KissMeData/053270/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	160522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2915	75	2	2.64	539889310	186344	17.47	2870	2920	2850	3690	1990	2840	2897.17	1.91	0	45333	2906	2872	2846	2812	2786	2890	2830	137	850	500	2040	5	1	27410405	799	19.30	0.90	12	0.68	151.00	3248.00	4165	20230515	-30.01	2465	20230227	18.26	3015	-3.32	20240219	2645	10.21	20240117	4165	-30.01	20230515	2475	17.78	20230314	2.72	N	053270	500	137 억		524191	N	N	0	N	00	N
3	20240229	150524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2905	65	2	2.29	502466470	173503	16.26	2870	2920	2850	3690	1990	2840	2896.01	1.91	0	46624	2906	2872	2846	2812	2786	2890	2830	137	850	500	2040	5	1	27410405	796	19.24	0.89	12	0.63	151.00	3248.00	4165	20230515	-30.25	2465	20230227	17.85	3015	-3.65	20240219	2645	9.83	20240117	4165	-30.25	20230515	2475	17.37	20230314	2.72	N	053270	500	137 억		524191	N	N	0	N	00	N
4	20240229	140524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2915	75	2	2.64	455937030	157511	14.76	2870	2920	2850	3690	1990	2840	2894.64	1.91	0	48035	2906	2872	2846	2812	2786	2890	2830	137	850	500	2040	5	1	27410405	799	19.30	0.90	12	0.57	151.00	3248.00	4165	20230515	-30.01	2465	20230227	18.26	3015	-3.32	20240219	2645	10.21	20240117	4165	-30.01	20230515	2475	17.78	20230314	2.72	N	053270	500	137 억		524191	N	N	0	N	00	N
5	20240229	130525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2905	65	2	2.29	405334555	140132	13.14	2870	2920	2850	3690	1990	2840	2892.52	1.91	0	47361	2906	2872	2846	2812	2786	2890	2830	137	850	500	2040	5	1	27410405	796	19.24	0.89	12	0.51	151.00	3248.00	4165	20230515	-30.25	2465	20230227	17.85	3015	-3.65	20240219	2645	9.83	20240117	4165	-30.25	20230515	2475	17.37	20230314	2.72	N	053270	500	137 억		524191	N	N	0	N	00	N
6	20240229	120523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2910	70	2	2.46	360818720	124792	11.70	2870	2920	2850	3690	1990	2840	2891.37	1.91	0	46373	2906	2872	2846	2812	2786	2890	2830	137	850	500	2040	5	1	27410405	798	19.27	0.90	12	0.46	151.00	3248.00	4165	20230515	-30.13	2465	20230227	18.05	3015	-3.48	20240219	2645	10.02	20240117	4165	-30.13	20230515	2475	17.58	20230314	2.72	N	053270	500	137 억		524191	N	N	0	N	00	N
7	20240229	110525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	60	2	2.11	294168330	101853	9.55	2870	2915	2850	3690	1990	2840	2888.17	1.91	0	46397	2906	2872	2846	2812	2786	2890	2830	137	850	500	2040	5	1	27410405	795	19.21	0.89	12	0.37	151.00	3248.00	4165	20230515	-30.37	2465	20230227	17.65	3015	-3.81	20240219	2645	9.64	20240117	4165	-30.37	20230515	2475	17.17	20230314	2.72	N	053270	500	137 억		524191	N	N	0	N	00	N
8	20240229	100524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	60	2	2.11	244036170	84578	7.93	2870	2915	2850	3690	1990	2840	2885.35	1.91	0	46744	2906	2872	2846	2812	2786	2890	2830	137	850	500	2040	5	1	27410405	795	19.21	0.89	12	0.31	151.00	3248.00	4165	20230515	-30.37	2465	20230227	17.65	3015	-3.81	20240219	2645	9.64	20240117	4165	-30.37	20230515	2475	17.17	20230314	2.72	N	053270	500	137 억		524191	N	N	0	N	00	N
9	20240229	090524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2885	45	2	1.58	64186660	22373	2.10	2870	2885	2850	3690	1990	2840	2868.95	1.91	0	526	2906	2872	2846	2812	2786	2890	2830	137	850	500	2040	5	1	27410405	791	19.11	0.89	12	0.08	151.00	3248.00	4165	20230515	-30.73	2465	20230227	17.04	3015	-4.31	20240219	2645	9.07	20240117	4165	-30.73	20230515	2475	16.57	20230314	2.72	N	053270	500	137 억		524191	N	N	0	N	00	N
10	20240228	160454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2840	5	2	0.18	189666920	66597	51.70	2830	2880	2820	3685	1985	2835	2848.05	1.87	0	10666	2938	2886	2848	2796	2758	2867	2777	137	850	500	2040	5	1	27410405	778	18.81	0.87	12	0.24	151.00	3248.00	4165	20230515	-31.81	2465	20230227	15.21	3015	-5.80	20240219	2645	7.37	20240117	4165	-31.81	20230515	2475	14.75	20230314	2.75	N	053270	500	137 억		513434	N	N	0	N	00	N
11	20240228	150454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2865	30	2	1.06	163740605	57482	44.62	2830	2880	2820	3685	1985	2835	2848.55	1.87	0	9488	2938	2886	2848	2796	2758	2867	2777	137	850	500	2040	5	1	27410405	785	18.97	0.88	12	0.21	151.00	3248.00	4165	20230515	-31.21	2465	20230227	16.23	3015	-4.98	20240219	2645	8.32	20240117	4165	-31.21	20230515	2475	15.76	20230314	2.75	N	053270	500	137 억		513434	N	N	0	N	00	N
12	20240228	140525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2865	30	2	1.06	145034520	50933	39.54	2830	2880	2820	3685	1985	2835	2847.56	1.87	0	9481	2938	2886	2848	2796	2758	2867	2777	137	850	500	2040	5	1	27410405	785	18.97	0.88	12	0.19	151.00	3248.00	4165	20230515	-31.21	2465	20230227	16.23	3015	-4.98	20240219	2645	8.32	20240117	4165	-31.21	20230515	2475	15.76	20230314	2.75	N	053270	500	137 억		513434	N	N	0	N	00	N
13	20240228	130525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2865	30	2	1.06	110546980	38909	30.21	2830	2870	2820	3685	1985	2835	2841.17	1.87	0	8211	2938	2886	2848	2796	2758	2867	2777	137	850	500	2040	5	1	27410405	785	18.97	0.88	12	0.14	151.00	3248.00	4165	20230515	-31.21	2465	20230227	16.23	3015	-4.98	20240219	2645	8.32	20240117	4165	-31.21	20230515	2475	15.76	20230314	2.75	N	053270	500	137 억		513434	N	N	0	N	00	N
14	20240228	120526	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2845	10	2	0.35	82349245	29032	22.54	2830	2855	2820	3685	1985	2835	2836.50	1.87	0	3874	2938	2886	2848	2796	2758	2867	2777	137	850	500	2040	5	1	27410405	780	18.84	0.88	12	0.11	151.00	3248.00	4165	20230515	-31.69	2465	20230227	15.42	3015	-5.64	20240219	2645	7.56	20240117	4165	-31.69	20230515	2475	14.95	20230314	2.75	N	053270	500	137 억		513434	N	N	0	N	00	N
15	20240228	110503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2840	5	2	0.18	72906235	25708	19.96	2830	2855	2820	3685	1985	2835	2835.94	1.87	0	4810	2938	2886	2848	2796	2758	2867	2777	137	850	500	2040	5	1	27410405	778	18.81	0.87	12	0.09	151.00	3248.00	4165	20230515	-31.81	2465	20230227	15.21	3015	-5.80	20240219	2645	7.37	20240117	4165	-31.81	20230515	2475	14.75	20230314	2.75	N	053270	500	137 억		513434	N	N	0	N	00	N
16	20240228	100523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2835	0	3	0.00	56526100	19931	15.47	2830	2855	2820	3685	1985	2835	2836.09	1.87	0	7906	2938	2886	2848	2796	2758	2867	2777	137	850	500	2040	5	1	27410405	777	18.77	0.87	12	0.07	151.00	3248.00	4165	20230515	-31.93	2465	20230227	15.01	3015	-5.97	20240219	2645	7.18	20240117	4165	-31.93	20230515	2475	14.55	20230314	2.75	N	053270	500	137 억		513434	N	N	0	N	00	N
17	20240228	090524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2850	15	2	0.53	11643860	4097	3.18	2830	2855	2830	3685	1985	2835	2842.05	1.87	0	2294	2938	2886	2848	2796	2758	2867	2777	137	850	500	2040	5	1	27410405	781	18.87	0.88	12	0.01	151.00	3248.00	4165	20230515	-31.57	2465	20230227	15.62	3015	-5.47	20240219	2645	7.75	20240117	4165	-31.57	20230515	2475	15.15	20230314	2.75	N	053270	500	137 억		513434	N	N	0	N	00	N
18	20240227	160524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2835	-70	5	-2.41	366383595	128804	88.10	2900	2900	2810	3775	2035	2905	2844.52	2.02	0	-40252	2968	2936	2878	2846	2788	2952	2862	137	870	500	2090	5	1	27410405	777	18.77	0.87	12	0.47	151.00	3248.00	4165	20230515	-31.93	2465	20230227	15.01	3015	-5.97	20240219	2645	7.18	20240117	4165	-31.93	20230515	2465	15.01	20230227	2.72	N	053270	500	137 억		552651	N	N	0	N	00	N
19	20240227	150525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2845	-60	5	-2.07	354174015	124492	85.15	2900	2900	2810	3775	2035	2905	2844.95	2.02	0	-39952	2968	2936	2878	2846	2788	2952	2862	137	870	500	2090	5	1	27410405	780	18.84	0.88	12	0.45	151.00	3248.00	4165	20230515	-31.69	2465	20230227	15.42	3015	-5.64	20240219	2645	7.56	20240117	4165	-31.69	20230515	2465	15.42	20230227	2.72	N	053270	500	137 억		552651	N	N	0	N	00	N
20	20240227	140522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2845	-60	5	-2.07	282222470	99020	67.73	2900	2900	2830	3775	2035	2905	2850.16	2.02	0	-39061	2968	2936	2878	2846	2788	2952	2862	137	870	500	2090	5	1	27410405	780	18.84	0.88	12	0.36	151.00	3248.00	4165	20230515	-31.69	2465	20230227	15.42	3015	-5.64	20240219	2645	7.56	20240117	4165	-31.69	20230515	2465	15.42	20230227	2.72	N	053270	500	137 억		552651	N	N	0	N	00	N
21	20240227	130447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2850	-55	5	-1.89	234632680	82243	56.25	2900	2900	2830	3775	2035	2905	2852.92	2.02	0	-32574	2968	2936	2878	2846	2788	2952	2862	137	870	500	2090	5	1	27410405	781	18.87	0.88	12	0.30	151.00	3248.00	4165	20230515	-31.57	2465	20230227	15.62	3015	-5.47	20240219	2645	7.75	20240117	4165	-31.57	20230515	2465	15.62	20230227	2.72	N	053270	500	137 억		552651	N	N	0	N	00	N
22	20240227	120526	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2845	-60	5	-2.07	182232010	63770	43.62	2900	2900	2835	3775	2035	2905	2857.64	2.02	0	-30088	2968	2936	2878	2846	2788	2952	2862	137	870	500	2090	5	1	27410405	780	18.84	0.88	12	0.23	151.00	3248.00	4165	20230515	-31.69	2465	20230227	15.42	3015	-5.64	20240219	2645	7.56	20240117	4165	-31.69	20230515	2465	15.42	20230227	2.72	N	053270	500	137 억		552651	N	N	0	N	00	N
23	20240227	110523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2875	-30	5	-1.03	109590015	38250	26.16	2900	2900	2850	3775	2035	2905	2865.10	2.02	0	-20229	2968	2936	2878	2846	2788	2952	2862	137	870	500	2090	5	1	27410405	788	19.04	0.89	12	0.14	151.00	3248.00	4165	20230515	-30.97	2465	20230227	16.63	3015	-4.64	20240219	2645	8.70	20240117	4165	-30.97	20230515	2465	16.63	20230227	2.72	N	053270	500	137 억		552651	N	N	0	N	00	N
24	20240227	100521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2865	-40	5	-1.38	71738000	25042	17.13	2900	2900	2850	3775	2035	2905	2864.71	2.02	0	-16552	2968	2936	2878	2846	2788	2952	2862	137	870	500	2090	5	1	27410405	785	18.97	0.88	12	0.09	151.00	3248.00	4165	20230515	-31.21	2465	20230227	16.23	3015	-4.98	20240219	2645	8.32	20240117	4165	-31.21	20230515	2465	16.23	20230227	2.72	N	053270	500	137 억		552651	N	N	0	N	00	N
25	20240227	090522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2890	-15	5	-0.52	2832065	979	0.67	2900	2900	2880	3775	2035	2905	2892.81	2.02	0	-618	2968	2936	2878	2846	2788	2952	2862	137	870	500	2090	5	1	27410405	792	19.14	0.89	12	0.00	151.00	3248.00	4165	20230515	-30.61	2465	20230227	17.24	3015	-4.15	20240219	2645	9.26	20240117	4165	-30.61	20230515	2465	17.24	20230227	2.72	N	053270	500	137 억		552651	N	N	0	N	00	N
26	20240226	160521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2905	55	2	1.93	418663975	146007	102.98	2820	2910	2820	3705	1995	2850	2867.27	1.88	0	40987	2963	2906	2878	2821	2793	2892	2807	137	855	500	2050	5	1	27410405	796	19.24	0.89	12	0.53	151.00	3248.00	4165	20230515	-30.25	2465	20230227	17.85	3015	-3.65	20240219	2645	9.83	20240117	4165	-30.25	20230515	2465	17.85	20230227	2.73	N	053270	500	137 억		516144	N	N	0	N	00	N
27	20240226	150520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2895	45	2	1.58	388417805	135541	95.60	2820	2910	2820	3705	1995	2850	2865.69	1.88	0	38641	2963	2906	2878	2821	2793	2892	2807	137	855	500	2050	5	1	27410405	794	19.17	0.89	12	0.49	151.00	3248.00	4165	20230515	-30.49	2465	20230227	17.44	3015	-3.98	20240219	2645	9.45	20240117	4165	-30.49	20230515	2465	17.44	20230227	2.73	N	053270	500	137 억		516144	N	N	0	N	00	N
28	20240226	140521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2890	40	2	1.40	343466175	119998	84.64	2820	2910	2820	3705	1995	2850	2862.27	1.88	0	38268	2963	2906	2878	2821	2793	2892	2807	137	855	500	2050	5	1	27410405	792	19.14	0.89	12	0.44	151.00	3248.00	4165	20230515	-30.61	2465	20230227	17.24	3015	-4.15	20240219	2645	9.26	20240117	4165	-30.61	20230515	2465	17.24	20230227	2.73	N	053270	500	137 억		516144	N	N	0	N	00	N
29	20240226	130519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	50	2	1.75	319285630	111629	78.74	2820	2910	2820	3705	1995	2850	2860.24	1.88	0	39708	2963	2906	2878	2821	2793	2892	2807	137	855	500	2050	5	1	27410405	795	19.21	0.89	12	0.41	151.00	3248.00	4165	20230515	-30.37	2465	20230227	17.65	3015	-3.81	20240219	2645	9.64	20240117	4165	-30.37	20230515	2465	17.65	20230227	2.73	N	053270	500	137 억		516144	N	N	0	N	00	N
30	20240226	120517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2890	40	2	1.40	255454775	89636	63.22	2820	2910	2820	3705	1995	2850	2849.91	1.88	0	27211	2963	2906	2878	2821	2793	2892	2807	137	855	500	2050	5	1	27410405	792	19.14	0.89	12	0.33	151.00	3248.00	4165	20230515	-30.61	2465	20230227	17.24	3015	-4.15	20240219	2645	9.26	20240117	4165	-30.61	20230515	2465	17.24	20230227	2.73	N	053270	500	137 억		516144	N	N	0	N	00	N
31	20240226	110516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2845	-5	5	-0.18	186379705	65672	46.32	2820	2865	2820	3705	1995	2850	2838.04	1.88	0	15642	2963	2906	2878	2821	2793	2892	2807	137	855	500	2050	5	1	27410405	780	18.84	0.88	12	0.24	151.00	3248.00	4165	20230515	-31.69	2465	20230227	15.42	3015	-5.64	20240219	2645	7.56	20240117	4165	-31.69	20230515	2465	15.42	20230227	2.73	N	053270	500	137 억		516144	N	N	0	N	00	N
32	20240226	100514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2845	-5	5	-0.18	112414430	39558	27.90	2820	2865	2820	3705	1995	2850	2841.76	1.88	0	9918	2963	2906	2878	2821	2793	2892	2807	137	855	500	2050	5	1	27410405	780	18.84	0.88	12	0.14	151.00	3248.00	4165	20230515	-31.69	2465	20230227	15.42	3015	-5.64	20240219	2645	7.56	20240117	4165	-31.69	20230515	2465	15.42	20230227	2.73	N	053270	500	137 억		516144	N	N	0	N	00	N
33	20240226	090513	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2835	-15	5	-0.53	21069400	7457	5.26	2820	2850	2820	3705	1995	2850	2825.38	1.88	0	884	2963	2906	2878	2821	2793	2892	2807	137	855	500	2050	5	1	27410405	777	18.77	0.87	12	0.03	151.00	3248.00	4165	20230515	-31.93	2465	20230227	15.01	3015	-5.97	20240219	2645	7.18	20240117	4165	-31.93	20230515	2465	15.01	20230227	2.73	N	053270	500	137 억		516144	N	N	0	N	00	N
34	20240223	160516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2850	-85	5	-2.90	393612410	136932	123.87	2935	2935	2850	3815	2055	2935	2874.58	2.05	0	-47147	2975	2955	2925	2905	2875	2965	2915	137	880	500	2110	5	1	27410405	781	18.87	0.88	12	0.50	151.00	3248.00	4165	20230515	-31.57	2465	20230227	15.62	3015	-5.47	20240219	2645	7.75	20240117	4165	-31.57	20230515	2465	15.62	20230227	2.76	N	053270	500	137 억		562042	N	N	0	N	00	N
35	20240223	150514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2855	-80	5	-2.73	370553790	128855	116.57	2935	2935	2850	3815	2055	2935	2875.74	2.05	0	-46109	2975	2955	2925	2905	2875	2965	2915	137	880	500	2110	5	1	27410405	783	18.91	0.88	12	0.47	151.00	3248.00	4165	20230515	-31.45	2465	20230227	15.82	3015	-5.31	20240219	2645	7.94	20240117	4165	-31.45	20230515	2465	15.82	20230227	2.76	N	053270	500	137 억		562042	N	N	0	N	00	N
36	20240223	140514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2870	-65	5	-2.21	293918885	102017	92.29	2935	2935	2855	3815	2055	2935	2881.08	2.05	0	-44871	2975	2955	2925	2905	2875	2965	2915	137	880	500	2110	5	1	27410405	787	19.01	0.88	12	0.37	151.00	3248.00	4165	20230515	-31.09	2465	20230227	16.43	3015	-4.81	20240219	2645	8.51	20240117	4165	-31.09	20230515	2465	16.43	20230227	2.76	N	053270	500	137 억		562042	N	N	0	N	00	N
37	20240223	130512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2870	-65	5	-2.21	280297120	97272	88.00	2935	2935	2855	3815	2055	2935	2881.58	2.05	0	-43291	2975	2955	2925	2905	2875	2965	2915	137	880	500	2110	5	1	27410405	787	19.01	0.88	12	0.35	151.00	3248.00	4165	20230515	-31.09	2465	20230227	16.43	3015	-4.81	20240219	2645	8.51	20240117	4165	-31.09	20230515	2465	16.43	20230227	2.76	N	053270	500	137 억		562042	N	N	0	N	00	N
38	20240223	120512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2885	-50	5	-1.70	202698690	70208	63.51	2935	2935	2875	3815	2055	2935	2887.12	2.05	0	-33549	2975	2955	2925	2905	2875	2965	2915	137	880	500	2110	5	1	27410405	791	19.11	0.89	12	0.26	151.00	3248.00	4165	20230515	-30.73	2465	20230227	17.04	3015	-4.31	20240219	2645	9.07	20240117	4165	-30.73	20230515	2465	17.04	20230227	2.76	N	053270	500	137 억		562042	N	N	0	N	00	N
39	20240223	110509	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2890	-45	5	-1.53	155049670	53658	48.54	2935	2935	2875	3815	2055	2935	2889.59	2.05	0	-18715	2975	2955	2925	2905	2875	2965	2915	137	880	500	2110	5	1	27410405	792	19.14	0.89	12	0.20	151.00	3248.00	4165	20230515	-30.61	2465	20230227	17.24	3015	-4.15	20240219	2645	9.26	20240117	4165	-30.61	20230515	2465	17.24	20230227	2.76	N	053270	500	137 억		562042	N	N	0	N	00	N
40	20240223	100507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	-35	5	-1.19	119549870	41338	37.40	2935	2935	2880	3815	2055	2935	2892.01	2.05	0	-13859	2975	2955	2925	2905	2875	2965	2915	137	880	500	2110	5	1	27410405	795	19.21	0.89	12	0.15	151.00	3248.00	4165	20230515	-30.37	2465	20230227	17.65	3015	-3.81	20240219	2645	9.64	20240117	4165	-30.37	20230515	2465	17.65	20230227	2.76	N	053270	500	137 억		562042	N	N	0	N	00	N
41	20240223	090510	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2930	-5	5	-0.17	5917730	2029	1.84	2935	2935	2910	3815	2055	2935	2916.57	2.05	0	-1220	2975	2955	2925	2905	2875	2965	2915	137	880	500	2110	5	1	27410405	803	19.40	0.90	12	0.01	151.00	3248.00	4165	20230515	-29.65	2465	20230227	18.86	3015	-2.82	20240219	2645	10.78	20240117	4165	-29.65	20230515	2465	18.86	20230227	2.76	N	053270	500	137 억		562042	N	N	0	N	00	N
42	20240222	160503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	5	2	0.17	318189350	109057	69.92	2930	2945	2895	3805	2055	2930	2917.64	2.02	0	8720	3006	2967	2941	2902	2876	2962	2897	137	875	500	2100	5	1	27410405	804	19.44	0.90	12	0.40	151.00	3248.00	4165	20230515	-29.53	2465	20230227	19.07	3015	-2.65	20240219	2645	10.96	20240117	4165	-29.53	20230515	2465	19.07	20230227	2.70	N	053270	500	137 억		553750	N	N	0	N	00	N
43	20240222	150512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2925	-5	5	-0.17	313895605	107592	68.98	2930	2945	2895	3805	2055	2930	2917.46	2.02	0	9331	3006	2967	2941	2902	2876	2962	2897	137	875	500	2100	5	1	27410405	802	19.37	0.90	12	0.39	151.00	3248.00	4165	20230515	-29.77	2465	20230227	18.66	3015	-2.99	20240219	2645	10.59	20240117	4165	-29.77	20230515	2465	18.66	20230227	2.70	N	053270	500	137 억		553750	N	N	0	N	00	N
44	20240222	140510	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2925	-5	5	-0.17	302799100	103790	66.54	2930	2945	2895	3805	2055	2930	2917.42	2.02	0	10154	3006	2967	2941	2902	2876	2962	2897	137	875	500	2100	5	1	27410405	802	19.37	0.90	12	0.38	151.00	3248.00	4165	20230515	-29.77	2465	20230227	18.66	3015	-2.99	20240219	2645	10.59	20240117	4165	-29.77	20230515	2465	18.66	20230227	2.70	N	053270	500	137 억		553750	N	N	0	N	00	N
45	20240222	130501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2930	0	3	0.00	253019330	86756	55.62	2930	2945	2895	3805	2055	2930	2916.44	2.02	0	10731	3006	2967	2941	2902	2876	2962	2897	137	875	500	2100	5	1	27410405	803	19.40	0.90	12	0.32	151.00	3248.00	4165	20230515	-29.65	2465	20230227	18.86	3015	-2.82	20240219	2645	10.78	20240117	4165	-29.65	20230515	2465	18.86	20230227	2.70	N	053270	500	137 억		553750	N	N	0	N	00	N
46	20240222	120507	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2910	-20	5	-0.68	220941975	75759	48.57	2930	2945	2895	3805	2055	2930	2916.37	2.02	0	8041	3006	2967	2941	2902	2876	2962	2897	137	875	500	2100	5	1	27410405	798	19.27	0.90	12	0.28	151.00	3248.00	4165	20230515	-30.13	2465	20230227	18.05	3015	-3.48	20240219	2645	10.02	20240117	4165	-30.13	20230515	2465	18.05	20230227	2.70	N	053270	500	137 억		553750	N	N	0	N	00	N
47	20240222	110504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2910	-20	5	-0.68	161231110	55191	35.38	2930	2945	2900	3805	2055	2930	2921.32	2.02	0	12848	3006	2967	2941	2902	2876	2962	2897	137	875	500	2100	5	1	27410405	798	19.27	0.90	12	0.20	151.00	3248.00	4165	20230515	-30.13	2465	20230227	18.05	3015	-3.48	20240219	2645	10.02	20240117	4165	-30.13	20230515	2465	18.05	20230227	2.70	N	053270	500	137 억		553750	N	N	0	N	00	N
48	20240222	100500	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	5	2	0.17	123891855	42390	27.18	2930	2945	2900	3805	2055	2930	2922.66	2.02	0	14772	3006	2967	2941	2902	2876	2962	2897	137	875	500	2100	5	1	27410405	804	19.44	0.90	12	0.15	151.00	3248.00	4165	20230515	-29.53	2465	20230227	19.07	3015	-2.65	20240219	2645	10.96	20240117	4165	-29.53	20230515	2465	19.07	20230227	2.70	N	053270	500	137 억		553750	N	N	0	N	00	N
49	20240222	090508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	5	2	0.17	23426705	8025	5.14	2930	2940	2910	3805	2055	2930	2919.16	2.02	0	-202	3006	2967	2941	2902	2876	2962	2897	137	875	500	2100	5	1	27410405	804	19.44	0.90	12	0.03	151.00	3248.00	4165	20230515	-29.53	2465	20230227	19.07	3015	-2.65	20240219	2645	10.96	20240117	4165	-29.53	20230515	2465	19.07	20230227	2.70	N	053270	500	137 억		553750	N	N	0	N	00	N
50	20240221	160504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2930	-15	5	-0.51	451510115	153468	106.38	2930	2980	2915	3825	2065	2945	2942.09	2.08	0	-16539	3015	2980	2955	2920	2895	2967	2907	137	880	500	2120	5	1	27410405	803	19.40	0.90	12	0.56	151.00	3248.00	4165	20230515	-29.65	2465	20230227	18.86	3015	-2.82	20240219	2645	10.78	20240117	4165	-29.65	20230515	2465	18.86	20230227	2.67	N	053270	500	137 억		569863	N	N	0	N	00	N
51	20240221	150500	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	5	2	0.17	420460015	142877	99.04	2930	2980	2915	3825	2065	2945	2942.81	2.08	0	-16416	3015	2980	2955	2920	2895	2967	2907	137	880	500	2120	5	1	27410405	809	19.54	0.91	12	0.52	151.00	3248.00	4165	20230515	-29.17	2465	20230227	19.68	3015	-2.16	20240219	2645	11.53	20240117	4165	-29.17	20230515	2465	19.68	20230227	2.67	N	053270	500	137 억		569863	N	N	0	N	00	N
52	20240221	140501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	-10	5	-0.34	392842725	133476	92.52	2930	2980	2915	3825	2065	2945	2943.17	2.08	0	-13646	3015	2980	2955	2920	2895	2967	2907	137	880	500	2120	5	1	27410405	804	19.44	0.90	12	0.49	151.00	3248.00	4165	20230515	-29.53	2465	20230227	19.07	3015	-2.65	20240219	2645	10.96	20240117	4165	-29.53	20230515	2465	19.07	20230227	2.67	N	053270	500	137 억		569863	N	N	0	N	00	N
53	20240221	130502	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2945	0	3	0.00	370293960	125798	87.20	2930	2980	2915	3825	2065	2945	2943.56	2.08	0	-13462	3015	2980	2955	2920	2895	2967	2907	137	880	500	2120	5	1	27410405	807	19.50	0.91	12	0.46	151.00	3248.00	4165	20230515	-29.29	2465	20230227	19.47	3015	-2.32	20240219	2645	11.34	20240117	4165	-29.29	20230515	2465	19.47	20230227	2.67	N	053270	500	137 억		569863	N	N	0	N	00	N
54	20240221	120502	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	5	2	0.17	355118555	120645	83.63	2930	2980	2915	3825	2065	2945	2943.50	2.08	0	-11817	3015	2980	2955	2920	2895	2967	2907	137	880	500	2120	5	1	27410405	809	19.54	0.91	12	0.44	151.00	3248.00	4165	20230515	-29.17	2465	20230227	19.68	3015	-2.16	20240219	2645	11.53	20240117	4165	-29.17	20230515	2465	19.68	20230227	2.67	N	053270	500	137 억		569863	N	N	0	N	00	N
55	20240221	110506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2940	-5	5	-0.17	227631820	77221	53.53	2930	2980	2930	3825	2065	2945	2947.80	2.08	0	-310	3015	2980	2955	2920	2895	2967	2907	137	880	500	2120	5	1	27410405	806	19.47	0.91	12	0.28	151.00	3248.00	4165	20230515	-29.41	2465	20230227	19.27	3015	-2.49	20240219	2645	11.15	20240117	4165	-29.41	20230515	2465	19.27	20230227	2.67	N	053270	500	137 억		569863	N	N	0	N	00	N
56	20240221	100459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	5	2	0.17	185851970	63012	43.68	2930	2980	2930	3825	2065	2945	2949.47	2.08	0	8107	3015	2980	2955	2920	2895	2967	2907	137	880	500	2120	5	1	27410405	809	19.54	0.91	12	0.23	151.00	3248.00	4165	20230515	-29.17	2465	20230227	19.68	3015	-2.16	20240219	2645	11.53	20240117	4165	-29.17	20230515	2465	19.68	20230227	2.67	N	053270	500	137 억		569863	N	N	0	N	00	N
57	20240221	090459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2960	15	2	0.51	62256125	21105	14.63	2930	2980	2930	3825	2065	2945	2949.83	2.08	0	13525	3015	2980	2955	2920	2895	2967	2907	137	880	500	2120	5	1	27410405	811	19.60	0.91	12	0.08	151.00	3248.00	4165	20230515	-28.93	2465	20230227	20.08	3015	-1.82	20240219	2645	11.91	20240117	4165	-28.93	20230515	2465	20.08	20230227	2.67	N	053270	500	137 억		569863	N	N	0	N	00	N
58	20240220	160455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2945	-40	5	-1.34	421903710	143139	81.44	2985	2990	2930	3880	2090	2985	2947.51	2.20	0	-31987	3051	3017	2981	2947	2911	3035	2965	137	895	500	2140	5	1	27410405	807	19.50	0.91	12	0.52	151.00	3248.00	4165	20230515	-29.29	2465	20230227	19.47	3015	-2.32	20240219	2645	11.34	20240117	4165	-29.29	20230515	2465	19.47	20230227	2.62	N	053270	500	137 억		603715	N	N	0	N	00	N
59	20240220	150457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2945	-40	5	-1.34	329035780	111680	63.54	2985	2990	2930	3880	2090	2985	2946.24	2.20	0	-37070	3051	3017	2981	2947	2911	3035	2965	137	895	500	2140	5	1	27410405	807	19.50	0.91	12	0.41	151.00	3248.00	4165	20230515	-29.29	2465	20230227	19.47	3015	-2.32	20240219	2645	11.34	20240117	4165	-29.29	20230515	2465	19.47	20230227	2.62	N	053270	500	137 억		603715	N	N	0	N	00	N
60	20240220	140458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	-50	5	-1.68	303330200	102925	58.56	2985	2990	2930	3880	2090	2985	2947.10	2.20	0	-35017	3051	3017	2981	2947	2911	3035	2965	137	895	500	2140	5	1	27410405	804	19.44	0.90	12	0.38	151.00	3248.00	4165	20230515	-29.53	2465	20230227	19.07	3015	-2.65	20240219	2645	10.96	20240117	4165	-29.53	20230515	2465	19.07	20230227	2.62	N	053270	500	137 억		603715	N	N	0	N	00	N
61	20240220	130459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	-50	5	-1.68	233924065	79271	45.10	2985	2990	2930	3880	2090	2985	2950.94	2.20	0	-28548	3051	3017	2981	2947	2911	3035	2965	137	895	500	2140	5	1	27410405	804	19.44	0.90	12	0.29	151.00	3248.00	4165	20230515	-29.53	2465	20230227	19.07	3015	-2.65	20240219	2645	10.96	20240117	4165	-29.53	20230515	2465	19.07	20230227	2.62	N	053270	500	137 억		603715	N	N	0	N	00	N
62	20240220	120455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	-50	5	-1.68	209331460	70898	40.34	2985	2990	2930	3880	2090	2985	2952.57	2.20	0	-26127	3051	3017	2981	2947	2911	3035	2965	137	895	500	2140	5	1	27410405	804	19.44	0.90	12	0.26	151.00	3248.00	4165	20230515	-29.53	2465	20230227	19.07	3015	-2.65	20240219	2645	10.96	20240117	4165	-29.53	20230515	2465	19.07	20230227	2.62	N	053270	500	137 억		603715	N	N	0	N	00	N
63	20240220	110455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2930	-55	5	-1.84	188939255	63953	36.39	2985	2990	2930	3880	2090	2985	2954.35	2.20	0	-24700	3051	3017	2981	2947	2911	3035	2965	137	895	500	2140	5	1	27410405	803	19.40	0.90	12	0.23	151.00	3248.00	4165	20230515	-29.65	2465	20230227	18.86	3015	-2.82	20240219	2645	10.78	20240117	4165	-29.65	20230515	2465	18.86	20230227	2.62	N	053270	500	137 억		603715	N	N	0	N	00	N
64	20240220	100447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	-35	5	-1.17	100383050	33868	19.27	2985	2990	2950	3880	2090	2985	2963.95	2.20	0	-7990	3051	3017	2981	2947	2911	3035	2965	137	895	500	2140	5	1	27410405	809	19.54	0.91	12	0.12	151.00	3248.00	4165	20230515	-29.17	2465	20230227	19.68	3015	-2.16	20240219	2645	11.53	20240117	4165	-29.17	20230515	2465	19.68	20230227	2.62	N	053270	500	137 억		603715	N	N	0	N	00	N
65	20240220	090458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2980	-5	5	-0.17	10382660	3482	1.98	2985	2990	2970	3880	2090	2985	2981.81	2.20	0	-694	3051	3017	2981	2947	2911	3035	2965	137	895	500	2140	5	1	27410405	817	19.74	0.92	12	0.01	151.00	3248.00	4165	20230515	-28.45	2465	20230227	20.89	3015	-1.16	20240219	2645	12.67	20240117	4165	-28.45	20230515	2465	20.89	20230227	2.62	N	053270	500	137 억		603715	N	N	0	N	00	N
66	20240219	160458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2985	5	2	0.17	521055095	174890	64.98	2960	3015	2945	3870	2090	2980	2979.31	2.18	0	7318	3060	3020	2970	2930	2880	3040	2950	137	890	500	2140	5	1	27410405	818	19.77	0.92	12	0.64	151.00	3248.00	4165	20230515	-28.33	2465	20230227	21.10	3015	-1.00	20240219	2645	12.85	20240117	4165	-28.33	20230515	2465	21.10	20230227	2.56	N	053270	500	137 억		596774	N	N	0	N	00	N
67	20240219	150500	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2990	10	2	0.34	495918130	166470	61.85	2960	3015	2945	3870	2090	2980	2979.02	2.18	0	5148	3060	3020	2970	2930	2880	3040	2950	137	890	500	2140	5	1	27410405	820	19.80	0.92	12	0.61	151.00	3248.00	4165	20230515	-28.21	2465	20230227	21.30	3015	-0.83	20240219	2645	13.04	20240117	4165	-28.21	20230515	2465	21.30	20230227	2.56	N	053270	500	137 억		596774	N	N	0	N	00	N
68	20240219	140500	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2990	10	2	0.34	439111655	147418	54.77	2960	3015	2945	3870	2090	2980	2978.68	2.18	0	-968	3060	3020	2970	2930	2880	3040	2950	137	890	500	2140	5	1	27410405	820	19.80	0.92	12	0.54	151.00	3248.00	4165	20230515	-28.21	2465	20230227	21.30	3015	-0.83	20240219	2645	13.04	20240117	4165	-28.21	20230515	2465	21.30	20230227	2.56	N	053270	500	137 억		596774	N	N	0	N	00	N
69	20240219	130459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2985	5	2	0.17	383714530	128867	47.88	2960	3015	2945	3870	2090	2980	2977.60	2.18	0	-973	3060	3020	2970	2930	2880	3040	2950	137	890	500	2140	5	1	27410405	818	19.77	0.92	12	0.47	151.00	3248.00	4165	20230515	-28.33	2465	20230227	21.10	3015	-1.00	20240219	2645	12.85	20240117	4165	-28.33	20230515	2465	21.10	20230227	2.56	N	053270	500	137 억		596774	N	N	0	N	00	N
70	20240219	120458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2980	0	3	0.00	337548300	113367	42.12	2960	3015	2945	3870	2090	2980	2977.48	2.18	0	14	3060	3020	2970	2930	2880	3040	2950	137	890	500	2140	5	1	27410405	817	19.74	0.92	12	0.41	151.00	3248.00	4165	20230515	-28.45	2465	20230227	20.89	3015	-1.16	20240219	2645	12.67	20240117	4165	-28.45	20230515	2465	20.89	20230227	2.56	N	053270	500	137 억		596774	N	N	0	N	00	N
71	20240219	110458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2960	-20	5	-0.67	275773400	92531	34.38	2960	3015	2945	3870	2090	2980	2980.34	2.18	0	-10050	3060	3020	2970	2930	2880	3040	2950	137	890	500	2140	5	1	27410405	811	19.60	0.91	12	0.34	151.00	3248.00	4165	20230515	-28.93	2465	20230227	20.08	3015	-1.82	20240219	2645	11.91	20240117	4165	-28.93	20230515	2465	20.08	20230227	2.56	N	053270	500	137 억		596774	N	N	0	N	00	N
72	20240219	100453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2970	-10	5	-0.34	195486820	65380	24.29	2960	3015	2960	3870	2090	2980	2990.01	2.18	0	-4076	3060	3020	2970	2930	2880	3040	2950	137	890	500	2140	5	1	27410405	814	19.67	0.91	12	0.24	151.00	3248.00	4165	20230515	-28.69	2465	20230227	20.49	3015	-1.49	20240219	2645	12.29	20240117	4165	-28.69	20230515	2465	20.49	20230227	2.56	N	053270	500	137 억		596774	N	N	0	N	00	N
73	20240219	090456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2975	-5	5	-0.17	13584055	4562	1.69	2960	2990	2960	3870	2090	2980	2977.65	2.18	0	554	3060	3020	2970	2930	2880	3040	2950	137	890	500	2140	5	1	27410405	815	19.70	0.92	12	0.02	151.00	3248.00	4165	20230515	-28.57	2465	20230227	20.69	3010	-1.16	20240215	2645	12.48	20240117	4165	-28.57	20230515	2465	20.69	20230227	2.56	N	053270	500	137 억		596774	N	N	0	N	00	N
74	20240216	160453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2980	65	2	2.23	796196565	267671	128.97	2930	3010	2920	3785	2045	2915	2974.54	1.98	0	52265	3041	2977	2946	2882	2851	2962	2867	137	870	500	2090	5	1	27410405	817	19.74	0.92	12	0.98	151.00	3248.00	4165	20230515	-28.45	2465	20230227	20.89	3010	0.00	20240215	2645	12.67	20240117	4165	-28.45	20230515	2465	20.89	20230227	2.52	N	053270	500	137 억		541770	N	N	0	N	00	N
75	20240216	150456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2980	65	2	2.23	743710085	250082	120.50	2930	3010	2920	3785	2045	2915	2973.88	1.98	0	47944	3041	2977	2946	2882	2851	2962	2867	137	870	500	2090	5	1	27410405	817	19.74	0.92	12	0.91	151.00	3248.00	4165	20230515	-28.45	2465	20230227	20.89	3010	0.00	20240215	2645	12.67	20240117	4165	-28.45	20230515	2465	20.89	20230227	2.52	N	053270	500	137 억		541770	N	N	0	N	00	N
76	20240216	140459	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2985	70	2	2.40	688575015	231612	111.60	2930	3010	2920	3785	2045	2915	2972.98	1.98	0	44627	3041	2977	2946	2882	2851	2962	2867	137	870	500	2090	5	1	27410405	818	19.77	0.92	12	0.84	151.00	3248.00	4165	20230515	-28.33	2465	20230227	21.10	3010	0.00	20240215	2645	12.85	20240117	4165	-28.33	20230515	2465	21.10	20230227	2.52	N	053270	500	137 억		541770	N	N	0	N	00	N
77	20240216	130453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2995	80	2	2.74	583236120	196297	94.58	2930	3010	2920	3785	2045	2915	2971.21	1.98	0	40658	3041	2977	2946	2882	2851	2962	2867	137	870	500	2090	5	1	27410405	821	19.83	0.92	12	0.72	151.00	3248.00	4165	20230515	-28.09	2465	20230227	21.50	3010	0.00	20240215	2645	13.23	20240117	4165	-28.09	20230515	2465	21.50	20230227	2.52	N	053270	500	137 억		541770	N	N	0	N	00	N
78	20240216	120456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2960	45	2	1.54	244168655	82729	39.86	2930	2970	2920	3785	2045	2915	2951.45	1.98	0	10729	3041	2977	2946	2882	2851	2962	2867	137	870	500	2090	5	1	27410405	811	19.60	0.91	12	0.30	151.00	3248.00	4165	20230515	-28.93	2465	20230227	20.08	3010	-1.66	20240215	2645	11.91	20240117	4165	-28.93	20230515	2465	20.08	20230227	2.52	N	053270	500	137 억		541770	N	N	0	N	00	N
79	20240216	110457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2955	40	2	1.37	212730415	72094	34.74	2930	2970	2920	3785	2045	2915	2950.77	1.98	0	9873	3041	2977	2946	2882	2851	2962	2867	137	870	500	2090	5	1	27410405	810	19.57	0.91	12	0.26	151.00	3248.00	4165	20230515	-29.05	2465	20230227	19.88	3010	-1.83	20240215	2645	11.72	20240117	4165	-29.05	20230515	2465	19.88	20230227	2.52	N	053270	500	137 억		541770	N	N	0	N	00	N
80	20240216	100454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2960	45	2	1.54	170541765	57820	27.86	2930	2970	2920	3785	2045	2915	2949.56	1.98	0	9983	3041	2977	2946	2882	2851	2962	2867	137	870	500	2090	5	1	27410405	811	19.60	0.91	12	0.21	151.00	3248.00	4165	20230515	-28.93	2465	20230227	20.08	3010	-1.66	20240215	2645	11.91	20240117	4165	-28.93	20230515	2465	20.08	20230227	2.52	N	053270	500	137 억		541770	N	N	0	N	00	N
81	20240216	090449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2940	25	2	0.86	21644305	7345	3.54	2930	2965	2920	3785	2045	2915	2947.06	1.98	0	2664	3041	2977	2946	2882	2851	2962	2867	137	870	500	2090	5	1	27410405	806	19.47	0.91	12	0.03	151.00	3248.00	4165	20230515	-29.41	2465	20230227	19.27	3010	-2.33	20240215	2645	11.15	20240117	4165	-29.41	20230515	2465	19.27	20230227	2.52	N	053270	500	137 억		541770	N	N	0	N	00	N
82	20240215	160452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2915	-55	5	-1.85	604607575	204738	85.84	2990	3010	2915	3860	2080	2970	2953.05	2.10	0	-33617	3033	3001	2948	2916	2863	3017	2932	137	890	500	2130	5	1	27410405	799	19.30	0.90	12	0.75	151.00	3248.00	4165	20230515	-30.01	2465	20230227	18.26	3010	-3.16	20240215	2645	10.21	20240117	4165	-30.01	20230515	2465	18.26	20230227	2.49	N	053270	500	137 억		575313	N	N	0	N	00	N
83	20240215	150455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2920	-50	5	-1.68	577798995	195553	81.99	2990	3010	2920	3860	2080	2970	2954.61	2.10	0	-37899	3033	3001	2948	2916	2863	3017	2932	137	890	500	2130	5	1	27410405	800	19.34	0.90	12	0.71	151.00	3248.00	4165	20230515	-29.89	2465	20230227	18.46	3010	-2.99	20240215	2645	10.40	20240117	4165	-29.89	20230515	2465	18.46	20230227	2.49	N	053270	500	137 억		575313	N	N	0	N	00	N
84	20240215	140452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2945	-25	5	-0.84	499325025	168763	70.76	2990	3010	2920	3860	2080	2970	2958.66	2.10	0	-38018	3033	3001	2948	2916	2863	3017	2932	137	890	500	2130	5	1	27410405	807	19.50	0.91	12	0.62	151.00	3248.00	4165	20230515	-29.29	2465	20230227	19.47	3010	-2.16	20240215	2645	11.34	20240117	4165	-29.29	20230515	2465	19.47	20230227	2.49	N	053270	500	137 억		575313	N	N	0	N	00	N
85	20240215	130449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2930	-40	5	-1.35	430993070	145466	60.99	2990	3010	2930	3860	2080	2970	2962.79	2.10	0	-36470	3033	3001	2948	2916	2863	3017	2932	137	890	500	2130	5	1	27410405	803	19.40	0.90	12	0.53	151.00	3248.00	4165	20230515	-29.65	2465	20230227	18.86	3010	-2.66	20240215	2645	10.78	20240117	4165	-29.65	20230515	2465	18.86	20230227	2.49	N	053270	500	137 억		575313	N	N	0	N	00	N
86	20240215	120452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	-20	5	-0.67	382284320	128907	54.05	2990	3010	2945	3860	2080	2970	2965.55	2.10	0	-34225	3033	3001	2948	2916	2863	3017	2932	137	890	500	2130	5	1	27410405	809	19.54	0.91	12	0.47	151.00	3248.00	4165	20230515	-29.17	2465	20230227	19.68	3010	-1.99	20240215	2645	11.53	20240117	4165	-29.17	20230515	2465	19.68	20230227	2.49	N	053270	500	137 억		575313	N	N	0	N	00	N
87	20240215	110449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2960	-10	5	-0.34	348282355	117366	49.21	2990	3010	2945	3860	2080	2970	2967.47	2.10	0	-34794	3033	3001	2948	2916	2863	3017	2932	137	890	500	2130	5	1	27410405	811	19.60	0.91	12	0.43	151.00	3248.00	4165	20230515	-28.93	2465	20230227	20.08	3010	-1.66	20240215	2645	11.91	20240117	4165	-28.93	20230515	2465	20.08	20230227	2.49	N	053270	500	137 억		575313	N	N	0	N	00	N
88	20240215	100448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2960	-10	5	-0.34	267535305	90080	37.77	2990	3010	2950	3860	2080	2970	2969.97	2.10	0	-33908	3033	3001	2948	2916	2863	3017	2932	137	890	500	2130	5	1	27410405	811	19.60	0.91	12	0.33	151.00	3248.00	4165	20230515	-28.93	2465	20230227	20.08	3010	-1.66	20240215	2645	11.91	20240117	4165	-28.93	20230515	2465	20.08	20230227	2.49	N	053270	500	137 억		575313	N	N	0	N	00	N
89	20240215	090448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2990	20	2	0.67	81669090	27313	11.45	2990	3010	2975	3860	2080	2970	2990.93	2.10	0	-14936	3033	3001	2948	2916	2863	3017	2932	137	890	500	2130	5	1	27410405	820	19.80	0.92	12	0.10	151.00	3248.00	4165	20230515	-28.21	2465	20230227	21.30	3010	-0.66	20240215	2645	13.04	20240117	4165	-28.21	20230515	2465	21.30	20230227	2.49	N	053270	500	137 억		575313	N	N	0	N	00	N
90	20240214	160446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2970	45	2	1.54	695419125	235410	112.92	2895	2980	2895	3800	2050	2925	2954.16	2.08	0	6324	3001	2962	2926	2887	2851	2982	2907	137	875	500	2100	5	1	27410405	814	19.67	0.91	12	0.86	151.00	3248.00	4165	20230515	-28.69	2465	20230227	20.49	2995	-0.83	20240205	2645	12.29	20240117	4165	-28.69	20230515	2465	20.49	20230227	2.46	N	053270	500	137 억		568785	N	N	0	N	00	N
91	20240214	150447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	25	2	0.85	605650785	205085	98.37	2895	2980	2895	3800	2050	2925	2953.27	2.08	0	7508	3001	2962	2926	2887	2851	2982	2907	137	875	500	2100	5	1	27410405	809	19.54	0.91	12	0.75	151.00	3248.00	4165	20230515	-29.17	2465	20230227	19.68	2995	-1.50	20240205	2645	11.53	20240117	4165	-29.17	20230515	2465	19.68	20230227	2.46	N	053270	500	137 억		568785	N	N	0	N	00	N
92	20240214	140445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2960	35	2	1.20	510451715	172845	82.91	2895	2980	2895	3800	2050	2925	2953.35	2.08	0	19779	3001	2962	2926	2887	2851	2982	2907	137	875	500	2100	5	1	27410405	811	19.60	0.91	12	0.63	151.00	3248.00	4165	20230515	-28.93	2465	20230227	20.08	2995	-1.17	20240205	2645	11.91	20240117	4165	-28.93	20230515	2465	20.08	20230227	2.46	N	053270	500	137 억		568785	N	N	0	N	00	N
93	20240214	130447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	25	2	0.85	469521950	158996	76.26	2895	2980	2895	3800	2050	2925	2953.17	2.08	0	22745	3001	2962	2926	2887	2851	2982	2907	137	875	500	2100	5	1	27410405	809	19.54	0.91	12	0.58	151.00	3248.00	4165	20230515	-29.17	2465	20230227	19.68	2995	-1.50	20240205	2645	11.53	20240117	4165	-29.17	20230515	2465	19.68	20230227	2.46	N	053270	500	137 억		568785	N	N	0	N	00	N
94	20240214	120443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2955	30	2	1.03	400708565	135714	65.10	2895	2980	2895	3800	2050	2925	2952.74	2.08	0	19499	3001	2962	2926	2887	2851	2982	2907	137	875	500	2100	5	1	27410405	810	19.57	0.91	12	0.50	151.00	3248.00	4165	20230515	-29.05	2465	20230227	19.88	2995	-1.34	20240205	2645	11.72	20240117	4165	-29.05	20230515	2465	19.88	20230227	2.46	N	053270	500	137 억		568785	N	N	0	N	00	N
95	20240214	110449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2965	40	2	1.37	367462595	124483	59.71	2895	2980	2895	3800	2050	2925	2952.07	2.08	0	20805	3001	2962	2926	2887	2851	2982	2907	137	875	500	2100	5	1	27410405	813	19.64	0.91	12	0.45	151.00	3248.00	4165	20230515	-28.81	2465	20230227	20.28	2995	-1.00	20240205	2645	12.10	20240117	4165	-28.81	20230515	2465	20.28	20230227	2.46	N	053270	500	137 억		568785	N	N	0	N	00	N
96	20240214	090441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	25	2	0.85	87040555	29616	14.21	2895	2970	2895	3800	2050	2925	2939.32	2.08	0	6741	3001	2962	2926	2887	2851	2982	2907	137	875	500	2100	5	1	27410405	809	19.54	0.91	12	0.11	151.00	3248.00	4165	20230515	-29.17	2465	20230227	19.68	2995	-1.50	20240205	2645	11.53	20240117	4165	-29.17	20230515	2465	19.68	20230227	2.46	N	053270	500	137 억		568785	N	N	0	N	00	N
97	20240213	160442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2925	15	2	0.52	584753610	199279	156.45	2900	2965	2890	3780	2040	2910	2934.35	1.95	0	30290	2976	2942	2911	2877	2846	2927	2862	137	870	500	2090	5	1	27410405	802	19.37	0.90	12	0.73	151.00	3248.00	4165	20230515	-29.77	2465	20230227	18.66	2995	-2.34	20240205	2645	10.59	20240117	4165	-29.77	20230515	2465	18.66	20230227	2.46	N	053270	500	137 억		534550	N	N	0	N	00	N
98	20240213	150439	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2925	15	2	0.52	555447955	189244	148.57	2900	2965	2890	3780	2040	2910	2935.09	1.95	0	27864	2976	2942	2911	2877	2846	2927	2862	137	870	500	2090	5	1	27410405	802	19.37	0.90	12	0.69	151.00	3248.00	4165	20230515	-29.77	2465	20230227	18.66	2995	-2.34	20240205	2645	10.59	20240117	4165	-29.77	20230515	2465	18.66	20230227	2.46	N	053270	500	137 억		534550	N	N	0	N	00	N
99	20240213	140447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2930	20	2	0.69	471488660	160540	126.04	2900	2965	2890	3780	2040	2910	2936.89	1.95	0	33479	2976	2942	2911	2877	2846	2927	2862	137	870	500	2090	5	1	27410405	803	19.40	0.90	12	0.59	151.00	3248.00	4165	20230515	-29.65	2465	20230227	18.86	2995	-2.17	20240205	2645	10.78	20240117	4165	-29.65	20230515	2465	18.86	20230227	2.46	N	053270	500	137 억		534550	N	N	0	N	00	N
100	20240213	130442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2925	15	2	0.52	422414210	143766	112.87	2900	2965	2890	3780	2040	2910	2938.21	1.95	0	30412	2976	2942	2911	2877	2846	2927	2862	137	870	500	2090	5	1	27410405	802	19.37	0.90	12	0.52	151.00	3248.00	4165	20230515	-29.77	2465	20230227	18.66	2995	-2.34	20240205	2645	10.59	20240117	4165	-29.77	20230515	2465	18.66	20230227	2.46	N	053270	500	137 억		534550	N	N	0	N	00	N
101	20240213	120446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2945	35	2	1.20	367444790	124956	98.10	2900	2965	2890	3780	2040	2910	2940.59	1.95	0	30575	2976	2942	2911	2877	2846	2927	2862	137	870	500	2090	5	1	27410405	807	19.50	0.91	12	0.46	151.00	3248.00	4165	20230515	-29.29	2465	20230227	19.47	2995	-1.67	20240205	2645	11.34	20240117	4165	-29.29	20230515	2465	19.47	20230227	2.46	N	053270	500	137 억		534550	N	N	0	N	00	N
102	20240213	110444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	40	2	1.37	320305570	108926	85.52	2900	2965	2890	3780	2040	2910	2940.58	1.95	0	30918	2976	2942	2911	2877	2846	2927	2862	137	870	500	2090	5	1	27410405	809	19.54	0.91	12	0.40	151.00	3248.00	4165	20230515	-29.17	2465	20230227	19.68	2995	-1.50	20240205	2645	11.53	20240117	4165	-29.17	20230515	2465	19.68	20230227	2.46	N	053270	500	137 억		534550	N	N	0	N	00	N
103	20240213	100402	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	40	2	1.37	195373025	66661	52.33	2900	2955	2890	3780	2040	2910	2930.84	1.95	0	27453	2976	2942	2911	2877	2846	2927	2862	137	870	500	2090	5	1	27410405	809	19.54	0.91	12	0.24	151.00	3248.00	4165	20230515	-29.17	2465	20230227	19.68	2995	-1.50	20240205	2645	11.53	20240117	4165	-29.17	20230515	2465	19.68	20230227	2.46	N	053270	500	137 억		534550	N	N	0	N	00	N