KissMeData/212560/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	160919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11000	1040	2	10.44	10318602870	952253	1386.26	9900	11130	9900	12940	6980	9960	10835.82	4.64	0	75831	10340	10150	10000	9810	9660	10075	9735	39	2980	500	6170	10	1	7874963	866	11.03	0.89	12	12.09	997.00	12301.00	13800	20231221	-20.29	6170	20230428	78.28	11430	-3.76	20240221	8520	29.11	20240115	13800	-20.29	20231221	6170	78.28	20230428	6.09	N	212560	500	39 억		365529	N	N	0	N	00	N
3	20240229	150923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11020	1060	2	10.64	9808772220	905858	1318.72	9900	11130	9900	12940	6980	9960	10828.16	4.64	0	80759	10340	10150	10000	9810	9660	10075	9735	39	2980	500	6170	10	1	7874963	868	11.05	0.90	12	11.50	997.00	12301.00	13800	20231221	-20.14	6170	20230428	78.61	11430	-3.59	20240221	8520	29.34	20240115	13800	-20.14	20231221	6170	78.61	20230428	6.09	N	212560	500	39 억		365529	N	N	0	N	00	N
4	20240229	140924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	890	2	8.94	8577138040	793292	1154.85	9900	11130	9900	12940	6980	9960	10812.08	4.64	0	96767	10340	10150	10000	9810	9660	10075	9735	39	2980	500	6170	10	1	7874963	854	10.88	0.88	12	10.07	997.00	12301.00	13800	20231221	-21.38	6170	20230428	75.85	11430	-5.07	20240221	8520	27.35	20240115	13800	-21.38	20231221	6170	75.85	20230428	6.09	N	212560	500	39 억		365529	N	N	0	N	00	N
5	20240229	130921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	890	2	8.94	7932157310	733650	1068.03	9900	11130	9900	12940	6980	9960	10811.91	4.64	0	96481	10340	10150	10000	9810	9660	10075	9735	39	2980	500	6170	10	1	7874963	854	10.88	0.88	12	9.32	997.00	12301.00	13800	20231221	-21.38	6170	20230428	75.85	11430	-5.07	20240221	8520	27.35	20240115	13800	-21.38	20231221	6170	75.85	20230428	6.09	N	212560	500	39 억		365529	N	N	0	N	00	N
6	20240229	120922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	890	2	8.94	7157873670	662717	964.77	9900	11130	9900	12940	6980	9960	10800.80	4.64	0	103333	10340	10150	10000	9810	9660	10075	9735	39	2980	500	6170	10	1	7874963	854	10.88	0.88	12	8.42	997.00	12301.00	13800	20231221	-21.38	6170	20230428	75.85	11430	-5.07	20240221	8520	27.35	20240115	13800	-21.38	20231221	6170	75.85	20230428	6.09	N	212560	500	39 억		365529	N	N	0	N	00	N
7	20240229	110924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11010	1050	2	10.54	6273326900	581553	846.61	9900	11130	9900	12940	6980	9960	10787.20	4.64	0	100742	10340	10150	10000	9810	9660	10075	9735	39	2980	500	6170	10	1	7874963	867	11.04	0.90	12	7.38	997.00	12301.00	13800	20231221	-20.22	6170	20230428	78.44	11430	-3.67	20240221	8520	29.23	20240115	13800	-20.22	20231221	6170	78.44	20230428	6.09	N	212560	500	39 억		365529	N	N	0	N	00	N
8	20240229	100925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10890	930	2	9.34	3566267170	333057	484.86	9900	11130	9900	12940	6980	9960	10707.68	4.64	0	53849	10340	10150	10000	9810	9660	10075	9735	39	2980	500	6170	10	1	7874963	858	10.92	0.89	12	4.23	997.00	12301.00	13800	20231221	-21.09	6170	20230428	76.50	11430	-4.72	20240221	8520	27.82	20240115	13800	-21.09	20231221	6170	76.50	20230428	6.09	N	212560	500	39 억		365529	N	N	0	N	00	N
9	20240229	090922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10170	210	2	2.11	64740270	6433	9.36	9900	10190	9900	12940	6980	9960	10063.78	4.64	0	1104	10340	10150	10000	9810	9660	10075	9735	39	2980	500	6170	10	1	7874963	801	10.20	0.83	12	0.08	997.00	12301.00	13800	20231221	-26.30	6170	20230428	64.83	11430	-11.02	20240221	8520	19.37	20240115	13800	-26.30	20231221	6170	64.83	20230428	6.09	N	212560	500	39 억		365529	N	N	0	N	00	N
10	20240228	160829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9960	-130	5	-1.29	678615020	68070	60.53	10000	10190	9850	13110	7070	10090	9969.40	4.76	0	-10180	10650	10370	10160	9880	9670	10265	9775	39	3020	500	6250	10	1	7874963	784	9.99	0.81	12	0.86	997.00	12301.00	13800	20231221	-27.83	6170	20230428	61.43	11430	-12.86	20240221	8520	16.90	20240115	13800	-27.83	20231221	6170	61.43	20230428	6.25	N	212560	500	39 억		374803	N	N	0	N	00	N
11	20240228	150830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9990	-100	5	-0.99	602992080	60448	53.75	10000	10190	9850	13110	7070	10090	9975.38	4.76	0	-10329	10650	10370	10160	9880	9670	10265	9775	39	3020	500	6250	10	1	7874963	787	10.02	0.81	12	0.77	997.00	12301.00	13800	20231221	-27.61	6170	20230428	61.91	11430	-12.60	20240221	8520	17.25	20240115	13800	-27.61	20231221	6170	61.91	20230428	6.25	N	212560	500	39 억		374803	N	N	0	N	00	N
12	20240228	140921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9990	-100	5	-0.99	540943520	54215	48.21	10000	10190	9850	13110	7070	10090	9977.74	4.76	0	-10084	10650	10370	10160	9880	9670	10265	9775	39	3020	500	6250	10	1	7874963	787	10.02	0.81	12	0.69	997.00	12301.00	13800	20231221	-27.61	6170	20230428	61.91	11430	-12.60	20240221	8520	17.25	20240115	13800	-27.61	20231221	6170	61.91	20230428	6.25	N	212560	500	39 억		374803	N	N	0	N	00	N
13	20240228	130921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9980	-110	5	-1.09	484045310	48507	43.13	10000	10190	9850	13110	7070	10090	9978.87	4.76	0	-11030	10650	10370	10160	9880	9670	10265	9775	39	3020	500	6250	10	1	7874963	786	10.01	0.81	12	0.62	997.00	12301.00	13800	20231221	-27.68	6170	20230428	61.75	11430	-12.69	20240221	8520	17.14	20240115	13800	-27.68	20231221	6170	61.75	20230428	6.25	N	212560	500	39 억		374803	N	N	0	N	00	N
14	20240228	120924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9890	-200	5	-1.98	412908420	41326	36.75	10000	10190	9850	13110	7070	10090	9991.49	4.76	0	-12254	10650	10370	10160	9880	9670	10265	9775	39	3020	500	6250	10	1	7874963	779	9.92	0.80	12	0.52	997.00	12301.00	13800	20231221	-28.33	6170	20230428	60.29	11430	-13.47	20240221	8520	16.08	20240115	13800	-28.33	20231221	6170	60.29	20230428	6.25	N	212560	500	39 억		374803	N	N	0	N	00	N
15	20240228	110847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9950	-140	5	-1.39	288275230	28725	25.54	10000	10190	9920	13110	7070	10090	10035.69	4.76	0	-6819	10650	10370	10160	9880	9670	10265	9775	39	3020	500	6250	10	1	7874963	784	9.98	0.81	12	0.36	997.00	12301.00	13800	20231221	-27.90	6170	20230428	61.26	11430	-12.95	20240221	8520	16.78	20240115	13800	-27.90	20231221	6170	61.26	20230428	6.25	N	212560	500	39 억		374803	N	N	0	N	00	N
16	20240228	100920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10120	30	2	0.30	112535260	11150	9.91	10000	10190	9950	13110	7070	10090	10092.85	4.76	0	308	10650	10370	10160	9880	9670	10265	9775	39	3020	500	6250	10	1	7874963	797	10.15	0.82	12	0.14	997.00	12301.00	13800	20231221	-26.67	6170	20230428	64.02	11430	-11.46	20240221	8520	18.78	20240115	13800	-26.67	20231221	6170	64.02	20230428	6.25	N	212560	500	39 억		374803	N	N	0	N	00	N
17	20240228	090924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	0	3	0.00	27542510	2752	2.45	10000	10090	9950	13110	7070	10090	10008.15	4.76	0	1405	10650	10370	10160	9880	9670	10265	9775	39	3020	500	6250	10	1	7874963	795	10.12	0.82	12	0.03	997.00	12301.00	13800	20231221	-26.88	6170	20230428	63.53	11430	-11.72	20240221	8520	18.43	20240115	13800	-26.88	20231221	6170	63.53	20230428	6.25	N	212560	500	39 억		374803	N	N	0	N	00	N
18	20240227	160921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	-210	5	-2.04	1115774630	110684	69.72	10400	10440	9950	13390	7210	10300	10080.70	4.78	0	-1665	10866	10582	10306	10022	9746	10725	10165	39	3090	500	6380	10	1	7874963	795	10.12	0.82	12	1.41	997.00	12301.00	13800	20231221	-26.88	6170	20230428	63.53	11430	-11.72	20240221	8520	18.43	20240115	13800	-26.88	20231221	6170	63.53	20230428	6.17	N	212560	500	39 억		376721	N	N	0	N	00	N
19	20240227	150921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10020	-280	5	-2.72	1057732220	104921	66.09	10400	10440	9950	13390	7210	10300	10081.23	4.78	0	-3649	10866	10582	10306	10022	9746	10725	10165	39	3090	500	6380	10	1	7874963	789	10.05	0.81	12	1.33	997.00	12301.00	13800	20231221	-27.39	6170	20230428	62.40	11430	-12.34	20240221	8520	17.61	20240115	13800	-27.39	20231221	6170	62.40	20230428	6.17	N	212560	500	39 억		376721	N	N	0	N	00	N
20	20240227	140918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10070	-230	5	-2.23	911464890	90348	56.91	10400	10440	9950	13390	7210	10300	10088.38	4.78	0	-6111	10866	10582	10306	10022	9746	10725	10165	39	3090	500	6380	10	1	7874963	793	10.10	0.82	12	1.15	997.00	12301.00	13800	20231221	-27.03	6170	20230428	63.21	11430	-11.90	20240221	8520	18.19	20240115	13800	-27.03	20231221	6170	63.21	20230428	6.17	N	212560	500	39 억		376721	N	N	0	N	00	N
21	20240227	130841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10150	-150	5	-1.46	825466730	81814	51.54	10400	10440	9950	13390	7210	10300	10089.55	4.78	0	-4754	10866	10582	10306	10022	9746	10725	10165	39	3090	500	6380	10	1	7874963	799	10.18	0.83	12	1.04	997.00	12301.00	13800	20231221	-26.45	6170	20230428	64.51	11430	-11.20	20240221	8520	19.13	20240115	13800	-26.45	20231221	6170	64.51	20230428	6.17	N	212560	500	39 억		376721	N	N	0	N	00	N
22	20240227	120923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10150	-150	5	-1.46	787601270	78076	49.18	10400	10440	9950	13390	7210	10300	10087.62	4.78	0	-4778	10866	10582	10306	10022	9746	10725	10165	39	3090	500	6380	10	1	7874963	799	10.18	0.83	12	0.99	997.00	12301.00	13800	20231221	-26.45	6170	20230428	64.51	11430	-11.20	20240221	8520	19.13	20240115	13800	-26.45	20231221	6170	64.51	20230428	6.17	N	212560	500	39 억		376721	N	N	0	N	00	N
23	20240227	110922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10130	-170	5	-1.65	639451680	63441	39.96	10400	10440	9950	13390	7210	10300	10079.47	4.78	0	-6486	10866	10582	10306	10022	9746	10725	10165	39	3090	500	6380	10	1	7874963	798	10.16	0.82	12	0.81	997.00	12301.00	13800	20231221	-26.59	6170	20230428	64.18	11430	-11.37	20240221	8520	18.90	20240115	13800	-26.59	20231221	6170	64.18	20230428	6.17	N	212560	500	39 억		376721	N	N	0	N	00	N
24	20240227	100917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10090	-210	5	-2.04	567706140	56335	35.49	10400	10440	9950	13390	7210	10300	10077.33	4.78	0	-6861	10866	10582	10306	10022	9746	10725	10165	39	3090	500	6380	10	1	7874963	795	10.12	0.82	12	0.72	997.00	12301.00	13800	20231221	-26.88	6170	20230428	63.53	11430	-11.72	20240221	8520	18.43	20240115	13800	-26.88	20231221	6170	63.53	20230428	6.17	N	212560	500	39 억		376721	N	N	0	N	00	N
25	20240227	090922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10220	-80	5	-0.78	65335770	6338	3.99	10400	10440	10220	13390	7210	10300	10308.58	4.78	0	-4309	10866	10582	10306	10022	9746	10725	10165	39	3090	500	6380	10	1	7874963	805	10.25	0.83	12	0.08	997.00	12301.00	13800	20231221	-25.94	6170	20230428	65.64	11430	-10.59	20240221	8520	19.95	20240115	13800	-25.94	20231221	6170	65.64	20230428	6.17	N	212560	500	39 억		376721	N	N	0	N	00	N
26	20240226	160916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10300	10	2	0.10	1632092370	158128	83.37	10290	10590	10030	13370	7210	10290	10321.42	4.77	0	-482	10730	10510	10330	10110	9930	10420	10020	39	3080	500	6370	10	1	7874963	811	10.33	0.84	12	2.01	997.00	12301.00	13800	20231221	-25.36	6170	20230428	66.94	11430	-9.89	20240221	8520	20.89	20240115	13800	-25.36	20231221	6170	66.94	20230428	6.29	N	212560	500	39 억		375515	N	N	0	N	00	N
27	20240226	150912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10340	50	2	0.49	1532884510	148508	78.30	10290	10590	10030	13370	7210	10290	10321.96	4.77	0	-950	10730	10510	10330	10110	9930	10420	10020	39	3080	500	6370	10	1	7874963	814	10.37	0.84	12	1.89	997.00	12301.00	13800	20231221	-25.07	6170	20230428	67.59	11430	-9.54	20240221	8520	21.36	20240115	13800	-25.07	20231221	6170	67.59	20230428	6.29	N	212560	500	39 억		375515	N	N	0	N	00	N
28	20240226	140915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10340	50	2	0.49	1435185210	139064	73.32	10290	10590	10030	13370	7210	10290	10320.38	4.77	0	1139	10730	10510	10330	10110	9930	10420	10020	39	3080	500	6370	10	1	7874963	814	10.37	0.84	12	1.77	997.00	12301.00	13800	20231221	-25.07	6170	20230428	67.59	11430	-9.54	20240221	8520	21.36	20240115	13800	-25.07	20231221	6170	67.59	20230428	6.29	N	212560	500	39 억		375515	N	N	0	N	00	N
29	20240226	130909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10470	180	2	1.75	1192617880	115638	60.97	10290	10590	10030	13370	7210	10290	10313.43	4.77	0	-2608	10730	10510	10330	10110	9930	10420	10020	39	3080	500	6370	10	1	7874963	825	10.50	0.85	12	1.47	997.00	12301.00	13800	20231221	-24.13	6170	20230428	69.69	11430	-8.40	20240221	8520	22.89	20240115	13800	-24.13	20231221	6170	69.69	20230428	6.29	N	212560	500	39 억		375515	N	N	0	N	00	N
30	20240226	120908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10400	110	2	1.07	828779140	80937	42.67	10290	10460	10030	13370	7210	10290	10239.63	4.77	0	-4507	10730	10510	10330	10110	9930	10420	10020	39	3080	500	6370	10	1	7874963	819	10.43	0.85	12	1.03	997.00	12301.00	13800	20231221	-24.64	6170	20230428	68.56	11430	-9.01	20240221	8520	22.07	20240115	13800	-24.64	20231221	6170	68.56	20230428	6.29	N	212560	500	39 억		375515	N	N	0	N	00	N
31	20240226	110908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10230	-60	5	-0.58	699640680	68472	36.10	10290	10440	10030	13370	7210	10290	10217.62	4.77	0	350	10730	10510	10330	10110	9930	10420	10020	39	3080	500	6370	10	1	7874963	806	10.26	0.83	12	0.87	997.00	12301.00	13800	20231221	-25.87	6170	20230428	65.80	11430	-10.50	20240221	8520	20.07	20240115	13800	-25.87	20231221	6170	65.80	20230428	6.29	N	212560	500	39 억		375515	N	N	0	N	00	N
32	20240226	100905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10360	70	2	0.68	541591210	53116	28.01	10290	10440	10030	13370	7210	10290	10195.89	4.77	0	-989	10730	10510	10330	10110	9930	10420	10020	39	3080	500	6370	10	1	7874963	816	10.39	0.84	12	0.67	997.00	12301.00	13800	20231221	-24.93	6170	20230428	67.91	11430	-9.36	20240221	8520	21.60	20240115	13800	-24.93	20231221	6170	67.91	20230428	6.29	N	212560	500	39 억		375515	N	N	0	N	00	N
33	20240226	090904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10170	-120	5	-1.17	274956540	27093	14.28	10290	10320	10030	13370	7210	10290	10147.16	4.77	0	-879	10730	10510	10330	10110	9930	10420	10020	39	3080	500	6370	10	1	7874963	801	10.20	0.83	12	0.34	997.00	12301.00	13800	20231221	-26.30	6170	20230428	64.83	11430	-11.02	20240221	8520	19.37	20240115	13800	-26.30	20231221	6170	64.83	20230428	6.29	N	212560	500	39 억		375515	N	N	0	N	00	N
34	20240223	160906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10290	-260	5	-2.46	1935195590	187842	80.03	10550	10550	10150	13710	7390	10550	10301.27	4.78	0	-3463	10983	10766	10583	10366	10183	10675	10275	39	3160	500	6540	10	1	7874963	810	10.32	0.84	12	2.39	997.00	12301.00	13800	20231221	-25.43	6170	20230428	66.77	11430	-9.97	20240221	8520	20.77	20240115	13800	-25.43	20231221	6170	66.77	20230428	5.76	N	212560	500	39 억		376105	N	N	0	N	00	N
35	20240223	150900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10320	-230	5	-2.18	1712568220	166311	70.85	10550	10550	10150	13710	7390	10550	10296.23	4.78	0	-4055	10983	10766	10583	10366	10183	10675	10275	39	3160	500	6540	10	1	7874963	813	10.35	0.84	12	2.11	997.00	12301.00	13800	20231221	-25.22	6170	20230428	67.26	11430	-9.71	20240221	8520	21.13	20240115	13800	-25.22	20231221	6170	67.26	20230428	5.76	N	212560	500	39 억		376105	N	N	0	N	00	N
36	20240223	140901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10260	-290	5	-2.75	1536149480	149218	63.57	10550	10550	10150	13710	7390	10550	10293.37	4.78	0	-798	10983	10766	10583	10366	10183	10675	10275	39	3160	500	6540	10	1	7874963	808	10.29	0.83	12	1.89	997.00	12301.00	13800	20231221	-25.65	6170	20230428	66.29	11430	-10.24	20240221	8520	20.42	20240115	13800	-25.65	20231221	6170	66.29	20230428	5.76	N	212560	500	39 억		376105	N	N	0	N	00	N
37	20240223	130858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10260	-290	5	-2.75	1307182620	126772	54.01	10550	10550	10200	13710	7390	10550	10309.86	4.78	0	-2800	10983	10766	10583	10366	10183	10675	10275	39	3160	500	6540	10	1	7874963	808	10.29	0.83	12	1.61	997.00	12301.00	13800	20231221	-25.65	6170	20230428	66.29	11430	-10.24	20240221	8520	20.42	20240115	13800	-25.65	20231221	6170	66.29	20230428	5.76	N	212560	500	39 억		376105	N	N	0	N	00	N
38	20240223	120901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10260	-290	5	-2.75	1208594770	117151	49.91	10550	10550	10200	13710	7390	10550	10315.04	4.78	0	1215	10983	10766	10583	10366	10183	10675	10275	39	3160	500	6540	10	1	7874963	808	10.29	0.83	12	1.49	997.00	12301.00	13800	20231221	-25.65	6170	20230428	66.29	11430	-10.24	20240221	8520	20.42	20240115	13800	-25.65	20231221	6170	66.29	20230428	5.76	N	212560	500	39 억		376105	N	N	0	N	00	N
39	20240223	110850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10240	-310	5	-2.94	1152800180	111711	47.59	10550	10550	10200	13710	7390	10550	10317.92	4.78	0	2282	10983	10766	10583	10366	10183	10675	10275	39	3160	500	6540	10	1	7874963	806	10.27	0.83	12	1.42	997.00	12301.00	13800	20231221	-25.80	6170	20230428	65.96	11430	-10.41	20240221	8520	20.19	20240115	13800	-25.80	20231221	6170	65.96	20230428	5.76	N	212560	500	39 억		376105	N	N	0	N	00	N
40	20240223	100855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10390	-160	5	-1.52	825441440	79805	34.00	10550	10550	10230	13710	7390	10550	10341.25	4.78	0	2598	10983	10766	10583	10366	10183	10675	10275	39	3160	500	6540	10	1	7874963	818	10.42	0.84	12	1.01	997.00	12301.00	13800	20231221	-24.71	6170	20230428	68.40	11430	-9.10	20240221	8520	21.95	20240115	13800	-24.71	20231221	6170	68.40	20230428	5.76	N	212560	500	39 억		376105	N	N	0	N	00	N
41	20240223	090858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10380	-170	5	-1.61	313698200	30206	12.87	10550	10550	10280	13710	7390	10550	10381.07	4.78	0	-1139	10983	10766	10583	10366	10183	10675	10275	39	3160	500	6540	10	1	7874963	817	10.41	0.84	12	0.38	997.00	12301.00	13800	20231221	-24.78	6170	20230428	68.23	11430	-9.19	20240221	8520	21.83	20240115	13800	-24.78	20231221	6170	68.23	20230428	5.76	N	212560	500	39 억		376105	N	N	0	N	00	N
42	20240222	160845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10550	-290	5	-2.68	2472564920	233935	25.68	10800	10800	10400	14090	7590	10840	10569.47	5.15	0	-32247	12113	11476	10793	10156	9473	11795	10475	39	3250	500	6720	10	1	7874963	831	10.58	0.86	12	2.97	997.00	12301.00	13800	20231221	-23.55	6170	20230428	70.99	11430	-7.70	20240221	8520	23.83	20240115	13800	-23.55	20231221	6170	70.99	20230428	5.51	N	212560	500	39 억		405308	N	N	0	N	00	N
43	20240222	150855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10610	-230	5	-2.12	2332088420	220642	24.22	10800	10800	10400	14090	7590	10840	10569.50	5.15	0	-30251	12113	11476	10793	10156	9473	11795	10475	39	3250	500	6720	10	1	7874963	836	10.64	0.86	12	2.80	997.00	12301.00	13800	20231221	-23.12	6170	20230428	71.96	11430	-7.17	20240221	8520	24.53	20240115	13800	-23.12	20231221	6170	71.96	20230428	5.51	N	212560	500	39 억		405308	N	N	0	N	00	N
44	20240222	140853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10650	-190	5	-1.75	2140888190	202583	22.24	10800	10800	10400	14090	7590	10840	10567.90	5.15	0	-27189	12113	11476	10793	10156	9473	11795	10475	39	3250	500	6720	10	1	7874963	839	10.68	0.87	12	2.57	997.00	12301.00	13800	20231221	-22.83	6170	20230428	72.61	11430	-6.82	20240221	8520	25.00	20240115	13800	-22.83	20231221	6170	72.61	20230428	5.51	N	212560	500	39 억		405308	N	N	0	N	00	N
45	20240222	130840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10600	-240	5	-2.21	1947769790	184394	20.24	10800	10800	10400	14090	7590	10840	10563.02	5.15	0	-33024	12113	11476	10793	10156	9473	11795	10475	39	3250	500	6720	10	1	7874963	835	10.63	0.86	12	2.34	997.00	12301.00	13800	20231221	-23.19	6170	20230428	71.80	11430	-7.26	20240221	8520	24.41	20240115	13800	-23.19	20231221	6170	71.80	20230428	5.51	N	212560	500	39 억		405308	N	N	0	N	00	N
46	20240222	120851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10500	-340	5	-3.14	1781189770	168687	18.52	10800	10800	10400	14090	7590	10840	10559.07	5.15	0	-31163	12113	11476	10793	10156	9473	11795	10475	39	3250	500	6720	10	1	7874963	827	10.53	0.85	12	2.14	997.00	12301.00	13800	20231221	-23.91	6170	20230428	70.18	11430	-8.14	20240221	8520	23.24	20240115	13800	-23.91	20231221	6170	70.18	20230428	5.51	N	212560	500	39 억		405308	N	N	0	N	00	N
47	20240222	110848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10600	-240	5	-2.21	1483417600	140331	15.40	10800	10800	10400	14090	7590	10840	10570.76	5.15	0	-17258	12113	11476	10793	10156	9473	11795	10475	39	3250	500	6720	10	1	7874963	835	10.63	0.86	12	1.78	997.00	12301.00	13800	20231221	-23.19	6170	20230428	71.80	11430	-7.26	20240221	8520	24.41	20240115	13800	-23.19	20231221	6170	71.80	20230428	5.51	N	212560	500	39 억		405308	N	N	0	N	00	N
48	20240222	100840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10520	-320	5	-2.95	1232579910	116601	12.80	10800	10800	10400	14090	7590	10840	10570.82	5.15	0	-12911	12113	11476	10793	10156	9473	11795	10475	39	3250	500	6720	10	1	7874963	828	10.55	0.86	12	1.48	997.00	12301.00	13800	20231221	-23.77	6170	20230428	70.50	11430	-7.96	20240221	8520	23.47	20240115	13800	-23.77	20231221	6170	70.50	20230428	5.51	N	212560	500	39 억		405308	N	N	0	N	00	N
49	20240222	090855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10650	-190	5	-1.75	316667260	29796	3.27	10800	10800	10530	14090	7590	10840	10627.53	5.15	0	-4896	12113	11476	10793	10156	9473	11795	10475	39	3250	500	6720	10	1	7874963	839	10.68	0.87	12	0.38	997.00	12301.00	13800	20231221	-22.83	6170	20230428	72.61	11430	-6.82	20240221	8520	25.00	20240115	13800	-22.83	20231221	6170	72.61	20230428	5.51	N	212560	500	39 억		405308	N	N	0	N	00	N
50	20240221	160847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10840	590	2	5.76	9897598120	906099	425.70	10180	11430	10110	13320	7180	10250	10923.68	5.73	0	-40722	10610	10430	10270	10090	9930	10350	10010	39	3070	500	6350	10	1	7874963	854	10.87	0.88	12	11.51	997.00	12301.00	13800	20231221	-21.45	6170	20230428	75.69	11430	-5.16	20240221	8520	27.23	20240115	13800	-21.45	20231221	6170	75.69	20230428	5.54	N	212560	500	39 억		450879	N	N	0	N	00	N
51	20240221	150840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10830	580	2	5.66	9627149700	881112	413.96	10180	11430	10110	13320	7180	10250	10926.15	5.73	0	-38116	10610	10430	10270	10090	9930	10350	10010	39	3070	500	6350	10	1	7874963	853	10.86	0.88	12	11.19	997.00	12301.00	13800	20231221	-21.52	6170	20230428	75.53	11430	-5.25	20240221	8520	27.11	20240115	13800	-21.52	20231221	6170	75.53	20230428	5.54	N	212560	500	39 억		450879	N	N	0	N	00	N
52	20240221	140838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10900	650	2	6.34	9147080590	836761	393.12	10180	11430	10110	13320	7180	10250	10931.54	5.73	0	-43664	10610	10430	10270	10090	9930	10350	10010	39	3070	500	6350	10	1	7874963	858	10.93	0.89	12	10.63	997.00	12301.00	13800	20231221	-21.01	6170	20230428	76.66	11430	-4.64	20240221	8520	27.93	20240115	13800	-21.01	20231221	6170	76.66	20230428	5.54	N	212560	500	39 억		450879	N	N	0	N	00	N
53	20240221	130838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10840	590	2	5.76	8728061200	798110	374.96	10180	11430	10110	13320	7180	10250	10935.92	5.73	0	-42615	10610	10430	10270	10090	9930	10350	10010	39	3070	500	6350	10	1	7874963	854	10.87	0.88	12	10.13	997.00	12301.00	13800	20231221	-21.45	6170	20230428	75.69	11430	-5.16	20240221	8520	27.23	20240115	13800	-21.45	20231221	6170	75.69	20230428	5.54	N	212560	500	39 억		450879	N	N	0	N	00	N
54	20240221	120840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11070	820	2	8.00	7451627490	680377	319.65	10180	11430	10110	13320	7180	10250	10952.22	5.73	0	-50964	10610	10430	10270	10090	9930	10350	10010	39	3070	500	6350	10	1	7874963	872	11.10	0.90	12	8.64	997.00	12301.00	13800	20231221	-19.78	6170	20230428	79.42	11430	-3.15	20240221	8520	29.93	20240115	13800	-19.78	20231221	6170	79.42	20230428	5.54	N	212560	500	39 억		450879	N	N	0	N	00	N
55	20240221	110846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10680	430	2	4.20	1924255890	182467	85.73	10180	10790	10110	13320	7180	10250	10545.79	5.73	0	-27624	10610	10430	10270	10090	9930	10350	10010	39	3070	500	6350	10	1	7874963	841	10.71	0.87	12	2.32	997.00	12301.00	13800	20231221	-22.61	6170	20230428	73.10	11290	-5.40	20240123	8520	25.35	20240115	13800	-22.61	20231221	6170	73.10	20230428	5.54	N	212560	500	39 억		450879	N	N	0	N	00	N
56	20240221	100839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10590	340	2	3.32	945158120	90982	42.74	10180	10590	10110	13320	7180	10250	10388.43	5.73	0	-17112	10610	10430	10270	10090	9930	10350	10010	39	3070	500	6350	10	1	7874963	834	10.62	0.86	12	1.16	997.00	12301.00	13800	20231221	-23.26	6170	20230428	71.64	11290	-6.20	20240123	8520	24.30	20240115	13800	-23.26	20231221	6170	71.64	20230428	5.54	N	212560	500	39 억		450879	N	N	0	N	00	N
57	20240221	090838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10340	90	2	0.88	75965650	7430	3.49	10180	10350	10110	13320	7180	10250	10224.14	5.73	0	-1905	10610	10430	10270	10090	9930	10350	10010	39	3070	500	6350	10	1	7874963	814	10.37	0.84	12	0.09	997.00	12301.00	13800	20231221	-25.07	6170	20230428	67.59	11290	-8.41	20240123	8520	21.36	20240115	13800	-25.07	20231221	6170	67.59	20230428	5.54	N	212560	500	39 억		450879	N	N	0	N	00	N
58	20240220	160832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10250	-250	5	-2.38	2169922700	211198	37.71	10380	10450	10110	13650	7350	10500	10274.31	5.44	0	19487	11006	10752	10626	10372	10246	10690	10310	39	3150	500	6510	10	1	7874963	807	10.28	0.83	12	2.68	997.00	12301.00	13800	20231221	-25.72	6170	20230428	66.13	11290	-9.21	20240123	8520	20.31	20240115	13800	-25.72	20231221	6170	66.13	20230428	4.69	N	212560	500	39 억		428346	N	N	0	N	00	N
59	20240220	150832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10220	-280	5	-2.67	2121310630	206452	36.86	10380	10450	10110	13650	7350	10500	10274.91	5.44	0	20026	11006	10752	10626	10372	10246	10690	10310	39	3150	500	6510	10	1	7874963	805	10.25	0.83	12	2.62	997.00	12301.00	13800	20231221	-25.94	6170	20230428	65.64	11290	-9.48	20240123	8520	19.95	20240115	13800	-25.94	20231221	6170	65.64	20230428	4.69	N	212560	500	39 억		428346	N	N	0	N	00	N
60	20240220	140830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10200	-300	5	-2.86	1993415810	193967	34.63	10380	10450	10110	13650	7350	10500	10276.91	5.44	0	22163	11006	10752	10626	10372	10246	10690	10310	39	3150	500	6510	10	1	7874963	803	10.23	0.83	12	2.46	997.00	12301.00	13800	20231221	-26.09	6170	20230428	65.32	11290	-9.65	20240123	8520	19.72	20240115	13800	-26.09	20231221	6170	65.32	20230428	4.69	N	212560	500	39 억		428346	N	N	0	N	00	N
61	20240220	130833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10180	-320	5	-3.05	1840306240	178985	31.96	10380	10450	10110	13650	7350	10500	10281.72	5.44	0	30284	11006	10752	10626	10372	10246	10690	10310	39	3150	500	6510	10	1	7874963	802	10.21	0.83	12	2.27	997.00	12301.00	13800	20231221	-26.23	6170	20230428	64.99	11290	-9.83	20240123	8520	19.48	20240115	13800	-26.23	20231221	6170	64.99	20230428	4.69	N	212560	500	39 억		428346	N	N	0	N	00	N
62	20240220	120827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10200	-300	5	-2.86	1616973990	156974	28.03	10380	10450	10160	13650	7350	10500	10300.71	5.44	0	32445	11006	10752	10626	10372	10246	10690	10310	39	3150	500	6510	10	1	7874963	803	10.23	0.83	12	1.99	997.00	12301.00	13800	20231221	-26.09	6170	20230428	65.32	11290	-9.65	20240123	8520	19.72	20240115	13800	-26.09	20231221	6170	65.32	20230428	4.69	N	212560	500	39 억		428346	N	N	0	N	00	N
63	20240220	110829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10220	-280	5	-2.67	1488505460	144393	25.78	10380	10450	10180	13650	7350	10500	10308.51	5.44	0	31395	11006	10752	10626	10372	10246	10690	10310	39	3150	500	6510	10	1	7874963	805	10.25	0.83	12	1.83	997.00	12301.00	13800	20231221	-25.94	6170	20230428	65.64	11290	-9.48	20240123	8520	19.95	20240115	13800	-25.94	20231221	6170	65.64	20230428	4.69	N	212560	500	39 억		428346	N	N	0	N	00	N
64	20240220	100821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10240	-260	5	-2.48	1212468890	117426	20.97	10380	10450	10220	13650	7350	10500	10325.16	5.44	0	27723	11006	10752	10626	10372	10246	10690	10310	39	3150	500	6510	10	1	7874963	806	10.27	0.83	12	1.49	997.00	12301.00	13800	20231221	-25.80	6170	20230428	65.96	11290	-9.30	20240123	8520	20.19	20240115	13800	-25.80	20231221	6170	65.96	20230428	4.69	N	212560	500	39 억		428346	N	N	0	N	00	N
65	20240220	090837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10350	-150	5	-1.43	215154350	20798	3.71	10380	10450	10300	13650	7350	10500	10343.80	5.44	0	3607	11006	10752	10626	10372	10246	10690	10310	39	3150	500	6510	10	1	7874963	815	10.38	0.84	12	0.26	997.00	12301.00	13800	20231221	-25.00	6170	20230428	67.75	11290	-8.33	20240123	8520	21.48	20240115	13800	-25.00	20231221	6170	67.75	20230428	4.69	N	212560	500	39 억		428346	N	N	0	N	00	N
66	20240219	160831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10500	-140	5	-1.32	5963083550	557720	40.44	10670	10880	10500	13830	7450	10640	10692.08	6.20	0	-67376	11693	11166	10443	9916	9193	11430	10180	39	3190	500	6590	10	1	7874963	827	10.53	0.85	12	7.08	997.00	12301.00	13800	20231221	-23.91	6170	20230428	70.18	11290	-7.00	20240123	8520	23.24	20240115	13800	-23.91	20231221	6170	70.18	20230428	4.61	N	212560	500	39 억		488514	N	N	0	N	00	N
67	20240219	150836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10560	-80	5	-0.75	5691067840	531875	38.56	10670	10880	10520	13830	7450	10640	10700.01	6.20	0	-63462	11693	11166	10443	9916	9193	11430	10180	39	3190	500	6590	10	1	7874963	832	10.59	0.86	12	6.75	997.00	12301.00	13800	20231221	-23.48	6170	20230428	71.15	11290	-6.47	20240123	8520	23.94	20240115	13800	-23.48	20231221	6170	71.15	20230428	4.61	N	212560	500	39 억		488514	N	N	0	N	00	N
68	20240219	140836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10690	50	2	0.47	5293863860	494428	35.85	10670	10880	10520	13830	7450	10640	10707.05	6.20	0	-52344	11693	11166	10443	9916	9193	11430	10180	39	3190	500	6590	10	1	7874963	842	10.72	0.87	12	6.28	997.00	12301.00	13800	20231221	-22.54	6170	20230428	73.26	11290	-5.31	20240123	8520	25.47	20240115	13800	-22.54	20231221	6170	73.26	20230428	4.61	N	212560	500	39 억		488514	N	N	0	N	00	N
69	20240219	130835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10660	20	2	0.19	4948448610	462014	33.50	10670	10880	10520	13830	7450	10640	10710.61	6.20	0	-46485	11693	11166	10443	9916	9193	11430	10180	39	3190	500	6590	10	1	7874963	839	10.69	0.87	12	5.87	997.00	12301.00	13800	20231221	-22.75	6170	20230428	72.77	11290	-5.58	20240123	8520	25.12	20240115	13800	-22.75	20231221	6170	72.77	20230428	4.61	N	212560	500	39 억		488514	N	N	0	N	00	N
70	20240219	120833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10760	120	2	1.13	4581833920	427773	31.02	10670	10880	10520	13830	7450	10640	10710.91	6.20	0	-35321	11693	11166	10443	9916	9193	11430	10180	39	3190	500	6590	10	1	7874963	847	10.79	0.87	12	5.43	997.00	12301.00	13800	20231221	-22.03	6170	20230428	74.39	11290	-4.69	20240123	8520	26.29	20240115	13800	-22.03	20231221	6170	74.39	20230428	4.61	N	212560	500	39 억		488514	N	N	0	N	00	N
71	20240219	110831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10690	50	2	0.47	3819436650	357033	25.89	10670	10880	10520	13830	7450	10640	10697.72	6.20	0	-24501	11693	11166	10443	9916	9193	11430	10180	39	3190	500	6590	10	1	7874963	842	10.72	0.87	12	4.53	997.00	12301.00	13800	20231221	-22.54	6170	20230428	73.26	11290	-5.31	20240123	8520	25.47	20240115	13800	-22.54	20231221	6170	73.26	20230428	4.61	N	212560	500	39 억		488514	N	N	0	N	00	N
72	20240219	100827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10700	60	2	0.56	3301153810	308395	22.36	10670	10880	10520	13830	7450	10640	10704.31	6.20	0	-16835	11693	11166	10443	9916	9193	11430	10180	39	3190	500	6590	10	1	7874963	843	10.73	0.87	12	3.92	997.00	12301.00	13800	20231221	-22.46	6170	20230428	73.42	11290	-5.23	20240123	8520	25.59	20240115	13800	-22.46	20231221	6170	73.42	20230428	4.61	N	212560	500	39 억		488514	N	N	0	N	00	N
73	20240219	090828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10670	30	2	0.28	848566180	79479	5.76	10670	10850	10520	13830	7450	10640	10676.62	6.20	0	-10843	11693	11166	10443	9916	9193	11430	10180	39	3190	500	6590	10	1	7874963	840	10.70	0.87	12	1.01	997.00	12301.00	13800	20231221	-22.68	6170	20230428	72.93	11290	-5.49	20240123	8520	25.23	20240115	13800	-22.68	20231221	6170	72.93	20230428	4.61	N	212560	500	39 억		488514	N	N	0	N	00	N
74	20240216	160823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10640	1200	2	12.71	14388868260	1374161	1964.18	9840	10970	9720	12270	6610	9440	10470.90	5.87	0	41837	10213	9826	9613	9226	9013	9720	9120	39	2830	500	5850	10	1	7874963	838	10.67	0.86	12	17.45	997.00	12301.00	13800	20231221	-22.90	6170	20230428	72.45	11290	-5.76	20240123	8520	24.88	20240115	13800	-22.90	20231221	6170	72.45	20230428	4.59	N	212560	500	39 억		462654	N	N	0	N	00	N
75	20240216	150829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10510	1070	2	11.33	13722620290	1311296	1874.32	9840	10970	9720	12270	6610	9440	10464.93	5.87	0	30302	10213	9826	9613	9226	9013	9720	9120	39	2830	500	5850	10	1	7874963	828	10.54	0.85	12	16.65	997.00	12301.00	13800	20231221	-23.84	6170	20230428	70.34	11290	-6.91	20240123	8520	23.36	20240115	13800	-23.84	20231221	6170	70.34	20230428	4.59	N	212560	500	39 억		462654	N	N	0	N	00	N
76	20240216	140833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10340	900	2	9.53	13001794590	1242299	1775.70	9840	10970	9720	12270	6610	9440	10465.91	5.87	0	20276	10213	9826	9613	9226	9013	9720	9120	39	2830	500	5850	10	1	7874963	814	10.37	0.84	12	15.78	997.00	12301.00	13800	20231221	-25.07	6170	20230428	67.59	11290	-8.41	20240123	8520	21.36	20240115	13800	-25.07	20231221	6170	67.59	20230428	4.59	N	212560	500	39 억		462654	N	N	0	N	00	N
77	20240216	130825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10420	980	2	10.38	12607544100	1204368	1721.48	9840	10970	9720	12270	6610	9440	10468.18	5.87	0	19682	10213	9826	9613	9226	9013	9720	9120	39	2830	500	5850	10	1	7874963	821	10.45	0.85	12	15.29	997.00	12301.00	13800	20231221	-24.49	6170	20230428	68.88	11290	-7.71	20240123	8520	22.30	20240115	13800	-24.49	20231221	6170	68.88	20230428	4.59	N	212560	500	39 억		462654	N	N	0	N	00	N
78	20240216	120828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10380	940	2	9.96	11643627620	1112134	1589.65	9840	10970	9720	12270	6610	9440	10469.63	5.87	0	15626	10213	9826	9613	9226	9013	9720	9120	39	2830	500	5850	10	1	7874963	817	10.41	0.84	12	14.12	997.00	12301.00	13800	20231221	-24.78	6170	20230428	68.23	11290	-8.06	20240123	8520	21.83	20240115	13800	-24.78	20231221	6170	68.23	20230428	4.59	N	212560	500	39 억		462654	N	N	0	N	00	N
79	20240216	110835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10320	880	2	9.32	10948029920	1044813	1493.42	9840	10970	9720	12270	6610	9440	10478.46	5.87	0	12241	10213	9826	9613	9226	9013	9720	9120	39	2830	500	5850	10	1	7874963	813	10.35	0.84	12	13.27	997.00	12301.00	13800	20231221	-25.22	6170	20230428	67.26	11290	-8.59	20240123	8520	21.13	20240115	13800	-25.22	20231221	6170	67.26	20230428	4.59	N	212560	500	39 억		462654	N	N	0	N	00	N
80	20240216	100829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10880	1440	2	15.25	7260098940	694789	993.11	9840	10970	9720	12270	6610	9440	10449.36	5.87	0	35034	10213	9826	9613	9226	9013	9720	9120	39	2830	500	5850	10	1	7874963	857	10.91	0.88	12	8.82	997.00	12301.00	13800	20231221	-21.16	6170	20230428	76.34	11290	-3.63	20240123	8520	27.70	20240115	13800	-21.16	20231221	6170	76.34	20230428	4.59	N	212560	500	39 억		462654	N	N	0	N	00	N
81	20240216	090822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9850	410	2	4.34	528400080	53670	76.71	9840	9980	9720	12270	6610	9440	9845.35	5.87	0	5085	10213	9826	9613	9226	9013	9720	9120	39	2830	500	5850	10	1	7874963	776	9.88	0.80	12	0.68	997.00	12301.00	13800	20231221	-28.62	6170	20230428	59.64	11290	-12.75	20240123	8520	15.61	20240115	13800	-28.62	20231221	6170	59.64	20230428	4.59	N	212560	500	39 억		462654	N	N	0	N	00	N
82	20240215	160821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9440	-280	5	-2.88	664413860	69607	68.46	9870	10000	9400	12630	6810	9720	9545.52	6.25	0	-29783	10380	10050	9620	9290	8860	10215	9455	39	2910	500	6020	10	1	7874963	743	9.47	0.77	12	0.88	997.00	12301.00	13800	20231221	-31.59	6170	20230428	53.00	11290	-16.39	20240123	8520	10.80	20240115	13800	-31.59	20231221	6170	53.00	20230428	4.71	N	212560	500	39 억		492436	N	N	0	N	00	N
83	20240215	150827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9430	-290	5	-2.98	629762900	65934	64.85	9870	10000	9400	12630	6810	9720	9551.41	6.25	0	-28360	10380	10050	9620	9290	8860	10215	9455	39	2910	500	6020	10	1	7874963	743	9.46	0.77	12	0.84	997.00	12301.00	13800	20231221	-31.67	6170	20230428	52.84	11290	-16.47	20240123	8520	10.68	20240115	13800	-31.67	20231221	6170	52.84	20230428	4.71	N	212560	500	39 억		492436	N	N	0	N	00	N
84	20240215	140821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9440	-280	5	-2.88	531131970	55478	54.57	9870	10000	9440	12630	6810	9720	9573.74	6.25	0	-23488	10380	10050	9620	9290	8860	10215	9455	39	2910	500	6020	10	1	7874963	743	9.47	0.77	12	0.70	997.00	12301.00	13800	20231221	-31.59	6170	20230428	53.00	11290	-16.39	20240123	8520	10.80	20240115	13800	-31.59	20231221	6170	53.00	20230428	4.71	N	212560	500	39 억		492436	N	N	0	N	00	N
85	20240215	130805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9540	-180	5	-1.85	407870880	42469	41.77	9870	10000	9500	12630	6810	9720	9603.97	6.25	0	-18255	10380	10050	9620	9290	8860	10215	9455	39	2910	500	6020	10	1	7874963	751	9.57	0.78	12	0.54	997.00	12301.00	13800	20231221	-30.87	6170	20230428	54.62	11290	-15.50	20240123	8520	11.97	20240115	13800	-30.87	20231221	6170	54.62	20230428	4.71	N	212560	500	39 억		492436	N	N	0	N	00	N
86	20240215	120821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9580	-140	5	-1.44	350915750	36532	35.93	9870	10000	9500	12630	6810	9720	9605.71	6.25	0	-15980	10380	10050	9620	9290	8860	10215	9455	39	2910	500	6020	10	1	7874963	754	9.61	0.78	12	0.46	997.00	12301.00	13800	20231221	-30.58	6170	20230428	55.27	11290	-15.15	20240123	8520	12.44	20240115	13800	-30.58	20231221	6170	55.27	20230428	4.71	N	212560	500	39 억		492436	N	N	0	N	00	N
87	20240215	110816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9620	-100	5	-1.03	317151580	33006	32.46	9870	10000	9500	12630	6810	9720	9608.91	6.25	0	-14972	10380	10050	9620	9290	8860	10215	9455	39	2910	500	6020	10	1	7874963	758	9.65	0.78	12	0.42	997.00	12301.00	13800	20231221	-30.29	6170	20230428	55.92	11290	-14.79	20240123	8520	12.91	20240115	13800	-30.29	20231221	6170	55.92	20230428	4.71	N	212560	500	39 억		492436	N	N	0	N	00	N
88	20240215	100817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9550	-170	5	-1.75	259248900	26972	26.53	9870	10000	9500	12630	6810	9720	9611.78	6.25	0	-13842	10380	10050	9620	9290	8860	10215	9455	39	2910	500	6020	10	1	7874963	752	9.58	0.78	12	0.34	997.00	12301.00	13800	20231221	-30.80	6170	20230428	54.78	11290	-15.41	20240123	8520	12.09	20240115	13800	-30.80	20231221	6170	54.78	20230428	4.71	N	212560	500	39 억		492436	N	N	0	N	00	N
89	20240215	090819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9650	-70	5	-0.72	89911500	9244	9.09	9870	10000	9620	12630	6810	9720	9726.47	6.25	0	-6605	10380	10050	9620	9290	8860	10215	9455	39	2910	500	6020	10	1	7874963	760	9.68	0.78	12	0.12	997.00	12301.00	13800	20231221	-30.07	6170	20230428	56.40	11290	-14.53	20240123	8520	13.26	20240115	13800	-30.07	20231221	6170	56.40	20230428	4.71	N	212560	500	39 억		492436	N	N	0	N	00	N
90	20240214	160812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9720	320	2	3.40	969937260	100282	100.66	9290	9950	9190	12220	6580	9400	9671.83	6.04	0	16231	9793	9596	9433	9236	9073	9515	9155	39	2820	500	5820	10	1	7874963	765	9.75	0.79	12	1.27	997.00	12301.00	13800	20231221	-29.57	6170	20230428	57.54	11290	-13.91	20240123	8520	14.08	20240115	13800	-29.57	20231221	6170	57.54	20230428	4.64	N	212560	500	39 억		475960	N	N	0	N	00	N
91	20240214	150814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9690	290	2	3.09	912957240	94416	94.77	9290	9950	9190	12220	6580	9400	9669.52	6.04	0	17314	9793	9596	9433	9236	9073	9515	9155	39	2820	500	5820	10	1	7874963	763	9.72	0.79	12	1.20	997.00	12301.00	13800	20231221	-29.78	6170	20230428	57.05	11290	-14.17	20240123	8520	13.73	20240115	13800	-29.78	20231221	6170	57.05	20230428	4.64	N	212560	500	39 억		475960	N	N	0	N	00	N
92	20240214	140809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9720	320	2	3.40	877869290	90788	91.13	9290	9950	9190	12220	6580	9400	9669.44	6.04	0	18123	9793	9596	9433	9236	9073	9515	9155	39	2820	500	5820	10	1	7874963	765	9.75	0.79	12	1.15	997.00	12301.00	13800	20231221	-29.57	6170	20230428	57.54	11290	-13.91	20240123	8520	14.08	20240115	13800	-29.57	20231221	6170	57.54	20230428	4.64	N	212560	500	39 억		475960	N	N	0	N	00	N
93	20240214	130813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9760	360	2	3.83	774945750	80174	80.48	9290	9950	9190	12220	6580	9400	9665.80	6.04	0	16599	9793	9596	9433	9236	9073	9515	9155	39	2820	500	5820	10	1	7874963	769	9.79	0.79	12	1.02	997.00	12301.00	13800	20231221	-29.28	6170	20230428	58.18	11290	-13.55	20240123	8520	14.55	20240115	13800	-29.28	20231221	6170	58.18	20230428	4.64	N	212560	500	39 억		475960	N	N	0	N	00	N
94	20240214	120807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9790	390	2	4.15	724881780	75053	75.34	9290	9950	9190	12220	6580	9400	9658.27	6.04	0	15972	9793	9596	9433	9236	9073	9515	9155	39	2820	500	5820	10	1	7874963	771	9.82	0.80	12	0.95	997.00	12301.00	13800	20231221	-29.06	6170	20230428	58.67	11290	-13.29	20240123	8520	14.91	20240115	13800	-29.06	20231221	6170	58.67	20230428	4.64	N	212560	500	39 억		475960	N	N	0	N	00	N
95	20240214	110812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9750	350	2	3.72	608628070	63148	63.39	9290	9950	9190	12220	6580	9400	9638.12	6.04	0	12194	9793	9596	9433	9236	9073	9515	9155	39	2820	500	5820	10	1	7874963	768	9.78	0.79	12	0.80	997.00	12301.00	13800	20231221	-29.35	6170	20230428	58.02	11290	-13.64	20240123	8520	14.44	20240115	13800	-29.35	20231221	6170	58.02	20230428	4.64	N	212560	500	39 억		475960	N	N	0	N	00	N
96	20240214	090802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9410	10	2	0.11	94847720	10194	10.23	9290	9490	9190	12220	6580	9400	9304.27	6.04	0	1779	9793	9596	9433	9236	9073	9515	9155	39	2820	500	5820	10	1	7874963	741	9.44	0.76	12	0.13	997.00	12301.00	13800	20231221	-31.81	6170	20230428	52.51	11290	-16.65	20240123	8520	10.45	20240115	13800	-31.81	20231221	6170	52.51	20230428	4.64	N	212560	500	39 억		475960	N	N	0	N	00	N
97	20240213	160803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9400	0	3	0.00	943143440	99471	120.51	9430	9630	9270	12220	6580	9400	9481.59	6.13	0	-6806	9773	9586	9433	9246	9093	9680	9340	39	2820	500	5820	10	1	7874963	740	9.43	0.76	12	1.26	997.00	12301.00	13800	20231221	-31.88	6170	20230428	52.35	11290	-16.74	20240123	8520	10.33	20240115	13800	-31.88	20231221	6170	52.35	20230428	4.68	N	212560	500	39 억		483087	N	N	0	N	00	N
98	20240213	150800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9370	-30	5	-0.32	927962140	97855	118.55	9430	9630	9270	12220	6580	9400	9483.03	6.13	0	-6049	9773	9586	9433	9246	9093	9680	9340	39	2820	500	5820	10	1	7874963	738	9.40	0.76	12	1.24	997.00	12301.00	13800	20231221	-32.10	6170	20230428	51.86	11290	-17.01	20240123	8520	9.98	20240115	13800	-32.10	20231221	6170	51.86	20230428	4.68	N	212560	500	39 억		483087	N	N	0	N	00	N
99	20240213	140809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9380	-20	5	-0.21	799267020	84146	101.94	9430	9630	9270	12220	6580	9400	9498.57	6.13	0	1198	9773	9586	9433	9246	9093	9680	9340	39	2820	500	5820	10	1	7874963	739	9.41	0.76	12	1.07	997.00	12301.00	13800	20231221	-32.03	6170	20230428	52.03	11290	-16.92	20240123	8520	10.09	20240115	13800	-32.03	20231221	6170	52.03	20230428	4.68	N	212560	500	39 억		483087	N	N	0	N	00	N
100	20240213	130758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9420	20	2	0.21	726002760	76356	92.50	9430	9630	9270	12220	6580	9400	9508.13	6.13	0	4878	9773	9586	9433	9246	9093	9680	9340	39	2820	500	5820	10	1	7874963	742	9.45	0.77	12	0.97	997.00	12301.00	13800	20231221	-31.74	6170	20230428	52.67	11290	-16.56	20240123	8520	10.56	20240115	13800	-31.74	20231221	6170	52.67	20230428	4.68	N	212560	500	39 억		483087	N	N	0	N	00	N
101	20240213	120808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9470	70	2	0.74	633349100	66510	80.58	9430	9630	9270	12220	6580	9400	9522.61	6.13	0	8774	9773	9586	9433	9246	9093	9680	9340	39	2820	500	5820	10	1	7874963	746	9.50	0.77	12	0.84	997.00	12301.00	13800	20231221	-31.38	6170	20230428	53.48	11290	-16.12	20240123	8520	11.15	20240115	13800	-31.38	20231221	6170	53.48	20230428	4.68	N	212560	500	39 억		483087	N	N	0	N	00	N
102	20240213	110825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9550	150	2	1.60	521770230	54744	66.32	9430	9630	9270	12220	6580	9400	9531.09	6.13	0	15808	9773	9586	9433	9246	9093	9680	9340	39	2820	500	5820	10	1	7874963	752	9.58	0.78	12	0.70	997.00	12301.00	13800	20231221	-30.80	6170	20230428	54.78	11290	-15.41	20240123	8520	12.09	20240115	13800	-30.80	20231221	6170	54.78	20230428	4.68	N	212560	500	39 억		483087	N	N	0	N	00	N
103	20240213	100646	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9520	120	2	1.28	284311520	29912	36.24	9430	9630	9270	12220	6580	9400	9504.93	6.13	0	3167	9773	9586	9433	9246	9093	9680	9340	39	2820	500	5820	10	1	7874963	750	9.55	0.77	12	0.38	997.00	12301.00	13800	20231221	-31.01	6170	20230428	54.29	11290	-15.68	20240123	8520	11.74	20240115	13800	-31.01	20231221	6170	54.29	20230428	4.68	N	212560	500	39 억		483087	N	N	0	N	00	N