KissMeData/113810/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	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1062	-36	5	-3.28	409469994	382421	193.21	1088	1093	1056	1427	769	1098	1070.72	2.58	0	-120339	1115	1106	1094	1085	1073	1111	1090	163	329	500	680	1	1	32628051	347	-16.59	2.13	12	1.17	-64.00	499.00	2820	20230516	-62.34	828	20230314	28.26	1270	-16.38	20240116	1010	5.15	20240206	2820	-62.34	20230516	828	28.26	20230314	1.87	N	113810	500	163 억		840967	N	N	0	N	00	N
3	20240229	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1065	-33	5	-3.01	338333957	315225	159.26	1088	1093	1061	1427	769	1098	1073.28	2.58	0	-108775	1115	1106	1094	1085	1073	1111	1090	163	329	500	680	1	1	32628051	347	-16.64	2.13	12	0.97	-64.00	499.00	2820	20230516	-62.23	828	20230314	28.62	1270	-16.14	20240116	1010	5.45	20240206	2820	-62.23	20230516	828	28.62	20230314	1.87	N	113810	500	163 억		840967	N	N	0	N	00	N
4	20240229	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1066	-32	5	-2.91	294274009	273788	138.33	1088	1093	1061	1427	769	1098	1074.79	2.58	0	-104075	1115	1106	1094	1085	1073	1111	1090	163	329	500	680	1	1	32628051	348	-16.66	2.14	12	0.84	-64.00	499.00	2820	20230516	-62.20	828	20230314	28.74	1270	-16.06	20240116	1010	5.54	20240206	2820	-62.20	20230516	828	28.74	20230314	1.87	N	113810	500	163 억		840967	N	N	0	N	00	N
5	20240229	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1064	-34	5	-3.10	281119403	261410	132.07	1088	1093	1061	1427	769	1098	1075.36	2.58	0	-98160	1115	1106	1094	1085	1073	1111	1090	163	329	500	680	1	1	32628051	347	-16.62	2.13	12	0.80	-64.00	499.00	2820	20230516	-62.27	828	20230314	28.50	1270	-16.22	20240116	1010	5.35	20240206	2820	-62.27	20230516	828	28.50	20230314	1.87	N	113810	500	163 억		840967	N	N	0	N	00	N
6	20240229	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1067	-31	5	-2.82	226740829	210471	106.34	1088	1093	1067	1427	769	1098	1077.26	2.58	0	-79773	1115	1106	1094	1085	1073	1111	1090	163	329	500	680	1	1	32628051	348	-16.67	2.14	12	0.65	-64.00	499.00	2820	20230516	-62.16	828	20230314	28.86	1270	-15.98	20240116	1010	5.64	20240206	2820	-62.16	20230516	828	28.86	20230314	1.87	N	113810	500	163 억		840967	N	N	0	N	00	N
7	20240229	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1081	-17	5	-1.55	122353166	113237	57.21	1088	1093	1073	1427	769	1098	1080.45	2.58	0	-6808	1115	1106	1094	1085	1073	1111	1090	163	329	500	680	1	1	32628051	353	-16.89	2.17	12	0.35	-64.00	499.00	2820	20230516	-61.67	828	20230314	30.56	1270	-14.88	20240116	1010	7.03	20240206	2820	-61.67	20230516	828	30.56	20230314	1.87	N	113810	500	163 억		840967	N	N	0	N	00	N
8	20240229	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	-18	5	-1.64	62338699	57681	29.14	1088	1093	1073	1427	769	1098	1080.63	2.58	0	-9115	1115	1106	1094	1085	1073	1111	1090	163	329	500	680	1	1	32628051	352	-16.88	2.16	12	0.18	-64.00	499.00	2820	20230516	-61.70	828	20230314	30.43	1270	-14.96	20240116	1010	6.93	20240206	2820	-61.70	20230516	828	30.43	20230314	1.87	N	113810	500	163 억		840967	N	N	0	N	00	N
9	20240229	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1077	-21	5	-1.91	16421220	15167	7.66	1088	1093	1076	1427	769	1098	1082.30	2.58	0	-7001	1115	1106	1094	1085	1073	1111	1090	163	329	500	680	1	1	32628051	351	-16.83	2.16	12	0.05	-64.00	499.00	2820	20230516	-61.81	828	20230314	30.07	1270	-15.20	20240116	1010	6.63	20240206	2820	-61.81	20230516	828	30.07	20230314	1.87	N	113810	500	163 억		840967	N	N	0	N	00	N
10	20240228	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1098	-1	5	-0.09	210353185	193180	75.34	1085	1103	1082	1428	770	1099	1088.82	2.58	0	-8813	1129	1113	1097	1081	1065	1106	1074	163	329	500	680	1	1	32628051	358	-17.16	2.20	12	0.59	-64.00	499.00	2820	20230516	-61.06	828	20230314	32.61	1270	-13.54	20240116	1010	8.71	20240206	2820	-61.06	20230516	828	32.61	20230314	1.84	N	113810	500	163 억		841471	N	N	0	N	00	N
11	20240228	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1095	-4	5	-0.36	194759965	178934	69.79	1085	1103	1082	1428	770	1099	1088.37	2.58	0	-9108	1129	1113	1097	1081	1065	1106	1074	163	329	500	680	1	1	32628051	357	-17.11	2.19	12	0.55	-64.00	499.00	2820	20230516	-61.17	828	20230314	32.25	1270	-13.78	20240116	1010	8.42	20240206	2820	-61.17	20230516	828	32.25	20230314	1.84	N	113810	500	163 억		841471	N	N	0	N	00	N
12	20240228	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1091	-8	5	-0.73	182249921	167453	65.31	1085	1103	1082	1428	770	1099	1088.28	2.58	0	-6154	1129	1113	1097	1081	1065	1106	1074	163	329	500	680	1	1	32628051	356	-17.05	2.19	12	0.51	-64.00	499.00	2820	20230516	-61.31	828	20230314	31.76	1270	-14.09	20240116	1010	8.02	20240206	2820	-61.31	20230516	828	31.76	20230314	1.84	N	113810	500	163 억		841471	N	N	0	N	00	N
13	20240228	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1099	0	3	0.00	156583085	143865	56.11	1085	1103	1082	1428	770	1099	1088.31	2.58	0	-10630	1129	1113	1097	1081	1065	1106	1074	163	329	500	680	1	1	32628051	359	-17.17	2.20	12	0.44	-64.00	499.00	2820	20230516	-61.03	828	20230314	32.73	1270	-13.46	20240116	1010	8.81	20240206	2820	-61.03	20230516	828	32.73	20230314	1.84	N	113810	500	163 억		841471	N	N	0	N	00	N
14	20240228	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1088	-11	5	-1.00	124518309	114524	44.67	1085	1096	1082	1428	770	1099	1087.14	2.58	0	-5557	1129	1113	1097	1081	1065	1106	1074	163	329	500	680	1	1	32628051	355	-17.00	2.18	12	0.35	-64.00	499.00	2820	20230516	-61.42	828	20230314	31.40	1270	-14.33	20240116	1010	7.72	20240206	2820	-61.42	20230516	828	31.40	20230314	1.84	N	113810	500	163 억		841471	N	N	0	N	00	N
15	20240228	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1087	-12	5	-1.09	98124603	90303	35.22	1085	1096	1082	1428	770	1099	1086.44	2.58	0	3538	1129	1113	1097	1081	1065	1106	1074	163	329	500	680	1	1	32628051	355	-16.98	2.18	12	0.28	-64.00	499.00	2820	20230516	-61.45	828	20230314	31.28	1270	-14.41	20240116	1010	7.62	20240206	2820	-61.45	20230516	828	31.28	20230314	1.84	N	113810	500	163 억		841471	N	N	0	N	00	N
16	20240228	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1091	-8	5	-0.73	83263587	76648	29.89	1085	1096	1082	1428	770	1099	1086.10	2.58	0	5792	1129	1113	1097	1081	1065	1106	1074	163	329	500	680	1	1	32628051	356	-17.05	2.19	12	0.23	-64.00	499.00	2820	20230516	-61.31	828	20230314	31.76	1270	-14.09	20240116	1010	8.02	20240206	2820	-61.31	20230516	828	31.76	20230314	1.84	N	113810	500	163 억		841471	N	N	0	N	00	N
17	20240228	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1084	-15	5	-1.36	27051640	24931	9.72	1085	1096	1082	1428	770	1099	1084.30	2.58	0	945	1129	1113	1097	1081	1065	1106	1074	163	329	500	680	1	1	32628051	354	-16.94	2.17	12	0.08	-64.00	499.00	2820	20230516	-61.56	828	20230314	30.92	1270	-14.65	20240116	1010	7.33	20240206	2820	-61.56	20230516	828	30.92	20230314	1.84	N	113810	500	163 억		841471	N	N	0	N	00	N
18	20240227	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1099	-15	5	-1.35	280600130	255903	68.73	1110	1113	1081	1448	780	1114	1096.22	2.70	0	-42753	1159	1136	1108	1085	1057	1148	1097	163	334	500	690	1	1	32628051	359	-17.17	2.20	12	0.78	-64.00	499.00	2820	20230516	-61.03	828	20230314	32.73	1270	-13.46	20240116	1010	8.81	20240206	2820	-61.03	20230516	828	32.73	20230314	1.74	N	113810	500	163 억		882327	N	N	0	N	00	N
19	20240227	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1086	-28	5	-2.51	246175477	224364	60.26	1110	1113	1082	1448	780	1114	1096.90	2.70	0	-38107	1159	1136	1108	1085	1057	1148	1097	163	334	500	690	1	1	32628051	354	-16.97	2.18	12	0.69	-64.00	499.00	2820	20230516	-61.49	828	20230314	31.16	1270	-14.49	20240116	1010	7.52	20240206	2820	-61.49	20230516	828	31.16	20230314	1.74	N	113810	500	163 억		882327	N	N	0	N	00	N
20	20240227	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1090	-24	5	-2.15	213647683	194399	52.21	1110	1113	1085	1448	780	1114	1098.69	2.70	0	-31043	1159	1136	1108	1085	1057	1148	1097	163	334	500	690	1	1	32628051	356	-17.03	2.18	12	0.60	-64.00	499.00	2820	20230516	-61.35	828	20230314	31.64	1270	-14.17	20240116	1010	7.92	20240206	2820	-61.35	20230516	828	31.64	20230314	1.74	N	113810	500	163 억		882327	N	N	0	N	00	N
21	20240227	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1092	-22	5	-1.97	175925818	159775	42.91	1110	1113	1091	1448	780	1114	1100.74	2.70	0	-11116	1159	1136	1108	1085	1057	1148	1097	163	334	500	690	1	1	32628051	356	-17.06	2.19	12	0.49	-64.00	499.00	2820	20230516	-61.28	828	20230314	31.88	1270	-14.02	20240116	1010	8.12	20240206	2820	-61.28	20230516	828	31.88	20230314	1.74	N	113810	500	163 억		882327	N	N	0	N	00	N
22	20240227	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1098	-16	5	-1.44	136100865	123403	33.14	1110	1113	1091	1448	780	1114	1102.51	2.70	0	-5991	1159	1136	1108	1085	1057	1148	1097	163	334	500	690	1	1	32628051	358	-17.16	2.20	12	0.38	-64.00	499.00	2820	20230516	-61.06	828	20230314	32.61	1270	-13.54	20240116	1010	8.71	20240206	2820	-61.06	20230516	828	32.61	20230314	1.74	N	113810	500	163 억		882327	N	N	0	N	00	N
23	20240227	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1099	-15	5	-1.35	125056628	113354	30.44	1110	1113	1091	1448	780	1114	1102.83	2.70	0	-4463	1159	1136	1108	1085	1057	1148	1097	163	334	500	690	1	1	32628051	359	-17.17	2.20	12	0.35	-64.00	499.00	2820	20230516	-61.03	828	20230314	32.73	1270	-13.46	20240116	1010	8.81	20240206	2820	-61.03	20230516	828	32.73	20230314	1.74	N	113810	500	163 억		882327	N	N	0	N	00	N
24	20240227	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1103	-11	5	-0.99	101897237	92283	24.78	1110	1113	1091	1448	780	1114	1103.72	2.70	0	284	1159	1136	1108	1085	1057	1148	1097	163	334	500	690	1	1	32628051	360	-17.23	2.21	12	0.28	-64.00	499.00	2820	20230516	-60.89	828	20230314	33.21	1270	-13.15	20240116	1010	9.21	20240206	2820	-60.89	20230516	828	33.21	20230314	1.74	N	113810	500	163 억		882327	N	N	0	N	00	N
25	20240227	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1101	-13	5	-1.17	44737808	40506	10.88	1110	1110	1091	1448	780	1114	1103.37	2.70	0	-4714	1159	1136	1108	1085	1057	1148	1097	163	334	500	690	1	1	32628051	359	-17.20	2.21	12	0.12	-64.00	499.00	2820	20230516	-60.96	828	20230314	32.97	1270	-13.31	20240116	1010	9.01	20240206	2820	-60.96	20230516	828	32.97	20230314	1.74	N	113810	500	163 억		882327	N	N	0	N	00	N
26	20240226	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1114	2	2	0.18	405261051	366602	49.01	1109	1131	1080	1445	779	1112	1105.44	2.65	0	3615	1174	1142	1126	1094	1078	1135	1087	163	333	500	680	1	1	32628051	363	-17.41	2.23	12	1.12	-64.00	499.00	2820	20230516	-60.50	828	20230314	34.54	1270	-12.28	20240116	1010	10.30	20240206	2820	-60.50	20230516	828	34.54	20230314	1.90	N	113810	500	163 억		865305	N	N	0	N	00	N
27	20240226	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1126	14	2	1.26	319926419	290017	38.77	1109	1130	1080	1445	779	1112	1103.12	2.65	0	20226	1174	1142	1126	1094	1078	1135	1087	163	333	500	680	1	1	32628051	367	-17.59	2.26	12	0.89	-64.00	499.00	2820	20230516	-60.07	828	20230314	35.99	1270	-11.34	20240116	1010	11.49	20240206	2820	-60.07	20230516	828	35.99	20230314	1.90	N	113810	500	163 억		865305	N	N	0	N	00	N
28	20240226	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1099	-13	5	-1.17	197978276	180638	24.15	1109	1109	1080	1445	779	1112	1095.95	2.65	0	19987	1174	1142	1126	1094	1078	1135	1087	163	333	500	680	1	1	32628051	359	-17.17	2.20	12	0.55	-64.00	499.00	2820	20230516	-61.03	828	20230314	32.73	1270	-13.46	20240116	1010	8.81	20240206	2820	-61.03	20230516	828	32.73	20230314	1.90	N	113810	500	163 억		865305	N	N	0	N	00	N
29	20240226	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1099	-13	5	-1.17	174588711	159299	21.29	1109	1109	1080	1445	779	1112	1095.93	2.65	0	21269	1174	1142	1126	1094	1078	1135	1087	163	333	500	680	1	1	32628051	359	-17.17	2.20	12	0.49	-64.00	499.00	2820	20230516	-61.03	828	20230314	32.73	1270	-13.46	20240116	1010	8.81	20240206	2820	-61.03	20230516	828	32.73	20230314	1.90	N	113810	500	163 억		865305	N	N	0	N	00	N
30	20240226	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1099	-13	5	-1.17	170294346	155406	20.77	1109	1109	1080	1445	779	1112	1095.75	2.65	0	23245	1174	1142	1126	1094	1078	1135	1087	163	333	500	680	1	1	32628051	359	-17.17	2.20	12	0.48	-64.00	499.00	2820	20230516	-61.03	828	20230314	32.73	1270	-13.46	20240116	1010	8.81	20240206	2820	-61.03	20230516	828	32.73	20230314	1.90	N	113810	500	163 억		865305	N	N	0	N	00	N
31	20240226	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1098	-14	5	-1.26	145909972	133189	17.80	1109	1109	1080	1445	779	1112	1095.45	2.65	0	16008	1174	1142	1126	1094	1078	1135	1087	163	333	500	680	1	1	32628051	358	-17.16	2.20	12	0.41	-64.00	499.00	2820	20230516	-61.06	828	20230314	32.61	1270	-13.54	20240116	1010	8.71	20240206	2820	-61.06	20230516	828	32.61	20230314	1.90	N	113810	500	163 억		865305	N	N	0	N	00	N
32	20240226	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1099	-13	5	-1.17	124452172	113652	15.19	1109	1109	1080	1445	779	1112	1094.96	2.65	0	22171	1174	1142	1126	1094	1078	1135	1087	163	333	500	680	1	1	32628051	359	-17.17	2.20	12	0.35	-64.00	499.00	2820	20230516	-61.03	828	20230314	32.73	1270	-13.46	20240116	1010	8.81	20240206	2820	-61.03	20230516	828	32.73	20230314	1.90	N	113810	500	163 억		865305	N	N	0	N	00	N
33	20240226	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1102	-10	5	-0.90	49578097	45376	6.07	1109	1109	1080	1445	779	1112	1092.41	2.65	0	3078	1174	1142	1126	1094	1078	1135	1087	163	333	500	680	1	1	32628051	360	-17.22	2.21	12	0.14	-64.00	499.00	2820	20230516	-60.92	828	20230314	33.09	1270	-13.23	20240116	1010	9.11	20240206	2820	-60.92	20230516	828	33.09	20230314	1.90	N	113810	500	163 억		865305	N	N	0	N	00	N
34	20240223	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1112	-46	5	-3.97	841376903	747523	19.10	1158	1158	1110	1505	811	1158	1125.17	2.79	0	-54472	1302	1229	1149	1076	996	1266	1113	163	347	500	710	1	1	32628051	363	-17.38	2.23	12	2.29	-64.00	499.00	2820	20230516	-60.57	828	20230314	34.30	1270	-12.44	20240116	1010	10.10	20240206	2820	-60.57	20230516	828	34.30	20230314	1.88	N	113810	500	163 억		909698	N	N	0	N	00	N
35	20240223	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1119	-39	5	-3.37	816142834	724842	18.52	1158	1158	1110	1505	811	1158	1125.57	2.79	0	-54715	1302	1229	1149	1076	996	1266	1113	163	347	500	710	1	1	32628051	365	-17.48	2.24	12	2.22	-64.00	499.00	2820	20230516	-60.32	828	20230314	35.14	1270	-11.89	20240116	1010	10.79	20240206	2820	-60.32	20230516	828	35.14	20230314	1.88	N	113810	500	163 억		909698	N	N	0	N	00	N
36	20240223	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	-45	5	-3.89	779907544	692442	17.70	1158	1158	1110	1505	811	1158	1125.91	2.79	0	-51317	1302	1229	1149	1076	996	1266	1113	163	347	500	710	1	1	32628051	363	-17.39	2.23	12	2.12	-64.00	499.00	2820	20230516	-60.53	828	20230314	34.42	1270	-12.36	20240116	1010	10.20	20240206	2820	-60.53	20230516	828	34.42	20230314	1.88	N	113810	500	163 억		909698	N	N	0	N	00	N
37	20240223	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1111	-47	5	-4.06	747690833	663496	16.96	1158	1158	1110	1505	811	1158	1126.48	2.79	0	-49180	1302	1229	1149	1076	996	1266	1113	163	347	500	710	1	1	32628051	362	-17.36	2.23	12	2.03	-64.00	499.00	2820	20230516	-60.60	828	20230314	34.18	1270	-12.52	20240116	1010	10.00	20240206	2820	-60.60	20230516	828	34.18	20230314	1.88	N	113810	500	163 억		909698	N	N	0	N	00	N
38	20240223	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1116	-42	5	-3.63	641238306	567977	14.52	1158	1158	1114	1505	811	1158	1128.53	2.79	0	-49749	1302	1229	1149	1076	996	1266	1113	163	347	500	710	1	1	32628051	364	-17.44	2.24	12	1.74	-64.00	499.00	2820	20230516	-60.43	828	20230314	34.78	1270	-12.13	20240116	1010	10.50	20240206	2820	-60.43	20230516	828	34.78	20230314	1.88	N	113810	500	163 억		909698	N	N	0	N	00	N
39	20240223	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1124	-34	5	-2.94	514103636	454180	11.61	1158	1158	1115	1505	811	1158	1131.42	2.79	0	-13143	1302	1229	1149	1076	996	1266	1113	163	347	500	710	1	1	32628051	367	-17.56	2.25	12	1.39	-64.00	499.00	2820	20230516	-60.14	828	20230314	35.75	1270	-11.50	20240116	1010	11.29	20240206	2820	-60.14	20230516	828	35.75	20230314	1.88	N	113810	500	163 억		909698	N	N	0	N	00	N
40	20240223	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1134	-24	5	-2.07	405567414	357631	9.14	1158	1158	1115	1505	811	1158	1133.44	2.79	0	-13260	1302	1229	1149	1076	996	1266	1113	163	347	500	710	1	1	32628051	370	-17.72	2.27	12	1.10	-64.00	499.00	2820	20230516	-59.79	828	20230314	36.96	1270	-10.71	20240116	1010	12.28	20240206	2820	-59.79	20230516	828	36.96	20230314	1.88	N	113810	500	163 억		909698	N	N	0	N	00	N
41	20240223	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1138	-20	5	-1.73	174522244	153504	3.92	1158	1158	1115	1505	811	1158	1135.64	2.79	0	-27674	1302	1229	1149	1076	996	1266	1113	163	347	500	710	1	1	32628051	371	-17.78	2.28	12	0.47	-64.00	499.00	2820	20230516	-59.65	828	20230314	37.44	1270	-10.39	20240116	1010	12.67	20240206	2820	-59.65	20230516	828	37.44	20230314	1.88	N	113810	500	163 억		909698	N	N	0	N	00	N
42	20240222	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1158	110	2	10.50	4472573737	3890865	753.02	1073	1222	1069	1362	734	1048	1149.51	2.04	0	329112	1060	1053	1046	1039	1032	1050	1036	163	314	500	640	1	1	32628051	378	-18.09	2.32	12	11.92	-64.00	499.00	2820	20230516	-58.94	828	20230314	39.86	1270	-8.82	20240116	1010	14.65	20240206	2820	-58.94	20230516	828	39.86	20230314	1.88	N	113810	500	163 억		664531	N	N	0	N	00	N
43	20240222	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1157	109	2	10.40	4355793140	3789776	733.46	1073	1222	1069	1362	734	1048	1149.38	2.04	0	322129	1060	1053	1046	1039	1032	1050	1036	163	314	500	640	1	1	32628051	378	-18.08	2.32	12	11.62	-64.00	499.00	2820	20230516	-58.97	828	20230314	39.73	1270	-8.90	20240116	1010	14.55	20240206	2820	-58.97	20230516	828	39.73	20230314	1.88	N	113810	500	163 억		664531	N	N	0	N	00	N
44	20240222	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1168	120	2	11.45	3718065451	3238997	626.86	1073	1222	1069	1362	734	1048	1147.93	2.04	0	264799	1060	1053	1046	1039	1032	1050	1036	163	314	500	640	1	1	32628051	381	-18.25	2.34	12	9.93	-64.00	499.00	2820	20230516	-58.58	828	20230314	41.06	1270	-8.03	20240116	1010	15.64	20240206	2820	-58.58	20230516	828	41.06	20230314	1.88	N	113810	500	163 억		664531	N	N	0	N	00	N
45	20240222	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1142	94	2	8.97	1490321793	1347352	260.76	1073	1147	1069	1362	734	1048	1106.15	2.04	0	97436	1060	1053	1046	1039	1032	1050	1036	163	314	500	640	1	1	32628051	373	-17.84	2.29	12	4.13	-64.00	499.00	2820	20230516	-59.50	828	20230314	37.92	1270	-10.08	20240116	1010	13.07	20240206	2820	-59.50	20230516	828	37.92	20230314	1.88	N	113810	500	163 억		664531	N	N	0	N	00	N
46	20240222	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1117	69	2	6.58	1147863734	1043380	201.93	1073	1147	1069	1362	734	1048	1100.19	2.04	0	30591	1060	1053	1046	1039	1032	1050	1036	163	314	500	640	1	1	32628051	364	-17.45	2.24	12	3.20	-64.00	499.00	2820	20230516	-60.39	828	20230314	34.90	1270	-12.05	20240116	1010	10.59	20240206	2820	-60.39	20230516	828	34.90	20230314	1.88	N	113810	500	163 억		664531	N	N	0	N	00	N
47	20240222	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1102	54	2	5.15	1030025186	936655	181.28	1073	1147	1069	1362	734	1048	1099.74	2.04	0	-2044	1060	1053	1046	1039	1032	1050	1036	163	314	500	640	1	1	32628051	360	-17.22	2.21	12	2.87	-64.00	499.00	2820	20230516	-60.92	828	20230314	33.09	1270	-13.23	20240116	1010	9.11	20240206	2820	-60.92	20230516	828	33.09	20230314	1.88	N	113810	500	163 억		664531	N	N	0	N	00	N
48	20240222	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1084	36	2	3.44	932751892	847802	164.08	1073	1147	1069	1362	734	1048	1100.26	2.04	0	-19607	1060	1053	1046	1039	1032	1050	1036	163	314	500	640	1	1	32628051	354	-16.94	2.17	12	2.60	-64.00	499.00	2820	20230516	-61.56	828	20230314	30.92	1270	-14.65	20240116	1010	7.33	20240206	2820	-61.56	20230516	828	30.92	20230314	1.88	N	113810	500	163 억		664531	N	N	0	N	00	N
49	20240222	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1104	56	2	5.34	552763695	499159	96.60	1073	1147	1073	1362	734	1048	1107.50	2.04	0	-23002	1060	1053	1046	1039	1032	1050	1036	163	314	500	640	1	1	32628051	360	-17.25	2.21	12	1.53	-64.00	499.00	2820	20230516	-60.85	828	20230314	33.33	1270	-13.07	20240116	1010	9.31	20240206	2820	-60.85	20230516	828	33.33	20230314	1.88	N	113810	500	163 억		664531	N	N	0	N	00	N
50	20240221	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1048	-9	5	-0.85	153619953	146825	94.68	1051	1053	1039	1374	740	1057	1046.19	2.09	0	-10795	1078	1067	1059	1048	1040	1063	1044	163	317	500	650	1	1	32628051	342	-16.38	2.10	12	0.45	-64.00	499.00	2820	20230516	-62.84	828	20230314	26.57	1270	-17.48	20240116	1010	3.76	20240206	2820	-62.84	20230516	828	26.57	20230314	1.82	N	113810	500	163 억		681192	N	N	0	N	00	N
51	20240221	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1047	-10	5	-0.95	146617756	140143	90.37	1051	1053	1039	1374	740	1057	1046.11	2.09	0	-9321	1078	1067	1059	1048	1040	1063	1044	163	317	500	650	1	1	32628051	342	-16.36	2.10	12	0.43	-64.00	499.00	2820	20230516	-62.87	828	20230314	26.45	1270	-17.56	20240116	1010	3.66	20240206	2820	-62.87	20230516	828	26.45	20230314	1.82	N	113810	500	163 억		681192	N	N	0	N	00	N
52	20240221	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1050	-7	5	-0.66	93881767	89624	57.79	1051	1053	1039	1374	740	1057	1047.38	2.09	0	-9900	1078	1067	1059	1048	1040	1063	1044	163	317	500	650	1	1	32628051	343	-16.41	2.10	12	0.27	-64.00	499.00	2820	20230516	-62.77	828	20230314	26.81	1270	-17.32	20240116	1010	3.96	20240206	2820	-62.77	20230516	828	26.81	20230314	1.82	N	113810	500	163 억		681192	N	N	0	N	00	N
53	20240221	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1052	-5	5	-0.47	90417992	86319	55.66	1051	1053	1039	1374	740	1057	1047.35	2.09	0	-11346	1078	1067	1059	1048	1040	1063	1044	163	317	500	650	1	1	32628051	343	-16.44	2.11	12	0.26	-64.00	499.00	2820	20230516	-62.70	828	20230314	27.05	1270	-17.17	20240116	1010	4.16	20240206	2820	-62.70	20230516	828	27.05	20230314	1.82	N	113810	500	163 억		681192	N	N	0	N	00	N
54	20240221	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1050	-7	5	-0.66	68572315	65512	42.25	1051	1053	1039	1374	740	1057	1046.52	2.09	0	-6892	1078	1067	1059	1048	1040	1063	1044	163	317	500	650	1	1	32628051	343	-16.41	2.10	12	0.20	-64.00	499.00	2820	20230516	-62.77	828	20230314	26.81	1270	-17.32	20240116	1010	3.96	20240206	2820	-62.77	20230516	828	26.81	20230314	1.82	N	113810	500	163 억		681192	N	N	0	N	00	N
55	20240221	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1051	-6	5	-0.57	59380353	56759	36.60	1051	1052	1039	1374	740	1057	1045.95	2.09	0	-6836	1078	1067	1059	1048	1040	1063	1044	163	317	500	650	1	1	32628051	343	-16.42	2.11	12	0.17	-64.00	499.00	2820	20230516	-62.73	828	20230314	26.93	1270	-17.24	20240116	1010	4.06	20240206	2820	-62.73	20230516	828	26.93	20230314	1.82	N	113810	500	163 억		681192	N	N	0	N	00	N
56	20240221	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1051	-6	5	-0.57	46182763	44183	28.49	1051	1051	1039	1374	740	1057	1044.94	2.09	0	-7939	1078	1067	1059	1048	1040	1063	1044	163	317	500	650	1	1	32628051	343	-16.42	2.11	12	0.14	-64.00	499.00	2820	20230516	-62.73	828	20230314	26.93	1270	-17.24	20240116	1010	4.06	20240206	2820	-62.73	20230516	828	26.93	20230314	1.82	N	113810	500	163 억		681192	N	N	0	N	00	N
57	20240221	090712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1045	-12	5	-1.14	14826812	14127	9.11	1051	1051	1039	1374	740	1057	1048.85	2.09	0	-5120	1078	1067	1059	1048	1040	1063	1044	163	317	500	650	1	1	32628051	341	-16.33	2.09	12	0.04	-64.00	499.00	2820	20230516	-62.94	828	20230314	26.21	1270	-17.72	20240116	1010	3.47	20240206	2820	-62.94	20230516	828	26.21	20230314	1.82	N	113810	500	163 억		681192	N	N	0	N	00	N
58	20240220	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1057	-10	5	-0.94	161959485	152978	96.95	1067	1070	1051	1387	747	1067	1058.71	2.07	0	4655	1102	1084	1072	1054	1042	1078	1048	163	320	500	660	1	1	32628051	345	-16.52	2.12	12	0.47	-64.00	499.00	2820	20230516	-62.52	828	20230314	27.66	1270	-16.77	20240116	1010	4.65	20240206	2820	-62.52	20230516	828	27.66	20230314	1.85	N	113810	500	163 억		676447	N	N	0	N	00	N
59	20240220	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1056	-11	5	-1.03	145425498	137316	87.03	1067	1070	1051	1387	747	1067	1059.06	2.07	0	5508	1102	1084	1072	1054	1042	1078	1048	163	320	500	660	1	1	32628051	345	-16.50	2.12	12	0.42	-64.00	499.00	2820	20230516	-62.55	828	20230314	27.54	1270	-16.85	20240116	1010	4.55	20240206	2820	-62.55	20230516	828	27.54	20230314	1.85	N	113810	500	163 억		676447	N	N	0	N	00	N
60	20240220	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1064	-3	5	-0.28	98014942	92409	58.57	1067	1070	1051	1387	747	1067	1060.66	2.07	0	8638	1102	1084	1072	1054	1042	1078	1048	163	320	500	660	1	1	32628051	347	-16.62	2.13	12	0.28	-64.00	499.00	2820	20230516	-62.27	828	20230314	28.50	1270	-16.22	20240116	1010	5.35	20240206	2820	-62.27	20230516	828	28.50	20230314	1.85	N	113810	500	163 억		676447	N	N	0	N	00	N
61	20240220	130710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1060	-7	5	-0.66	93737463	88377	56.01	1067	1070	1051	1387	747	1067	1060.65	2.07	0	9038	1102	1084	1072	1054	1042	1078	1048	163	320	500	660	1	1	32628051	346	-16.56	2.12	12	0.27	-64.00	499.00	2820	20230516	-62.41	828	20230314	28.02	1270	-16.54	20240116	1010	4.95	20240206	2820	-62.41	20230516	828	28.02	20230314	1.85	N	113810	500	163 억		676447	N	N	0	N	00	N
62	20240220	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1065	-2	5	-0.19	85776128	80887	51.26	1067	1070	1051	1387	747	1067	1060.44	2.07	0	8864	1102	1084	1072	1054	1042	1078	1048	163	320	500	660	1	1	32628051	347	-16.64	2.13	12	0.25	-64.00	499.00	2820	20230516	-62.23	828	20230314	28.62	1270	-16.14	20240116	1010	5.45	20240206	2820	-62.23	20230516	828	28.62	20230314	1.85	N	113810	500	163 억		676447	N	N	0	N	00	N
63	20240220	110707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1069	2	2	0.19	68896419	64985	41.19	1067	1070	1051	1387	747	1067	1060.19	2.07	0	8479	1102	1084	1072	1054	1042	1078	1048	163	320	500	660	1	1	32628051	349	-16.70	2.14	12	0.20	-64.00	499.00	2820	20230516	-62.09	828	20230314	29.11	1270	-15.83	20240116	1010	5.84	20240206	2820	-62.09	20230516	828	29.11	20230314	1.85	N	113810	500	163 억		676447	N	N	0	N	00	N
64	20240220	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1059	-8	5	-0.75	37415726	35417	22.45	1067	1067	1051	1387	747	1067	1056.43	2.07	0	-5010	1102	1084	1072	1054	1042	1078	1048	163	320	500	660	1	1	32628051	346	-16.55	2.12	12	0.11	-64.00	499.00	2820	20230516	-62.45	828	20230314	27.90	1270	-16.61	20240116	1010	4.85	20240206	2820	-62.45	20230516	828	27.90	20230314	1.85	N	113810	500	163 억		676447	N	N	0	N	00	N
65	20240220	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1057	-10	5	-0.94	6375806	6013	3.81	1067	1067	1055	1387	747	1067	1060.34	2.07	0	-1783	1102	1084	1072	1054	1042	1078	1048	163	320	500	660	1	1	32628051	345	-16.52	2.12	12	0.02	-64.00	499.00	2820	20230516	-62.52	828	20230314	27.66	1270	-16.77	20240116	1010	4.65	20240206	2820	-62.52	20230516	828	27.66	20230314	1.85	N	113810	500	163 억		676447	N	N	0	N	00	N
66	20240219	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1067	-30	5	-2.73	169145171	157774	57.37	1090	1090	1060	1426	768	1097	1071.82	2.23	0	-52851	1131	1113	1079	1061	1027	1123	1071	163	329	500	680	1	1	32628051	348	-16.67	2.14	12	0.48	-64.00	499.00	2820	20230516	-62.16	828	20230314	28.86	1270	-15.98	20240116	1010	5.64	20240206	2820	-62.16	20230516	828	28.86	20230314	1.77	N	113810	500	163 억		727649	N	N	0	N	00	N
67	20240219	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1068	-29	5	-2.64	156485520	145879	53.05	1090	1090	1060	1426	768	1097	1072.44	2.23	0	-49456	1131	1113	1079	1061	1027	1123	1071	163	329	500	680	1	1	32628051	348	-16.69	2.14	12	0.45	-64.00	499.00	2820	20230516	-62.13	828	20230314	28.99	1270	-15.91	20240116	1010	5.74	20240206	2820	-62.13	20230516	828	28.99	20230314	1.77	N	113810	500	163 억		727649	N	N	0	N	00	N
68	20240219	140711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	-25	5	-2.28	137076116	127658	46.42	1090	1090	1060	1426	768	1097	1073.48	2.23	0	-45182	1131	1113	1079	1061	1027	1123	1071	163	329	500	680	1	1	32628051	350	-16.75	2.15	12	0.39	-64.00	499.00	2820	20230516	-61.99	828	20230314	29.47	1270	-15.59	20240116	1010	6.14	20240206	2820	-61.99	20230516	828	29.47	20230314	1.77	N	113810	500	163 억		727649	N	N	0	N	00	N
69	20240219	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1071	-26	5	-2.37	105726691	98221	35.72	1090	1090	1067	1426	768	1097	1076.08	2.23	0	-37590	1131	1113	1079	1061	1027	1123	1071	163	329	500	680	1	1	32628051	349	-16.73	2.15	12	0.30	-64.00	499.00	2820	20230516	-62.02	828	20230314	29.35	1270	-15.67	20240116	1010	6.04	20240206	2820	-62.02	20230516	828	29.35	20230314	1.77	N	113810	500	163 억		727649	N	N	0	N	00	N
70	20240219	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1071	-26	5	-2.37	85623279	79493	28.91	1090	1090	1067	1426	768	1097	1076.71	2.23	0	-31307	1131	1113	1079	1061	1027	1123	1071	163	329	500	680	1	1	32628051	349	-16.73	2.15	12	0.24	-64.00	499.00	2820	20230516	-62.02	828	20230314	29.35	1270	-15.67	20240116	1010	6.04	20240206	2820	-62.02	20230516	828	29.35	20230314	1.77	N	113810	500	163 억		727649	N	N	0	N	00	N
71	20240219	110708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1074	-23	5	-2.10	48318058	44678	16.25	1090	1090	1072	1426	768	1097	1080.90	2.23	0	-13428	1131	1113	1079	1061	1027	1123	1071	163	329	500	680	1	1	32628051	350	-16.78	2.15	12	0.14	-64.00	499.00	2820	20230516	-61.91	828	20230314	29.71	1270	-15.43	20240116	1010	6.34	20240206	2820	-61.91	20230516	828	29.71	20230314	1.77	N	113810	500	163 억		727649	N	N	0	N	00	N
72	20240219	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1082	-15	5	-1.37	28509476	26306	9.57	1090	1090	1072	1426	768	1097	1082.91	2.23	0	-7552	1131	1113	1079	1061	1027	1123	1071	163	329	500	680	1	1	32628051	353	-16.91	2.17	12	0.08	-64.00	499.00	2820	20230516	-61.63	828	20230314	30.68	1270	-14.80	20240116	1010	7.13	20240206	2820	-61.63	20230516	828	30.68	20230314	1.77	N	113810	500	163 억		727649	N	N	0	N	00	N
73	20240219	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1089	-8	5	-0.73	16920707	15588	5.67	1090	1090	1072	1426	768	1097	1084.19	2.23	0	-4652	1131	1113	1079	1061	1027	1123	1071	163	329	500	680	1	1	32628051	355	-17.02	2.18	12	0.05	-64.00	499.00	2820	20230516	-61.38	828	20230314	31.52	1270	-14.25	20240116	1010	7.82	20240206	2820	-61.38	20230516	828	31.52	20230314	1.77	N	113810	500	163 억		727649	N	N	0	N	00	N
74	20240216	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1097	31	2	2.91	294558267	274949	149.73	1066	1097	1045	1385	747	1066	1071.39	2.04	0	54085	1087	1076	1064	1053	1041	1082	1059	163	319	500	660	1	1	32628051	358	-17.14	2.20	12	0.84	-64.00	499.00	2820	20230516	-61.10	828	20230314	32.49	1270	-13.62	20240116	1010	8.61	20240206	2820	-61.10	20230516	828	32.49	20230314	1.76	N	113810	500	163 억		664387	N	N	0	N	00	N
75	20240216	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1092	26	2	2.44	277633499	259454	141.29	1066	1096	1045	1385	747	1066	1070.13	2.04	0	47375	1087	1076	1064	1053	1041	1082	1059	163	319	500	660	1	1	32628051	356	-17.06	2.19	12	0.80	-64.00	499.00	2820	20230516	-61.28	828	20230314	31.88	1270	-14.02	20240116	1010	8.12	20240206	2820	-61.28	20230516	828	31.88	20230314	1.76	N	113810	500	163 억		664387	N	N	0	N	00	N
76	20240216	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1090	24	2	2.25	241142216	226024	123.09	1066	1090	1045	1385	747	1066	1066.90	2.04	0	43276	1087	1076	1064	1053	1041	1082	1059	163	319	500	660	1	1	32628051	356	-17.03	2.18	12	0.69	-64.00	499.00	2820	20230516	-61.35	828	20230314	31.64	1270	-14.17	20240116	1010	7.92	20240206	2820	-61.35	20230516	828	31.64	20230314	1.76	N	113810	500	163 억		664387	N	N	0	N	00	N
77	20240216	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1085	19	2	1.78	214919520	201906	109.95	1066	1088	1045	1385	747	1066	1064.42	2.04	0	40222	1087	1076	1064	1053	1041	1082	1059	163	319	500	660	1	1	32628051	354	-16.95	2.17	12	0.62	-64.00	499.00	2820	20230516	-61.52	828	20230314	31.04	1270	-14.57	20240116	1010	7.43	20240206	2820	-61.52	20230516	828	31.04	20230314	1.76	N	113810	500	163 억		664387	N	N	0	N	00	N
78	20240216	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1080	14	2	1.31	176799848	166695	90.78	1066	1080	1045	1385	747	1066	1060.49	2.04	0	31742	1087	1076	1064	1053	1041	1082	1059	163	319	500	660	1	1	32628051	352	-16.88	2.16	12	0.51	-64.00	499.00	2820	20230516	-61.70	828	20230314	30.43	1270	-14.96	20240116	1010	6.93	20240206	2820	-61.70	20230516	828	30.43	20230314	1.76	N	113810	500	163 억		664387	N	N	0	N	00	N
79	20240216	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1067	1	2	0.09	132760687	125591	68.39	1066	1073	1045	1385	747	1066	1056.80	2.04	0	16550	1087	1076	1064	1053	1041	1082	1059	163	319	500	660	1	1	32628051	348	-16.67	2.14	12	0.38	-64.00	499.00	2820	20230516	-62.16	828	20230314	28.86	1270	-15.98	20240116	1010	5.64	20240206	2820	-62.16	20230516	828	28.86	20230314	1.76	N	113810	500	163 억		664387	N	N	0	N	00	N
80	20240216	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1057	-9	5	-0.84	113636201	107590	58.59	1066	1073	1045	1385	747	1066	1055.83	2.04	0	16085	1087	1076	1064	1053	1041	1082	1059	163	319	500	660	1	1	32628051	345	-16.52	2.12	12	0.33	-64.00	499.00	2820	20230516	-62.52	828	20230314	27.66	1270	-16.77	20240116	1010	4.65	20240206	2820	-62.52	20230516	828	27.66	20230314	1.76	N	113810	500	163 억		664387	N	N	0	N	00	N
81	20240216	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	6	2	0.56	27382278	25671	13.98	1066	1073	1064	1385	747	1066	1066.78	2.04	0	-422	1087	1076	1064	1053	1041	1082	1059	163	319	500	660	1	1	32628051	350	-16.75	2.15	12	0.08	-64.00	499.00	2820	20230516	-61.99	828	20230314	29.47	1270	-15.59	20240116	1010	6.14	20240206	2820	-61.99	20230516	828	29.47	20230314	1.76	N	113810	500	163 억		664387	N	N	0	N	00	N
82	20240215	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1066	12	2	1.14	193748494	183119	95.88	1054	1075	1052	1370	738	1054	1058.20	1.99	0	12653	1063	1058	1049	1044	1035	1061	1047	163	316	500	650	1	1	32628051	348	-16.66	2.14	12	0.56	-64.00	499.00	2820	20230516	-62.20	828	20230314	28.74	1270	-16.06	20240116	1010	5.54	20240206	2820	-62.20	20230516	828	28.74	20230314	1.78	N	113810	500	163 억		647920	N	N	0	N	00	N
83	20240215	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1058	4	2	0.38	167683983	158561	83.02	1054	1075	1052	1370	738	1054	1057.69	1.99	0	12026	1063	1058	1049	1044	1035	1061	1047	163	316	500	650	1	1	32628051	345	-16.53	2.12	12	0.49	-64.00	499.00	2820	20230516	-62.48	828	20230314	27.78	1270	-16.69	20240116	1010	4.75	20240206	2820	-62.48	20230516	828	27.78	20230314	1.78	N	113810	500	163 억		647920	N	N	0	N	00	N
84	20240215	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1058	4	2	0.38	151435155	143182	74.97	1054	1075	1052	1370	738	1054	1057.81	1.99	0	19162	1063	1058	1049	1044	1035	1061	1047	163	316	500	650	1	1	32628051	345	-16.53	2.12	12	0.44	-64.00	499.00	2820	20230516	-62.48	828	20230314	27.78	1270	-16.69	20240116	1010	4.75	20240206	2820	-62.48	20230516	828	27.78	20230314	1.78	N	113810	500	163 억		647920	N	N	0	N	00	N
85	20240215	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1054	0	3	0.00	145638516	137689	72.09	1054	1075	1052	1370	738	1054	1057.92	1.99	0	17643	1063	1058	1049	1044	1035	1061	1047	163	316	500	650	1	1	32628051	344	-16.47	2.11	12	0.42	-64.00	499.00	2820	20230516	-62.62	828	20230314	27.29	1270	-17.01	20240116	1010	4.36	20240206	2820	-62.62	20230516	828	27.29	20230314	1.78	N	113810	500	163 억		647920	N	N	0	N	00	N
86	20240215	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1058	4	2	0.38	127226604	120281	62.98	1054	1075	1052	1370	738	1054	1057.96	1.99	0	12837	1063	1058	1049	1044	1035	1061	1047	163	316	500	650	1	1	32628051	345	-16.53	2.12	12	0.37	-64.00	499.00	2820	20230516	-62.48	828	20230314	27.78	1270	-16.69	20240116	1010	4.75	20240206	2820	-62.48	20230516	828	27.78	20230314	1.78	N	113810	500	163 억		647920	N	N	0	N	00	N
87	20240215	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1054	0	3	0.00	118430388	111975	58.63	1054	1075	1052	1370	738	1054	1057.87	1.99	0	10676	1063	1058	1049	1044	1035	1061	1047	163	316	500	650	1	1	32628051	344	-16.47	2.11	12	0.34	-64.00	499.00	2820	20230516	-62.62	828	20230314	27.29	1270	-17.01	20240116	1010	4.36	20240206	2820	-62.62	20230516	828	27.29	20230314	1.78	N	113810	500	163 억		647920	N	N	0	N	00	N
88	20240215	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1053	-1	5	-0.09	110399352	104365	54.64	1054	1075	1052	1370	738	1054	1058.07	1.99	0	7624	1063	1058	1049	1044	1035	1061	1047	163	316	500	650	1	1	32628051	344	-16.45	2.11	12	0.32	-64.00	499.00	2820	20230516	-62.66	828	20230314	27.17	1270	-17.09	20240116	1010	4.26	20240206	2820	-62.66	20230516	828	27.17	20230314	1.78	N	113810	500	163 억		647920	N	N	0	N	00	N
89	20240215	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1069	15	2	1.42	37277296	35179	18.42	1054	1075	1054	1370	738	1054	1060.92	1.99	0	5898	1063	1058	1049	1044	1035	1061	1047	163	316	500	650	1	1	32628051	349	-16.70	2.14	12	0.11	-64.00	499.00	2820	20230516	-62.09	828	20230314	29.11	1270	-15.83	20240116	1010	5.84	20240206	2820	-62.09	20230516	828	29.11	20230314	1.78	N	113810	500	163 억		647920	N	N	0	N	00	N
90	20240214	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1054	-1	5	-0.09	198763653	189982	108.25	1050	1054	1040	1371	739	1055	1045.13	1.82	0	52717	1075	1064	1052	1041	1029	1070	1047	163	316	500	650	1	1	32628051	344	-16.47	2.11	12	0.58	-64.00	499.00	2820	20230516	-62.62	828	20230314	27.29	1270	-17.01	20240116	1010	4.36	20240206	2820	-62.62	20230516	828	27.29	20230314	1.78	N	113810	500	163 억		594128	N	N	0	N	00	N
91	20240214	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1054	-1	5	-0.09	190485627	182110	103.76	1050	1054	1040	1371	739	1055	1044.82	1.82	0	52221	1075	1064	1052	1041	1029	1070	1047	163	316	500	650	1	1	32628051	344	-16.47	2.11	12	0.56	-64.00	499.00	2820	20230516	-62.62	828	20230314	27.29	1270	-17.01	20240116	1010	4.36	20240206	2820	-62.62	20230516	828	27.29	20230314	1.78	N	113810	500	163 억		594128	N	N	0	N	00	N
92	20240214	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1050	-5	5	-0.47	175274038	167625	95.51	1050	1054	1040	1371	739	1055	1044.29	1.82	0	48428	1075	1064	1052	1041	1029	1070	1047	163	316	500	650	1	1	32628051	343	-16.41	2.10	12	0.51	-64.00	499.00	2820	20230516	-62.77	828	20230314	26.81	1270	-17.32	20240116	1010	3.96	20240206	2820	-62.77	20230516	828	26.81	20230314	1.78	N	113810	500	163 억		594128	N	N	0	N	00	N
93	20240214	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1044	-11	5	-1.04	151496666	144929	82.58	1050	1054	1040	1371	739	1055	1043.68	1.82	0	35690	1075	1064	1052	1041	1029	1070	1047	163	316	500	650	1	1	32628051	341	-16.31	2.09	12	0.44	-64.00	499.00	2820	20230516	-62.98	828	20230314	26.09	1270	-17.80	20240116	1010	3.37	20240206	2820	-62.98	20230516	828	26.09	20230314	1.78	N	113810	500	163 억		594128	N	N	0	N	00	N
94	20240214	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1047	-8	5	-0.76	142584736	136412	77.72	1050	1054	1040	1371	739	1055	1043.48	1.82	0	34197	1075	1064	1052	1041	1029	1070	1047	163	316	500	650	1	1	32628051	342	-16.36	2.10	12	0.42	-64.00	499.00	2820	20230516	-62.87	828	20230314	26.45	1270	-17.56	20240116	1010	3.66	20240206	2820	-62.87	20230516	828	26.45	20230314	1.78	N	113810	500	163 억		594128	N	N	0	N	00	N
95	20240214	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1046	-9	5	-0.85	123074835	117696	67.06	1050	1054	1040	1371	739	1055	1043.69	1.82	0	27260	1075	1064	1052	1041	1029	1070	1047	163	316	500	650	1	1	32628051	341	-16.34	2.10	12	0.36	-64.00	499.00	2820	20230516	-62.91	828	20230314	26.33	1270	-17.64	20240116	1010	3.56	20240206	2820	-62.91	20230516	828	26.33	20230314	1.78	N	113810	500	163 억		594128	N	N	0	N	00	N
96	20240214	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1051	-4	5	-0.38	36751326	34942	19.91	1050	1053	1040	1371	739	1055	1046.95	1.82	0	-3979	1075	1064	1052	1041	1029	1070	1047	163	316	500	650	1	1	32628051	343	-16.42	2.11	12	0.11	-64.00	499.00	2820	20230516	-62.73	828	20230314	26.93	1270	-17.24	20240116	1010	4.06	20240206	2820	-62.73	20230516	828	26.93	20230314	1.78	N	113810	500	163 억		594128	N	N	0	N	00	N
97	20240213	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1055	10	2	0.96	184351120	175488	173.77	1045	1063	1040	1358	732	1045	1050.58	1.72	0	31910	1081	1062	1047	1028	1013	1072	1038	163	313	500	640	1	1	32628051	344	-16.48	2.11	12	0.54	-64.00	499.00	2820	20230516	-62.59	828	20230314	27.42	1270	-16.93	20240116	1010	4.46	20240206	2820	-62.59	20230516	828	27.42	20230314	1.78	N	113810	500	163 억		560444	N	N	0	N	00	N
98	20240213	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1050	5	2	0.48	181332596	172624	170.94	1045	1063	1040	1358	732	1045	1050.54	1.72	0	32159	1081	1062	1047	1028	1013	1072	1038	163	313	500	640	1	1	32628051	343	-16.41	2.10	12	0.53	-64.00	499.00	2820	20230516	-62.77	828	20230314	26.81	1270	-17.32	20240116	1010	3.96	20240206	2820	-62.77	20230516	828	26.81	20230314	1.78	N	113810	500	163 억		560444	N	N	0	N	00	N
99	20240213	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1049	4	2	0.38	154943593	147513	146.07	1045	1063	1040	1358	732	1045	1050.48	1.72	0	22996	1081	1062	1047	1028	1013	1072	1038	163	313	500	640	1	1	32628051	342	-16.39	2.10	12	0.45	-64.00	499.00	2820	20230516	-62.80	828	20230314	26.69	1270	-17.40	20240116	1010	3.86	20240206	2820	-62.80	20230516	828	26.69	20230314	1.78	N	113810	500	163 억		560444	N	N	0	N	00	N
100	20240213	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1049	4	2	0.38	133677185	127156	125.91	1045	1063	1045	1358	732	1045	1051.43	1.72	0	21079	1081	1062	1047	1028	1013	1072	1038	163	313	500	640	1	1	32628051	342	-16.39	2.10	12	0.39	-64.00	499.00	2820	20230516	-62.80	828	20230314	26.69	1270	-17.40	20240116	1010	3.86	20240206	2820	-62.80	20230516	828	26.69	20230314	1.78	N	113810	500	163 억		560444	N	N	0	N	00	N
101	20240213	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1047	2	2	0.19	121674840	115713	114.58	1045	1063	1045	1358	732	1045	1051.69	1.72	0	17678	1081	1062	1047	1028	1013	1072	1038	163	313	500	640	1	1	32628051	342	-16.36	2.10	12	0.35	-64.00	499.00	2820	20230516	-62.87	828	20230314	26.45	1270	-17.56	20240116	1010	3.66	20240206	2820	-62.87	20230516	828	26.45	20230314	1.78	N	113810	500	163 억		560444	N	N	0	N	00	N
102	20240213	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1048	3	2	0.29	87391692	82945	82.14	1045	1063	1045	1358	732	1045	1053.92	1.72	0	23745	1081	1062	1047	1028	1013	1072	1038	163	313	500	640	1	1	32628051	342	-16.38	2.10	12	0.25	-64.00	499.00	2820	20230516	-62.84	828	20230314	26.57	1270	-17.48	20240116	1010	3.76	20240206	2820	-62.84	20230516	828	26.57	20230314	1.78	N	113810	500	163 억		560444	N	N	0	N	00	N
103	20240213	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1058	13	2	1.24	59883725	56791	56.24	1045	1063	1045	1358	732	1045	1054.96	1.72	0	20449	1081	1062	1047	1028	1013	1072	1038	163	313	500	640	1	1	32628051	345	-16.53	2.12	12	0.17	-64.00	499.00	2820	20230516	-62.48	828	20230314	27.78	1270	-16.69	20240116	1010	4.75	20240206	2820	-62.48	20230516	828	27.78	20230314	1.78	N	113810	500	163 억		560444	N	N	0	N	00	N