KissMeData/274090/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	161028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11300	-590	5	-4.96	2131222760	187787	572.84	11550	11800	11250	15450	8330	11890	11349.15	31.18	0	-11448	12203	12046	11863	11706	11523	12125	11785	65	3560	500	8560	10	1	12913226	1459	42.64	3.63	12	1.45	265.00	3115.00	19990	20230411	-43.47	10260	20231024	10.14	15900	-28.93	20240118	11250	0.44	20240229	19990	-43.47	20230411	10260	10.14	20231024	0.89	N	274090	500	64 억		4025742	N	N	516	N	00	N
3	20240229	151032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11260	-630	5	-5.30	2087994100	183963	561.17	11550	11800	11250	15450	8330	11890	11350.08	31.18	0	-10740	12203	12046	11863	11706	11523	12125	11785	65	3560	500	8560	10	1	12913226	1454	42.49	3.61	12	1.42	265.00	3115.00	19990	20230411	-43.67	10260	20231024	9.75	15900	-29.18	20240118	11250	0.09	20240229	19990	-43.67	20230411	10260	9.75	20231024	0.89	N	274090	500	64 억		4025742	N	N	26	N	00	N
4	20240229	141033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11320	-570	5	-4.79	1612626610	141816	432.60	11550	11800	11250	15450	8330	11890	11371.26	31.18	0	-14611	12203	12046	11863	11706	11523	12125	11785	65	3560	500	8560	10	1	12913226	1462	42.72	3.63	12	1.10	265.00	3115.00	19990	20230411	-43.37	10260	20231024	10.33	15900	-28.81	20240118	11250	0.62	20240229	19990	-43.37	20230411	10260	10.33	20231024	0.89	N	274090	500	64 억		4025742	N	N	26	N	00	N
5	20240229	131031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11310	-580	5	-4.88	1538093340	135248	412.57	11550	11800	11250	15450	8330	11890	11372.39	31.18	0	-13658	12203	12046	11863	11706	11523	12125	11785	65	3560	500	8560	10	1	12913226	1460	42.68	3.63	12	1.05	265.00	3115.00	19990	20230411	-43.42	10260	20231024	10.23	15900	-28.87	20240118	11250	0.53	20240229	19990	-43.42	20230411	10260	10.23	20231024	0.89	N	274090	500	64 억		4025742	N	N	26	N	00	N
6	20240229	121030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11330	-560	5	-4.71	1235294120	108450	330.82	11550	11800	11250	15450	8330	11890	11390.45	31.18	0	-13580	12203	12046	11863	11706	11523	12125	11785	65	3560	500	8560	10	1	12913226	1463	42.75	3.64	12	0.84	265.00	3115.00	19990	20230411	-43.32	10260	20231024	10.43	15900	-28.74	20240118	11250	0.71	20240229	19990	-43.32	20230411	10260	10.43	20231024	0.89	N	274090	500	64 억		4025742	N	N	26	N	00	N
7	20240229	111033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11370	-520	5	-4.37	1043497220	91544	279.25	11550	11800	11250	15450	8330	11890	11398.86	31.18	0	-11169	12203	12046	11863	11706	11523	12125	11785	65	3560	500	8560	10	1	12913226	1468	42.91	3.65	12	0.71	265.00	3115.00	19990	20230411	-43.12	10260	20231024	10.82	15900	-28.49	20240118	11250	1.07	20240229	19990	-43.12	20230411	10260	10.82	20231024	0.89	N	274090	500	64 억		4025742	N	N	26	N	00	N
8	20240229	101035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11320	-570	5	-4.79	946139150	82969	253.09	11550	11800	11250	15450	8330	11890	11403.53	31.18	0	-10380	12203	12046	11863	11706	11523	12125	11785	65	3560	500	8560	10	1	12913226	1462	42.72	3.63	12	0.64	265.00	3115.00	19990	20230411	-43.37	10260	20231024	10.33	15900	-28.81	20240118	11250	0.62	20240229	19990	-43.37	20230411	10260	10.33	20231024	0.89	N	274090	500	64 억		4025742	N	N	26	N	00	N
9	20240229	091032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11400	-490	5	-4.12	383860210	33360	101.76	11550	11800	11380	15450	8330	11890	11506.60	31.18	0	-5695	12203	12046	11863	11706	11523	12125	11785	65	3560	500	8560	10	1	12913226	1472	43.02	3.66	12	0.26	265.00	3115.00	19990	20230411	-42.97	10260	20231024	11.11	15900	-28.30	20240118	11380	0.18	20240229	19990	-42.97	20230411	10260	11.11	20231024	0.89	N	274090	500	64 억		4025742	N	N	26	N	00	N
10	20240228	160932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11890	150	2	1.28	377113980	31880	53.72	11830	12020	11680	15260	8220	11740	11829.70	31.17	0	226	12286	12012	11856	11582	11426	11935	11505	65	3520	500	8450	10	1	12913226	1535	44.87	3.82	12	0.25	265.00	3115.00	19990	20230411	-40.52	10260	20231024	15.89	15900	-25.22	20240118	11440	3.93	20240206	19990	-40.52	20230411	10260	15.89	20231024	0.89	N	274090	500	64 억		4025386	N	N	26	N	00	N
11	20240228	150931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11850	110	2	0.94	374108780	31627	53.29	11830	12020	11680	15260	8220	11740	11829.34	31.17	0	231	12286	12012	11856	11582	11426	11935	11505	65	3520	500	8450	10	1	12913226	1530	44.72	3.80	12	0.24	265.00	3115.00	19990	20230411	-40.72	10260	20231024	15.50	15900	-25.47	20240118	11440	3.58	20240206	19990	-40.72	20230411	10260	15.50	20231024	0.89	N	274090	500	64 억		4025386	N	N	6	N	00	N
12	20240228	141030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11850	110	2	0.94	347290720	29366	49.48	11830	12020	11680	15260	8220	11740	11826.88	31.17	0	385	12286	12012	11856	11582	11426	11935	11505	65	3520	500	8450	10	1	12913226	1530	44.72	3.80	12	0.23	265.00	3115.00	19990	20230411	-40.72	10260	20231024	15.50	15900	-25.47	20240118	11440	3.58	20240206	19990	-40.72	20230411	10260	15.50	20231024	0.89	N	274090	500	64 억		4025386	N	N	6	N	00	N
13	20240228	131029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11810	70	2	0.60	312992350	26463	44.59	11830	12020	11680	15260	8220	11740	11828.21	31.17	0	5	12286	12012	11856	11582	11426	11935	11505	65	3520	500	8450	10	1	12913226	1525	44.57	3.79	12	0.20	265.00	3115.00	19990	20230411	-40.92	10260	20231024	15.11	15900	-25.72	20240118	11440	3.23	20240206	19990	-40.92	20230411	10260	15.11	20231024	0.89	N	274090	500	64 억		4025386	N	N	6	N	00	N
14	20240228	121034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11800	60	2	0.51	281807400	23824	40.14	11830	12020	11680	15260	8220	11740	11829.47	31.17	0	5	12286	12012	11856	11582	11426	11935	11505	65	3520	500	8450	10	1	12913226	1524	44.53	3.79	12	0.18	265.00	3115.00	19990	20230411	-40.97	10260	20231024	15.01	15900	-25.79	20240118	11440	3.15	20240206	19990	-40.97	20230411	10260	15.01	20231024	0.89	N	274090	500	64 억		4025386	N	N	6	N	00	N
15	20240228	110949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11820	80	2	0.68	217703520	18392	30.99	11830	12020	11680	15260	8220	11740	11837.92	31.17	0	560	12286	12012	11856	11582	11426	11935	11505	65	3520	500	8450	10	1	12913226	1526	44.60	3.79	12	0.14	265.00	3115.00	19990	20230411	-40.87	10260	20231024	15.20	15900	-25.66	20240118	11440	3.32	20240206	19990	-40.87	20230411	10260	15.20	20231024	0.89	N	274090	500	64 억		4025386	N	N	6	N	00	N
16	20240228	101031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11830	90	2	0.77	196424360	16593	27.96	11830	12020	11680	15260	8220	11740	11838.98	31.17	0	460	12286	12012	11856	11582	11426	11935	11505	65	3520	500	8450	10	1	12913226	1528	44.64	3.80	12	0.13	265.00	3115.00	19990	20230411	-40.82	10260	20231024	15.30	15900	-25.60	20240118	11440	3.41	20240206	19990	-40.82	20230411	10260	15.30	20231024	0.89	N	274090	500	64 억		4025386	N	N	6	N	00	N
17	20240228	091034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11870	130	2	1.11	34177510	2892	4.87	11830	11890	11760	15260	8220	11740	11823.74	31.17	0	713	12286	12012	11856	11582	11426	11935	11505	65	3520	500	8450	10	1	12913226	1533	44.79	3.81	12	0.02	265.00	3115.00	19990	20230411	-40.62	10260	20231024	15.69	15900	-25.35	20240118	11440	3.76	20240206	19990	-40.62	20230411	10260	15.69	20231024	0.89	N	274090	500	64 억		4025386	N	N	6	N	00	N
18	20240227	161029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11740	-110	5	-0.93	701361480	59175	107.06	11850	12130	11700	15400	8300	11850	11852.33	31.22	0	-7789	12370	12110	11940	11680	11510	12065	11635	65	3550	500	8530	10	1	12913226	1516	44.30	3.77	12	0.46	265.00	3115.00	19990	20230411	-41.27	10260	20231024	14.42	15900	-26.16	20240118	11440	2.62	20240206	19990	-41.27	20230411	10260	14.42	20231024	0.85	N	274090	500	64 억		4031675	N	N	6	N	00	N
19	20240227	151030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11730	-120	5	-1.01	656396770	55339	100.12	11850	12130	11700	15400	8300	11850	11861.38	31.22	0	-8320	12370	12110	11940	11680	11510	12065	11635	65	3550	500	8530	10	1	12913226	1515	44.26	3.77	12	0.43	265.00	3115.00	19990	20230411	-41.32	10260	20231024	14.33	15900	-26.23	20240118	11440	2.53	20240206	19990	-41.32	20230411	10260	14.33	20231024	0.85	N	274090	500	64 억		4031675	N	N	89	N	00	N
20	20240227	141027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11850	0	3	0.00	424979720	35664	64.52	11850	12130	11780	15400	8300	11850	11916.21	31.22	0	-4596	12370	12110	11940	11680	11510	12065	11635	65	3550	500	8530	10	1	12913226	1530	44.72	3.80	12	0.28	265.00	3115.00	19990	20230411	-40.72	10260	20231024	15.50	15900	-25.47	20240118	11440	3.58	20240206	19990	-40.72	20230411	10260	15.50	20231024	0.85	N	274090	500	64 억		4031675	N	N	89	N	00	N
21	20240227	130949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	50	2	0.42	373818920	31359	56.73	11850	12130	11780	15400	8300	11850	11920.63	31.22	0	-3526	12370	12110	11940	11680	11510	12065	11635	65	3550	500	8530	10	1	12913226	1537	44.91	3.82	12	0.24	265.00	3115.00	19990	20230411	-40.47	10260	20231024	15.98	15900	-25.16	20240118	11440	4.02	20240206	19990	-40.47	20230411	10260	15.98	20231024	0.85	N	274090	500	64 억		4031675	N	N	89	N	00	N
22	20240227	121031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11830	-20	5	-0.17	360074060	30202	54.64	11850	12130	11780	15400	8300	11850	11922.19	31.22	0	-2957	12370	12110	11940	11680	11510	12065	11635	65	3550	500	8530	10	1	12913226	1528	44.64	3.80	12	0.23	265.00	3115.00	19990	20230411	-40.82	10260	20231024	15.30	15900	-25.60	20240118	11440	3.41	20240206	19990	-40.82	20230411	10260	15.30	20231024	0.85	N	274090	500	64 억		4031675	N	N	89	N	00	N
23	20240227	111031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11910	60	2	0.51	215609530	18119	32.78	11850	12130	11780	15400	8300	11850	11899.64	31.22	0	-1070	12370	12110	11940	11680	11510	12065	11635	65	3550	500	8530	10	1	12913226	1538	44.94	3.82	12	0.14	265.00	3115.00	19990	20230411	-40.42	10260	20231024	16.08	15900	-25.09	20240118	11440	4.11	20240206	19990	-40.42	20230411	10260	16.08	20231024	0.85	N	274090	500	64 억		4031675	N	N	89	N	00	N
24	20240227	101025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	50	2	0.42	129539900	10926	19.77	11850	12130	11780	15400	8300	11850	11856.11	31.22	0	-1403	12370	12110	11940	11680	11510	12065	11635	65	3550	500	8530	10	1	12913226	1537	44.91	3.82	12	0.08	265.00	3115.00	19990	20230411	-40.47	10260	20231024	15.98	15900	-25.16	20240118	11440	4.02	20240206	19990	-40.47	20230411	10260	15.98	20231024	0.85	N	274090	500	64 억		4031675	N	N	89	N	00	N
25	20240227	091030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11860	10	2	0.08	29899890	2515	4.55	11850	12130	11790	15400	8300	11850	11888.62	31.22	0	-919	12370	12110	11940	11680	11510	12065	11635	65	3550	500	8530	10	1	12913226	1532	44.75	3.81	12	0.02	265.00	3115.00	19990	20230411	-40.67	10260	20231024	15.59	15900	-25.41	20240118	11440	3.67	20240206	19990	-40.67	20230411	10260	15.59	20231024	0.85	N	274090	500	64 억		4031675	N	N	89	N	00	N
26	20240226	161025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11850	20	2	0.17	653732180	55107	80.60	11850	12200	11770	15370	8290	11830	11862.97	31.18	0	-5697	12396	12112	11966	11682	11536	12040	11610	65	3540	500	8510	10	1	12913226	1530	44.72	3.80	12	0.43	265.00	3115.00	19990	20230411	-40.72	10260	20231024	15.50	15900	-25.47	20240118	11440	3.58	20240206	19990	-40.72	20230411	10260	15.50	20231024	0.84	N	274090	500	64 억		4026779	N	N	89	N	00	N
27	20240226	151019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11790	-40	5	-0.34	638667270	53833	78.74	11850	12200	11770	15370	8290	11830	11863.87	31.18	0	-5208	12396	12112	11966	11682	11536	12040	11610	65	3540	500	8510	10	1	12913226	1522	44.49	3.78	12	0.42	265.00	3115.00	19990	20230411	-41.02	10260	20231024	14.91	15900	-25.85	20240118	11440	3.06	20240206	19990	-41.02	20230411	10260	14.91	20231024	0.84	N	274090	500	64 억		4026779	N	N	27	N	00	N
28	20240226	141023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11820	-10	5	-0.08	499122180	41992	61.42	11850	12200	11790	15370	8290	11830	11886.15	31.18	0	-7808	12396	12112	11966	11682	11536	12040	11610	65	3540	500	8510	10	1	12913226	1526	44.60	3.79	12	0.33	265.00	3115.00	19990	20230411	-40.87	10260	20231024	15.20	15900	-25.66	20240118	11440	3.32	20240206	19990	-40.87	20230411	10260	15.20	20231024	0.84	N	274090	500	64 억		4026779	N	N	27	N	00	N
29	20240226	131016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11820	-10	5	-0.08	383448410	32197	47.09	11850	12200	11810	15370	8290	11830	11909.48	31.18	0	-5850	12396	12112	11966	11682	11536	12040	11610	65	3540	500	8510	10	1	12913226	1526	44.60	3.79	12	0.25	265.00	3115.00	19990	20230411	-40.87	10260	20231024	15.20	15900	-25.66	20240118	11440	3.32	20240206	19990	-40.87	20230411	10260	15.20	20231024	0.84	N	274090	500	64 억		4026779	N	N	27	N	00	N
30	20240226	121016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11830	0	3	0.00	353518060	29665	43.39	11850	12200	11820	15370	8290	11830	11917.05	31.18	0	-3868	12396	12112	11966	11682	11536	12040	11610	65	3540	500	8510	10	1	12913226	1528	44.64	3.80	12	0.23	265.00	3115.00	19990	20230411	-40.82	10260	20231024	15.30	15900	-25.60	20240118	11440	3.41	20240206	19990	-40.82	20230411	10260	15.30	20231024	0.84	N	274090	500	64 억		4026779	N	N	27	N	00	N
31	20240226	111014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11840	10	2	0.08	261536160	21889	32.01	11850	12200	11840	15370	8290	11830	11948.37	31.18	0	-5134	12396	12112	11966	11682	11536	12040	11610	65	3540	500	8510	10	1	12913226	1529	44.68	3.80	12	0.17	265.00	3115.00	19990	20230411	-40.77	10260	20231024	15.40	15900	-25.53	20240118	11440	3.50	20240206	19990	-40.77	20230411	10260	15.40	20231024	0.84	N	274090	500	64 억		4026779	N	N	27	N	00	N
32	20240226	101012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11880	50	2	0.42	196081220	16377	23.95	11850	12200	11850	15370	8290	11830	11973.09	31.18	0	-2890	12396	12112	11966	11682	11536	12040	11610	65	3540	500	8510	10	1	12913226	1534	44.83	3.81	12	0.13	265.00	3115.00	19990	20230411	-40.57	10260	20231024	15.79	15900	-25.28	20240118	11440	3.85	20240206	19990	-40.57	20230411	10260	15.79	20231024	0.84	N	274090	500	64 억		4026779	N	N	27	N	00	N
33	20240226	091011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11920	90	2	0.76	58896390	4900	7.17	11850	12200	11850	15370	8290	11830	12020.25	31.18	0	-1543	12396	12112	11966	11682	11536	12040	11610	65	3540	500	8510	10	1	12913226	1539	44.98	3.83	12	0.04	265.00	3115.00	19990	20230411	-40.37	10260	20231024	16.18	15900	-25.03	20240118	11440	4.20	20240206	19990	-40.37	20230411	10260	16.18	20231024	0.84	N	274090	500	64 억		4026779	N	N	27	N	00	N
34	20240223	161011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11830	-210	5	-1.74	813460650	68341	127.89	12250	12250	11820	15650	8430	12040	11903.04	31.37	0	-23635	12260	12150	12030	11920	11800	12205	11975	65	3610	500	8660	10	1	12913226	1528	44.64	3.80	12	0.53	265.00	3115.00	19990	20230411	-40.82	10260	20231024	15.30	15900	-25.60	20240118	11440	3.41	20240206	19990	-40.82	20230411	10260	15.30	20231024	0.82	N	274090	500	64 억		4051316	N	N	27	N	00	N
35	20240223	151004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11840	-200	5	-1.66	780561560	65561	122.69	12250	12250	11820	15650	8430	12040	11905.88	31.37	0	-22928	12260	12150	12030	11920	11800	12205	11975	65	3610	500	8660	10	1	12913226	1529	44.68	3.80	12	0.51	265.00	3115.00	19990	20230411	-40.77	10260	20231024	15.40	15900	-25.53	20240118	11440	3.50	20240206	19990	-40.77	20230411	10260	15.40	20231024	0.82	N	274090	500	64 억		4051316	N	N	0	N	00	N
36	20240223	141007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11840	-200	5	-1.66	709214010	59540	111.42	12250	12250	11820	15650	8430	12040	11911.56	31.37	0	-21885	12260	12150	12030	11920	11800	12205	11975	65	3610	500	8660	10	1	12913226	1529	44.68	3.80	12	0.46	265.00	3115.00	19990	20230411	-40.77	10260	20231024	15.40	15900	-25.53	20240118	11440	3.50	20240206	19990	-40.77	20230411	10260	15.40	20231024	0.82	N	274090	500	64 억		4051316	N	N	0	N	00	N
37	20240223	131004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11880	-160	5	-1.33	553353080	46389	86.81	12250	12250	11860	15650	8430	12040	11928.54	31.37	0	-17474	12260	12150	12030	11920	11800	12205	11975	65	3610	500	8660	10	1	12913226	1534	44.83	3.81	12	0.36	265.00	3115.00	19990	20230411	-40.57	10260	20231024	15.79	15900	-25.28	20240118	11440	3.85	20240206	19990	-40.57	20230411	10260	15.79	20231024	0.82	N	274090	500	64 억		4051316	N	N	0	N	00	N
38	20240223	121008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11880	-160	5	-1.33	478207600	40058	74.96	12250	12250	11860	15650	8430	12040	11937.88	31.37	0	-13753	12260	12150	12030	11920	11800	12205	11975	65	3610	500	8660	10	1	12913226	1534	44.83	3.81	12	0.31	265.00	3115.00	19990	20230411	-40.57	10260	20231024	15.79	15900	-25.28	20240118	11440	3.85	20240206	19990	-40.57	20230411	10260	15.79	20231024	0.82	N	274090	500	64 억		4051316	N	N	0	N	00	N
39	20240223	110954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11910	-130	5	-1.08	382267120	31987	59.86	12250	12250	11860	15650	8430	12040	11950.70	31.37	0	-12740	12260	12150	12030	11920	11800	12205	11975	65	3610	500	8660	10	1	12913226	1538	44.94	3.82	12	0.25	265.00	3115.00	19990	20230411	-40.42	10260	20231024	16.08	15900	-25.09	20240118	11440	4.11	20240206	19990	-40.42	20230411	10260	16.08	20231024	0.82	N	274090	500	64 억		4051316	N	N	0	N	00	N
40	20240223	101002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	-90	5	-0.75	286317730	23941	44.80	12250	12250	11860	15650	8430	12040	11959.31	31.37	0	-12778	12260	12150	12030	11920	11800	12205	11975	65	3610	500	8660	10	1	12913226	1543	45.09	3.84	12	0.19	265.00	3115.00	19990	20230411	-40.22	10260	20231024	16.47	15900	-24.84	20240118	11440	4.46	20240206	19990	-40.22	20230411	10260	16.47	20231024	0.82	N	274090	500	64 억		4051316	N	N	0	N	00	N
41	20240223	091003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12020	-20	5	-0.17	75282960	6241	11.68	12250	12250	11950	15650	8430	12040	12062.64	31.37	0	-2816	12260	12150	12030	11920	11800	12205	11975	65	3610	500	8660	10	1	12913226	1552	45.36	3.86	12	0.05	265.00	3115.00	19990	20230411	-39.87	10260	20231024	17.15	15900	-24.40	20240118	11440	5.07	20240206	19990	-39.87	20230411	10260	17.15	20231024	0.82	N	274090	500	64 억		4051316	N	N	0	N	00	N
42	20240222	160950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12040	120	2	1.01	633024980	52588	73.88	11950	12140	11910	15490	8350	11920	12037.44	31.31	0	7927	12300	12110	11970	11780	11640	12040	11710	65	3570	500	8580	10	1	12913226	1555	45.43	3.87	12	0.41	265.00	3115.00	19990	20230411	-39.77	10260	20231024	17.35	15900	-24.28	20240118	11440	5.24	20240206	19990	-39.77	20230411	10260	17.35	20231024	0.83	N	274090	500	64 억		4043416	N	N	0	N	00	N
43	20240222	151001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12060	140	2	1.17	615178240	51106	71.80	11950	12140	11910	15490	8350	11920	12037.30	31.31	0	7934	12300	12110	11970	11780	11640	12040	11710	65	3570	500	8580	10	1	12913226	1557	45.51	3.87	12	0.40	265.00	3115.00	19990	20230411	-39.67	10260	20231024	17.54	15900	-24.15	20240118	11440	5.42	20240206	19990	-39.67	20230411	10260	17.54	20231024	0.83	N	274090	500	64 억		4043416	N	N	0	N	00	N
44	20240222	140957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	170	2	1.43	574478110	47736	67.07	11950	12140	11910	15490	8350	11920	12034.48	31.31	0	8043	12300	12110	11970	11780	11640	12040	11710	65	3570	500	8580	10	1	12913226	1561	45.62	3.88	12	0.37	265.00	3115.00	19990	20230411	-39.52	10260	20231024	17.84	15900	-23.96	20240118	11440	5.68	20240206	19990	-39.52	20230411	10260	17.84	20231024	0.83	N	274090	500	64 억		4043416	N	N	0	N	00	N
45	20240222	130943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	170	2	1.43	460233460	38301	53.81	11950	12130	11910	15490	8350	11920	12016.23	31.31	0	5060	12300	12110	11970	11780	11640	12040	11710	65	3570	500	8580	10	1	12913226	1561	45.62	3.88	12	0.30	265.00	3115.00	19990	20230411	-39.52	10260	20231024	17.84	15900	-23.96	20240118	11440	5.68	20240206	19990	-39.52	20230411	10260	17.84	20231024	0.83	N	274090	500	64 억		4043416	N	N	0	N	00	N
46	20240222	120954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	170	2	1.43	423046170	35228	49.49	11950	12130	11910	15490	8350	11920	12008.80	31.31	0	4719	12300	12110	11970	11780	11640	12040	11710	65	3570	500	8580	10	1	12913226	1561	45.62	3.88	12	0.27	265.00	3115.00	19990	20230411	-39.52	10260	20231024	17.84	15900	-23.96	20240118	11440	5.68	20240206	19990	-39.52	20230411	10260	17.84	20231024	0.83	N	274090	500	64 억		4043416	N	N	0	N	00	N
47	20240222	110953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	90	2	0.76	297920060	24868	34.94	11950	12080	11910	15490	8350	11920	11980.06	31.31	0	3835	12300	12110	11970	11780	11640	12040	11710	65	3570	500	8580	10	1	12913226	1551	45.32	3.86	12	0.19	265.00	3115.00	19990	20230411	-39.92	10260	20231024	17.06	15900	-24.47	20240118	11440	4.98	20240206	19990	-39.92	20230411	10260	17.06	20231024	0.83	N	274090	500	64 억		4043416	N	N	0	N	00	N
48	20240222	100944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11990	70	2	0.59	209838870	17547	24.65	11950	12040	11910	15490	8350	11920	11958.67	31.31	0	1590	12300	12110	11970	11780	11640	12040	11710	65	3570	500	8580	10	1	12913226	1548	45.25	3.85	12	0.14	265.00	3115.00	19990	20230411	-40.02	10260	20231024	16.86	15900	-24.59	20240118	11440	4.81	20240206	19990	-40.02	20230411	10260	16.86	20231024	0.83	N	274090	500	64 억		4043416	N	N	0	N	00	N
49	20240222	091001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11970	50	2	0.42	34471330	2884	4.05	11950	12000	11930	15490	8350	11920	11952.61	31.31	0	-2757	12300	12110	11970	11780	11640	12040	11710	65	3570	500	8580	10	1	12913226	1546	45.17	3.84	12	0.02	265.00	3115.00	19990	20230411	-40.12	10260	20231024	16.67	15900	-24.72	20240118	11440	4.63	20240206	19990	-40.12	20230411	10260	16.67	20231024	0.83	N	274090	500	64 억		4043416	N	N	0	N	00	N
50	20240221	160950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11920	-30	5	-0.25	848005680	70864	90.83	12140	12160	11830	15530	8370	11950	11966.67	31.42	0	-13739	12350	12150	12050	11850	11750	12100	11800	65	3580	500	8600	10	1	12913226	1539	44.98	3.83	12	0.55	265.00	3115.00	19990	20230411	-40.37	10260	20231024	16.18	15900	-25.03	20240118	11440	4.20	20240206	19990	-40.37	20230411	10260	16.18	20231024	0.83	N	274090	500	64 억		4057128	N	N	307	N	00	N
51	20240221	150939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11860	-90	5	-0.75	817305940	68282	87.52	12140	12160	11830	15530	8370	11950	11969.57	31.42	0	-12769	12350	12150	12050	11850	11750	12100	11800	65	3580	500	8600	10	1	12913226	1532	44.75	3.81	12	0.53	265.00	3115.00	19990	20230411	-40.67	10260	20231024	15.59	15900	-25.41	20240118	11440	3.67	20240206	19990	-40.67	20230411	10260	15.59	20231024	0.83	N	274090	500	64 억		4057128	N	N	307	N	00	N
52	20240221	140941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11890	-60	5	-0.50	687147690	57311	73.46	12140	12160	11860	15530	8370	11950	11989.80	31.42	0	-10933	12350	12150	12050	11850	11750	12100	11800	65	3580	500	8600	10	1	12913226	1535	44.87	3.82	12	0.44	265.00	3115.00	19990	20230411	-40.52	10260	20231024	15.89	15900	-25.22	20240118	11440	3.93	20240206	19990	-40.52	20230411	10260	15.89	20231024	0.83	N	274090	500	64 억		4057128	N	N	307	N	00	N
53	20240221	130940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	-50	5	-0.42	588727350	49029	62.85	12140	12160	11880	15530	8370	11950	12007.74	31.42	0	-7561	12350	12150	12050	11850	11750	12100	11800	65	3580	500	8600	10	1	12913226	1537	44.91	3.82	12	0.38	265.00	3115.00	19990	20230411	-40.47	10260	20231024	15.98	15900	-25.16	20240118	11440	4.02	20240206	19990	-40.47	20230411	10260	15.98	20231024	0.83	N	274090	500	64 억		4057128	N	N	307	N	00	N
54	20240221	120944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11990	40	2	0.33	407410280	33835	43.37	12140	12160	11920	15530	8370	11950	12041.09	31.42	0	1473	12350	12150	12050	11850	11750	12100	11800	65	3580	500	8600	10	1	12913226	1548	45.25	3.85	12	0.26	265.00	3115.00	19990	20230411	-40.02	10260	20231024	16.86	15900	-24.59	20240118	11440	4.81	20240206	19990	-40.02	20230411	10260	16.86	20231024	0.83	N	274090	500	64 억		4057128	N	N	307	N	00	N
55	20240221	110949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	60	2	0.50	332590780	27602	35.38	12140	12160	11920	15530	8370	11950	12049.52	31.42	0	2297	12350	12150	12050	11850	11750	12100	11800	65	3580	500	8600	10	1	12913226	1551	45.32	3.86	12	0.21	265.00	3115.00	19990	20230411	-39.92	10260	20231024	17.06	15900	-24.47	20240118	11440	4.98	20240206	19990	-39.92	20230411	10260	17.06	20231024	0.83	N	274090	500	64 억		4057128	N	N	307	N	00	N
56	20240221	100940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12140	190	2	1.59	226012530	18782	24.07	12140	12160	11920	15530	8370	11950	12033.46	31.42	0	993	12350	12150	12050	11850	11750	12100	11800	65	3580	500	8600	10	1	12913226	1568	45.81	3.90	12	0.15	265.00	3115.00	19990	20230411	-39.27	10260	20231024	18.32	15900	-23.65	20240118	11440	6.12	20240206	19990	-39.27	20230411	10260	18.32	20231024	0.83	N	274090	500	64 억		4057128	N	N	307	N	00	N
57	20240221	090940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	130	2	1.09	62429930	5209	6.68	12140	12140	11920	15530	8370	11950	11985.01	31.42	0	-2277	12350	12150	12050	11850	11750	12100	11800	65	3580	500	8600	10	1	12913226	1560	45.58	3.88	12	0.04	265.00	3115.00	19990	20230411	-39.57	10260	20231024	17.74	15900	-24.03	20240118	11440	5.59	20240206	19990	-39.57	20230411	10260	17.74	20231024	0.83	N	274090	500	64 억		4057128	N	N	307	N	00	N
58	20240220	160935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	-60	5	-0.50	938780920	77832	90.07	12020	12250	11950	15610	8410	12010	12061.63	31.53	0	-13790	12243	12126	12013	11896	11783	12070	11840	65	3600	500	8640	10	1	12913226	1543	45.09	3.84	12	0.60	265.00	3115.00	19990	20230411	-40.22	10260	20231024	16.47	15900	-24.84	20240118	11440	4.46	20240206	19990	-40.22	20230411	10260	16.47	20231024	0.83	N	274090	500	64 억		4070918	N	N	307	N	00	N
59	20240220	150934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11970	-40	5	-0.33	911677700	75565	87.45	12020	12250	11970	15610	8410	12010	12064.81	31.53	0	-13146	12243	12126	12013	11896	11783	12070	11840	65	3600	500	8640	10	1	12913226	1546	45.17	3.84	12	0.59	265.00	3115.00	19990	20230411	-40.12	10260	20231024	16.67	15900	-24.72	20240118	11440	4.63	20240206	19990	-40.12	20230411	10260	16.67	20231024	0.83	N	274090	500	64 억		4070918	N	N	0	N	00	N
60	20240220	140932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11980	-30	5	-0.25	763212390	63166	73.10	12020	12250	11980	15610	8410	12010	12082.65	31.53	0	-4501	12243	12126	12013	11896	11783	12070	11840	65	3600	500	8640	10	1	12913226	1547	45.21	3.85	12	0.49	265.00	3115.00	19990	20230411	-40.07	10260	20231024	16.76	15900	-24.65	20240118	11440	4.72	20240206	19990	-40.07	20230411	10260	16.76	20231024	0.83	N	274090	500	64 억		4070918	N	N	0	N	00	N
61	20240220	130936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11990	-20	5	-0.17	696486990	57602	66.66	12020	12250	11990	15610	8410	12010	12091.37	31.53	0	-1102	12243	12126	12013	11896	11783	12070	11840	65	3600	500	8640	10	1	12913226	1548	45.25	3.85	12	0.45	265.00	3115.00	19990	20230411	-40.02	10260	20231024	16.86	15900	-24.59	20240118	11440	4.81	20240206	19990	-40.02	20230411	10260	16.86	20231024	0.83	N	274090	500	64 억		4070918	N	N	0	N	00	N
62	20240220	120928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12040	30	2	0.25	571900360	47228	54.65	12020	12250	12010	15610	8410	12010	12109.35	31.53	0	4009	12243	12126	12013	11896	11783	12070	11840	65	3600	500	8640	10	1	12913226	1555	45.43	3.87	12	0.37	265.00	3115.00	19990	20230411	-39.77	10260	20231024	17.35	15900	-24.28	20240118	11440	5.24	20240206	19990	-39.77	20230411	10260	17.35	20231024	0.83	N	274090	500	64 억		4070918	N	N	0	N	00	N
63	20240220	110930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12020	10	2	0.08	558753620	46137	53.39	12020	12250	12010	15610	8410	12010	12110.75	31.53	0	4176	12243	12126	12013	11896	11783	12070	11840	65	3600	500	8640	10	1	12913226	1552	45.36	3.86	12	0.36	265.00	3115.00	19990	20230411	-39.87	10260	20231024	17.15	15900	-24.40	20240118	11440	5.07	20240206	19990	-39.87	20230411	10260	17.15	20231024	0.83	N	274090	500	64 억		4070918	N	N	0	N	00	N
64	20240220	100923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	70	2	0.58	413543900	34076	39.43	12020	12250	12010	15610	8410	12010	12135.93	31.53	0	4654	12243	12126	12013	11896	11783	12070	11840	65	3600	500	8640	10	1	12913226	1560	45.58	3.88	12	0.26	265.00	3115.00	19990	20230411	-39.57	10260	20231024	17.74	15900	-24.03	20240118	11440	5.59	20240206	19990	-39.57	20230411	10260	17.74	20231024	0.83	N	274090	500	64 억		4070918	N	N	0	N	00	N
65	20240220	090941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12100	90	2	0.75	46364110	3839	4.44	12020	12140	12010	15610	8410	12010	12077.13	31.53	0	-19	12243	12126	12013	11896	11783	12070	11840	65	3600	500	8640	10	1	12913226	1563	45.66	3.88	12	0.03	265.00	3115.00	19990	20230411	-39.47	10260	20231024	17.93	15900	-23.90	20240118	11440	5.77	20240206	19990	-39.47	20230411	10260	17.93	20231024	0.83	N	274090	500	64 억		4070918	N	N	0	N	00	N
66	20240219	160935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	-80	5	-0.66	1031226580	86033	214.94	12090	12130	11900	15710	8470	12090	11986.41	31.51	0	533	12230	12160	12080	12010	11930	12120	11970	65	3620	500	8700	10	1	12913226	1551	45.32	3.86	12	0.67	265.00	3115.00	19990	20230411	-39.92	10260	20231024	17.06	15900	-24.47	20240118	11440	4.98	20240206	19990	-39.92	20230411	10260	17.06	20231024	0.81	N	274090	500	64 억		4069454	N	N	0	N	00	N
67	20240219	150940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11980	-110	5	-0.91	1015789310	84747	211.72	12090	12130	11900	15710	8470	12090	11986.14	31.51	0	859	12230	12160	12080	12010	11930	12120	11970	65	3620	500	8700	10	1	12913226	1547	45.21	3.85	12	0.66	265.00	3115.00	19990	20230411	-40.07	10260	20231024	16.76	15900	-24.65	20240118	11440	4.72	20240206	19990	-40.07	20230411	10260	16.76	20231024	0.81	N	274090	500	64 억		4069454	N	N	0	N	00	N
68	20240219	140939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11920	-170	5	-1.41	835160400	69638	173.98	12090	12130	11910	15710	8470	12090	11992.88	31.51	0	-3012	12230	12160	12080	12010	11930	12120	11970	65	3620	500	8700	10	1	12913226	1539	44.98	3.83	12	0.54	265.00	3115.00	19990	20230411	-40.37	10260	20231024	16.18	15900	-25.03	20240118	11440	4.20	20240206	19990	-40.37	20230411	10260	16.18	20231024	0.81	N	274090	500	64 억		4069454	N	N	0	N	00	N
69	20240219	130937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11940	-150	5	-1.24	689632520	57446	143.52	12090	12130	11930	15710	8470	12090	12004.88	31.51	0	-3004	12230	12160	12080	12010	11930	12120	11970	65	3620	500	8700	10	1	12913226	1542	45.06	3.83	12	0.44	265.00	3115.00	19990	20230411	-40.27	10260	20231024	16.37	15900	-24.91	20240118	11440	4.37	20240206	19990	-40.27	20230411	10260	16.37	20231024	0.81	N	274090	500	64 억		4069454	N	N	0	N	00	N
70	20240219	120936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11980	-110	5	-0.91	549915960	45751	114.30	12090	12130	11960	15710	8470	12090	12019.76	31.51	0	-1302	12230	12160	12080	12010	11930	12120	11970	65	3620	500	8700	10	1	12913226	1547	45.21	3.85	12	0.35	265.00	3115.00	19990	20230411	-40.07	10260	20231024	16.76	15900	-24.65	20240118	11440	4.72	20240206	19990	-40.07	20230411	10260	16.76	20231024	0.81	N	274090	500	64 억		4069454	N	N	0	N	00	N
71	20240219	110933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-90	5	-0.74	409112950	34006	84.96	12090	12130	11980	15710	8470	12090	12030.61	31.51	0	-1302	12230	12160	12080	12010	11930	12120	11970	65	3620	500	8700	10	1	12913226	1550	45.28	3.85	12	0.26	265.00	3115.00	19990	20230411	-39.97	10260	20231024	16.96	15900	-24.53	20240118	11440	4.90	20240206	19990	-39.97	20230411	10260	16.96	20231024	0.81	N	274090	500	64 억		4069454	N	N	0	N	00	N
72	20240219	100929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	-40	5	-0.33	203608520	16886	42.19	12090	12130	11990	15710	8470	12090	12057.83	31.51	0	-1745	12230	12160	12080	12010	11930	12120	11970	65	3620	500	8700	10	1	12913226	1556	45.47	3.87	12	0.13	265.00	3115.00	19990	20230411	-39.72	10260	20231024	17.45	15900	-24.21	20240118	11440	5.33	20240206	19990	-39.72	20230411	10260	17.45	20231024	0.81	N	274090	500	64 억		4069454	N	N	0	N	00	N
73	20240219	090930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	0	3	0.00	20692330	1717	4.29	12090	12090	12030	15710	8470	12090	12051.44	31.51	0	414	12230	12160	12080	12010	11930	12120	11970	65	3620	500	8700	10	1	12913226	1561	45.62	3.88	12	0.01	265.00	3115.00	19990	20230411	-39.52	10260	20231024	17.84	15900	-23.96	20240118	11440	5.68	20240206	19990	-39.52	20230411	10260	17.84	20231024	0.81	N	274090	500	64 억		4069454	N	N	0	N	00	N
74	20240216	160923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	-30	5	-0.25	480356080	39841	49.93	12150	12150	12000	15750	8490	12120	12056.82	31.58	0	-7965	12660	12390	12220	11950	11780	12305	11865	65	3630	500	8720	10	1	12913226	1561	45.62	3.88	12	0.31	265.00	3115.00	19990	20230411	-39.52	10260	20231024	17.84	15900	-23.96	20240118	11440	5.68	20240206	19990	-39.52	20230411	10260	17.84	20231024	0.88	N	274090	500	64 억		4077419	N	N	35	N	00	N
75	20240216	150930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12060	-60	5	-0.50	462719810	38380	48.10	12150	12150	12000	15750	8490	12120	12056.27	31.58	0	-7887	12660	12390	12220	11950	11780	12305	11865	65	3630	500	8720	10	1	12913226	1557	45.51	3.87	12	0.30	265.00	3115.00	19990	20230411	-39.67	10260	20231024	17.54	15900	-24.15	20240118	11440	5.42	20240206	19990	-39.67	20230411	10260	17.54	20231024	0.88	N	274090	500	64 억		4077419	N	N	35	N	00	N
76	20240216	140934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	-70	5	-0.58	412725230	34236	42.91	12150	12150	12000	15750	8490	12120	12055.30	31.58	0	-6633	12660	12390	12220	11950	11780	12305	11865	65	3630	500	8720	10	1	12913226	1556	45.47	3.87	12	0.27	265.00	3115.00	19990	20230411	-39.72	10260	20231024	17.45	15900	-24.21	20240118	11440	5.33	20240206	19990	-39.72	20230411	10260	17.45	20231024	0.88	N	274090	500	64 억		4077419	N	N	35	N	00	N
77	20240216	130928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	-70	5	-0.58	374383840	31058	38.93	12150	12150	12000	15750	8490	12120	12054.34	31.58	0	-7097	12660	12390	12220	11950	11780	12305	11865	65	3630	500	8720	10	1	12913226	1556	45.47	3.87	12	0.24	265.00	3115.00	19990	20230411	-39.72	10260	20231024	17.45	15900	-24.21	20240118	11440	5.33	20240206	19990	-39.72	20230411	10260	17.45	20231024	0.88	N	274090	500	64 억		4077419	N	N	35	N	00	N
78	20240216	120931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	-70	5	-0.58	319216650	26474	33.18	12150	12150	12000	15750	8490	12120	12057.74	31.58	0	-6323	12660	12390	12220	11950	11780	12305	11865	65	3630	500	8720	10	1	12913226	1556	45.47	3.87	12	0.21	265.00	3115.00	19990	20230411	-39.72	10260	20231024	17.45	15900	-24.21	20240118	11440	5.33	20240206	19990	-39.72	20230411	10260	17.45	20231024	0.88	N	274090	500	64 억		4077419	N	N	35	N	00	N
79	20240216	110938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12030	-90	5	-0.74	283447890	23503	29.46	12150	12150	12000	15750	8490	12120	12060.07	31.58	0	-4893	12660	12390	12220	11950	11780	12305	11865	65	3630	500	8720	10	1	12913226	1553	45.40	3.86	12	0.18	265.00	3115.00	19990	20230411	-39.82	10260	20231024	17.25	15900	-24.34	20240118	11440	5.16	20240206	19990	-39.82	20230411	10260	17.25	20231024	0.88	N	274090	500	64 억		4077419	N	N	35	N	00	N
80	20240216	100931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12030	-90	5	-0.74	203631470	16881	21.16	12150	12150	12000	15750	8490	12120	12062.76	31.58	0	-4976	12660	12390	12220	11950	11780	12305	11865	65	3630	500	8720	10	1	12913226	1553	45.40	3.86	12	0.13	265.00	3115.00	19990	20230411	-39.82	10260	20231024	17.25	15900	-24.34	20240118	11440	5.16	20240206	19990	-39.82	20230411	10260	17.25	20231024	0.88	N	274090	500	64 억		4077419	N	N	35	N	00	N
81	20240216	090924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12060	-60	5	-0.50	75079930	6219	7.79	12150	12150	12000	15750	8490	12120	12072.67	31.58	0	-3898	12660	12390	12220	11950	11780	12305	11865	65	3630	500	8720	10	1	12913226	1557	45.51	3.87	12	0.05	265.00	3115.00	19990	20230411	-39.67	10260	20231024	17.54	15900	-24.15	20240118	11440	5.42	20240206	19990	-39.67	20230411	10260	17.54	20231024	0.88	N	274090	500	64 억		4077419	N	N	35	N	00	N
82	20240215	160922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12120	-230	5	-1.86	968661610	79318	66.07	12490	12490	12050	16050	8650	12350	12212.38	31.69	0	-13678	12850	12600	12200	11950	11550	12725	12075	65	3700	500	8890	10	1	12913226	1565	45.74	3.89	12	0.61	265.00	3115.00	19990	20230411	-39.37	10260	20231024	18.13	15900	-23.77	20240118	11440	5.94	20240206	19990	-39.37	20230411	10260	18.13	20231024	0.90	N	274090	500	64 억		4092114	N	N	35	N	00	N
83	20240215	150928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	-260	5	-2.11	948580330	77659	64.69	12490	12490	12050	16050	8650	12350	12214.68	31.69	0	-13482	12850	12600	12200	11950	11550	12725	12075	65	3700	500	8890	10	1	12913226	1561	45.62	3.88	12	0.60	265.00	3115.00	19990	20230411	-39.52	10260	20231024	17.84	15900	-23.96	20240118	11440	5.68	20240206	19990	-39.52	20230411	10260	17.84	20231024	0.90	N	274090	500	64 억		4092114	N	N	1274	N	00	N
84	20240215	140922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12140	-210	5	-1.70	754364090	61598	51.31	12490	12490	12110	16050	8650	12350	12246.57	31.69	0	-10938	12850	12600	12200	11950	11550	12725	12075	65	3700	500	8890	10	1	12913226	1568	45.81	3.90	12	0.48	265.00	3115.00	19990	20230411	-39.27	10260	20231024	18.32	15900	-23.65	20240118	11440	6.12	20240206	19990	-39.27	20230411	10260	18.32	20231024	0.90	N	274090	500	64 억		4092114	N	N	1274	N	00	N
85	20240215	130858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	-200	5	-1.62	653948820	53320	44.42	12490	12490	12150	16050	8650	12350	12264.60	31.69	0	-13403	12850	12600	12200	11950	11550	12725	12075	65	3700	500	8890	10	1	12913226	1569	45.85	3.90	12	0.41	265.00	3115.00	19990	20230411	-39.22	10260	20231024	18.42	15900	-23.58	20240118	11440	6.21	20240206	19990	-39.22	20230411	10260	18.42	20231024	0.90	N	274090	500	64 억		4092114	N	N	1274	N	00	N
86	20240215	120922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	-130	5	-1.05	550272160	44809	37.33	12490	12490	12200	16050	8650	12350	12280.39	31.69	0	-10326	12850	12600	12200	11950	11550	12725	12075	65	3700	500	8890	10	1	12913226	1578	46.11	3.92	12	0.35	265.00	3115.00	19990	20230411	-38.87	10260	20231024	19.10	15900	-23.14	20240118	11440	6.82	20240206	19990	-38.87	20230411	10260	19.10	20231024	0.90	N	274090	500	64 억		4092114	N	N	1274	N	00	N
87	20240215	110916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12330	-20	5	-0.16	499559880	40661	33.87	12490	12490	12200	16050	8650	12350	12285.97	31.69	0	-9094	12850	12600	12200	11950	11550	12725	12075	65	3700	500	8890	10	1	12913226	1592	46.53	3.96	12	0.31	265.00	3115.00	19990	20230411	-38.32	10260	20231024	20.18	15900	-22.45	20240118	11440	7.78	20240206	19990	-38.32	20230411	10260	20.18	20231024	0.90	N	274090	500	64 억		4092114	N	N	1274	N	00	N
88	20240215	100915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12260	-90	5	-0.73	403440890	32805	27.33	12490	12490	12200	16050	8650	12350	12298.15	31.69	0	-10273	12850	12600	12200	11950	11550	12725	12075	65	3700	500	8890	10	1	12913226	1583	46.26	3.94	12	0.25	265.00	3115.00	19990	20230411	-38.67	10260	20231024	19.49	15900	-22.89	20240118	11440	7.17	20240206	19990	-38.67	20230411	10260	19.49	20231024	0.90	N	274090	500	64 억		4092114	N	N	1274	N	00	N
89	20240215	090918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	-70	5	-0.57	182079870	14784	12.32	12490	12490	12220	16050	8650	12350	12316.01	31.69	0	-5456	12850	12600	12200	11950	11550	12725	12075	65	3700	500	8890	10	1	12913226	1586	46.34	3.94	12	0.11	265.00	3115.00	19990	20230411	-38.57	10260	20231024	19.69	15900	-22.77	20240118	11440	7.34	20240206	19990	-38.57	20230411	10260	19.69	20231024	0.90	N	274090	500	64 억		4092114	N	N	1274	N	00	N
90	20240214	160912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12350	460	2	3.87	1461629250	119531	209.39	11810	12450	11800	15450	8330	11890	12227.99	31.62	0	8614	12156	12022	11786	11652	11416	12090	11720	65	3560	500	8560	10	1	12913226	1595	46.60	3.96	12	0.93	265.00	3115.00	19990	20230411	-38.22	10260	20231024	20.37	15900	-22.33	20240118	11440	7.95	20240206	19990	-38.22	20230411	10260	20.37	20231024	0.76	N	274090	500	64 억		4082620	N	N	1274	N	00	N
91	20240214	150913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12390	500	2	4.21	1425313300	116592	204.24	11810	12450	11800	15450	8330	11890	12224.85	31.62	0	8298	12156	12022	11786	11652	11416	12090	11720	65	3560	500	8560	10	1	12913226	1600	46.75	3.98	12	0.90	265.00	3115.00	19990	20230411	-38.02	10260	20231024	20.76	15900	-22.08	20240118	11440	8.30	20240206	19990	-38.02	20230411	10260	20.76	20231024	0.76	N	274090	500	64 억		4082620	N	N	12	N	00	N
92	20240214	140910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12360	470	2	3.95	1154126890	94726	165.94	11810	12450	11800	15450	8330	11890	12183.91	31.62	0	7420	12156	12022	11786	11652	11416	12090	11720	65	3560	500	8560	10	1	12913226	1596	46.64	3.97	12	0.73	265.00	3115.00	19990	20230411	-38.17	10260	20231024	20.47	15900	-22.26	20240118	11440	8.04	20240206	19990	-38.17	20230411	10260	20.47	20231024	0.76	N	274090	500	64 억		4082620	N	N	12	N	00	N
93	20240214	130913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12210	320	2	2.69	845202370	69728	122.15	11810	12330	11800	15450	8330	11890	12121.49	31.62	0	2384	12156	12022	11786	11652	11416	12090	11720	65	3560	500	8560	10	1	12913226	1577	46.08	3.92	12	0.54	265.00	3115.00	19990	20230411	-38.92	10260	20231024	19.01	15900	-23.21	20240118	11440	6.73	20240206	19990	-38.92	20230411	10260	19.01	20231024	0.76	N	274090	500	64 억		4082620	N	N	12	N	00	N
94	20240214	120905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12210	320	2	2.69	745499350	61566	107.85	11810	12330	11800	15450	8330	11890	12109.02	31.62	0	1217	12156	12022	11786	11652	11416	12090	11720	65	3560	500	8560	10	1	12913226	1577	46.08	3.92	12	0.48	265.00	3115.00	19990	20230411	-38.92	10260	20231024	19.01	15900	-23.21	20240118	11440	6.73	20240206	19990	-38.92	20230411	10260	19.01	20231024	0.76	N	274090	500	64 억		4082620	N	N	12	N	00	N
95	20240214	110911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	410	2	3.45	610032270	50508	88.48	11810	12300	11800	15450	8330	11890	12078.01	31.62	0	1833	12156	12022	11786	11652	11416	12090	11720	65	3560	500	8560	10	1	12913226	1588	46.42	3.95	12	0.39	265.00	3115.00	19990	20230411	-38.47	10260	20231024	19.88	15900	-22.64	20240118	11440	7.52	20240206	19990	-38.47	20230411	10260	19.88	20231024	0.76	N	274090	500	64 억		4082620	N	N	12	N	00	N
96	20240214	090902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	10	2	0.08	58866880	4980	8.72	11810	11970	11800	15450	8330	11890	11820.38	31.62	0	-1747	12156	12022	11786	11652	11416	12090	11720	65	3560	500	8560	10	1	12913226	1537	44.91	3.82	12	0.04	265.00	3115.00	19990	20230411	-40.47	10260	20231024	15.98	15900	-25.16	20240118	11440	4.02	20240206	19990	-40.47	20230411	10260	15.98	20231024	0.76	N	274090	500	64 억		4082620	N	N	12	N	00	N
97	20240213	160900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11890	340	2	2.94	672243990	56797	27.59	11600	11920	11550	15010	8090	11550	11835.87	31.43	0	23728	12223	11886	11663	11326	11103	11775	11215	65	3460	500	8310	10	1	12913226	1535	44.87	3.82	12	0.44	265.00	3115.00	19990	20230411	-40.52	10260	20231024	15.89	15900	-25.22	20240118	11440	3.93	20240206	19990	-40.52	20230411	10260	15.89	20231024	0.78	N	274090	500	64 억		4058369	N	N	12	N	00	N
98	20240213	150859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	350	2	3.03	614458610	51937	25.23	11600	11920	11550	15010	8090	11550	11830.85	31.43	0	23252	12223	11886	11663	11326	11103	11775	11215	65	3460	500	8310	10	1	12913226	1537	44.91	3.82	12	0.40	265.00	3115.00	19990	20230411	-40.47	10260	20231024	15.98	15900	-25.16	20240118	11440	4.02	20240206	19990	-40.47	20230411	10260	15.98	20231024	0.78	N	274090	500	64 억		4058369	N	N	0	N	00	N
99	20240213	140908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11890	340	2	2.94	541042690	45764	22.23	11600	11920	11550	15010	8090	11550	11822.45	31.43	0	22317	12223	11886	11663	11326	11103	11775	11215	65	3460	500	8310	10	1	12913226	1535	44.87	3.82	12	0.35	265.00	3115.00	19990	20230411	-40.52	10260	20231024	15.89	15900	-25.22	20240118	11440	3.93	20240206	19990	-40.52	20230411	10260	15.89	20231024	0.78	N	274090	500	64 억		4058369	N	N	0	N	00	N
100	20240213	130856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11890	340	2	2.94	459786950	38933	18.91	11600	11910	11550	15010	8090	11550	11809.70	31.43	0	18619	12223	11886	11663	11326	11103	11775	11215	65	3460	500	8310	10	1	12913226	1535	44.87	3.82	12	0.30	265.00	3115.00	19990	20230411	-40.52	10260	20231024	15.89	15900	-25.22	20240118	11440	3.93	20240206	19990	-40.52	20230411	10260	15.89	20231024	0.78	N	274090	500	64 억		4058369	N	N	0	N	00	N
101	20240213	120907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11850	300	2	2.60	421054730	35675	17.33	11600	11900	11550	15010	8090	11550	11802.52	31.43	0	17954	12223	11886	11663	11326	11103	11775	11215	65	3460	500	8310	10	1	12913226	1530	44.72	3.80	12	0.28	265.00	3115.00	19990	20230411	-40.72	10260	20231024	15.50	15900	-25.47	20240118	11440	3.58	20240206	19990	-40.72	20230411	10260	15.50	20231024	0.78	N	274090	500	64 억		4058369	N	N	0	N	00	N
102	20240213	110929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11820	270	2	2.34	374767660	31756	15.43	11600	11900	11550	15010	8090	11550	11801.48	31.43	0	16090	12223	11886	11663	11326	11103	11775	11215	65	3460	500	8310	10	1	12913226	1526	44.60	3.79	12	0.25	265.00	3115.00	19990	20230411	-40.87	10260	20231024	15.20	15900	-25.66	20240118	11440	3.32	20240206	19990	-40.87	20230411	10260	15.20	20231024	0.78	N	274090	500	64 억		4058369	N	N	0	N	00	N
103	20240213	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11850	300	2	2.60	270195740	22912	11.13	11600	11890	11550	15010	8090	11550	11792.76	31.43	0	12960	12223	11886	11663	11326	11103	11775	11215	65	3460	500	8310	10	1	12913226	1530	44.72	3.80	12	0.18	265.00	3115.00	19990	20230411	-40.72	10260	20231024	15.50	15900	-25.47	20240118	11440	3.58	20240206	19990	-40.72	20230411	10260	15.50	20231024	0.78	N	274090	500	64 억		4058369	N	N	0	N	00	N