KissMeData/123040/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	160802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	220	2	4.31	2664341930	506484	364.03	5110	5340	5060	6630	3570	5100	5260.38	1.78	0	46166	5213	5156	5083	5026	4953	5185	5055	228	1530	500	3770	10	1	45658277	2429	5.35	1.26	12	1.11	995.00	4226.00	6440	20230515	-17.39	4640	20230726	14.66	5420	-1.85	20240104	4845	9.80	20240123	6440	-17.39	20230515	4640	14.66	20230726	1.99	N	123040	500	228 억		814273	N	N	1	N	00	N
3	20240229	150804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5280	180	2	3.53	2161160480	411730	295.92	5110	5330	5060	6630	3570	5100	5248.99	1.78	0	35498	5213	5156	5083	5026	4953	5185	5055	228	1530	500	3770	10	1	45658277	2411	5.31	1.25	12	0.90	995.00	4226.00	6440	20230515	-18.01	4640	20230726	13.79	5420	-2.58	20240104	4845	8.98	20240123	6440	-18.01	20230515	4640	13.79	20230726	1.99	N	123040	500	228 억		814273	N	N	0	N	00	N
4	20240229	140805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	170	2	3.33	1843511050	351409	252.57	5110	5330	5060	6630	3570	5100	5246.08	1.78	0	19270	5213	5156	5083	5026	4953	5185	5055	228	1530	500	3770	10	1	45658277	2406	5.30	1.25	12	0.77	995.00	4226.00	6440	20230515	-18.17	4640	20230726	13.58	5420	-2.77	20240104	4845	8.77	20240123	6440	-18.17	20230515	4640	13.58	20230726	1.99	N	123040	500	228 억		814273	N	N	0	N	00	N
5	20240229	130802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	140	2	2.75	1634354950	311535	223.91	5110	5330	5060	6630	3570	5100	5246.16	1.78	0	392	5213	5156	5083	5026	4953	5185	5055	228	1530	500	3770	10	1	45658277	2392	5.27	1.24	12	0.68	995.00	4226.00	6440	20230515	-18.63	4640	20230726	12.93	5420	-3.32	20240104	4845	8.15	20240123	6440	-18.63	20230515	4640	12.93	20230726	1.99	N	123040	500	228 억		814273	N	N	0	N	00	N
6	20240229	120803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5280	180	2	3.53	1483310600	282760	203.23	5110	5330	5060	6630	3570	5100	5245.86	1.78	0	-378	5213	5156	5083	5026	4953	5185	5055	228	1530	500	3770	10	1	45658277	2411	5.31	1.25	12	0.62	995.00	4226.00	6440	20230515	-18.01	4640	20230726	13.79	5420	-2.58	20240104	4845	8.98	20240123	6440	-18.01	20230515	4640	13.79	20230726	1.99	N	123040	500	228 억		814273	N	N	0	N	00	N
7	20240229	110804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5220	120	2	2.35	1283741680	244733	175.90	5110	5330	5060	6630	3570	5100	5245.51	1.78	0	7912	5213	5156	5083	5026	4953	5185	5055	228	1530	500	3770	10	1	45658277	2383	5.25	1.24	12	0.54	995.00	4226.00	6440	20230515	-18.94	4640	20230726	12.50	5420	-3.69	20240104	4845	7.74	20240123	6440	-18.94	20230515	4640	12.50	20230726	1.99	N	123040	500	228 억		814273	N	N	0	N	00	N
8	20240229	100806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5260	160	2	3.14	957990160	182846	131.42	5110	5330	5060	6630	3570	5100	5239.37	1.78	0	14307	5213	5156	5083	5026	4953	5185	5055	228	1530	500	3770	10	1	45658277	2402	5.29	1.24	12	0.40	995.00	4226.00	6440	20230515	-18.32	4640	20230726	13.36	5420	-2.95	20240104	4845	8.57	20240123	6440	-18.32	20230515	4640	13.36	20230726	1.99	N	123040	500	228 억		814273	N	N	0	N	00	N
9	20240229	090803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	30	2	0.59	68907750	13428	9.65	5110	5200	5060	6630	3570	5100	5131.77	1.78	0	-1833	5213	5156	5083	5026	4953	5185	5055	228	1530	500	3770	10	1	45658277	2342	5.16	1.21	12	0.03	995.00	4226.00	6440	20230515	-20.34	4640	20230726	10.56	5420	-5.35	20240104	4845	5.88	20240123	6440	-20.34	20230515	4640	10.56	20230726	1.99	N	123040	500	228 억		814273	N	N	0	N	00	N
10	20240228	160719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	90	2	1.80	695920560	137163	92.17	5010	5140	5010	6510	3510	5010	5073.67	1.82	0	-16195	5140	5075	5035	4970	4930	5055	4950	228	1500	500	3700	10	1	45658277	2329	5.13	1.21	12	0.30	995.00	4226.00	6440	20230515	-20.81	4640	20230726	9.91	5420	-5.90	20240104	4845	5.26	20240123	6440	-20.81	20230515	4640	9.91	20230726	2.00	N	123040	500	228 억		830469	N	N	0	N	00	N
11	20240228	150717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	100	2	2.00	620359810	122308	82.19	5010	5140	5010	6510	3510	5010	5072.11	1.82	0	-14616	5140	5075	5035	4970	4930	5055	4950	228	1500	500	3700	10	1	45658277	2333	5.14	1.21	12	0.27	995.00	4226.00	6440	20230515	-20.65	4640	20230726	10.13	5420	-5.72	20240104	4845	5.47	20240123	6440	-20.65	20230515	4640	10.13	20230726	2.00	N	123040	500	228 억		830469	N	N	0	N	00	N
12	20240228	140802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	110	2	2.20	522900040	103115	69.29	5010	5140	5010	6510	3510	5010	5071.04	1.82	0	-10793	5140	5075	5035	4970	4930	5055	4950	228	1500	500	3700	10	1	45658277	2338	5.15	1.21	12	0.23	995.00	4226.00	6440	20230515	-20.50	4640	20230726	10.34	5420	-5.54	20240104	4845	5.68	20240123	6440	-20.50	20230515	4640	10.34	20230726	2.00	N	123040	500	228 억		830469	N	N	0	N	00	N
13	20240228	130803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	90	2	1.80	440756570	87052	58.50	5010	5130	5010	6510	3510	5010	5063.14	1.82	0	-9078	5140	5075	5035	4970	4930	5055	4950	228	1500	500	3700	10	1	45658277	2329	5.13	1.21	12	0.19	995.00	4226.00	6440	20230515	-20.81	4640	20230726	9.91	5420	-5.90	20240104	4845	5.26	20240123	6440	-20.81	20230515	4640	9.91	20230726	2.00	N	123040	500	228 억		830469	N	N	0	N	00	N
14	20240228	120806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	60	2	1.20	384798990	76039	51.10	5010	5130	5010	6510	3510	5010	5060.55	1.82	0	-10279	5140	5075	5035	4970	4930	5055	4950	228	1500	500	3700	10	1	45658277	2315	5.10	1.20	12	0.17	995.00	4226.00	6440	20230515	-21.27	4640	20230726	9.27	5420	-6.46	20240104	4845	4.64	20240123	6440	-21.27	20230515	4640	9.27	20230726	2.00	N	123040	500	228 억		830469	N	N	0	N	00	N
15	20240228	110735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	80	2	1.60	331002780	65424	43.96	5010	5130	5010	6510	3510	5010	5059.35	1.82	0	-9261	5140	5075	5035	4970	4930	5055	4950	228	1500	500	3700	10	1	45658277	2324	5.12	1.20	12	0.14	995.00	4226.00	6440	20230515	-20.96	4640	20230726	9.70	5420	-6.09	20240104	4845	5.06	20240123	6440	-20.96	20230515	4640	9.70	20230726	2.00	N	123040	500	228 억		830469	N	N	0	N	00	N
16	20240228	100801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	50	2	1.00	170994480	33939	22.81	5010	5070	5010	6510	3510	5010	5038.29	1.82	0	-87	5140	5075	5035	4970	4930	5055	4950	228	1500	500	3700	10	1	45658277	2310	5.09	1.20	12	0.07	995.00	4226.00	6440	20230515	-21.43	4640	20230726	9.05	5420	-6.64	20240104	4845	4.44	20240123	6440	-21.43	20230515	4640	9.05	20230726	2.00	N	123040	500	228 억		830469	N	N	0	N	00	N
17	20240228	090805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	60	2	1.20	11725760	2322	1.56	5010	5070	5010	6510	3510	5010	5049.85	1.82	0	-537	5140	5075	5035	4970	4930	5055	4950	228	1500	500	3700	10	1	45658277	2315	5.10	1.20	12	0.01	995.00	4226.00	6440	20230515	-21.27	4640	20230726	9.27	5420	-6.46	20240104	4845	4.64	20240123	6440	-21.27	20230515	4640	9.27	20230726	2.00	N	123040	500	228 억		830469	N	N	0	N	00	N
18	20240227	160803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5010	-90	5	-1.76	734408910	146013	83.30	5050	5100	4995	6630	3570	5100	5029.86	1.84	0	-9738	5260	5180	5100	5020	4940	5220	5060	228	1530	500	3770	10	1	45658277	2287	5.04	1.19	12	0.32	995.00	4226.00	6440	20230515	-22.20	4640	20230726	7.97	5420	-7.56	20240104	4845	3.41	20240123	6440	-22.20	20230515	4640	7.97	20230726	2.00	N	123040	500	228 억		840207	N	N	0	N	00	N
19	20240227	150805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-80	5	-1.57	671864500	133545	76.19	5050	5100	4995	6630	3570	5100	5030.98	1.84	0	-10825	5260	5180	5100	5020	4940	5220	5060	228	1530	500	3770	10	1	45658277	2292	5.05	1.19	12	0.29	995.00	4226.00	6440	20230515	-22.05	4640	20230726	8.19	5420	-7.38	20240104	4845	3.61	20240123	6440	-22.05	20230515	4640	8.19	20230726	2.00	N	123040	500	228 억		840207	N	N	0	N	00	N
20	20240227	140801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	-70	5	-1.37	591053250	117438	67.00	5050	5100	4995	6630	3570	5100	5032.87	1.84	0	-9346	5260	5180	5100	5020	4940	5220	5060	228	1530	500	3770	10	1	45658277	2297	5.06	1.19	12	0.26	995.00	4226.00	6440	20230515	-21.89	4640	20230726	8.41	5420	-7.20	20240104	4845	3.82	20240123	6440	-21.89	20230515	4640	8.41	20230726	2.00	N	123040	500	228 억		840207	N	N	0	N	00	N
21	20240227	130723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	-60	5	-1.18	466576630	92724	52.90	5050	5100	4995	6630	3570	5100	5031.86	1.84	0	-3850	5260	5180	5100	5020	4940	5220	5060	228	1530	500	3770	10	1	45658277	2301	5.07	1.19	12	0.20	995.00	4226.00	6440	20230515	-21.74	4640	20230726	8.62	5420	-7.01	20240104	4845	4.02	20240123	6440	-21.74	20230515	4640	8.62	20230726	2.00	N	123040	500	228 억		840207	N	N	0	N	00	N
22	20240227	120805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	-60	5	-1.18	414351800	82336	46.97	5050	5100	4995	6630	3570	5100	5032.42	1.84	0	-1516	5260	5180	5100	5020	4940	5220	5060	228	1530	500	3770	10	1	45658277	2301	5.07	1.19	12	0.18	995.00	4226.00	6440	20230515	-21.74	4640	20230726	8.62	5420	-7.01	20240104	4845	4.02	20240123	6440	-21.74	20230515	4640	8.62	20230726	2.00	N	123040	500	228 억		840207	N	N	0	N	00	N
23	20240227	110803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	-50	5	-0.98	357465520	71015	40.51	5050	5100	4995	6630	3570	5100	5033.63	1.84	0	-57	5260	5180	5100	5020	4940	5220	5060	228	1530	500	3770	10	1	45658277	2306	5.08	1.19	12	0.16	995.00	4226.00	6440	20230515	-21.58	4640	20230726	8.84	5420	-6.83	20240104	4845	4.23	20240123	6440	-21.58	20230515	4640	8.84	20230726	2.00	N	123040	500	228 억		840207	N	N	0	N	00	N
24	20240227	100800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	-50	5	-0.98	278395030	55326	31.56	5050	5100	4995	6630	3570	5100	5031.85	1.84	0	3562	5260	5180	5100	5020	4940	5220	5060	228	1530	500	3770	10	1	45658277	2306	5.08	1.19	12	0.12	995.00	4226.00	6440	20230515	-21.58	4640	20230726	8.84	5420	-6.83	20240104	4845	4.23	20240123	6440	-21.58	20230515	4640	8.84	20230726	2.00	N	123040	500	228 억		840207	N	N	0	N	00	N
25	20240227	090802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	-10	5	-0.20	47217360	9324	5.32	5050	5100	5050	6630	3570	5100	5063.92	1.84	0	3511	5260	5180	5100	5020	4940	5220	5060	228	1530	500	3770	10	1	45658277	2324	5.12	1.20	12	0.02	995.00	4226.00	6440	20230515	-20.96	4640	20230726	9.70	5420	-6.09	20240104	4845	5.06	20240123	6440	-20.96	20230515	4640	9.70	20230726	2.00	N	123040	500	228 억		840207	N	N	0	N	00	N
26	20240226	160801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	50	2	0.99	881521660	173100	94.05	5060	5180	5020	6560	3540	5050	5092.94	1.86	0	-11585	5190	5120	5080	5010	4970	5100	4990	228	1510	500	3730	10	1	45658277	2329	5.13	1.21	12	0.38	995.00	4226.00	6440	20230515	-20.81	4640	20230726	9.91	5420	-5.90	20240104	4845	5.26	20240123	6440	-20.81	20230515	4640	9.91	20230726	1.98	N	123040	500	228 억		851040	N	N	0	N	00	N
27	20240226	150754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	80	2	1.58	811357460	159340	86.58	5060	5180	5020	6560	3540	5050	5092.40	1.86	0	-14040	5190	5120	5080	5010	4970	5100	4990	228	1510	500	3730	10	1	45658277	2342	5.16	1.21	12	0.35	995.00	4226.00	6440	20230515	-20.34	4640	20230726	10.56	5420	-5.35	20240104	4845	5.88	20240123	6440	-20.34	20230515	4640	10.56	20230726	1.98	N	123040	500	228 억		851040	N	N	0	N	00	N
28	20240226	140757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	100	2	1.98	702316650	138033	75.00	5060	5180	5020	6560	3540	5050	5088.47	1.86	0	-16899	5190	5120	5080	5010	4970	5100	4990	228	1510	500	3730	10	1	45658277	2351	5.18	1.22	12	0.30	995.00	4226.00	6440	20230515	-20.03	4640	20230726	10.99	5420	-4.98	20240104	4845	6.30	20240123	6440	-20.03	20230515	4640	10.99	20230726	1.98	N	123040	500	228 억		851040	N	N	0	N	00	N
29	20240226	130753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	80	2	1.58	626522950	123276	66.98	5060	5180	5020	6560	3540	5050	5082.69	1.86	0	-12823	5190	5120	5080	5010	4970	5100	4990	228	1510	500	3730	10	1	45658277	2342	5.16	1.21	12	0.27	995.00	4226.00	6440	20230515	-20.34	4640	20230726	10.56	5420	-5.35	20240104	4845	5.88	20240123	6440	-20.34	20230515	4640	10.56	20230726	1.98	N	123040	500	228 억		851040	N	N	0	N	00	N
30	20240226	120752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	40	2	0.79	410517980	81239	44.14	5060	5100	5020	6560	3540	5050	5053.28	1.86	0	-7899	5190	5120	5080	5010	4970	5100	4990	228	1510	500	3730	10	1	45658277	2324	5.12	1.20	12	0.18	995.00	4226.00	6440	20230515	-20.96	4640	20230726	9.70	5420	-6.09	20240104	4845	5.06	20240123	6440	-20.96	20230515	4640	9.70	20230726	1.98	N	123040	500	228 억		851040	N	N	0	N	00	N
31	20240226	110751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	-10	5	-0.20	315913280	62556	33.99	5060	5100	5020	6560	3540	5050	5050.09	1.86	0	-16488	5190	5120	5080	5010	4970	5100	4990	228	1510	500	3730	10	1	45658277	2301	5.07	1.19	12	0.14	995.00	4226.00	6440	20230515	-21.74	4640	20230726	8.62	5420	-7.01	20240104	4845	4.02	20240123	6440	-21.74	20230515	4640	8.62	20230726	1.98	N	123040	500	228 억		851040	N	N	0	N	00	N
32	20240226	100749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	0	3	0.00	228268340	45138	24.53	5060	5100	5030	6560	3540	5050	5057.38	1.86	0	-10613	5190	5120	5080	5010	4970	5100	4990	228	1510	500	3730	10	1	45658277	2306	5.08	1.19	12	0.10	995.00	4226.00	6440	20230515	-21.58	4640	20230726	8.84	5420	-6.83	20240104	4845	4.23	20240123	6440	-21.58	20230515	4640	8.84	20230726	1.98	N	123040	500	228 억		851040	N	N	0	N	00	N
33	20240226	090748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	0	3	0.00	76572410	15154	8.23	5060	5070	5040	6560	3540	5050	5053.29	1.86	0	-3588	5190	5120	5080	5010	4970	5100	4990	228	1510	500	3730	10	1	45658277	2306	5.08	1.19	12	0.03	995.00	4226.00	6440	20230515	-21.58	4640	20230726	8.84	5420	-6.83	20240104	4845	4.23	20240123	6440	-21.58	20230515	4640	8.84	20230726	1.98	N	123040	500	228 억		851040	N	N	0	N	00	N
34	20240223	160750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	-60	5	-1.17	933849980	183489	131.03	5140	5150	5040	6640	3580	5110	5089.41	1.92	0	-23604	5230	5170	5140	5080	5050	5155	5065	228	1530	500	3780	10	1	45658277	2306	5.08	1.19	12	0.40	995.00	4226.00	6440	20230515	-21.58	4630	20230217	9.07	5420	-6.83	20240104	4845	4.23	20240123	6440	-21.58	20230515	4640	8.84	20230726	1.99	N	123040	500	228 억		874404	N	N	0	N	00	N
35	20240223	150745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	-20	5	-0.39	868316110	170549	121.79	5140	5150	5040	6640	3580	5110	5091.30	1.92	0	-24514	5230	5170	5140	5080	5050	5155	5065	228	1530	500	3780	10	1	45658277	2324	5.12	1.20	12	0.37	995.00	4226.00	6440	20230515	-20.96	4630	20230217	9.94	5420	-6.09	20240104	4845	5.06	20240123	6440	-20.96	20230515	4640	9.70	20230726	1.99	N	123040	500	228 억		874404	N	N	0	N	00	N
36	20240223	140746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	-30	5	-0.59	562575950	110340	78.80	5140	5150	5050	6640	3580	5110	5098.57	1.92	0	-14477	5230	5170	5140	5080	5050	5155	5065	228	1530	500	3780	10	1	45658277	2319	5.11	1.20	12	0.24	995.00	4226.00	6440	20230515	-21.12	4630	20230217	9.72	5420	-6.27	20240104	4845	4.85	20240123	6440	-21.12	20230515	4640	9.48	20230726	1.99	N	123040	500	228 억		874404	N	N	0	N	00	N
37	20240223	130742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-10	5	-0.20	503638150	98740	70.51	5140	5150	5050	6640	3580	5110	5100.65	1.92	0	-14290	5230	5170	5140	5080	5050	5155	5065	228	1530	500	3780	10	1	45658277	2329	5.13	1.21	12	0.22	995.00	4226.00	6440	20230515	-20.81	4630	20230217	10.15	5420	-5.90	20240104	4845	5.26	20240123	6440	-20.81	20230515	4640	9.91	20230726	1.99	N	123040	500	228 억		874404	N	N	0	N	00	N
38	20240223	120744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	0	3	0.00	364792400	71438	51.02	5140	5150	5050	6640	3580	5110	5106.42	1.92	0	-10031	5230	5170	5140	5080	5050	5155	5065	228	1530	500	3780	10	1	45658277	2333	5.14	1.21	12	0.16	995.00	4226.00	6440	20230515	-20.65	4630	20230217	10.37	5420	-5.72	20240104	4845	5.47	20240123	6440	-20.65	20230515	4640	10.13	20230726	1.99	N	123040	500	228 억		874404	N	N	0	N	00	N
39	20240223	110738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-10	5	-0.20	311085830	60918	43.50	5140	5150	5050	6640	3580	5110	5106.63	1.92	0	-7288	5230	5170	5140	5080	5050	5155	5065	228	1530	500	3780	10	1	45658277	2329	5.13	1.21	12	0.13	995.00	4226.00	6440	20230515	-20.81	4630	20230217	10.15	5420	-5.90	20240104	4845	5.26	20240123	6440	-20.81	20230515	4640	9.91	20230726	1.99	N	123040	500	228 억		874404	N	N	0	N	00	N
40	20240223	100740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	10	2	0.20	203829120	39874	28.47	5140	5150	5050	6640	3580	5110	5111.83	1.92	0	-7384	5230	5170	5140	5080	5050	5155	5065	228	1530	500	3780	10	1	45658277	2338	5.15	1.21	12	0.09	995.00	4226.00	6440	20230515	-20.50	4630	20230217	10.58	5420	-5.54	20240104	4845	5.68	20240123	6440	-20.50	20230515	4640	10.34	20230726	1.99	N	123040	500	228 억		874404	N	N	0	N	00	N
41	20240223	090743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-10	5	-0.20	63933070	12515	8.94	5140	5140	5050	6640	3580	5110	5108.52	1.92	0	-6565	5230	5170	5140	5080	5050	5155	5065	228	1530	500	3780	10	1	45658277	2329	5.13	1.21	12	0.03	995.00	4226.00	6440	20230515	-20.81	4630	20230217	10.15	5420	-5.90	20240104	4845	5.26	20240123	6440	-20.81	20230515	4640	9.91	20230726	1.99	N	123040	500	228 억		874404	N	N	0	N	00	N
42	20240222	160733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	-60	5	-1.16	712126640	138623	81.12	5170	5200	5110	6720	3620	5170	5137.17	1.91	0	1584	5310	5240	5200	5130	5090	5220	5110	228	1550	500	3820	10	1	45658277	2333	5.14	1.21	12	0.30	995.00	4226.00	6440	20230515	-20.65	4610	20230216	10.85	5420	-5.72	20240104	4845	5.47	20240123	6440	-20.65	20230515	4640	10.13	20230726	1.90	N	123040	500	228 억		872816	N	N	0	N	00	N
43	20240222	150741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	-40	5	-0.77	635506360	123659	72.37	5170	5200	5110	6720	3620	5170	5139.18	1.91	0	2632	5310	5240	5200	5130	5090	5220	5110	228	1550	500	3820	10	1	45658277	2342	5.16	1.21	12	0.27	995.00	4226.00	6440	20230515	-20.34	4610	20230216	11.28	5420	-5.35	20240104	4845	5.88	20240123	6440	-20.34	20230515	4640	10.56	20230726	1.90	N	123040	500	228 억		872816	N	N	0	N	00	N
44	20240222	140738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	-20	5	-0.39	569002710	110688	64.78	5170	5200	5110	6720	3620	5170	5140.60	1.91	0	2774	5310	5240	5200	5130	5090	5220	5110	228	1550	500	3820	10	1	45658277	2351	5.18	1.22	12	0.24	995.00	4226.00	6440	20230515	-20.03	4610	20230216	11.71	5420	-4.98	20240104	4845	6.30	20240123	6440	-20.03	20230515	4640	10.99	20230726	1.90	N	123040	500	228 억		872816	N	N	0	N	00	N
45	20240222	130727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	-30	5	-0.58	514154410	100007	58.53	5170	5200	5110	6720	3620	5170	5141.18	1.91	0	285	5310	5240	5200	5130	5090	5220	5110	228	1550	500	3820	10	1	45658277	2347	5.17	1.22	12	0.22	995.00	4226.00	6440	20230515	-20.19	4610	20230216	11.50	5420	-5.17	20240104	4845	6.09	20240123	6440	-20.19	20230515	4640	10.78	20230726	1.90	N	123040	500	228 억		872816	N	N	0	N	00	N
46	20240222	120737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	-30	5	-0.58	432367920	84082	49.21	5170	5200	5110	6720	3620	5170	5142.22	1.91	0	-1403	5310	5240	5200	5130	5090	5220	5110	228	1550	500	3820	10	1	45658277	2347	5.17	1.22	12	0.18	995.00	4226.00	6440	20230515	-20.19	4610	20230216	11.50	5420	-5.17	20240104	4845	6.09	20240123	6440	-20.19	20230515	4640	10.78	20230726	1.90	N	123040	500	228 억		872816	N	N	0	N	00	N
47	20240222	110734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	-40	5	-0.77	344501440	66952	39.18	5170	5200	5110	6720	3620	5170	5145.50	1.91	0	263	5310	5240	5200	5130	5090	5220	5110	228	1550	500	3820	10	1	45658277	2342	5.16	1.21	12	0.15	995.00	4226.00	6440	20230515	-20.34	4610	20230216	11.28	5420	-5.35	20240104	4845	5.88	20240123	6440	-20.34	20230515	4640	10.56	20230726	1.90	N	123040	500	228 억		872816	N	N	0	N	00	N
48	20240222	100726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	10	2	0.19	224434420	43628	25.53	5170	5200	5110	6720	3620	5170	5144.27	1.91	0	1703	5310	5240	5200	5130	5090	5220	5110	228	1550	500	3820	10	1	45658277	2365	5.21	1.23	12	0.10	995.00	4226.00	6440	20230515	-19.57	4610	20230216	12.36	5420	-4.43	20240104	4845	6.91	20240123	6440	-19.57	20230515	4640	11.64	20230726	1.90	N	123040	500	228 억		872816	N	N	0	N	00	N
49	20240222	090740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	-10	5	-0.19	36001710	6998	4.10	5170	5170	5120	6720	3620	5170	5144.57	1.91	0	20	5310	5240	5200	5130	5090	5220	5110	228	1550	500	3820	10	1	45658277	2356	5.19	1.22	12	0.02	995.00	4226.00	6440	20230515	-19.88	4610	20230216	11.93	5420	-4.80	20240104	4845	6.50	20240123	6440	-19.88	20230515	4640	11.21	20230726	1.90	N	123040	500	228 억		872816	N	N	0	N	00	N
50	20240221	160733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	-20	5	-0.39	878101210	168919	73.93	5200	5270	5160	6740	3640	5190	5198.43	1.91	0	-921	5396	5292	5236	5132	5076	5265	5105	228	1550	500	3840	10	1	45658277	2361	5.20	1.22	12	0.37	995.00	4226.00	6440	20230515	-19.72	4540	20230215	13.88	5420	-4.61	20240104	4845	6.71	20240123	6440	-19.72	20230515	4640	11.42	20230726	1.88	N	123040	500	228 억		873737	N	N	1	N	00	N
51	20240221	150727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	-10	5	-0.19	761195530	146310	64.04	5200	5270	5160	6740	3640	5190	5202.62	1.91	0	-4686	5396	5292	5236	5132	5076	5265	5105	228	1550	500	3840	10	1	45658277	2365	5.21	1.23	12	0.32	995.00	4226.00	6440	20230515	-19.57	4540	20230215	14.10	5420	-4.43	20240104	4845	6.91	20240123	6440	-19.57	20230515	4640	11.64	20230726	1.88	N	123040	500	228 억		873737	N	N	1	N	00	N
52	20240221	140727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	10	2	0.19	651811400	125225	54.81	5200	5270	5160	6740	3640	5190	5205.12	1.91	0	-2271	5396	5292	5236	5132	5076	5265	5105	228	1550	500	3840	10	1	45658277	2374	5.23	1.23	12	0.27	995.00	4226.00	6440	20230515	-19.25	4540	20230215	14.54	5420	-4.06	20240104	4845	7.33	20240123	6440	-19.25	20230515	4640	12.07	20230726	1.88	N	123040	500	228 억		873737	N	N	1	N	00	N
53	20240221	130726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	10	2	0.19	606253070	116459	50.97	5200	5270	5160	6740	3640	5190	5205.72	1.91	0	-1671	5396	5292	5236	5132	5076	5265	5105	228	1550	500	3840	10	1	45658277	2374	5.23	1.23	12	0.26	995.00	4226.00	6440	20230515	-19.25	4540	20230215	14.54	5420	-4.06	20240104	4845	7.33	20240123	6440	-19.25	20230515	4640	12.07	20230726	1.88	N	123040	500	228 억		873737	N	N	1	N	00	N
54	20240221	120727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	20	2	0.39	563217410	108187	47.35	5200	5270	5160	6740	3640	5190	5205.96	1.91	0	1329	5396	5292	5236	5132	5076	5265	5105	228	1550	500	3840	10	1	45658277	2379	5.24	1.23	12	0.24	995.00	4226.00	6440	20230515	-19.10	4540	20230215	14.76	5420	-3.87	20240104	4845	7.53	20240123	6440	-19.10	20230515	4640	12.28	20230726	1.88	N	123040	500	228 억		873737	N	N	1	N	00	N
55	20240221	110733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	20	2	0.39	509920240	97929	42.86	5200	5270	5160	6740	3640	5190	5207.04	1.91	0	6003	5396	5292	5236	5132	5076	5265	5105	228	1550	500	3840	10	1	45658277	2379	5.24	1.23	12	0.21	995.00	4226.00	6440	20230515	-19.10	4540	20230215	14.76	5420	-3.87	20240104	4845	7.53	20240123	6440	-19.10	20230515	4640	12.28	20230726	1.88	N	123040	500	228 억		873737	N	N	1	N	00	N
56	20240221	100726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	0	3	0.00	377181990	72318	31.65	5200	5270	5160	6740	3640	5190	5215.60	1.91	0	5740	5396	5292	5236	5132	5076	5265	5105	228	1550	500	3840	10	1	45658277	2370	5.22	1.23	12	0.16	995.00	4226.00	6440	20230515	-19.41	4540	20230215	14.32	5420	-4.24	20240104	4845	7.12	20240123	6440	-19.41	20230515	4640	11.85	20230726	1.88	N	123040	500	228 억		873737	N	N	1	N	00	N
57	20240221	090725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	60	2	1.16	77053190	14799	6.48	5200	5250	5160	6740	3640	5190	5206.65	1.91	0	258	5396	5292	5236	5132	5076	5265	5105	228	1550	500	3840	10	1	45658277	2397	5.28	1.24	12	0.03	995.00	4226.00	6440	20230515	-18.48	4540	20230215	15.64	5420	-3.14	20240104	4845	8.36	20240123	6440	-18.48	20230515	4640	13.15	20230726	1.88	N	123040	500	228 억		873737	N	N	1	N	00	N
58	20240220	160719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	-120	5	-2.26	1182690720	226402	90.12	5310	5340	5180	6900	3720	5310	5223.87	2.09	0	-82768	5410	5360	5310	5260	5210	5335	5235	228	1590	500	3920	10	1	45658277	2370	5.22	1.23	12	0.50	995.00	4226.00	6440	20230515	-19.41	4540	20230215	14.32	5420	-4.24	20240104	4845	7.12	20240123	6440	-19.41	20230515	4640	11.85	20230726	1.86	N	123040	500	228 억		956501	N	N	1	N	00	N
59	20240220	150722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	-110	5	-2.07	1101647980	210797	83.91	5310	5340	5180	6900	3720	5310	5226.11	2.09	0	-74250	5410	5360	5310	5260	5210	5335	5235	228	1590	500	3920	10	1	45658277	2374	5.23	1.23	12	0.46	995.00	4226.00	6440	20230515	-19.25	4540	20230215	14.54	5420	-4.06	20240104	4845	7.33	20240123	6440	-19.25	20230515	4640	12.07	20230726	1.86	N	123040	500	228 억		956501	N	N	0	N	00	N
60	20240220	140720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	-110	5	-2.07	844228780	161162	64.15	5310	5340	5190	6900	3720	5310	5238.39	2.09	0	-39880	5410	5360	5310	5260	5210	5335	5235	228	1590	500	3920	10	1	45658277	2374	5.23	1.23	12	0.35	995.00	4226.00	6440	20230515	-19.25	4540	20230215	14.54	5420	-4.06	20240104	4845	7.33	20240123	6440	-19.25	20230515	4640	12.07	20230726	1.86	N	123040	500	228 억		956501	N	N	0	N	00	N
61	20240220	130722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5220	-90	5	-1.69	687456390	131023	52.16	5310	5340	5200	6900	3720	5310	5246.84	2.09	0	-22284	5410	5360	5310	5260	5210	5335	5235	228	1590	500	3920	10	1	45658277	2383	5.25	1.24	12	0.29	995.00	4226.00	6440	20230515	-18.94	4540	20230215	14.98	5420	-3.69	20240104	4845	7.74	20240123	6440	-18.94	20230515	4640	12.50	20230726	1.86	N	123040	500	228 억		956501	N	N	0	N	00	N
62	20240220	120718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	-70	5	-1.32	495233970	94180	37.49	5310	5340	5220	6900	3720	5310	5258.38	2.09	0	-2231	5410	5360	5310	5260	5210	5335	5235	228	1590	500	3920	10	1	45658277	2392	5.27	1.24	12	0.21	995.00	4226.00	6440	20230515	-18.63	4540	20230215	15.42	5420	-3.32	20240104	4845	8.15	20240123	6440	-18.63	20230515	4640	12.93	20230726	1.86	N	123040	500	228 억		956501	N	N	0	N	00	N
63	20240220	110719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5230	-80	5	-1.51	419147590	79634	31.70	5310	5340	5230	6900	3720	5310	5263.43	2.09	0	3030	5410	5360	5310	5260	5210	5335	5235	228	1590	500	3920	10	1	45658277	2388	5.26	1.24	12	0.17	995.00	4226.00	6440	20230515	-18.79	4540	20230215	15.20	5420	-3.51	20240104	4845	7.95	20240123	6440	-18.79	20230515	4640	12.72	20230726	1.86	N	123040	500	228 억		956501	N	N	0	N	00	N
64	20240220	100710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	-40	5	-0.75	268961510	50974	20.29	5310	5340	5250	6900	3720	5310	5276.45	2.09	0	8564	5410	5360	5310	5260	5210	5335	5235	228	1590	500	3920	10	1	45658277	2406	5.30	1.25	12	0.11	995.00	4226.00	6440	20230515	-18.17	4540	20230215	16.08	5420	-2.77	20240104	4845	8.77	20240123	6440	-18.17	20230515	4640	13.58	20230726	1.86	N	123040	500	228 억		956501	N	N	0	N	00	N
65	20240220	090726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	10	2	0.19	38052110	7166	2.85	5310	5340	5280	6900	3720	5310	5310.09	2.09	0	1245	5410	5360	5310	5260	5210	5335	5235	228	1590	500	3920	10	1	45658277	2429	5.35	1.26	12	0.02	995.00	4226.00	6440	20230515	-17.39	4540	20230215	17.18	5420	-1.85	20240104	4845	9.80	20240123	6440	-17.39	20230515	4640	14.66	20230726	1.86	N	123040	500	228 억		956501	N	N	0	N	00	N
66	20240219	160720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	30	2	0.57	1321336440	248866	128.31	5330	5360	5260	6860	3700	5280	5309.49	2.00	0	46361	5373	5326	5253	5206	5133	5350	5230	228	1580	500	3900	10	1	45658277	2424	5.34	1.26	12	0.55	995.00	4226.00	6440	20230515	-17.55	4540	20230215	16.96	5420	-2.03	20240104	4845	9.60	20240123	6440	-17.55	20230515	4640	14.44	20230726	1.84	N	123040	500	228 억		911076	N	N	0	N	00	N
67	20240219	150725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	40	2	0.76	1288557140	242699	125.13	5330	5360	5260	6860	3700	5280	5309.34	2.00	0	43797	5373	5326	5253	5206	5133	5350	5230	228	1580	500	3900	10	1	45658277	2429	5.35	1.26	12	0.53	995.00	4226.00	6440	20230515	-17.39	4540	20230215	17.18	5420	-1.85	20240104	4845	9.80	20240123	6440	-17.39	20230515	4640	14.66	20230726	1.84	N	123040	500	228 억		911076	N	N	0	N	00	N
68	20240219	140724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	30	2	0.57	1049318770	197726	101.95	5330	5360	5260	6860	3700	5280	5307.00	2.00	0	34704	5373	5326	5253	5206	5133	5350	5230	228	1580	500	3900	10	1	45658277	2424	5.34	1.26	12	0.43	995.00	4226.00	6440	20230515	-17.55	4540	20230215	16.96	5420	-2.03	20240104	4845	9.60	20240123	6440	-17.55	20230515	4640	14.44	20230726	1.84	N	123040	500	228 억		911076	N	N	0	N	00	N
69	20240219	130724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	30	2	0.57	859435820	161964	83.51	5330	5360	5260	6860	3700	5280	5306.42	2.00	0	20332	5373	5326	5253	5206	5133	5350	5230	228	1580	500	3900	10	1	45658277	2424	5.34	1.26	12	0.35	995.00	4226.00	6440	20230515	-17.55	4540	20230215	16.96	5420	-2.03	20240104	4845	9.60	20240123	6440	-17.55	20230515	4640	14.44	20230726	1.84	N	123040	500	228 억		911076	N	N	0	N	00	N
70	20240219	120723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	-10	5	-0.19	723211060	136231	70.24	5330	5360	5260	6860	3700	5280	5308.82	2.00	0	20160	5373	5326	5253	5206	5133	5350	5230	228	1580	500	3900	10	1	45658277	2406	5.30	1.25	12	0.30	995.00	4226.00	6440	20230515	-18.17	4540	20230215	16.08	5420	-2.77	20240104	4845	8.77	20240123	6440	-18.17	20230515	4640	13.58	20230726	1.84	N	123040	500	228 억		911076	N	N	0	N	00	N
71	20240219	110721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5290	10	2	0.19	657399310	123746	63.80	5330	5360	5270	6860	3700	5280	5312.62	2.00	0	21698	5373	5326	5253	5206	5133	5350	5230	228	1580	500	3900	10	1	45658277	2415	5.32	1.25	12	0.27	995.00	4226.00	6440	20230515	-17.86	4540	20230215	16.52	5420	-2.40	20240104	4845	9.18	20240123	6440	-17.86	20230515	4640	14.01	20230726	1.84	N	123040	500	228 억		911076	N	N	0	N	00	N
72	20240219	100717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5300	20	2	0.38	520559390	97847	50.45	5330	5360	5280	6860	3700	5280	5320.34	2.00	0	24977	5373	5326	5253	5206	5133	5350	5230	228	1580	500	3900	10	1	45658277	2420	5.33	1.25	12	0.21	995.00	4226.00	6440	20230515	-17.70	4540	20230215	16.74	5420	-2.21	20240104	4845	9.39	20240123	6440	-17.70	20230515	4640	14.22	20230726	1.84	N	123040	500	228 억		911076	N	N	0	N	00	N
73	20240219	090716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	30	2	0.57	151170810	28358	14.62	5330	5360	5280	6860	3700	5280	5331.71	2.00	0	13333	5373	5326	5253	5206	5133	5350	5230	228	1580	500	3900	10	1	45658277	2424	5.34	1.26	12	0.06	995.00	4226.00	6440	20230515	-17.55	4540	20230215	16.96	5420	-2.03	20240104	4845	9.60	20240123	6440	-17.55	20230515	4640	14.44	20230726	1.84	N	123040	500	228 억		911076	N	N	0	N	00	N
74	20240216	160713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5280	40	2	0.76	1001816970	191332	66.33	5260	5300	5180	6810	3670	5240	5235.88	1.94	0	25968	5473	5356	5273	5156	5073	5315	5115	228	1570	500	3870	10	1	45658277	2411	5.31	1.25	12	0.42	995.00	4226.00	6440	20230515	-18.01	4540	20230215	16.30	5420	-2.58	20240104	4845	8.98	20240123	6440	-18.01	20230515	4610	14.53	20230216	1.89	N	123040	500	228 억		885099	N	N	0	N	00	N
75	20240216	150720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5260	20	2	0.38	928803110	177484	61.53	5260	5300	5180	6810	3670	5240	5233.17	1.94	0	19277	5473	5356	5273	5156	5073	5315	5115	228	1570	500	3870	10	1	45658277	2402	5.29	1.24	12	0.39	995.00	4226.00	6440	20230515	-18.32	4540	20230215	15.86	5420	-2.95	20240104	4845	8.57	20240123	6440	-18.32	20230515	4610	14.10	20230216	1.89	N	123040	500	228 억		885099	N	N	0	N	00	N
76	20240216	140723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	0	3	0.00	835232060	159678	55.35	5260	5300	5180	6810	3670	5240	5230.73	1.94	0	10656	5473	5356	5273	5156	5073	5315	5115	228	1570	500	3870	10	1	45658277	2392	5.27	1.24	12	0.35	995.00	4226.00	6440	20230515	-18.63	4540	20230215	15.42	5420	-3.32	20240104	4845	8.15	20240123	6440	-18.63	20230515	4610	13.67	20230216	1.89	N	123040	500	228 억		885099	N	N	0	N	00	N
77	20240216	130714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	30	2	0.57	756089450	144556	50.11	5260	5300	5180	6810	3670	5240	5230.43	1.94	0	7251	5473	5356	5273	5156	5073	5315	5115	228	1570	500	3870	10	1	45658277	2406	5.30	1.25	12	0.32	995.00	4226.00	6440	20230515	-18.17	4540	20230215	16.08	5420	-2.77	20240104	4845	8.77	20240123	6440	-18.17	20230515	4610	14.32	20230216	1.89	N	123040	500	228 억		885099	N	N	0	N	00	N
78	20240216	120718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5230	-10	5	-0.19	475469940	91063	31.57	5260	5300	5180	6810	3670	5240	5221.33	1.94	0	-17066	5473	5356	5273	5156	5073	5315	5115	228	1570	500	3870	10	1	45658277	2388	5.26	1.24	12	0.20	995.00	4226.00	6440	20230515	-18.79	4540	20230215	15.20	5420	-3.51	20240104	4845	7.95	20240123	6440	-18.79	20230515	4610	13.45	20230216	1.89	N	123040	500	228 억		885099	N	N	0	N	00	N
79	20240216	110726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	0	3	0.00	384123090	73530	25.49	5260	5300	5180	6810	3670	5240	5224.03	1.94	0	-11247	5473	5356	5273	5156	5073	5315	5115	228	1570	500	3870	10	1	45658277	2392	5.27	1.24	12	0.16	995.00	4226.00	6440	20230515	-18.63	4540	20230215	15.42	5420	-3.32	20240104	4845	8.15	20240123	6440	-18.63	20230515	4610	13.67	20230216	1.89	N	123040	500	228 억		885099	N	N	0	N	00	N
80	20240216	100719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5220	-20	5	-0.38	272113720	52064	18.05	5260	5300	5180	6810	3670	5240	5226.52	1.94	0	-7657	5473	5356	5273	5156	5073	5315	5115	228	1570	500	3870	10	1	45658277	2383	5.25	1.24	12	0.11	995.00	4226.00	6440	20230515	-18.94	4540	20230215	14.98	5420	-3.69	20240104	4845	7.74	20240123	6440	-18.94	20230515	4610	13.23	20230216	1.89	N	123040	500	228 억		885099	N	N	0	N	00	N
81	20240216	090711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	0	3	0.00	42903700	8153	2.83	5260	5300	5240	6810	3670	5240	5262.32	1.94	0	-1203	5473	5356	5273	5156	5073	5315	5115	228	1570	500	3870	10	1	45658277	2392	5.27	1.24	12	0.02	995.00	4226.00	6440	20230515	-18.63	4540	20230215	15.42	5420	-3.32	20240104	4845	8.15	20240123	6440	-18.63	20230515	4610	13.67	20230216	1.89	N	123040	500	228 억		885099	N	N	0	N	00	N
82	20240215	160712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	-90	5	-1.69	1511569060	288079	135.31	5390	5390	5190	6920	3740	5330	5247.09	2.04	0	-44129	5450	5390	5300	5240	5150	5420	5270	228	1590	500	3940	10	1	45658277	2392	5.27	1.24	12	0.63	995.00	4226.00	6440	20230515	-18.63	4540	20230215	15.42	5420	-3.32	20240104	4845	8.15	20240123	6440	-18.63	20230515	4540	15.42	20230215	1.80	N	123040	500	228 억		929228	N	N	0	N	00	N
83	20240215	150718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	-80	5	-1.50	1411436840	268976	126.34	5390	5390	5190	6920	3740	5330	5247.45	2.04	0	-44016	5450	5390	5300	5240	5150	5420	5270	228	1590	500	3940	10	1	45658277	2397	5.28	1.24	12	0.59	995.00	4226.00	6440	20230515	-18.48	4540	20230215	15.64	5420	-3.14	20240104	4845	8.36	20240123	6440	-18.48	20230515	4540	15.64	20230215	1.80	N	123040	500	228 억		929228	N	N	0	N	00	N
84	20240215	140713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	-120	5	-2.25	1192737850	227124	106.68	5390	5390	5190	6920	3740	5330	5251.48	2.04	0	-39384	5450	5390	5300	5240	5150	5420	5270	228	1590	500	3940	10	1	45658277	2379	5.24	1.23	12	0.50	995.00	4226.00	6440	20230515	-19.10	4540	20230215	14.76	5420	-3.87	20240104	4845	7.53	20240123	6440	-19.10	20230515	4540	14.76	20230215	1.80	N	123040	500	228 억		929228	N	N	0	N	00	N
85	20240215	130703	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	-90	5	-1.69	914124790	173674	81.57	5390	5390	5220	6920	3740	5330	5263.45	2.04	0	-36124	5450	5390	5300	5240	5150	5420	5270	228	1590	500	3940	10	1	45658277	2392	5.27	1.24	12	0.38	995.00	4226.00	6440	20230515	-18.63	4540	20230215	15.42	5420	-3.32	20240104	4845	8.15	20240123	6440	-18.63	20230515	4540	15.42	20230215	1.80	N	123040	500	228 억		929228	N	N	0	N	00	N
86	20240215	120713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	-90	5	-1.69	806348410	153107	71.91	5390	5390	5230	6920	3740	5330	5266.57	2.04	0	-28737	5450	5390	5300	5240	5150	5420	5270	228	1590	500	3940	10	1	45658277	2392	5.27	1.24	12	0.34	995.00	4226.00	6440	20230515	-18.63	4540	20230215	15.42	5420	-3.32	20240104	4845	8.15	20240123	6440	-18.63	20230515	4540	15.42	20230215	1.80	N	123040	500	228 억		929228	N	N	0	N	00	N
87	20240215	110709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	-80	5	-1.50	704593610	133687	62.79	5390	5390	5230	6920	3740	5330	5270.47	2.04	0	-28728	5450	5390	5300	5240	5150	5420	5270	228	1590	500	3940	10	1	45658277	2397	5.28	1.24	12	0.29	995.00	4226.00	6440	20230515	-18.48	4540	20230215	15.64	5420	-3.14	20240104	4845	8.36	20240123	6440	-18.48	20230515	4540	15.64	20230215	1.80	N	123040	500	228 억		929228	N	N	0	N	00	N
88	20240215	100708	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5290	-40	5	-0.75	470960860	89178	41.89	5390	5390	5230	6920	3740	5330	5281.13	2.04	0	-26730	5450	5390	5300	5240	5150	5420	5270	228	1590	500	3940	10	1	45658277	2415	5.32	1.25	12	0.20	995.00	4226.00	6440	20230515	-17.86	4540	20230215	16.52	5420	-2.40	20240104	4845	9.18	20240123	6440	-17.86	20230515	4540	16.52	20230215	1.80	N	123040	500	228 억		929228	N	N	0	N	00	N
89	20240215	090709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	0	3	0.00	110804250	20747	9.74	5390	5390	5300	6920	3740	5330	5340.74	2.04	0	-14772	5450	5390	5300	5240	5150	5420	5270	228	1590	500	3940	10	1	45658277	2434	5.36	1.26	12	0.05	995.00	4226.00	6440	20230515	-17.24	4540	20230215	17.40	5420	-1.66	20240104	4845	10.01	20240123	6440	-17.24	20230515	4540	17.40	20230215	1.80	N	123040	500	228 억		929228	N	N	0	N	00	N
90	20240214	160705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	10	2	0.19	1117380430	209937	52.68	5300	5360	5210	6910	3730	5320	5322.43	1.98	0	26385	5446	5382	5316	5252	5186	5385	5255	228	1590	500	3930	10	1	45658277	2434	5.36	1.26	12	0.46	995.00	4226.00	6440	20230515	-17.24	4540	20230215	17.40	5420	-1.66	20240104	4845	10.01	20240123	6440	-17.24	20230515	4540	17.40	20230215	1.79	N	123040	500	228 억		902753	N	N	0	N	00	N
91	20240214	150706	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	10	2	0.19	1044344610	196208	49.23	5300	5360	5210	6910	3730	5320	5322.64	1.98	0	25887	5446	5382	5316	5252	5186	5385	5255	228	1590	500	3930	10	1	45658277	2434	5.36	1.26	12	0.43	995.00	4226.00	6440	20230515	-17.24	4540	20230215	17.40	5420	-1.66	20240104	4845	10.01	20240123	6440	-17.24	20230515	4540	17.40	20230215	1.79	N	123040	500	228 억		902753	N	N	0	N	00	N
92	20240214	140703	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	10	2	0.19	940837070	176749	44.35	5300	5360	5210	6910	3730	5320	5323.02	1.98	0	33774	5446	5382	5316	5252	5186	5385	5255	228	1590	500	3930	10	1	45658277	2434	5.36	1.26	12	0.39	995.00	4226.00	6440	20230515	-17.24	4540	20230215	17.40	5420	-1.66	20240104	4845	10.01	20240123	6440	-17.24	20230515	4540	17.40	20230215	1.79	N	123040	500	228 억		902753	N	N	0	N	00	N
93	20240214	130705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	20	2	0.38	832159620	156384	39.24	5300	5360	5210	6910	3730	5320	5321.26	1.98	0	35101	5446	5382	5316	5252	5186	5385	5255	228	1590	500	3930	10	1	45658277	2438	5.37	1.26	12	0.34	995.00	4226.00	6440	20230515	-17.08	4540	20230215	17.62	5420	-1.48	20240104	4845	10.22	20240123	6440	-17.08	20230515	4540	17.62	20230215	1.79	N	123040	500	228 억		902753	N	N	0	N	00	N
94	20240214	120659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	20	2	0.38	645986770	121504	30.49	5300	5360	5210	6910	3730	5320	5316.58	1.98	0	31017	5446	5382	5316	5252	5186	5385	5255	228	1590	500	3930	10	1	45658277	2438	5.37	1.26	12	0.27	995.00	4226.00	6440	20230515	-17.08	4540	20230215	17.62	5420	-1.48	20240104	4845	10.22	20240123	6440	-17.08	20230515	4540	17.62	20230215	1.79	N	123040	500	228 억		902753	N	N	0	N	00	N
95	20240214	110706	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	30	2	0.56	554835380	104409	26.20	5300	5360	5210	6910	3730	5320	5314.05	1.98	0	24874	5446	5382	5316	5252	5186	5385	5255	228	1590	500	3930	10	1	45658277	2443	5.38	1.27	12	0.23	995.00	4226.00	6440	20230515	-16.93	4540	20230215	17.84	5420	-1.29	20240104	4845	10.42	20240123	6440	-16.93	20230515	4540	17.84	20230215	1.79	N	123040	500	228 억		902753	N	N	0	N	00	N
96	20240214	090656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5300	-20	5	-0.38	116243400	22053	5.53	5300	5310	5210	6910	3730	5320	5270.67	1.98	0	1417	5446	5382	5316	5252	5186	5385	5255	228	1590	500	3930	10	1	45658277	2420	5.33	1.25	12	0.05	995.00	4226.00	6440	20230515	-17.70	4540	20230215	16.74	5420	-2.21	20240104	4845	9.39	20240123	6440	-17.70	20230515	4540	16.74	20230215	1.79	N	123040	500	228 억		902753	N	N	0	N	00	N
97	20240213	160656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	70	2	1.33	2106291490	395785	131.09	5320	5380	5250	6820	3680	5250	5321.82	1.95	0	7720	5376	5312	5276	5212	5176	5295	5195	228	1570	500	3880	10	1	45658277	2429	5.35	1.26	12	0.87	995.00	4226.00	6440	20230515	-17.39	4540	20230215	17.18	5420	-1.85	20240104	4845	9.80	20240123	6440	-17.39	20230515	4540	17.18	20230215	1.83	N	123040	500	228 억		890663	N	N	1	N	00	N
98	20240213	150654	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	80	2	1.52	2052753510	385726	127.76	5320	5380	5250	6820	3680	5250	5321.81	1.95	0	7656	5376	5312	5276	5212	5176	5295	5195	228	1570	500	3880	10	1	45658277	2434	5.36	1.26	12	0.84	995.00	4226.00	6440	20230515	-17.24	4540	20230215	17.40	5420	-1.66	20240104	4845	10.01	20240123	6440	-17.24	20230515	4540	17.40	20230215	1.83	N	123040	500	228 억		890663	N	N	1	N	00	N
99	20240213	140702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	70	2	1.33	1843171580	346282	114.70	5320	5380	5250	6820	3680	5250	5322.77	1.95	0	12826	5376	5312	5276	5212	5176	5295	5195	228	1570	500	3880	10	1	45658277	2429	5.35	1.26	12	0.76	995.00	4226.00	6440	20230515	-17.39	4540	20230215	17.18	5420	-1.85	20240104	4845	9.80	20240123	6440	-17.39	20230515	4540	17.18	20230215	1.83	N	123040	500	228 억		890663	N	N	1	N	00	N
100	20240213	130654	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	70	2	1.33	1681450670	315883	104.63	5320	5380	5250	6820	3680	5250	5323.04	1.95	0	17974	5376	5312	5276	5212	5176	5295	5195	228	1570	500	3880	10	1	45658277	2429	5.35	1.26	12	0.69	995.00	4226.00	6440	20230515	-17.39	4540	20230215	17.18	5420	-1.85	20240104	4845	9.80	20240123	6440	-17.39	20230515	4540	17.18	20230215	1.83	N	123040	500	228 억		890663	N	N	1	N	00	N
101	20240213	120702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	100	2	1.90	1535782580	288599	95.59	5320	5380	5250	6820	3680	5250	5321.53	1.95	0	17056	5376	5312	5276	5212	5176	5295	5195	228	1570	500	3880	10	1	45658277	2443	5.38	1.27	12	0.63	995.00	4226.00	6440	20230515	-16.93	4540	20230215	17.84	5420	-1.29	20240104	4845	10.42	20240123	6440	-16.93	20230515	4540	17.84	20230215	1.83	N	123040	500	228 억		890663	N	N	1	N	00	N
102	20240213	110703	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	110	2	2.10	1095855880	206559	68.42	5320	5360	5250	6820	3680	5250	5305.32	1.95	0	25924	5376	5312	5276	5212	5176	5295	5195	228	1570	500	3880	10	1	45658277	2447	5.39	1.27	12	0.45	995.00	4226.00	6440	20230515	-16.77	4540	20230215	18.06	5420	-1.11	20240104	4845	10.63	20240123	6440	-16.77	20230515	4540	18.06	20230215	1.83	N	123040	500	228 억		890663	N	N	1	N	00	N
103	20240213	100552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5280	30	2	0.57	459219890	86975	28.81	5320	5320	5250	6820	3680	5250	5279.94	1.95	0	14676	5376	5312	5276	5212	5176	5295	5195	228	1570	500	3880	10	1	45658277	2411	5.31	1.25	12	0.19	995.00	4226.00	6440	20230515	-18.01	4540	20230215	16.30	5420	-2.58	20240104	4845	8.98	20240123	6440	-18.01	20230515	4540	16.30	20230215	1.83	N	123040	500	228 억		890663	N	N	1	N	00	N