28	0.86	12	0.16	184.00	5828.00	7180	20230307	-30.08	4650	20231006	7.96	5580	-10.04	20240105	4810	4.37	20240131	7180	-30.08	20230307	4650	7.96	20231006	4.03	N	011320	500	96 억		689109	N	N	0	N	00	N
51	20240221	150240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5010	-50	5	-0.99	150212580	29841	70.84	5060	5060	5010	6570	3550	5060	5033.76	3.57	0	-12188	5146	5102	5066	5022	4986	5085	5005	97	1510	500	3640	10	1	19320695	968	27.23	0.86	12	0.15	184.00	5828.00	7180	20230307	-30.22	4650	20231006	7.74	5580	-10.22	20240105	4810	4.16	20240131	7180	-30.22	20230307	4650	7.74	20231006	4.03	N	011320	500	96 억		689109	N	N	0	N	00	N
52	20240221	140242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	-20	5	-0.40	118354660	23496	55.78	5060	5060	5020	6570	3550	5060	5037.23	3.57	0	-8749	5146	5102	5066	5022	4986	5085	5005	97	1510	500	3640	10	1	19320695	974	27.39	0.86	12	0.12	184.00	5828.00	7180	20230307	-29.81	4650	20231006	8.39	5580	-9.68	20240105	4810	4.78	20240131	7180	-29.81	20230307	4650	8.39	20231006	4.03	N	011320	500	96 억		689109	N	N	0	N	00	N
53	20240221	130242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	-30	5	-0.59	112966190	22425	53.24	5060	5060	5020	6570	3550	5060	5037.51	3.57	0	-8337	5146	5102	5066	5022	4986	5085	5005	97	1510	500	3640	10	1	19320695	972	27.34	0.86	12	0.12	184.00	5828.00	7180	20230307	-29.94	4650	20231006	8.17	5580	-9.86	20240105	4810	4.57	20240131	7180	-29.94	20230307	4650	8.17	20231006	4.03	N	011320	500	96 억		689109	N	N	0	N	00	N
54	20240221	120242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	-30	5	-0.59	98556520	19561	46.44	5060	5060	5020	6570	3550	5060	5038.42	3.57	0	-6103	5146	5102	5066	5022	4986	5085	5005	97	1510	500	3640	10	1	19320695	972	27.34	0.86	12	0.10	184.00	5828.00	7180	20230307	-29.94	4650	20231006	8.17	5580	-9.86	20240105	4810	4.57	20240131	7180	-29.94	20230307	4650	8.17	20231006	4.03	N	011320	500	96 억		689109	N	N	0	N	00	N
55	20240221	110243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	-10	5	-0.20	64958030	12895	30.61	5060	5060	5020	6570	3550	5060	5037.46	3.57	0	-2103	5146	5102	5066	5022	4986	5085	5005	97	1510	500	3640	10	1	19320695	976	27.45	0.87	12	0.07	184.00	5828.00	7180	20230307	-29.67	4650	20231006	8.60	5580	-9.50	20240105	4810	4.99	20240131	7180	-29.67	20230307	4650	8.60	20231006	4.03	N	011320	500	96 억		689109	N	N	0	N	00	N
56	20240221	100242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	-10	5	-0.20	32647190	6490	15.41	5060	5060	5020	6570	3550	5060	5030.38	3.57	0	499	5146	5102	5066	5022	4986	5085	5005	97	1510	500	3640	10	1	19320695	976	27.45	0.87	12	0.03	184.00	5828.00	7180	20230307	-29.67	4650	20231006	8.60	5580	-9.50	20240105	4810	4.99	20240131	7180	-29.67	20230307	4650	8.60	20231006	4.03	N	011320	500	96 억		689109	N	N	0	N	00	N
57	20240221	090241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	-20	5	-0.40	655700	130	0.31	5060	5060	5040	6570	3550	5060	5043.85	3.57	0	-115	5146	5102	5066	5022	4986	5085	5005	97	1510	500	3640	10	1	19320695	974	27.39	0.86	12	0.00	184.00	5828.00	7180	20230307	-29.81	4650	20231006	8.39	5580	-9.68	20240105	4810	4.78	20240131	7180	-29.81	20230307	4650	8.39	20231006	4.03	N	011320	500	96 억		689109	N	N	0	N	00	N
58	20240220	160238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-30	5	-0.59	212305380	41948	83.60	5090	5110	5030	6610	3570	5090	5061.16	3.65	0	-16492	5130	5110	5080	5060	5030	5120	5070	97	1520	500	3660	10	1	19320695	978	27.50	0.87	12	0.22	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4810	5.20	20240131	7180	-29.53	20230307	4650	8.82	20231006	4.15	N	011320	500	96 억		705601	N	N	0	N	00	N
59	20240220	150240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-30	5	-0.59	204259330	40356	80.43	5090	5110	5030	6610	3570	5090	5061.44	3.65	0	-15909	5130	5110	5080	5060	5030	5120	5070	97	1520	500	3660	10	1	19320695	978	27.50	0.87	12	0.21	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4810	5.20	20240131	7180	-29.53	20230307	4650	8.82	20231006	4.15	N	011320	500	96 억		705601	N	N	0	N	00	N
60	20240220	140241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-30	5	-0.59	168194990	33207	66.18	5090	5110	5050	6610	3570	5090	5065.05	3.65	0	-10558	5130	5110	5080	5060	5030	5120	5070	97	1520	500	3660	10	1	19320695	978	27.50	0.87	12	0.17	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4810	5.20	20240131	7180	-29.53	20230307	4650	8.82	20231006	4.15	N	011320	500	96 억		705601	N	N	0	N	00	N
61	20240220	130241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-20	5	-0.39	133015040	26253	52.32	5090	5110	5050	6610	3570	5090	5066.66	3.65	0	-8940	5130	5110	5080	5060	5030	5120	5070	97	1520	500	3660	10	1	19320695	980	27.55	0.87	12	0.14	184.00	5828.00	7180	20230307	-29.39	4650	20231006	9.03	5580	-9.14	20240105	4810	5.41	20240131	7180	-29.39	20230307	4650	9.03	20231006	4.15	N	011320	500	96 억		705601	N	N	0	N	00	N
62	20240220	120239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-20	5	-0.39	120857640	23856	47.54	5090	5110	5050	6610	3570	5090	5066.13	3.65	0	-8265	5130	5110	5080	5060	5030	5120	5070	97	1520	500	3660	10	1	19320695	980	27.55	0.87	12	0.12	184.00	5828.00	7180	20230307	-29.39	4650	20231006	9.03	5580	-9.14	20240105	4810	5.41	20240131	7180	-29.39	20230307	4650	9.03	20231006	4.15	N	011320	500	96 억		705601	N	N	0	N	00	N
63	20240220	110238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-30	5	-0.59	85828480	16929	33.74	5090	5110	5050	6610	3570	5090	5069.91	3.65	0	-7512	5130	5110	5080	5060	5030	5120	5070	97	1520	500	3660	10	1	19320695	978	27.50	0.87	12	0.09	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4810	5.20	20240131	7180	-29.53	20230307	4650	8.82	20231006	4.15	N	011320	500	96 억		705601	N	N	0	N	00	N
64	20240220	100231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-30	5	-0.59	52668420	10379	20.68	5090	5110	5060	6610	3570	5090	5074.52	3.65	0	-2824	5130	5110	5080	5060	5030	5120	5070	97	1520	500	3660	10	1	19320695	978	27.50	0.87	12	0.05	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4810	5.20	20240131	7180	-29.53	20230307	4650	8.82	20231006	4.15	N	011320	500	96 억		705601	N	N	0	N	00	N
65	20240220	090241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	0	3	0.00	17036540	3350	6.68	5090	5110	5060	6610	3570	5090	5085.53	3.65	0	-625	5130	5110	5080	5060	5030	5120	5070	97	1520	500	3660	10	1	19320695	983	27.66	0.87	12	0.02	184.00	5828.00	7180	20230307	-29.11	4650	20231006	9.46	5580	-8.78	20240105	4810	5.82	20240131	7180	-29.11	20230307	4650	9.46	20231006	4.15	N	011320	500	96 억		705601	N	N	0	N	00	N
66	20240219	160239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	30	2	0.59	254130560	50100	87.87	5060	5100	5050	6570	3550	5060	5072.46	3.58	0	14153	5113	5086	5053	5026	4993	5100	5040	97	1510	500	3640	10	1	19320695	983	27.66	0.87	12	0.26	184.00	5828.00	7180	20230307	-29.11	4650	20231006	9.46	5580	-8.78	20240105	4810	5.82	20240131	7180	-29.11	20230307	4650	9.46	20231006	4.13	N	011320	500	96 억		691448	N	N	0	N	00	N
67	20240219	150241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	30	2	0.59	247368580	48771	85.54	5060	5100	5050	6570	3550	5060	5072.04	3.58	0	13924	5113	5086	5053	5026	4993	5100	5040	97	1510	500	3640	10	1	19320695	983	27.66	0.87	12	0.25	184.00	5828.00	7180	20230307	-29.11	4650	20231006	9.46	5580	-8.78	20240105	4810	5.82	20240131	7180	-29.11	20230307	4650	9.46	20231006	4.13	N	011320	500	96 억		691448	N	N	0	N	00	N
68	20240219	140241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	20	2	0.40	223314290	44038	77.24	5060	5100	5050	6570	3550	5060	5070.95	3.58	0	13631	5113	5086	5053	5026	4993	5100	5040	97	1510	500	3640	10	1	19320695	981	27.61	0.87	12	0.23	184.00	5828.00	7180	20230307	-29.25	4650	20231006	9.25	5580	-8.96	20240105	4810	5.61	20240131	7180	-29.25	20230307	4650	9.25	20231006	4.13	N	011320	500	96 억		691448	N	N	0	N	00	N
69	20240219	130242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	20	2	0.40	179895710	35498	62.26	5060	5100	5050	6570	3550	5060	5067.77	3.58	0	13339	5113	5086	5053	5026	4993	5100	5040	97	1510	500	3640	10	1	19320695	981	27.61	0.87	12	0.18	184.00	5828.00	7180	20230307	-29.25	4650	20231006	9.25	5580	-8.96	20240105	4810	5.61	20240131	7180	-29.25	20230307	4650	9.25	20231006	4.13	N	011320	500	96 억		691448	N	N	0	N	00	N
70	20240219	120239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	20	2	0.40	162113980	31996	56.12	5060	5100	5050	6570	3550	5060	5066.70	3.58	0	13274	5113	5086	5053	5026	4993	5100	5040	97	1510	500	3640	10	1	19320695	981	27.61	0.87	12	0.17	184.00	5828.00	7180	20230307	-29.25	4650	20231006	9.25	5580	-8.96	20240105	4810	5.61	20240131	7180	-29.25	20230307	4650	9.25	20231006	4.13	N	011320	500	96 억		691448	N	N	0	N	00	N
71	20240219	110240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	0	3	0.00	135734610	26792	46.99	5060	5100	5050	6570	3550	5060	5066.24	3.58	0	11055	5113	5086	5053	5026	4993	5100	5040	97	1510	500	3640	10	1	19320695	978	27.50	0.87	12	0.14	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4810	5.20	20240131	7180	-29.53	20230307	4650	8.82	20231006	4.13	N	011320	500	96 억		691448	N	N	0	N	00	N
72	20240219	100239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	10	2	0.20	122741870	24226	42.49	5060	5100	5050	6570	3550	5060	5066.53	3.58	0	10812	5113	5086	5053	5026	4993	5100	5040	97	1510	500	3640	10	1	19320695	980	27.55	0.87	12	0.13	184.00	5828.00	7180	20230307	-29.39	4650	20231006	9.03	5580	-9.14	20240105	4810	5.41	20240131	7180	-29.39	20230307	4650	9.03	20231006	4.13	N	011320	500	96 억		691448	N	N	0	N	00	N
73	20240219	090239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5090	30	2	0.59	6169720	1216	2.13	5060	5090	5060	6570	3550	5060	5073.78	3.58	0	381	5113	5086	5053	5026	4993	5100	5040	97	1510	500	3640	10	1	19320695	983	27.66	0.87	12	0.01	184.00	5828.00	7180	20230307	-29.11	4650	20231006	9.46	5580	-8.78	20240105	4810	5.82	20240131	7180	-29.11	20230307	4650	9.46	20231006	4.13	N	011320	500	96 억		691448	N	N	0	N	00	N
74	20240216	160237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	20	2	0.40	279144040	55381	181.13	5040	5080	5020	6550	3530	5040	5040.41	3.48	0	20012	5126	5082	5056	5012	4986	5070	5000	97	1510	500	3620	10	1	19320695	978	27.50	0.87	12	0.29	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4810	5.20	20240131	7180	-29.53	20230307	4650	8.82	20231006	4.20	N	011320	500	96 억		671435	N	N	0	N	00	N
75	20240216	150239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	30	2	0.60	253246450	50266	164.40	5040	5080	5020	6550	3530	5040	5038.13	3.48	0	18323	5126	5082	5056	5012	4986	5070	5000	97	1510	500	3620	10	1	19320695	980	27.55	0.87	12	0.26	184.00	5828.00	7180	20230307	-29.39	4650	20231006	9.03	5580	-9.14	20240105	4810	5.41	20240131	7180	-29.39	20230307	4650	9.03	20231006	4.20	N	011320	500	96 억		671435	N	N	0	N	00	N
76	20240216	140241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	40	2	0.79	180451340	35813	117.13	5040	5080	5020	6550	3530	5040	5038.71	3.48	0	11132	5126	5082	5056	5012	4986	5070	5000	97	1510	500	3620	10	1	19320695	981	27.61	0.87	12	0.19	184.00	5828.00	7180	20230307	-29.25	4650	20231006	9.25	5580	-8.96	20240105	4810	5.61	20240131	7180	-29.25	20230307	4650	9.25	20231006	4.20	N	011320	500	96 억		671435	N	N	0	N	00	N
77	20240216	130238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	10	2	0.20	149353840	29666	97.02	5040	5070	5020	6550	3530	5040	5034.51	3.48	0	6658	5126	5082	5056	5012	4986	5070	5000	97	1510	500	3620	10	1	19320695	976	27.45	0.87	12	0.15	184.00	5828.00	7180	20230307	-29.67	4650	20231006	8.60	5580	-9.50	20240105	4810	4.99	20240131	7180	-29.67	20230307	4650	8.60	20231006	4.20	N	011320	500	96 억		671435	N	N	0	N	00	N
78	20240216	120240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	-10	5	-0.20	134093600	26634	87.11	5040	5070	5020	6550	3530	5040	5034.68	3.48	0	5460	5126	5082	5056	5012	4986	5070	5000	97	1510	500	3620	10	1	19320695	972	27.34	0.86	12	0.14	184.00	5828.00	7180	20230307	-29.94	4650	20231006	8.17	5580	-9.86	20240105	4810	4.57	20240131	7180	-29.94	20230307	4650	8.17	20231006	4.20	N	011320	500	96 억		671435	N	N	0	N	00	N
79	20240216	110240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	0	3	0.00	94588530	18778	61.41	5040	5070	5030	6550	3530	5040	5037.20	3.48	0	1592	5126	5082	5056	5012	4986	5070	5000	97	1510	500	3620	10	1	19320695	974	27.39	0.86	12	0.10	184.00	5828.00	7180	20230307	-29.81	4650	20231006	8.39	5580	-9.68	20240105	4810	4.78	20240131	7180	-29.81	20230307	4650	8.39	20231006	4.20	N	011320	500	96 억		671435	N	N	0	N	00	N
80	20240216	100239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	-10	5	-0.20	65685670	13035	42.63	5040	5070	5030	6550	3530	5040	5039.18	3.48	0	1470	5126	5082	5056	5012	4986	5070	5000	97	1510	500	3620	10	1	19320695	972	27.34	0.86	12	0.07	184.00	5828.00	7180	20230307	-29.94	4650	20231006	8.17	5580	-9.86	20240105	4810	4.57	20240131	7180	-29.94	20230307	4650	8.17	20231006	4.20	N	011320	500	96 억		671435	N	N	0	N	00	N
81	20240216	090236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5030	-10	5	-0.20	4539070	902	2.95	5040	5040	5030	6550	3530	5040	5032.23	3.48	0	119	5126	5082	5056	5012	4986	5070	5000	97	1510	500	3620	10	1	19320695	972	27.34	0.86	12	0.00	184.00	5828.00	7180	20230307	-29.94	4650	20231006	8.17	5580	-9.86	20240105	4810	4.57	20240131	7180	-29.94	20230307	4650	8.17	20231006	4.20	N	011320	500	96 억		671435	N	N	0	N	00	N
82	20240215	160238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	-40	5	-0.79	147849920	29232	69.11	5100	5100	5030	6600	3560	5080	5057.81	3.51	0	-6267	5146	5112	5056	5022	4966	5130	5040	97	1520	500	3650	10	1	19320695	974	27.39	0.86	12	0.15	184.00	5828.00	7180	20230307	-29.81	4650	20231006	8.39	5580	-9.68	20240105	4810	4.78	20240131	7180	-29.81	20230307	4650	8.39	20231006	4.19	N	011320	500	96 억		677704	N	N	0	N	00	N
83	20240215	150239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5040	-40	5	-0.79	119812670	23669	55.96	5100	5100	5040	6600	3560	5080	5062.01	3.51	0	-6304	5146	5112	5056	5022	4966	5130	5040	97	1520	500	3650	10	1	19320695	974	27.39	0.86	12	0.12	184.00	5828.00	7180	20230307	-29.81	4650	20231006	8.39	5580	-9.68	20240105	4810	4.78	20240131	7180	-29.81	20230307	4650	8.39	20231006	4.19	N	011320	500	96 억		677704	N	N	0	N	00	N
84	20240215	140237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-10	5	-0.20	83789820	16534	39.09	5100	5100	5040	6600	3560	5080	5067.73	3.51	0	-6349	5146	5112	5056	5022	4966	5130	5040	97	1520	500	3650	10	1	19320695	980	27.55	0.87	12	0.09	184.00	5828.00	7180	20230307	-29.39	4650	20231006	9.03	5580	-9.14	20240105	4810	5.41	20240131	7180	-29.39	20230307	4650	9.03	20231006	4.19	N	011320	500	96 억		677704	N	N	0	N	00	N
85	20240215	130237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	-20	5	-0.39	77182420	15229	36.00	5100	5100	5040	6600	3560	5080	5068.12	3.51	0	-5843	5146	5112	5056	5022	4966	5130	5040	97	1520	500	3650	10	1	19320695	978	27.50	0.87	12	0.08	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4810	5.20	20240131	7180	-29.53	20230307	4650	8.82	20231006	4.19	N	011320	500	96 억		677704	N	N	0	N	00	N
86	20240215	120238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-10	5	-0.20	56241430	11090	26.22	5100	5100	5050	6600	3560	5080	5071.36	3.51	0	-5008	5146	5112	5056	5022	4966	5130	5040	97	1520	500	3650	10	1	19320695	980	27.55	0.87	12	0.06	184.00	5828.00	7180	20230307	-29.39	4650	20231006	9.03	5580	-9.14	20240105	4810	5.41	20240131	7180	-29.39	20230307	4650	9.03	20231006	4.19	N	011320	500	96 억		677704	N	N	0	N	00	N
87	20240215	110236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-10	5	-0.20	41243660	8137	19.24	5100	5100	5050	6600	3560	5080	5068.66	3.51	0	-3048	5146	5112	5056	5022	4966	5130	5040	97	1520	500	3650	10	1	19320695	980	27.55	0.87	12	0.04	184.00	5828.00	7180	20230307	-29.39	4650	20231006	9.03	5580	-9.14	20240105	4810	5.41	20240131	7180	-29.39	20230307	4650	9.03	20231006	4.19	N	011320	500	96 억		677704	N	N	0	N	00	N
88	20240215	100237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-10	5	-0.20	23913460	4711	11.14	5100	5100	5060	6600	3560	5080	5076.09	3.51	0	-2578	5146	5112	5056	5022	4966	5130	5040	97	1520	500	3650	10	1	19320695	980	27.55	0.87	12	0.02	184.00	5828.00	7180	20230307	-29.39	4650	20231006	9.03	5580	-9.14	20240105	4810	5.41	20240131	7180	-29.39	20230307	4650	9.03	20231006	4.19	N	011320	500	96 억		677704	N	N	0	N	00	N
89	20240215	090235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	-10	5	-0.20	2825580	556	1.31	5100	5100	5070	6600	3560	5080	5081.98	3.51	0	-98	5146	5112	5056	5022	4966	5130	5040	97	1520	500	3650	10	1	19320695	980	27.55	0.87	12	0.00	184.00	5828.00	7180	20230307	-29.39	4650	20231006	9.03	5580	-9.14	20240105	4810	5.41	20240131	7180	-29.39	20230307	4650	9.03	20231006	4.19	N	011320	500	96 억		677704	N	N	0	N	00	N
90	20240214	160235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	20	2	0.40	211843780	41958	83.38	5000	5090	5000	6570	3550	5060	5048.94	3.40	0	19212	5113	5086	5063	5036	5013	5100	5050	97	1510	500	3640	10	1	19320695	981	27.61	0.87	12	0.22	184.00	5828.00	7180	20230307	-29.25	4650	20231006	9.25	5580	-8.96	20240105	4810	5.61	20240131	7180	-29.25	20230307	4650	9.25	20231006	4.20	N	011320	500	96 억		656771	N	N	0	N	00	N
91	20240214	150235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5080	20	2	0.40	198071290	39245	77.99	5000	5090	5000	6570	3550	5060	5047.05	3.40	0	18651	5113	5086	5063	5036	5013	5100	5050	97	1510	500	3640	10	1	19320695	981	27.61	0.87	12	0.20	184.00	5828.00	7180	20230307	-29.25	4650	20231006	9.25	5580	-8.96	20240105	4810	5.61	20240131	7180	-29.25	20230307	4650	9.25	20231006	4.20	N	011320	500	96 억		656771	N	N	0	N	00	N
92	20240214	140235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	0	3	0.00	172841630	34279	68.12	5000	5090	5000	6570	3550	5060	5042.20	3.40	0	17244	5113	5086	5063	5036	5013	5100	5050	97	1510	500	3640	10	1	19320695	978	27.50	0.87	12	0.18	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4810	5.20	20240131	7180	-29.53	20230307	4650	8.82	20231006	4.20	N	011320	500	96 억		656771	N	N	0	N	00	N
93	20240214	130238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	10	2	0.20	161079440	31960	63.51	5000	5080	5000	6570	3550	5060	5040.03	3.40	0	15586	5113	5086	5063	5036	5013	5100	5050	97	1510	500	3640	10	1	19320695	980	27.55	0.87	12	0.17	184.00	5828.00	7180	20230307	-29.39	4650	20231006	9.03	5580	-9.14	20240105	4810	5.41	20240131	7180	-29.39	20230307	4650	9.03	20231006	4.20	N	011320	500	96 억		656771	N	N	0	N	00	N
94	20240214	120234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	-10	5	-0.20	145029170	28797	57.23	5000	5080	5000	6570	3550	5060	5036.26	3.40	0	15289	5113	5086	5063	5036	5013	5100	5050	97	1510	500	3640	10	1	19320695	976	27.45	0.87	12	0.15	184.00	5828.00	7180	20230307	-29.67	4650	20231006	8.60	5580	-9.50	20240105	4810	4.99	20240131	7180	-29.67	20230307	4650	8.60	20231006	4.20	N	011320	500	96 억		656771	N	N	0	N	00	N
95	20240214	110236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	0	3	0.00	121648580	24184	48.06	5000	5070	5000	6570	3550	5060	5030.13	3.40	0	13076	5113	5086	5063	5036	5013	5100	5050	97	1510	500	3640	10	1	19320695	978	27.50	0.87	12	0.13	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4810	5.20	20240131	7180	-29.53	20230307	4650	8.82	20231006	4.20	N	011320	500	96 억		656771	N	N	0	N	00	N
96	20240214	090233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	0	3	0.00	9644270	1924	3.82	5000	5060	5000	6570	3550	5060	5012.61	3.40	0	662	5113	5086	5063	5036	5013	5100	5050	97	1510	500	3640	10	1	19320695	978	27.50	0.87	12	0.01	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4810	5.20	20240131	7180	-29.53	20230307	4650	8.82	20231006	4.20	N	011320	500	96 억		656771	N	N	0	N	00	N
97	20240213	160233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	20	2	0.40	254610100	50319	149.75	5040	5090	5040	6550	3530	5040	5059.92	3.34	0	11354	5083	5061	5018	4996	4953	5072	5007	97	1510	500	3620	10	1	19320695	978	27.50	0.87	12	0.26	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4810	5.20	20240131	7180	-29.53	20230307	4650	8.82	20231006	4.18	N	011320	500	96 억		645167	N	N	0	N	00	N
98	20240213	150229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	20	2	0.40	239228480	47281	140.70	5040	5090	5040	6550	3530	5040	5059.72	3.34	0	10761	5083	5061	5018	4996	4953	5072	5007	97	1510	500	3620	10	1	19320695	978	27.50	0.87	12	0.24	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4810	5.20	20240131	7180	-29.53	20230307	4650	8.82	20231006	4.18	N	011320	500	96 억		645167	N	N	0	N	00	N
99	20240213	140236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	30	2	0.60	211902750	41887	124.65	5040	5090	5040	6550	3530	5040	5058.91	3.34	0	9585	5083	5061	5018	4996	4953	5072	5007	97	1510	500	3620	10	1	19320695	980	27.55	0.87	12	0.22	184.00	5828.00	7180	20230307	-29.39	4650	20231006	9.03	5580	-9.14	20240105	4810	5.41	20240131	7180	-29.39	20230307	4650	9.03	20231006	4.18	N	011320	500	96 억		645167	N	N	0	N	00	N
100	20240213	130234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5050	10	2	0.20	193974770	38344	114.11	5040	5090	5040	6550	3530	5040	5058.80	3.34	0	9041	5083	5061	5018	4996	4953	5072	5007	97	1510	500	3620	10	1	19320695	976	27.45	0.87	12	0.20	184.00	5828.00	7180	20230307	-29.67	4650	20231006	8.60	5580	-9.50	20240105	4810	4.99	20240131	7180	-29.67	20230307	4650	8.60	20231006	4.18	N	011320	500	96 억		645167	N	N	0	N	00	N
101	20240213	120234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5060	20	2	0.40	170638770	33726	100.37	5040	5090	5040	6550	3530	5040	5059.56	3.34	0	8270	5083	5061	5018	4996	4953	5072	5007	97	1510	500	3620	10	1	19320695	978	27.50	0.87	12	0.17	184.00	5828.00	7180	20230307	-29.53	4650	20231006	8.82	5580	-9.32	20240105	4810	5.20	20240131	7180	-29.53	20230307	4650	8.82	20231006	4.18	N	011320	500	96 억		645167	N	N	0	N	00	N
102	20240213	110235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	30	2	0.60	133960210	26470	78.77	5040	5090	5040	6550	3530	5040	5060.83	3.34	0	7176	5083	5061	5018	4996	4953	5072	5007	97	1510	500	3620	10	1	19320695	980	27.55	0.87	12	0.14	184.00	5828.00	7180	20230307	-29.39	4650	20231006	9.03	5580	-9.14	20240105	4810	5.41	20240131	7180	-29.39	20230307	4650	9.03	20231006	4.18	N	011320	500	96 억		645167	N	N	0	N	00	N
103	20240213	100218	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5070	30	2	0.60	106434220	21033	62.59	5040	5090	5040	6550	3530	5040	5060.35	3.34	0	6193	5083	5061	5018	4996	4953	5072	5007	97	1510	500	3620	10	1	19320695	980	27.55	0.87	12	0.11	184.00	5828.00	7180	20230307	-29.39	4650	20231006	9.03	5580	-9.14	20240105	4810	5.41	20240131	7180	-29.39	20230307	4650	9.03	20231006	4.18	N	011320	500	96 억		645167	N	N	0	N	00	N