KissMeData/170030/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	160843	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7870	100	2	1.29	1301783780	166367	127.45	7760	7920	7710	10100	5440	7770	7824.28	1.91	0	-8044	7930	7850	7760	7680	7590	7890	7720	77	2330	500	5900	10	1	15340000	1207	10.59	0.88	12	1.08	743.00	8988.00	10110	20230510	-22.16	6370	20230227	23.55	8720	-9.75	20240115	6770	16.25	20240115	10110	-22.16	20230510	6400	22.97	20230313	7.21	N	170030	500	76 억		293416	N	N	0	N	00	N
3	20240229	150844	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7820	50	2	0.64	1111140860	142085	108.85	7760	7920	7710	10100	5440	7770	7820.27	1.91	0	-4923	7930	7850	7760	7680	7590	7890	7720	77	2330	500	5900	10	1	15340000	1200	10.52	0.87	12	0.93	743.00	8988.00	10110	20230510	-22.65	6370	20230227	22.76	8720	-10.32	20240115	6770	15.51	20240115	10110	-22.65	20230510	6400	22.19	20230313	7.21	N	170030	500	76 억		293416	N	N	0	N	00	N
4	20240229	140846	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7860	90	2	1.16	985898600	126042	96.56	7760	7920	7710	10100	5440	7770	7822.01	1.91	0	-3557	7930	7850	7760	7680	7590	7890	7720	77	2330	500	5900	10	1	15340000	1206	10.58	0.87	12	0.82	743.00	8988.00	10110	20230510	-22.26	6370	20230227	23.39	8720	-9.86	20240115	6770	16.10	20240115	10110	-22.26	20230510	6400	22.81	20230313	7.21	N	170030	500	76 억		293416	N	N	0	N	00	N
5	20240229	130843	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7820	50	2	0.64	851140850	108826	83.37	7760	7920	7710	10100	5440	7770	7821.14	1.91	0	-3614	7930	7850	7760	7680	7590	7890	7720	77	2330	500	5900	10	1	15340000	1200	10.52	0.87	12	0.71	743.00	8988.00	10110	20230510	-22.65	6370	20230227	22.76	8720	-10.32	20240115	6770	15.51	20240115	10110	-22.65	20230510	6400	22.19	20230313	7.21	N	170030	500	76 억		293416	N	N	0	N	00	N
6	20240229	120845	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7840	70	2	0.90	792343800	101281	77.59	7760	7920	7710	10100	5440	7770	7823.25	1.91	0	-1858	7930	7850	7760	7680	7590	7890	7720	77	2330	500	5900	10	1	15340000	1203	10.55	0.87	12	0.66	743.00	8988.00	10110	20230510	-22.45	6370	20230227	23.08	8720	-10.09	20240115	6770	15.81	20240115	10110	-22.45	20230510	6400	22.50	20230313	7.21	N	170030	500	76 억		293416	N	N	0	N	00	N
7	20240229	110846	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7770	0	3	0.00	677941210	86584	66.33	7760	7920	7710	10100	5440	7770	7829.90	1.91	0	248	7930	7850	7760	7680	7590	7890	7720	77	2330	500	5900	10	1	15340000	1192	10.46	0.86	12	0.56	743.00	8988.00	10110	20230510	-23.15	6370	20230227	21.98	8720	-10.89	20240115	6770	14.77	20240115	10110	-23.15	20230510	6400	21.41	20230313	7.21	N	170030	500	76 억		293416	N	N	0	N	00	N
8	20240229	100847	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7820	50	2	0.64	523340160	66781	51.16	7760	7920	7710	10100	5440	7770	7836.71	1.91	0	-473	7930	7850	7760	7680	7590	7890	7720	77	2330	500	5900	10	1	15340000	1200	10.52	0.87	12	0.44	743.00	8988.00	10110	20230510	-22.65	6370	20230227	22.76	8720	-10.32	20240115	6770	15.51	20240115	10110	-22.65	20230510	6400	22.19	20230313	7.21	N	170030	500	76 억		293416	N	N	0	N	00	N
9	20240229	090844	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7800	30	2	0.39	77895510	10026	7.68	7760	7820	7710	10100	5440	7770	7769.35	1.91	0	-3643	7930	7850	7760	7680	7590	7890	7720	77	2330	500	5900	10	1	15340000	1197	10.50	0.87	12	0.07	743.00	8988.00	10110	20230510	-22.85	6370	20230227	22.45	8720	-10.55	20240115	6770	15.21	20240115	10110	-22.85	20230510	6400	21.88	20230313	7.21	N	170030	500	76 억		293416	N	N	0	N	00	N
10	20240228	160755	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7770	40	2	0.52	998347460	128814	24.39	7720	7840	7670	10040	5420	7730	7750.27	1.86	0	5085	8243	7986	7853	7596	7463	7920	7530	77	2310	500	5870	10	1	15340000	1192	10.46	0.86	12	0.84	743.00	8988.00	10110	20230510	-23.15	6370	20230227	21.98	8720	-10.89	20240115	6770	14.77	20240115	10110	-23.15	20230510	6400	21.41	20230313	7.37	N	170030	500	76 억		285566	N	N	0	N	00	N
11	20240228	150755	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7750	20	2	0.26	913980150	117951	22.33	7720	7840	7670	10040	5420	7730	7748.81	1.86	0	8711	8243	7986	7853	7596	7463	7920	7530	77	2310	500	5870	10	1	15340000	1189	10.43	0.86	12	0.77	743.00	8988.00	10110	20230510	-23.34	6370	20230227	21.66	8720	-11.12	20240115	6770	14.48	20240115	10110	-23.34	20230510	6400	21.09	20230313	7.37	N	170030	500	76 억		285566	N	N	0	N	00	N
12	20240228	140843	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7760	30	2	0.39	749218990	96651	18.30	7720	7840	7670	10040	5420	7730	7751.80	1.86	0	3906	8243	7986	7853	7596	7463	7920	7530	77	2310	500	5870	10	1	15340000	1190	10.44	0.86	12	0.63	743.00	8988.00	10110	20230510	-23.24	6370	20230227	21.82	8720	-11.01	20240115	6770	14.62	20240115	10110	-23.24	20230510	6400	21.25	20230313	7.37	N	170030	500	76 억		285566	N	N	0	N	00	N
13	20240228	130843	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7790	60	2	0.78	669317730	86398	16.36	7720	7840	7670	10040	5420	7730	7746.91	1.86	0	6447	8243	7986	7853	7596	7463	7920	7530	77	2310	500	5870	10	1	15340000	1195	10.48	0.87	12	0.56	743.00	8988.00	10110	20230510	-22.95	6370	20230227	22.29	8720	-10.67	20240115	6770	15.07	20240115	10110	-22.95	20230510	6400	21.72	20230313	7.37	N	170030	500	76 억		285566	N	N	0	N	00	N
14	20240228	120846	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7790	60	2	0.78	526057690	68024	12.88	7720	7790	7670	10040	5420	7730	7733.41	1.86	0	6071	8243	7986	7853	7596	7463	7920	7530	77	2310	500	5870	10	1	15340000	1195	10.48	0.87	12	0.44	743.00	8988.00	10110	20230510	-22.95	6370	20230227	22.29	8720	-10.67	20240115	6770	15.07	20240115	10110	-22.95	20230510	6400	21.72	20230313	7.37	N	170030	500	76 억		285566	N	N	0	N	00	N
15	20240228	110813	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7750	20	2	0.26	428175780	55375	10.48	7720	7780	7670	10040	5420	7730	7732.29	1.86	0	3497	8243	7986	7853	7596	7463	7920	7530	77	2310	500	5870	10	1	15340000	1189	10.43	0.86	12	0.36	743.00	8988.00	10110	20230510	-23.34	6370	20230227	21.66	8720	-11.12	20240115	6770	14.48	20240115	10110	-23.34	20230510	6400	21.09	20230313	7.37	N	170030	500	76 억		285566	N	N	0	N	00	N
16	20240228	100842	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7750	20	2	0.26	316257910	40902	7.74	7720	7780	7670	10040	5420	7730	7732.09	1.86	0	5826	8243	7986	7853	7596	7463	7920	7530	77	2310	500	5870	10	1	15340000	1189	10.43	0.86	12	0.27	743.00	8988.00	10110	20230510	-23.34	6370	20230227	21.66	8720	-11.12	20240115	6770	14.48	20240115	10110	-23.34	20230510	6400	21.09	20230313	7.37	N	170030	500	76 억		285566	N	N	0	N	00	N
17	20240228	090846	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7720	-10	5	-0.13	167815810	21746	4.12	7720	7780	7670	10040	5420	7730	7717.09	1.86	0	5945	8243	7986	7853	7596	7463	7920	7530	77	2310	500	5870	10	1	15340000	1184	10.39	0.86	12	0.14	743.00	8988.00	10110	20230510	-23.64	6370	20230227	21.19	8720	-11.47	20240115	6770	14.03	20240115	10110	-23.64	20230510	6400	20.62	20230313	7.37	N	170030	500	76 억		285566	N	N	0	N	00	N
18	20240227	160844	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7730	-150	5	-1.90	4187269340	526148	197.64	7960	8110	7720	10240	5520	7880	7959.01	1.91	0	-7518	8166	8022	7826	7682	7486	8095	7755	77	2360	500	5980	10	1	15340000	1186	10.40	0.86	12	3.43	743.00	8988.00	10110	20230510	-23.54	6370	20230227	21.35	8720	-11.35	20240115	6770	14.18	20240115	10110	-23.54	20230510	6370	21.35	20230227	7.18	N	170030	500	76 억		293099	N	N	0	N	00	N
19	20240227	150845	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7740	-140	5	-1.78	4086082690	513070	192.73	7960	8110	7720	10240	5520	7880	7964.00	1.91	0	-10890	8166	8022	7826	7682	7486	8095	7755	77	2360	500	5980	10	1	15340000	1187	10.42	0.86	12	3.34	743.00	8988.00	10110	20230510	-23.44	6370	20230227	21.51	8720	-11.24	20240115	6770	14.33	20240115	10110	-23.44	20230510	6370	21.51	20230227	7.18	N	170030	500	76 억		293099	N	N	0	N	00	N
20	20240227	140841	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7770	-110	5	-1.40	3692769580	462342	173.67	7960	8110	7770	10240	5520	7880	7987.11	1.91	0	-28516	8166	8022	7826	7682	7486	8095	7755	77	2360	500	5980	10	1	15340000	1192	10.46	0.86	12	3.01	743.00	8988.00	10110	20230510	-23.15	6370	20230227	21.98	8720	-10.89	20240115	6770	14.77	20240115	10110	-23.15	20230510	6370	21.98	20230227	7.18	N	170030	500	76 억		293099	N	N	0	N	00	N
21	20240227	130803	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7830	-50	5	-0.63	3503314610	438054	164.55	7960	8110	7820	10240	5520	7880	7997.46	1.91	0	-26195	8166	8022	7826	7682	7486	8095	7755	77	2360	500	5980	10	1	15340000	1201	10.54	0.87	12	2.86	743.00	8988.00	10110	20230510	-22.55	6370	20230227	22.92	8720	-10.21	20240115	6770	15.66	20240115	10110	-22.55	20230510	6370	22.92	20230227	7.18	N	170030	500	76 억		293099	N	N	0	N	00	N
22	20240227	120845	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7860	-20	5	-0.25	3374811340	421676	158.40	7960	8110	7820	10240	5520	7880	8003.34	1.91	0	-25515	8166	8022	7826	7682	7486	8095	7755	77	2360	500	5980	10	1	15340000	1206	10.58	0.87	12	2.75	743.00	8988.00	10110	20230510	-22.26	6370	20230227	23.39	8720	-9.86	20240115	6770	16.10	20240115	10110	-22.26	20230510	6370	23.39	20230227	7.18	N	170030	500	76 억		293099	N	N	0	N	00	N
23	20240227	110844	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7930	50	2	0.63	3016568320	376224	141.32	7960	8110	7910	10240	5520	7880	8018.03	1.91	0	-23840	8166	8022	7826	7682	7486	8095	7755	77	2360	500	5980	10	1	15340000	1216	10.67	0.88	12	2.45	743.00	8988.00	10110	20230510	-21.56	6370	20230227	24.49	8720	-9.06	20240115	6770	17.13	20240115	10110	-21.56	20230510	6370	24.49	20230227	7.18	N	170030	500	76 억		293099	N	N	0	N	00	N
24	20240227	100839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8000	120	2	1.52	2498616500	311196	116.90	7960	8110	7950	10240	5520	7880	8029.10	1.91	0	-12942	8166	8022	7826	7682	7486	8095	7755	77	2360	500	5980	10	1	15340000	1227	10.77	0.89	12	2.03	743.00	8988.00	10110	20230510	-20.87	6370	20230227	25.59	8720	-8.26	20240115	6770	18.17	20240115	10110	-20.87	20230510	6370	25.59	20230227	7.18	N	170030	500	76 억		293099	N	N	0	N	00	N
25	20240227	090844	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7960	80	2	1.02	599883220	75004	28.17	7960	8050	7950	10240	5520	7880	7998.11	1.91	0	-1776	8166	8022	7826	7682	7486	8095	7755	77	2360	500	5980	10	1	15340000	1221	10.71	0.89	12	0.49	743.00	8988.00	10110	20230510	-21.27	6370	20230227	24.96	8720	-8.72	20240115	6770	17.58	20240115	10110	-21.27	20230510	6370	24.96	20230227	7.18	N	170030	500	76 억		293099	N	N	0	N	00	N
26	20240226	160840	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7880	100	2	1.29	2065993280	263532	120.31	7750	7970	7630	10110	5450	7780	7839.52	1.78	0	19142	8013	7896	7803	7686	7593	7850	7640	77	2330	500	5910	10	1	15340000	1209	10.61	0.88	12	1.72	743.00	8988.00	10110	20230510	-22.06	6370	20230227	23.70	8720	-9.63	20240115	6770	16.40	20240115	10110	-22.06	20230510	6370	23.70	20230227	7.37	N	170030	500	76 억		273768	N	N	0	N	00	N
27	20240226	150835	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7910	130	2	1.67	1925263540	245704	112.17	7750	7970	7630	10110	5450	7780	7835.70	1.78	0	17150	8013	7896	7803	7686	7593	7850	7640	77	2330	500	5910	10	1	15340000	1213	10.65	0.88	12	1.60	743.00	8988.00	10110	20230510	-21.76	6370	20230227	24.18	8720	-9.29	20240115	6770	16.84	20240115	10110	-21.76	20230510	6370	24.18	20230227	7.37	N	170030	500	76 억		273768	N	N	0	N	00	N
28	20240226	140838	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7900	120	2	1.54	1692718080	216331	98.76	7750	7970	7630	10110	5450	7780	7824.67	1.78	0	14233	8013	7896	7803	7686	7593	7850	7640	77	2330	500	5910	10	1	15340000	1212	10.63	0.88	12	1.41	743.00	8988.00	10110	20230510	-21.86	6370	20230227	24.02	8720	-9.40	20240115	6770	16.69	20240115	10110	-21.86	20230510	6370	24.02	20230227	7.37	N	170030	500	76 억		273768	N	N	0	N	00	N
29	20240226	130832	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7930	150	2	1.93	1520980900	194618	88.85	7750	7970	7630	10110	5450	7780	7815.21	1.78	0	16004	8013	7896	7803	7686	7593	7850	7640	77	2330	500	5910	10	1	15340000	1216	10.67	0.88	12	1.27	743.00	8988.00	10110	20230510	-21.56	6370	20230227	24.49	8720	-9.06	20240115	6770	17.13	20240115	10110	-21.56	20230510	6370	24.49	20230227	7.37	N	170030	500	76 억		273768	N	N	0	N	00	N
30	20240226	120831	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7860	80	2	1.03	813014210	105186	48.02	7750	7870	7630	10110	5450	7780	7729.30	1.78	0	8828	8013	7896	7803	7686	7593	7850	7640	77	2330	500	5910	10	1	15340000	1206	10.58	0.87	12	0.69	743.00	8988.00	10110	20230510	-22.26	6370	20230227	23.39	8720	-9.86	20240115	6770	16.10	20240115	10110	-22.26	20230510	6370	23.39	20230227	7.37	N	170030	500	76 억		273768	N	N	0	N	00	N
31	20240226	110832	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7670	-110	5	-1.41	504612340	65629	29.96	7750	7790	7630	10110	5450	7780	7688.86	1.78	0	1781	8013	7896	7803	7686	7593	7850	7640	77	2330	500	5910	10	1	15340000	1177	10.32	0.85	12	0.43	743.00	8988.00	10110	20230510	-24.13	6370	20230227	20.41	8720	-12.04	20240115	6770	13.29	20240115	10110	-24.13	20230510	6370	20.41	20230227	7.37	N	170030	500	76 억		273768	N	N	0	N	00	N
32	20240226	100828	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7710	-70	5	-0.90	286160020	37095	16.93	7750	7790	7670	10110	5450	7780	7714.25	1.78	0	5644	8013	7896	7803	7686	7593	7850	7640	77	2330	500	5910	10	1	15340000	1183	10.38	0.86	12	0.24	743.00	8988.00	10110	20230510	-23.74	6370	20230227	21.04	8720	-11.58	20240115	6770	13.88	20240115	10110	-23.74	20230510	6370	21.04	20230227	7.37	N	170030	500	76 억		273768	N	N	0	N	00	N
33	20240226	090828	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7750	-30	5	-0.39	82537590	10711	4.89	7750	7770	7670	10110	5450	7780	7705.87	1.78	0	-891	8013	7896	7803	7686	7593	7850	7640	77	2330	500	5910	10	1	15340000	1189	10.43	0.86	12	0.07	743.00	8988.00	10110	20230510	-23.34	6370	20230227	21.66	8720	-11.12	20240115	6770	14.48	20240115	10110	-23.34	20230510	6370	21.66	20230227	7.37	N	170030	500	76 억		273768	N	N	0	N	00	N
34	20240223	160829	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7780	-110	5	-1.39	1696130290	217622	85.40	7890	7920	7710	10250	5530	7890	7793.76	1.93	0	-22392	8016	7952	7866	7802	7716	7985	7835	77	2360	500	5990	10	1	15340000	1193	10.47	0.87	12	1.42	743.00	8988.00	10110	20230510	-23.05	6360	20230217	22.33	8720	-10.78	20240115	6770	14.92	20240115	10110	-23.05	20230510	6370	22.14	20230227	7.31	N	170030	500	76 억		296180	N	N	0	N	00	N
35	20240223	150824	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7770	-120	5	-1.52	1621736020	208051	81.64	7890	7920	7710	10250	5530	7890	7794.71	1.93	0	-22396	8016	7952	7866	7802	7716	7985	7835	77	2360	500	5990	10	1	15340000	1192	10.46	0.86	12	1.36	743.00	8988.00	10110	20230510	-23.15	6360	20230217	22.17	8720	-10.89	20240115	6770	14.77	20240115	10110	-23.15	20230510	6370	21.98	20230227	7.31	N	170030	500	76 억		296180	N	N	0	N	00	N
36	20240223	140824	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7710	-180	5	-2.28	1494281370	191622	75.19	7890	7920	7710	10250	5530	7890	7797.88	1.93	0	-24579	8016	7952	7866	7802	7716	7985	7835	77	2360	500	5990	10	1	15340000	1183	10.38	0.86	12	1.25	743.00	8988.00	10110	20230510	-23.74	6360	20230217	21.23	8720	-11.58	20240115	6770	13.88	20240115	10110	-23.74	20230510	6370	21.04	20230227	7.31	N	170030	500	76 억		296180	N	N	0	N	00	N
37	20240223	130821	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7760	-130	5	-1.65	1241128160	158981	62.39	7890	7920	7750	10250	5530	7890	7806.56	1.93	0	-16491	8016	7952	7866	7802	7716	7985	7835	77	2360	500	5990	10	1	15340000	1190	10.44	0.86	12	1.04	743.00	8988.00	10110	20230510	-23.24	6360	20230217	22.01	8720	-11.01	20240115	6770	14.62	20240115	10110	-23.24	20230510	6370	21.82	20230227	7.31	N	170030	500	76 억		296180	N	N	0	N	00	N
38	20240223	120824	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7810	-80	5	-1.01	903371370	115568	45.35	7890	7920	7780	10250	5530	7890	7816.54	1.93	0	-11694	8016	7952	7866	7802	7716	7985	7835	77	2360	500	5990	10	1	15340000	1198	10.51	0.87	12	0.75	743.00	8988.00	10110	20230510	-22.75	6360	20230217	22.80	8720	-10.44	20240115	6770	15.36	20240115	10110	-22.75	20230510	6370	22.61	20230227	7.31	N	170030	500	76 억		296180	N	N	0	N	00	N
39	20240223	110817	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7800	-90	5	-1.14	760477640	97259	38.17	7890	7920	7780	10250	5530	7890	7818.81	1.93	0	-11623	8016	7952	7866	7802	7716	7985	7835	77	2360	500	5990	10	1	15340000	1197	10.50	0.87	12	0.63	743.00	8988.00	10110	20230510	-22.85	6360	20230217	22.64	8720	-10.55	20240115	6770	15.21	20240115	10110	-22.85	20230510	6370	22.45	20230227	7.31	N	170030	500	76 억		296180	N	N	0	N	00	N
40	20240223	100819	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7840	-50	5	-0.63	563268230	71991	28.25	7890	7920	7780	10250	5530	7890	7823.78	1.93	0	-15436	8016	7952	7866	7802	7716	7985	7835	77	2360	500	5990	10	1	15340000	1203	10.55	0.87	12	0.47	743.00	8988.00	10110	20230510	-22.45	6360	20230217	23.27	8720	-10.09	20240115	6770	15.81	20240115	10110	-22.45	20230510	6370	23.08	20230227	7.31	N	170030	500	76 억		296180	N	N	0	N	00	N
41	20240223	090822	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7850	-40	5	-0.51	135569230	17221	6.76	7890	7920	7840	10250	5530	7890	7871.90	1.93	0	-6867	8016	7952	7866	7802	7716	7985	7835	77	2360	500	5990	10	1	15340000	1204	10.57	0.87	12	0.11	743.00	8988.00	10110	20230510	-22.35	6360	20230217	23.43	8720	-9.98	20240115	6770	15.95	20240115	10110	-22.35	20230510	6370	23.23	20230227	7.31	N	170030	500	76 억		296180	N	N	0	N	00	N
42	20240222	160811	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7890	40	2	0.51	1976323320	251571	79.00	7820	7930	7780	10200	5500	7850	7855.74	1.77	0	25380	8236	8042	7946	7752	7656	7995	7705	77	2350	500	5960	10	1	15340000	1210	10.62	0.88	12	1.64	743.00	8988.00	10110	20230510	-21.96	6360	20230217	24.06	8720	-9.52	20240115	6770	16.54	20240115	10110	-21.96	20230510	6370	23.86	20230227	7.14	N	170030	500	76 억		270795	N	N	0	N	00	N
43	20240222	150819	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7870	20	2	0.25	1840160740	234309	73.58	7820	7930	7780	10200	5500	7850	7853.57	1.77	0	23662	8236	8042	7946	7752	7656	7995	7705	77	2350	500	5960	10	1	15340000	1207	10.59	0.88	12	1.53	743.00	8988.00	10110	20230510	-22.16	6360	20230217	23.74	8720	-9.75	20240115	6770	16.25	20240115	10110	-22.16	20230510	6370	23.55	20230227	7.14	N	170030	500	76 억		270795	N	N	0	N	00	N
44	20240222	140816	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7890	40	2	0.51	1651698270	210366	66.06	7820	7930	7780	10200	5500	7850	7851.55	1.77	0	22188	8236	8042	7946	7752	7656	7995	7705	77	2350	500	5960	10	1	15340000	1210	10.62	0.88	12	1.37	743.00	8988.00	10110	20230510	-21.96	6360	20230217	24.06	8720	-9.52	20240115	6770	16.54	20240115	10110	-21.96	20230510	6370	23.86	20230227	7.14	N	170030	500	76 억		270795	N	N	0	N	00	N
45	20240222	130805	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7830	-20	5	-0.25	1164134160	148590	46.66	7820	7890	7780	10200	5500	7850	7834.53	1.77	0	17175	8236	8042	7946	7752	7656	7995	7705	77	2350	500	5960	10	1	15340000	1201	10.54	0.87	12	0.97	743.00	8988.00	10110	20230510	-22.55	6360	20230217	23.11	8720	-10.21	20240115	6770	15.66	20240115	10110	-22.55	20230510	6370	22.92	20230227	7.14	N	170030	500	76 억		270795	N	N	0	N	00	N
46	20240222	120815	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7830	-20	5	-0.25	856651640	109408	34.36	7820	7890	7780	10200	5500	7850	7829.86	1.77	0	8355	8236	8042	7946	7752	7656	7995	7705	77	2350	500	5960	10	1	15340000	1201	10.54	0.87	12	0.71	743.00	8988.00	10110	20230510	-22.55	6360	20230217	23.11	8720	-10.21	20240115	6770	15.66	20240115	10110	-22.55	20230510	6370	22.92	20230227	7.14	N	170030	500	76 억		270795	N	N	0	N	00	N
47	20240222	110812	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7830	-20	5	-0.25	719491320	91857	28.85	7820	7890	7780	10200	5500	7850	7832.71	1.77	0	10294	8236	8042	7946	7752	7656	7995	7705	77	2350	500	5960	10	1	15340000	1201	10.54	0.87	12	0.60	743.00	8988.00	10110	20230510	-22.55	6360	20230217	23.11	8720	-10.21	20240115	6770	15.66	20240115	10110	-22.55	20230510	6370	22.92	20230227	7.14	N	170030	500	76 억		270795	N	N	0	N	00	N
48	20240222	100804	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7860	10	2	0.13	550672300	70368	22.10	7820	7890	7780	10200	5500	7850	7825.56	1.77	0	4396	8236	8042	7946	7752	7656	7995	7705	77	2350	500	5960	10	1	15340000	1206	10.58	0.87	12	0.46	743.00	8988.00	10110	20230510	-22.26	6360	20230217	23.58	8720	-9.86	20240115	6770	16.10	20240115	10110	-22.26	20230510	6370	23.39	20230227	7.14	N	170030	500	76 억		270795	N	N	0	N	00	N
49	20240222	090819	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7810	-40	5	-0.51	160853380	20570	6.46	7820	7870	7800	10200	5500	7850	7819.61	1.77	0	-4296	8236	8042	7946	7752	7656	7995	7705	77	2350	500	5960	10	1	15340000	1198	10.51	0.87	12	0.13	743.00	8988.00	10110	20230510	-22.75	6360	20230217	22.80	8720	-10.44	20240115	6770	15.36	20240115	10110	-22.75	20230510	6370	22.61	20230227	7.14	N	170030	500	76 억		270795	N	N	0	N	00	N
50	20240221	160812	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7850	-140	5	-1.75	2518272920	316617	82.23	8020	8140	7850	10380	5600	7990	7954.20	2.03	0	-40263	8163	8076	8003	7916	7843	8040	7880	77	2390	500	6070	10	1	15340000	1204	10.57	0.87	12	2.06	743.00	8988.00	10110	20230510	-22.35	6330	20230215	24.01	8720	-9.98	20240115	6770	15.95	20240115	10110	-22.35	20230510	6370	23.23	20230227	6.98	N	170030	500	76 억		311043	N	N	0	N	00	N
51	20240221	150804	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7850	-140	5	-1.75	2334526870	293235	76.15	8020	8140	7850	10380	5600	7990	7961.28	2.03	0	-46748	8163	8076	8003	7916	7843	8040	7880	77	2390	500	6070	10	1	15340000	1204	10.57	0.87	12	1.91	743.00	8988.00	10110	20230510	-22.35	6330	20230215	24.01	8720	-9.98	20240115	6770	15.95	20240115	10110	-22.35	20230510	6370	23.23	20230227	6.98	N	170030	500	76 억		311043	N	N	0	N	00	N
52	20240221	140804	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7930	-60	5	-0.75	1843652350	231052	60.01	8020	8140	7920	10380	5600	7990	7979.38	2.03	0	-42622	8163	8076	8003	7916	7843	8040	7880	77	2390	500	6070	10	1	15340000	1216	10.67	0.88	12	1.51	743.00	8988.00	10110	20230510	-21.56	6330	20230215	25.28	8720	-9.06	20240115	6770	17.13	20240115	10110	-21.56	20230510	6370	24.49	20230227	6.98	N	170030	500	76 억		311043	N	N	0	N	00	N
53	20240221	130803	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7940	-50	5	-0.63	1674252390	209703	54.46	8020	8140	7920	10380	5600	7990	7983.92	2.03	0	-43220	8163	8076	8003	7916	7843	8040	7880	77	2390	500	6070	10	1	15340000	1218	10.69	0.88	12	1.37	743.00	8988.00	10110	20230510	-21.46	6330	20230215	25.43	8720	-8.94	20240115	6770	17.28	20240115	10110	-21.46	20230510	6370	24.65	20230227	6.98	N	170030	500	76 억		311043	N	N	0	N	00	N
54	20240221	120804	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7940	-50	5	-0.63	1479417990	185161	48.09	8020	8140	7920	10380	5600	7990	7989.90	2.03	0	-33761	8163	8076	8003	7916	7843	8040	7880	77	2390	500	6070	10	1	15340000	1218	10.69	0.88	12	1.21	743.00	8988.00	10110	20230510	-21.46	6330	20230215	25.43	8720	-8.94	20240115	6770	17.28	20240115	10110	-21.46	20230510	6370	24.65	20230227	6.98	N	170030	500	76 억		311043	N	N	0	N	00	N
55	20240221	110811	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7960	-30	5	-0.38	1316902750	164677	42.77	8020	8140	7920	10380	5600	7990	7996.89	2.03	0	-32846	8163	8076	8003	7916	7843	8040	7880	77	2390	500	6070	10	1	15340000	1221	10.71	0.89	12	1.07	743.00	8988.00	10110	20230510	-21.27	6330	20230215	25.75	8720	-8.72	20240115	6770	17.58	20240115	10110	-21.27	20230510	6370	24.96	20230227	6.98	N	170030	500	76 억		311043	N	N	0	N	00	N
56	20240221	100804	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7930	-60	5	-0.75	1039200920	129845	33.72	8020	8140	7920	10380	5600	7990	8003.40	2.03	0	-23399	8163	8076	8003	7916	7843	8040	7880	77	2390	500	6070	10	1	15340000	1216	10.67	0.88	12	0.85	743.00	8988.00	10110	20230510	-21.56	6330	20230215	25.28	8720	-9.06	20240115	6770	17.13	20240115	10110	-21.56	20230510	6370	24.49	20230227	6.98	N	170030	500	76 억		311043	N	N	0	N	00	N
57	20240221	090802	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8000	10	2	0.13	182503170	22792	5.92	8020	8040	7950	10380	5600	7990	8007.38	2.03	0	-837	8163	8076	8003	7916	7843	8040	7880	77	2390	500	6070	10	1	15340000	1227	10.77	0.89	12	0.15	743.00	8988.00	10110	20230510	-20.87	6330	20230215	26.38	8720	-8.26	20240115	6770	18.17	20240115	10110	-20.87	20230510	6370	25.59	20230227	6.98	N	170030	500	76 억		311043	N	N	0	N	00	N
58	20240220	160756	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7990	-30	5	-0.37	3034005670	379307	46.03	8010	8090	7930	10420	5620	8020	7998.82	2.19	0	-24635	8306	8162	8056	7912	7806	8110	7860	77	2400	500	6090	10	1	15340000	1226	10.75	0.89	12	2.47	743.00	8988.00	10110	20230510	-20.97	6330	20230215	26.22	8720	-8.37	20240115	6770	18.02	20240115	10110	-20.97	20230510	6370	25.43	20230227	6.94	N	170030	500	76 억		335673	N	N	0	N	00	N
59	20240220	150759	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7990	-30	5	-0.37	2922132760	365287	44.33	8010	8090	7930	10420	5620	8020	7999.55	2.19	0	-24353	8306	8162	8056	7912	7806	8110	7860	77	2400	500	6090	10	1	15340000	1226	10.75	0.89	12	2.38	743.00	8988.00	10110	20230510	-20.97	6330	20230215	26.22	8720	-8.37	20240115	6770	18.02	20240115	10110	-20.97	20230510	6370	25.43	20230227	6.94	N	170030	500	76 억		335673	N	N	0	N	00	N
60	20240220	140755	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7980	-40	5	-0.50	2619767750	327432	39.74	8010	8090	7930	10420	5620	8020	8000.95	2.19	0	-21994	8306	8162	8056	7912	7806	8110	7860	77	2400	500	6090	10	1	15340000	1224	10.74	0.89	12	2.13	743.00	8988.00	10110	20230510	-21.07	6330	20230215	26.07	8720	-8.49	20240115	6770	17.87	20240115	10110	-21.07	20230510	6370	25.27	20230227	6.94	N	170030	500	76 억		335673	N	N	0	N	00	N
61	20240220	130759	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8000	-20	5	-0.25	2342241790	292736	35.53	8010	8090	7930	10420	5620	8020	8001.21	2.19	0	-16130	8306	8162	8056	7912	7806	8110	7860	77	2400	500	6090	10	1	15340000	1227	10.77	0.89	12	1.91	743.00	8988.00	10110	20230510	-20.87	6330	20230215	26.38	8720	-8.26	20240115	6770	18.17	20240115	10110	-20.87	20230510	6370	25.59	20230227	6.94	N	170030	500	76 억		335673	N	N	0	N	00	N
62	20240220	120754	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7980	-40	5	-0.50	2116613350	264516	32.10	8010	8090	7930	10420	5620	8020	8001.83	2.19	0	-14750	8306	8162	8056	7912	7806	8110	7860	77	2400	500	6090	10	1	15340000	1224	10.74	0.89	12	1.72	743.00	8988.00	10110	20230510	-21.07	6330	20230215	26.07	8720	-8.49	20240115	6770	17.87	20240115	10110	-21.07	20230510	6370	25.27	20230227	6.94	N	170030	500	76 억		335673	N	N	0	N	00	N
63	20240220	110755	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8010	-10	5	-0.12	1836856350	229542	27.86	8010	8090	7930	10420	5620	8020	8002.27	2.19	0	-18684	8306	8162	8056	7912	7806	8110	7860	77	2400	500	6090	10	1	15340000	1229	10.78	0.89	12	1.50	743.00	8988.00	10110	20230510	-20.77	6330	20230215	26.54	8720	-8.14	20240115	6770	18.32	20240115	10110	-20.77	20230510	6370	25.75	20230227	6.94	N	170030	500	76 억		335673	N	N	0	N	00	N
64	20240220	100747	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7960	-60	5	-0.75	1350062050	168721	20.48	8010	8090	7930	10420	5620	8020	8001.74	2.19	0	-9474	8306	8162	8056	7912	7806	8110	7860	77	2400	500	6090	10	1	15340000	1221	10.71	0.89	12	1.10	743.00	8988.00	10110	20230510	-21.27	6330	20230215	25.75	8720	-8.72	20240115	6770	17.58	20240115	10110	-21.27	20230510	6370	24.96	20230227	6.94	N	170030	500	76 억		335673	N	N	0	N	00	N
65	20240220	090803	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8000	-20	5	-0.25	260282820	32424	3.94	8010	8090	8000	10420	5620	8020	8027.47	2.19	0	-1823	8306	8162	8056	7912	7806	8110	7860	77	2400	500	6090	10	1	15340000	1227	10.77	0.89	12	0.21	743.00	8988.00	10110	20230510	-20.87	6330	20230215	26.38	8720	-8.26	20240115	6770	18.17	20240115	10110	-20.87	20230510	6370	25.59	20230227	6.94	N	170030	500	76 억		335673	N	N	0	N	00	N
66	20240219	160757	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8020	-10	5	-0.12	6584353650	817588	75.86	8130	8200	7950	10430	5630	8030	8053.51	2.65	0	-70766	8236	8132	7936	7832	7636	8185	7885	77	2400	500	6100	10	1	15340000	1230	10.79	0.89	12	5.33	743.00	8988.00	10110	20230510	-20.67	6330	20230215	26.70	8720	-8.03	20240115	6770	18.46	20240115	10110	-20.67	20230510	6370	25.90	20230227	6.70	N	170030	500	76 억		406413	N	N	0	N	00	N
67	20240219	150802	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8000	-30	5	-0.37	6330513300	785909	72.92	8130	8200	7950	10430	5630	8030	8055.09	2.65	0	-70653	8236	8132	7936	7832	7636	8185	7885	77	2400	500	6100	10	1	15340000	1227	10.77	0.89	12	5.12	743.00	8988.00	10110	20230510	-20.87	6330	20230215	26.38	8720	-8.26	20240115	6770	18.17	20240115	10110	-20.87	20230510	6370	25.59	20230227	6.70	N	170030	500	76 억		406413	N	N	0	N	00	N
68	20240219	140801	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8000	-30	5	-0.37	5765569570	715261	66.37	8130	8200	7950	10430	5630	8030	8060.89	2.65	0	-67642	8236	8132	7936	7832	7636	8185	7885	77	2400	500	6100	10	1	15340000	1227	10.77	0.89	12	4.66	743.00	8988.00	10110	20230510	-20.87	6330	20230215	26.38	8720	-8.26	20240115	6770	18.17	20240115	10110	-20.87	20230510	6370	25.59	20230227	6.70	N	170030	500	76 억		406413	N	N	0	N	00	N
69	20240219	130800	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7980	-50	5	-0.62	5498384680	681848	63.27	8130	8200	7950	10430	5630	8030	8064.06	2.65	0	-62062	8236	8132	7936	7832	7636	8185	7885	77	2400	500	6100	10	1	15340000	1224	10.74	0.89	12	4.44	743.00	8988.00	10110	20230510	-21.07	6330	20230215	26.07	8720	-8.49	20240115	6770	17.87	20240115	10110	-21.07	20230510	6370	25.27	20230227	6.70	N	170030	500	76 억		406413	N	N	0	N	00	N
70	20240219	120759	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8000	-30	5	-0.37	5288066320	655451	60.82	8130	8200	7950	10430	5630	8030	8067.96	2.65	0	-63183	8236	8132	7936	7832	7636	8185	7885	77	2400	500	6100	10	1	15340000	1227	10.77	0.89	12	4.27	743.00	8988.00	10110	20230510	-20.87	6330	20230215	26.38	8720	-8.26	20240115	6770	18.17	20240115	10110	-20.87	20230510	6370	25.59	20230227	6.70	N	170030	500	76 억		406413	N	N	0	N	00	N
71	20240219	110758	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7980	-50	5	-0.62	5031080530	623233	57.83	8130	8200	7960	10430	5630	8030	8072.71	2.65	0	-64922	8236	8132	7936	7832	7636	8185	7885	77	2400	500	6100	10	1	15340000	1224	10.74	0.89	12	4.06	743.00	8988.00	10110	20230510	-21.07	6330	20230215	26.07	8720	-8.49	20240115	6770	17.87	20240115	10110	-21.07	20230510	6370	25.27	20230227	6.70	N	170030	500	76 억		406413	N	N	0	N	00	N
72	20240219	100753	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8020	-10	5	-0.12	4437396090	548873	50.93	8130	8200	7970	10430	5630	8030	8084.78	2.65	0	-65800	8236	8132	7936	7832	7636	8185	7885	77	2400	500	6100	10	1	15340000	1230	10.79	0.89	12	3.58	743.00	8988.00	10110	20230510	-20.67	6330	20230215	26.70	8720	-8.03	20240115	6770	18.46	20240115	10110	-20.67	20230510	6370	25.90	20230227	6.70	N	170030	500	76 억		406413	N	N	0	N	00	N
73	20240219	090753	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8130	100	2	1.25	1553778310	191914	17.81	8130	8150	8000	10430	5630	8030	8097.01	2.65	0	-56285	8236	8132	7936	7832	7636	8185	7885	77	2400	500	6100	10	1	15340000	1247	10.94	0.90	12	1.25	743.00	8988.00	10110	20230510	-19.58	6330	20230215	28.44	8720	-6.77	20240115	6770	20.09	20240115	10110	-19.58	20230510	6370	27.63	20230227	6.70	N	170030	500	76 억		406413	N	N	0	N	00	N
74	20240216	160750	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	8030	330	2	4.29	8419298320	1064558	500.67	7750	8040	7740	10010	5390	7700	7908.44	2.41	0	36674	7813	7756	7663	7606	7513	7785	7635	77	2310	500	5850	10	1	15340000	1232	10.81	0.89	12	6.94	743.00	8988.00	10110	20230510	-20.57	6330	20230215	26.86	8720	-7.91	20240115	6770	18.61	20240115	10110	-20.57	20230510	6360	26.26	20230217	6.70	N	170030	500	76 억		369012	N	N	0	N	00	N
75	20240216	150756	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7990	290	2	3.77	7782689910	985217	463.35	7750	8030	7740	10010	5390	7700	7899.47	2.41	0	37204	7813	7756	7663	7606	7513	7785	7635	77	2310	500	5850	10	1	15340000	1226	10.75	0.89	12	6.42	743.00	8988.00	10110	20230510	-20.97	6330	20230215	26.22	8720	-8.37	20240115	6770	18.02	20240115	10110	-20.97	20230510	6360	25.63	20230217	6.70	N	170030	500	76 억		369012	N	N	0	N	00	N
76	20240216	140759	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7960	260	2	3.38	6577039970	834275	392.37	7750	8000	7740	10010	5390	7700	7883.54	2.41	0	16392	7813	7756	7663	7606	7513	7785	7635	77	2310	500	5850	10	1	15340000	1221	10.71	0.89	12	5.44	743.00	8988.00	10110	20230510	-21.27	6330	20230215	25.75	8720	-8.72	20240115	6770	17.58	20240115	10110	-21.27	20230510	6360	25.16	20230217	6.70	N	170030	500	76 억		369012	N	N	0	N	00	N
77	20240216	130750	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7910	210	2	2.73	5930121340	752850	354.07	7750	8000	7740	10010	5390	7700	7876.90	2.41	0	18512	7813	7756	7663	7606	7513	7785	7635	77	2310	500	5850	10	1	15340000	1213	10.65	0.88	12	4.91	743.00	8988.00	10110	20230510	-21.76	6330	20230215	24.96	8720	-9.29	20240115	6770	16.84	20240115	10110	-21.76	20230510	6360	24.37	20230217	6.70	N	170030	500	76 억		369012	N	N	0	N	00	N
78	20240216	120754	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7910	210	2	2.73	4384759830	558172	262.51	7750	7940	7740	10010	5390	7700	7855.57	2.41	0	-18401	7813	7756	7663	7606	7513	7785	7635	77	2310	500	5850	10	1	15340000	1213	10.65	0.88	12	3.64	743.00	8988.00	10110	20230510	-21.76	6330	20230215	24.96	8720	-9.29	20240115	6770	16.84	20240115	10110	-21.76	20230510	6360	24.37	20230217	6.70	N	170030	500	76 억		369012	N	N	0	N	00	N
79	20240216	110802	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7860	160	2	2.08	3850771340	490444	230.66	7750	7940	7740	10010	5390	7700	7851.60	2.41	0	-17599	7813	7756	7663	7606	7513	7785	7635	77	2310	500	5850	10	1	15340000	1206	10.58	0.87	12	3.20	743.00	8988.00	10110	20230510	-22.26	6330	20230215	24.17	8720	-9.86	20240115	6770	16.10	20240115	10110	-22.26	20230510	6360	23.58	20230217	6.70	N	170030	500	76 억		369012	N	N	0	N	00	N
80	20240216	100755	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7900	200	2	2.60	2928470020	373617	175.71	7750	7920	7740	10010	5390	7700	7838.16	2.41	0	-1513	7813	7756	7663	7606	7513	7785	7635	77	2310	500	5850	10	1	15340000	1212	10.63	0.88	12	2.44	743.00	8988.00	10110	20230510	-21.86	6330	20230215	24.80	8720	-9.40	20240115	6770	16.69	20240115	10110	-21.86	20230510	6360	24.21	20230217	6.70	N	170030	500	76 억		369012	N	N	0	N	00	N
81	20240216	090747	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7830	130	2	1.69	685356870	87704	41.25	7750	7880	7740	10010	5390	7700	7814.43	2.41	0	15185	7813	7756	7663	7606	7513	7785	7635	77	2310	500	5850	10	1	15340000	1201	10.54	0.87	12	0.57	743.00	8988.00	10110	20230510	-22.55	6330	20230215	23.70	8720	-10.21	20240115	6770	15.66	20240115	10110	-22.55	20230510	6360	23.11	20230217	6.70	N	170030	500	76 억		369012	N	N	0	N	00	N
82	20240215	160748	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7700	70	2	0.92	1594071110	208844	80.20	7660	7720	7570	9910	5350	7630	7632.46	2.67	0	-40421	8016	7822	7656	7462	7296	7920	7560	77	2280	500	5790	10	1	15340000	1181	10.36	0.86	12	1.36	743.00	8988.00	10110	20230510	-23.84	6330	20230215	21.64	8720	-11.70	20240115	6770	13.74	20240115	10110	-23.84	20230510	6330	21.64	20230215	6.64	N	170030	500	76 억		409433	N	N	0	N	00	N
83	20240215	150753	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7660	30	2	0.39	1388356020	182066	69.92	7660	7720	7570	9910	5350	7630	7625.56	2.67	0	-52079	8016	7822	7656	7462	7296	7920	7560	77	2280	500	5790	10	1	15340000	1175	10.31	0.85	12	1.19	743.00	8988.00	10110	20230510	-24.23	6330	20230215	21.01	8720	-12.16	20240115	6770	13.15	20240115	10110	-24.23	20230510	6330	21.01	20230215	6.64	N	170030	500	76 억		409433	N	N	0	N	00	N
84	20240215	140748	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7670	40	2	0.52	1193329210	156573	60.13	7660	7720	7570	9910	5350	7630	7621.55	2.67	0	-53419	8016	7822	7656	7462	7296	7920	7560	77	2280	500	5790	10	1	15340000	1177	10.32	0.85	12	1.02	743.00	8988.00	10110	20230510	-24.13	6330	20230215	21.17	8720	-12.04	20240115	6770	13.29	20240115	10110	-24.13	20230510	6330	21.17	20230215	6.64	N	170030	500	76 억		409433	N	N	0	N	00	N
85	20240215	130736	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7640	10	2	0.13	1046014760	137292	52.72	7660	7720	7570	9910	5350	7630	7618.91	2.67	0	-48626	8016	7822	7656	7462	7296	7920	7560	77	2280	500	5790	10	1	15340000	1172	10.28	0.85	12	0.89	743.00	8988.00	10110	20230510	-24.43	6330	20230215	20.70	8720	-12.39	20240115	6770	12.85	20240115	10110	-24.43	20230510	6330	20.70	20230215	6.64	N	170030	500	76 억		409433	N	N	0	N	00	N
86	20240215	120748	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7650	20	2	0.26	942972200	123804	47.54	7660	7720	7570	9910	5350	7630	7616.65	2.67	0	-46106	8016	7822	7656	7462	7296	7920	7560	77	2280	500	5790	10	1	15340000	1174	10.30	0.85	12	0.81	743.00	8988.00	10110	20230510	-24.33	6330	20230215	20.85	8720	-12.27	20240115	6770	13.00	20240115	10110	-24.33	20230510	6330	20.85	20230215	6.64	N	170030	500	76 억		409433	N	N	0	N	00	N
87	20240215	110744	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7590	-40	5	-0.52	798946500	104987	40.32	7660	7660	7570	9910	5350	7630	7609.96	2.67	0	-42660	8016	7822	7656	7462	7296	7920	7560	77	2280	500	5790	10	1	15340000	1164	10.22	0.84	12	0.68	743.00	8988.00	10110	20230510	-24.93	6330	20230215	19.91	8720	-12.96	20240115	6770	12.11	20240115	10110	-24.93	20230510	6330	19.91	20230215	6.64	N	170030	500	76 억		409433	N	N	0	N	00	N
88	20240215	100743	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7620	-10	5	-0.13	555652250	72921	28.00	7660	7660	7590	9910	5350	7630	7619.92	2.67	0	-30933	8016	7822	7656	7462	7296	7920	7560	77	2280	500	5790	10	1	15340000	1169	10.26	0.85	12	0.48	743.00	8988.00	10110	20230510	-24.63	6330	20230215	20.38	8720	-12.61	20240115	6770	12.56	20240115	10110	-24.63	20230510	6330	20.38	20230215	6.64	N	170030	500	76 억		409433	N	N	0	N	00	N
89	20240215	090745	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7640	10	2	0.13	199308190	26119	10.03	7660	7660	7600	9910	5350	7630	7630.77	2.67	0	-12943	8016	7822	7656	7462	7296	7920	7560	77	2280	500	5790	10	1	15340000	1172	10.28	0.85	12	0.17	743.00	8988.00	10110	20230510	-24.43	6330	20230215	20.70	8720	-12.39	20240115	6770	12.85	20240115	10110	-24.43	20230510	6330	20.70	20230215	6.64	N	170030	500	76 억		409433	N	N	0	N	00	N
90	20240214	160740	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7630	20	2	0.26	1978974990	258784	99.95	7530	7850	7490	9890	5330	7610	7647.27	2.59	0	11609	7816	7712	7596	7492	7376	7765	7545	77	2280	500	5780	10	1	15340000	1170	10.27	0.85	12	1.69	743.00	8988.00	10110	20230510	-24.53	6330	20230215	20.54	8720	-12.50	20240115	6770	12.70	20240115	10110	-24.53	20230510	6330	20.54	20230215	6.61	N	170030	500	76 억		396652	N	N	0	N	00	N
91	20240214	150741	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7630	20	2	0.26	1894270190	247682	95.66	7530	7850	7490	9890	5330	7610	7648.02	2.59	0	9484	7816	7712	7596	7492	7376	7765	7545	77	2280	500	5780	10	1	15340000	1170	10.27	0.85	12	1.61	743.00	8988.00	10110	20230510	-24.53	6330	20230215	20.54	8720	-12.50	20240115	6770	12.70	20240115	10110	-24.53	20230510	6330	20.54	20230215	6.61	N	170030	500	76 억		396652	N	N	0	N	00	N
92	20240214	140737	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7650	40	2	0.53	1775756950	232178	89.67	7530	7850	7490	9890	5330	7610	7648.29	2.59	0	12341	7816	7712	7596	7492	7376	7765	7545	77	2280	500	5780	10	1	15340000	1174	10.30	0.85	12	1.51	743.00	8988.00	10110	20230510	-24.33	6330	20230215	20.85	8720	-12.27	20240115	6770	13.00	20240115	10110	-24.33	20230510	6330	20.85	20230215	6.61	N	170030	500	76 억		396652	N	N	0	N	00	N
93	20240214	130740	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7650	40	2	0.53	1617480330	211449	81.67	7530	7850	7490	9890	5330	7610	7649.54	2.59	0	12771	7816	7712	7596	7492	7376	7765	7545	77	2280	500	5780	10	1	15340000	1174	10.30	0.85	12	1.38	743.00	8988.00	10110	20230510	-24.33	6330	20230215	20.85	8720	-12.27	20240115	6770	13.00	20240115	10110	-24.33	20230510	6330	20.85	20230215	6.61	N	170030	500	76 억		396652	N	N	0	N	00	N
94	20240214	120734	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7690	80	2	1.05	1491479100	194979	75.31	7530	7850	7490	9890	5330	7610	7649.47	2.59	0	9509	7816	7712	7596	7492	7376	7765	7545	77	2280	500	5780	10	1	15340000	1180	10.35	0.86	12	1.27	743.00	8988.00	10110	20230510	-23.94	6330	20230215	21.48	8720	-11.81	20240115	6770	13.59	20240115	10110	-23.94	20230510	6330	21.48	20230215	6.61	N	170030	500	76 억		396652	N	N	0	N	00	N
95	20240214	110740	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7630	20	2	0.26	603517900	79856	30.84	7530	7640	7490	9890	5330	7610	7557.46	2.59	0	10976	7816	7712	7596	7492	7376	7765	7545	77	2280	500	5780	10	1	15340000	1170	10.27	0.85	12	0.52	743.00	8988.00	10110	20230510	-24.53	6330	20230215	20.54	8720	-12.50	20240115	6770	12.70	20240115	10110	-24.53	20230510	6330	20.54	20230215	6.61	N	170030	500	76 억		396652	N	N	0	N	00	N
96	20240214	090730	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7610	0	3	0.00	82519260	10930	4.22	7530	7610	7500	9890	5330	7610	7548.79	2.59	0	1063	7816	7712	7596	7492	7376	7765	7545	77	2280	500	5780	10	1	15340000	1167	10.24	0.85	12	0.07	743.00	8988.00	10110	20230510	-24.73	6330	20230215	20.22	8720	-12.73	20240115	6770	12.41	20240115	10110	-24.73	20230510	6330	20.22	20230215	6.61	N	170030	500	76 억		396652	N	N	0	N	00	N
97	20240213	160730	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7610	60	2	0.79	1950200020	256522	122.54	7550	7700	7480	9810	5290	7550	7602.58	2.22	0	56501	7770	7660	7560	7450	7350	7610	7400	77	2260	500	5730	10	1	15340000	1167	10.24	0.85	12	1.67	743.00	8988.00	10110	20230510	-24.73	6330	20230215	20.22	8720	-12.73	20240115	6770	12.41	20240115	10110	-24.73	20230510	6330	20.22	20230215	6.81	N	170030	500	76 억		339973	N	N	0	N	00	N
98	20240213	150728	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7590	40	2	0.53	1879379840	247206	118.09	7550	7700	7480	9810	5290	7550	7602.61	2.22	0	59696	7770	7660	7560	7450	7350	7610	7400	77	2260	500	5730	10	1	15340000	1164	10.22	0.84	12	1.61	743.00	8988.00	10110	20230510	-24.93	6330	20230215	19.91	8720	-12.96	20240115	6770	12.11	20240115	10110	-24.93	20230510	6330	19.91	20230215	6.81	N	170030	500	76 억		339973	N	N	0	N	00	N
99	20240213	140737	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7620	70	2	0.93	1658069570	218035	104.16	7550	7700	7480	9810	5290	7550	7604.75	2.22	0	64776	7770	7660	7560	7450	7350	7610	7400	77	2260	500	5730	10	1	15340000	1169	10.26	0.85	12	1.42	743.00	8988.00	10110	20230510	-24.63	6330	20230215	20.38	8720	-12.61	20240115	6770	12.56	20240115	10110	-24.63	20230510	6330	20.38	20230215	6.81	N	170030	500	76 억		339973	N	N	0	N	00	N
100	20240213	130728	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7630	80	2	1.06	1563014540	205546	98.19	7550	7700	7480	9810	5290	7550	7604.36	2.22	0	64851	7770	7660	7560	7450	7350	7610	7400	77	2260	500	5730	10	1	15340000	1170	10.27	0.85	12	1.34	743.00	8988.00	10110	20230510	-24.53	6330	20230215	20.54	8720	-12.50	20240115	6770	12.70	20240115	10110	-24.53	20230510	6330	20.54	20230215	6.81	N	170030	500	76 억		339973	N	N	0	N	00	N
101	20240213	120736	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7660	110	2	1.46	1494634580	196587	93.91	7550	7700	7480	9810	5290	7550	7603.07	2.22	0	65983	7770	7660	7560	7450	7350	7610	7400	77	2260	500	5730	10	1	15340000	1175	10.31	0.85	12	1.28	743.00	8988.00	10110	20230510	-24.23	6330	20230215	21.01	8720	-12.16	20240115	6770	13.15	20240115	10110	-24.23	20230510	6330	21.01	20230215	6.81	N	170030	500	76 억		339973	N	N	0	N	00	N
102	20240213	110747	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7690	140	2	1.85	1397993560	183938	87.87	7550	7700	7480	9810	5290	7550	7600.51	2.22	0	68823	7770	7660	7560	7450	7350	7610	7400	77	2260	500	5730	10	1	15340000	1180	10.35	0.86	12	1.20	743.00	8988.00	10110	20230510	-23.94	6330	20230215	21.48	8720	-11.81	20240115	6770	13.59	20240115	10110	-23.94	20230510	6330	21.48	20230215	6.81	N	170030	500	76 억		339973	N	N	0	N	00	N
103	20240213	100621	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	7620	70	2	0.93	1004493640	132538	63.31	7550	7680	7480	9810	5290	7550	7579.04	2.22	0	48061	7770	7660	7560	7450	7350	7610	7400	77	2260	500	5730	10	1	15340000	1169	10.26	0.85	12	0.86	743.00	8988.00	10110	20230510	-24.63	6330	20230215	20.38	8720	-12.61	20240115	6770	12.56	20240115	10110	-24.63	20230510	6330	20.38	20230215	6.81	N	170030	500	76 억		339973	N	N	0	N	00	N