KissMeData/333430/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	161118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	40	2	1.45	326354225	115454	246.50	2800	2865	2795	3590	1940	2765	2826.83	0.31	0	3320	2808	2786	2748	2726	2688	2797	2737	31	825	100	1710	5	1	30726747	862	35.51	2.57	12	0.38	79.00	1091.00	5540	20230713	-49.37	2625	20231227	6.86	3685	-23.88	20240117	2670	5.06	20240226	5540	-49.37	20230713	2625	6.86	20231227	2.72	N	333430	100	30 억		94435	N	N	0	N	00	N
3	20240229	151123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	55	2	1.99	300530605	106256	226.86	2800	2865	2795	3590	1940	2765	2828.48	0.31	0	4584	2808	2786	2748	2726	2688	2797	2737	31	825	100	1710	5	1	30726747	866	35.70	2.58	12	0.35	79.00	1091.00	5540	20230713	-49.10	2625	20231227	7.43	3685	-23.47	20240117	2670	5.62	20240226	5540	-49.10	20230713	2625	7.43	20231227	2.72	N	333430	100	30 억		94435	N	N	0	N	00	N
4	20240229	141123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	70	2	2.53	268149195	94759	202.31	2800	2865	2795	3590	1940	2765	2829.94	0.31	0	4564	2808	2786	2748	2726	2688	2797	2737	31	825	100	1710	5	1	30726747	871	35.89	2.60	12	0.31	79.00	1091.00	5540	20230713	-48.83	2625	20231227	8.00	3685	-23.07	20240117	2670	6.18	20240226	5540	-48.83	20230713	2625	8.00	20231227	2.72	N	333430	100	30 억		94435	N	N	0	N	00	N
5	20240229	131122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	75	2	2.71	250358080	88485	188.92	2800	2865	2795	3590	1940	2765	2829.53	0.31	0	6549	2808	2786	2748	2726	2688	2797	2737	31	825	100	1710	5	1	30726747	873	35.95	2.60	12	0.29	79.00	1091.00	5540	20230713	-48.74	2625	20231227	8.19	3685	-22.93	20240117	2670	6.37	20240226	5540	-48.74	20230713	2625	8.19	20231227	2.72	N	333430	100	30 억		94435	N	N	0	N	00	N
6	20240229	121121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	85	2	3.07	230561505	81522	174.05	2800	2865	2795	3590	1940	2765	2828.37	0.31	0	7579	2808	2786	2748	2726	2688	2797	2737	31	825	100	1710	5	1	30726747	876	36.08	2.61	12	0.27	79.00	1091.00	5540	20230713	-48.56	2625	20231227	8.57	3685	-22.66	20240117	2670	6.74	20240226	5540	-48.56	20230713	2625	8.57	20231227	2.72	N	333430	100	30 억		94435	N	N	0	N	00	N
7	20240229	111124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	60	2	2.17	172177075	60992	130.22	2800	2855	2795	3590	1940	2765	2823.14	0.31	0	1867	2808	2786	2748	2726	2688	2797	2737	31	825	100	1710	5	1	30726747	868	35.76	2.59	12	0.20	79.00	1091.00	5540	20230713	-49.01	2625	20231227	7.62	3685	-23.34	20240117	2670	5.81	20240226	5540	-49.01	20230713	2625	7.62	20231227	2.72	N	333430	100	30 억		94435	N	N	0	N	00	N
8	20240229	101125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	55	2	1.99	151439585	53648	114.54	2800	2855	2795	3590	1940	2765	2823.05	0.31	0	2116	2808	2786	2748	2726	2688	2797	2737	31	825	100	1710	5	1	30726747	866	35.70	2.58	12	0.17	79.00	1091.00	5540	20230713	-49.10	2625	20231227	7.43	3685	-23.47	20240117	2670	5.62	20240226	5540	-49.10	20230713	2625	7.43	20231227	2.72	N	333430	100	30 억		94435	N	N	0	N	00	N
9	20240229	091123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	40	2	1.45	80208930	28494	60.84	2800	2855	2795	3590	1940	2765	2815.30	0.31	0	1896	2808	2786	2748	2726	2688	2797	2737	31	825	100	1710	5	1	30726747	862	35.51	2.57	12	0.09	79.00	1091.00	5540	20230713	-49.37	2625	20231227	6.86	3685	-23.88	20240117	2670	5.06	20240226	5540	-49.37	20230713	2625	6.86	20231227	2.72	N	333430	100	30 억		94435	N	N	0	N	00	N
10	20240228	161018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	40	2	1.47	117759740	42728	54.31	2710	2770	2710	3540	1910	2725	2755.90	0.29	0	6822	2791	2757	2731	2697	2671	2745	2685	31	815	100	1680	5	1	30726747	850	35.00	2.53	12	0.14	79.00	1091.00	5540	20230713	-50.09	2625	20231227	5.33	3685	-24.97	20240117	2670	3.56	20240226	5540	-50.09	20230713	2625	5.33	20231227	2.73	N	333430	100	30 억		87651	N	N	0	N	00	N
11	20240228	151017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	40	2	1.47	112220960	40722	51.76	2710	2770	2710	3540	1910	2725	2755.78	0.29	0	6124	2791	2757	2731	2697	2671	2745	2685	31	815	100	1680	5	1	30726747	850	35.00	2.53	12	0.13	79.00	1091.00	5540	20230713	-50.09	2625	20231227	5.33	3685	-24.97	20240117	2670	3.56	20240226	5540	-50.09	20230713	2625	5.33	20231227	2.73	N	333430	100	30 억		87651	N	N	0	N	00	N
12	20240228	141121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	40	2	1.47	95532855	34682	44.08	2710	2770	2710	3540	1910	2725	2754.54	0.29	0	2792	2791	2757	2731	2697	2671	2745	2685	31	815	100	1680	5	1	30726747	850	35.00	2.53	12	0.11	79.00	1091.00	5540	20230713	-50.09	2625	20231227	5.33	3685	-24.97	20240117	2670	3.56	20240226	5540	-50.09	20230713	2625	5.33	20231227	2.73	N	333430	100	30 억		87651	N	N	0	N	00	N
13	20240228	131114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	25	2	0.92	58761345	21378	27.17	2710	2770	2710	3540	1910	2725	2748.68	0.29	0	-388	2791	2757	2731	2697	2671	2745	2685	31	815	100	1680	5	1	30726747	845	34.81	2.52	12	0.07	79.00	1091.00	5540	20230713	-50.36	2625	20231227	4.76	3685	-25.37	20240117	2670	3.00	20240226	5540	-50.36	20230713	2625	4.76	20231227	2.73	N	333430	100	30 억		87651	N	N	0	N	00	N
14	20240228	121125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	25	2	0.92	49559340	18036	22.92	2710	2770	2710	3540	1910	2725	2747.80	0.29	0	-34	2791	2757	2731	2697	2671	2745	2685	31	815	100	1680	5	1	30726747	845	34.81	2.52	12	0.06	79.00	1091.00	5540	20230713	-50.36	2625	20231227	4.76	3685	-25.37	20240117	2670	3.00	20240226	5540	-50.36	20230713	2625	4.76	20231227	2.73	N	333430	100	30 억		87651	N	N	0	N	00	N
15	20240228	111040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	35	2	1.28	39783835	14496	18.43	2710	2770	2710	3540	1910	2725	2744.47	0.29	0	35	2791	2757	2731	2697	2671	2745	2685	31	815	100	1680	5	1	30726747	848	34.94	2.53	12	0.05	79.00	1091.00	5540	20230713	-50.18	2625	20231227	5.14	3685	-25.10	20240117	2670	3.37	20240226	5540	-50.18	20230713	2625	5.14	20231227	2.73	N	333430	100	30 억		87651	N	N	0	N	00	N
16	20240228	101122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	30	2	1.10	28718985	10461	13.30	2710	2770	2710	3540	1910	2725	2745.34	0.29	0	-141	2791	2757	2731	2697	2671	2745	2685	31	815	100	1680	5	1	30726747	847	34.87	2.53	12	0.03	79.00	1091.00	5540	20230713	-50.27	2625	20231227	4.95	3685	-25.24	20240117	2670	3.18	20240226	5540	-50.27	20230713	2625	4.95	20231227	2.73	N	333430	100	30 억		87651	N	N	0	N	00	N
17	20240228	091126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	35	2	1.28	6879700	2518	3.20	2710	2765	2710	3540	1910	2725	2732.21	0.29	0	731	2791	2757	2731	2697	2671	2745	2685	31	815	100	1680	5	1	30726747	848	34.94	2.53	12	0.01	79.00	1091.00	5540	20230713	-50.18	2625	20231227	5.14	3685	-25.10	20240117	2670	3.37	20240226	5540	-50.18	20230713	2625	5.14	20231227	2.73	N	333430	100	30 억		87651	N	N	0	N	00	N
18	20240227	161120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-30	5	-1.09	214590585	78481	92.90	2740	2765	2705	3580	1930	2755	2734.34	0.33	0	-12148	2831	2792	2731	2692	2631	2812	2712	31	825	100	1700	5	1	30726747	837	34.49	2.50	12	0.26	79.00	1091.00	5540	20230713	-50.81	2625	20231227	3.81	3685	-26.05	20240117	2670	2.06	20240226	5540	-50.81	20230713	2625	3.81	20231227	2.76	N	333430	100	30 억		100477	N	N	0	N	00	N
19	20240227	151121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-15	5	-0.54	199685025	73025	86.44	2740	2765	2705	3580	1930	2755	2734.47	0.33	0	-11850	2831	2792	2731	2692	2631	2812	2712	31	825	100	1700	5	1	30726747	842	34.68	2.51	12	0.24	79.00	1091.00	5540	20230713	-50.54	2625	20231227	4.38	3685	-25.64	20240117	2670	2.62	20240226	5540	-50.54	20230713	2625	4.38	20231227	2.76	N	333430	100	30 억		100477	N	N	0	N	00	N
20	20240227	141118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-25	5	-0.91	146023710	53430	63.24	2740	2765	2705	3580	1930	2755	2732.99	0.33	0	-10943	2831	2792	2731	2692	2631	2812	2712	31	825	100	1700	5	1	30726747	839	34.56	2.50	12	0.17	79.00	1091.00	5540	20230713	-50.72	2625	20231227	4.00	3685	-25.92	20240117	2670	2.25	20240226	5540	-50.72	20230713	2625	4.00	20231227	2.76	N	333430	100	30 억		100477	N	N	0	N	00	N
21	20240227	131040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-15	5	-0.54	123646940	45245	53.56	2740	2765	2705	3580	1930	2755	2732.83	0.33	0	-9745	2831	2792	2731	2692	2631	2812	2712	31	825	100	1700	5	1	30726747	842	34.68	2.51	12	0.15	79.00	1091.00	5540	20230713	-50.54	2625	20231227	4.38	3685	-25.64	20240117	2670	2.62	20240226	5540	-50.54	20230713	2625	4.38	20231227	2.76	N	333430	100	30 억		100477	N	N	0	N	00	N
22	20240227	121121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-10	5	-0.36	113072230	41392	49.00	2740	2765	2705	3580	1930	2755	2731.74	0.33	0	-8314	2831	2792	2731	2692	2631	2812	2712	31	825	100	1700	5	1	30726747	843	34.75	2.52	12	0.13	79.00	1091.00	5540	20230713	-50.45	2625	20231227	4.57	3685	-25.51	20240117	2670	2.81	20240226	5540	-50.45	20230713	2625	4.57	20231227	2.76	N	333430	100	30 억		100477	N	N	0	N	00	N
23	20240227	111122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-10	5	-0.36	82816900	30394	35.98	2740	2755	2705	3580	1930	2755	2724.78	0.33	0	-7104	2831	2792	2731	2692	2631	2812	2712	31	825	100	1700	5	1	30726747	843	34.75	2.52	12	0.10	79.00	1091.00	5540	20230713	-50.45	2625	20231227	4.57	3685	-25.51	20240117	2670	2.81	20240226	5540	-50.45	20230713	2625	4.57	20231227	2.76	N	333430	100	30 억		100477	N	N	0	N	00	N
24	20240227	101116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-20	5	-0.73	49812525	18282	21.64	2740	2755	2705	3580	1930	2755	2724.68	0.33	0	-6358	2831	2792	2731	2692	2631	2812	2712	31	825	100	1700	5	1	30726747	840	34.62	2.51	12	0.06	79.00	1091.00	5540	20230713	-50.63	2625	20231227	4.19	3685	-25.78	20240117	2670	2.43	20240226	5540	-50.63	20230713	2625	4.19	20231227	2.76	N	333430	100	30 억		100477	N	N	0	N	00	N
25	20240227	091121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-25	5	-0.91	10312635	3758	4.45	2740	2755	2725	3580	1930	2755	2744.18	0.33	0	-123	2831	2792	2731	2692	2631	2812	2712	31	825	100	1700	5	1	30726747	839	34.56	2.50	12	0.01	79.00	1091.00	5540	20230713	-50.72	2625	20231227	4.00	3685	-25.92	20240117	2670	2.25	20240226	5540	-50.72	20230713	2625	4.00	20231227	2.76	N	333430	100	30 억		100477	N	N	0	N	00	N
26	20240226	161116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	25	2	0.92	228353600	83950	51.66	2730	2770	2670	3545	1915	2730	2720.05	0.28	0	15157	2880	2805	2765	2690	2650	2785	2670	31	815	100	1690	5	1	30726747	847	34.87	2.53	12	0.27	79.00	1091.00	5540	20230713	-50.27	2625	20231227	4.95	3685	-25.24	20240117	2670	3.18	20240226	5540	-50.27	20230713	2625	4.95	20231227	2.74	N	333430	100	30 억		85296	N	N	0	N	00	N
27	20240226	151108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	35	2	1.28	215224250	79202	48.74	2730	2770	2670	3545	1915	2730	2717.41	0.28	0	15256	2880	2805	2765	2690	2650	2785	2670	31	815	100	1690	5	1	30726747	850	35.00	2.53	12	0.26	79.00	1091.00	5540	20230713	-50.09	2625	20231227	5.33	3685	-24.97	20240117	2670	3.56	20240226	5540	-50.09	20230713	2625	5.33	20231227	2.74	N	333430	100	30 억		85296	N	N	0	N	00	N
28	20240226	141114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	5	2	0.18	183876490	67826	41.74	2730	2745	2670	3545	1915	2730	2711.00	0.28	0	17529	2880	2805	2765	2690	2650	2785	2670	31	815	100	1690	5	1	30726747	840	34.62	2.51	12	0.22	79.00	1091.00	5540	20230713	-50.63	2625	20231227	4.19	3685	-25.78	20240117	2670	2.43	20240226	5540	-50.63	20230713	2625	4.19	20231227	2.74	N	333430	100	30 억		85296	N	N	0	N	00	N
29	20240226	131106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	5	2	0.18	168906070	62356	38.37	2730	2740	2670	3545	1915	2730	2708.74	0.28	0	20019	2880	2805	2765	2690	2650	2785	2670	31	815	100	1690	5	1	30726747	840	34.62	2.51	12	0.20	79.00	1091.00	5540	20230713	-50.63	2625	20231227	4.19	3685	-25.78	20240117	2670	2.43	20240226	5540	-50.63	20230713	2625	4.19	20231227	2.74	N	333430	100	30 억		85296	N	N	0	N	00	N
30	20240226	121106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	5	2	0.18	161019930	59469	36.59	2730	2740	2670	3545	1915	2730	2707.63	0.28	0	20240	2880	2805	2765	2690	2650	2785	2670	31	815	100	1690	5	1	30726747	840	34.62	2.51	12	0.19	79.00	1091.00	5540	20230713	-50.63	2625	20231227	4.19	3685	-25.78	20240117	2670	2.43	20240226	5540	-50.63	20230713	2625	4.19	20231227	2.74	N	333430	100	30 억		85296	N	N	0	N	00	N
31	20240226	111104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-20	5	-0.73	132588405	49029	30.17	2730	2735	2670	3545	1915	2730	2704.29	0.28	0	15829	2880	2805	2765	2690	2650	2785	2670	31	815	100	1690	5	1	30726747	833	34.30	2.48	12	0.16	79.00	1091.00	5540	20230713	-51.08	2625	20231227	3.24	3685	-26.46	20240117	2670	1.50	20240226	5540	-51.08	20230713	2625	3.24	20231227	2.74	N	333430	100	30 억		85296	N	N	0	N	00	N
32	20240226	101101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-20	5	-0.73	105173170	38880	23.92	2730	2735	2670	3545	1915	2730	2705.07	0.28	0	11252	2880	2805	2765	2690	2650	2785	2670	31	815	100	1690	5	1	30726747	833	34.30	2.48	12	0.13	79.00	1091.00	5540	20230713	-51.08	2625	20231227	3.24	3685	-26.46	20240117	2670	1.50	20240226	5540	-51.08	20230713	2625	3.24	20231227	2.74	N	333430	100	30 억		85296	N	N	0	N	00	N
33	20240226	091100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-35	5	-1.28	26598725	9814	6.04	2730	2735	2685	3545	1915	2730	2710.28	0.28	0	-2847	2880	2805	2765	2690	2650	2785	2670	31	815	100	1690	5	1	30726747	828	34.11	2.47	12	0.03	79.00	1091.00	5540	20230713	-51.35	2625	20231227	2.67	3685	-26.87	20240117	2685	0.37	20240226	5540	-51.35	20230713	2625	2.67	20231227	2.74	N	333430	100	30 억		85296	N	N	0	N	00	N
34	20240223	161101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-85	5	-3.02	435314300	158233	152.95	2820	2840	2725	3655	1975	2815	2751.23	0.37	0	-27932	2875	2845	2830	2800	2785	2837	2792	31	840	100	1740	5	1	30726747	839	34.56	2.50	12	0.51	79.00	1091.00	5540	20230713	-50.72	2625	20231227	4.00	3685	-25.92	20240117	2725	0.18	20240223	5540	-50.72	20230713	2625	4.00	20231227	2.76	N	333430	100	30 억		113228	N	N	0	N	00	N
35	20240223	151053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-80	5	-2.84	409068035	148627	143.67	2820	2840	2725	3655	1975	2815	2752.31	0.37	0	-27893	2875	2845	2830	2800	2785	2837	2792	31	840	100	1740	5	1	30726747	840	34.62	2.51	12	0.48	79.00	1091.00	5540	20230713	-50.63	2625	20231227	4.19	3685	-25.78	20240117	2725	0.37	20240223	5540	-50.63	20230713	2625	4.19	20231227	2.76	N	333430	100	30 억		113228	N	N	0	N	00	N
36	20240223	141054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	-65	5	-2.31	367777465	133539	129.08	2820	2840	2725	3655	1975	2815	2754.08	0.37	0	-27284	2875	2845	2830	2800	2785	2837	2792	31	840	100	1740	5	1	30726747	845	34.81	2.52	12	0.43	79.00	1091.00	5540	20230713	-50.36	2625	20231227	4.76	3685	-25.37	20240117	2725	0.92	20240223	5540	-50.36	20230713	2625	4.76	20231227	2.76	N	333430	100	30 억		113228	N	N	0	N	00	N
37	20240223	131053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-75	5	-2.66	354644235	128752	124.46	2820	2840	2725	3655	1975	2815	2754.48	0.37	0	-26675	2875	2845	2830	2800	2785	2837	2792	31	840	100	1740	5	1	30726747	842	34.68	2.51	12	0.42	79.00	1091.00	5540	20230713	-50.54	2625	20231227	4.38	3685	-25.64	20240117	2725	0.55	20240223	5540	-50.54	20230713	2625	4.38	20231227	2.76	N	333430	100	30 억		113228	N	N	0	N	00	N
38	20240223	121056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-70	5	-2.49	326005395	118269	114.32	2820	2840	2725	3655	1975	2815	2756.47	0.37	0	-25090	2875	2845	2830	2800	2785	2837	2792	31	840	100	1740	5	1	30726747	843	34.75	2.52	12	0.38	79.00	1091.00	5540	20230713	-50.45	2625	20231227	4.57	3685	-25.51	20240117	2725	0.73	20240223	5540	-50.45	20230713	2625	4.57	20231227	2.76	N	333430	100	30 억		113228	N	N	0	N	00	N
39	20240223	111042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	-65	5	-2.31	295482070	107122	103.55	2820	2840	2730	3655	1975	2815	2758.37	0.37	0	-22712	2875	2845	2830	2800	2785	2837	2792	31	840	100	1740	5	1	30726747	845	34.81	2.52	12	0.35	79.00	1091.00	5540	20230713	-50.36	2625	20231227	4.76	3685	-25.37	20240117	2730	0.73	20240223	5540	-50.36	20230713	2625	4.76	20231227	2.76	N	333430	100	30 억		113228	N	N	0	N	00	N
40	20240223	101050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	-65	5	-2.31	235040320	85088	82.25	2820	2840	2730	3655	1975	2815	2762.32	0.37	0	-23921	2875	2845	2830	2800	2785	2837	2792	31	840	100	1740	5	1	30726747	845	34.81	2.52	12	0.28	79.00	1091.00	5540	20230713	-50.36	2625	20231227	4.76	3685	-25.37	20240117	2730	0.73	20240223	5540	-50.36	20230713	2625	4.76	20231227	2.76	N	333430	100	30 억		113228	N	N	0	N	00	N
41	20240223	091052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-40	5	-1.42	60304900	21533	20.81	2820	2840	2770	3655	1975	2815	2800.58	0.37	0	-16427	2875	2845	2830	2800	2785	2837	2792	31	840	100	1740	5	1	30726747	853	35.13	2.54	12	0.07	79.00	1091.00	5540	20230713	-49.91	2625	20231227	5.71	3685	-24.69	20240117	2730	1.65	20240112	5540	-49.91	20230713	2625	5.71	20231227	2.76	N	333430	100	30 억		113228	N	N	0	N	00	N
42	20240222	161039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-35	5	-1.23	292456490	103271	173.17	2850	2860	2815	3705	1995	2850	2831.97	0.37	0	-1877	2900	2875	2855	2830	2810	2872	2827	31	855	100	1760	5	1	30726747	865	35.63	2.58	12	0.34	79.00	1091.00	5540	20230713	-49.19	2625	20231227	7.24	3685	-23.61	20240117	2730	3.11	20240112	5540	-49.19	20230713	2625	7.24	20231227	2.77	N	333430	100	30 억		115105	N	N	0	N	00	N
43	20240222	151048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-30	5	-1.05	280880905	99159	166.27	2850	2860	2815	3705	1995	2850	2832.63	0.37	0	-1102	2900	2875	2855	2830	2810	2872	2827	31	855	100	1760	5	1	30726747	866	35.70	2.58	12	0.32	79.00	1091.00	5540	20230713	-49.10	2625	20231227	7.43	3685	-23.47	20240117	2730	3.30	20240112	5540	-49.10	20230713	2625	7.43	20231227	2.77	N	333430	100	30 억		115105	N	N	0	N	00	N
44	20240222	141045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-20	5	-0.70	244181660	86150	144.46	2850	2860	2815	3705	1995	2850	2834.38	0.37	0	3076	2900	2875	2855	2830	2810	2872	2827	31	855	100	1760	5	1	30726747	870	35.82	2.59	12	0.28	79.00	1091.00	5540	20230713	-48.92	2625	20231227	7.81	3685	-23.20	20240117	2730	3.66	20240112	5540	-48.92	20230713	2625	7.81	20231227	2.77	N	333430	100	30 억		115105	N	N	0	N	00	N
45	20240222	131030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-15	5	-0.53	201687125	71130	119.27	2850	2860	2815	3705	1995	2850	2835.47	0.37	0	3154	2900	2875	2855	2830	2810	2872	2827	31	855	100	1760	5	1	30726747	871	35.89	2.60	12	0.23	79.00	1091.00	5540	20230713	-48.83	2625	20231227	8.00	3685	-23.07	20240117	2730	3.85	20240112	5540	-48.83	20230713	2625	8.00	20231227	2.77	N	333430	100	30 억		115105	N	N	0	N	00	N
46	20240222	121041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-20	5	-0.70	173263240	61073	102.41	2850	2860	2820	3705	1995	2850	2836.99	0.37	0	3402	2900	2875	2855	2830	2810	2872	2827	31	855	100	1760	5	1	30726747	870	35.82	2.59	12	0.20	79.00	1091.00	5540	20230713	-48.92	2625	20231227	7.81	3685	-23.20	20240117	2730	3.66	20240112	5540	-48.92	20230713	2625	7.81	20231227	2.77	N	333430	100	30 억		115105	N	N	0	N	00	N
47	20240222	111041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	0	3	0.00	96330920	33920	56.88	2850	2860	2825	3705	1995	2850	2839.94	0.37	0	1621	2900	2875	2855	2830	2810	2872	2827	31	855	100	1760	5	1	30726747	876	36.08	2.61	12	0.11	79.00	1091.00	5540	20230713	-48.56	2625	20231227	8.57	3685	-22.66	20240117	2730	4.40	20240112	5540	-48.56	20230713	2625	8.57	20231227	2.77	N	333430	100	30 억		115105	N	N	0	N	00	N
48	20240222	101030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	0	3	0.00	72299895	25465	42.70	2850	2860	2825	3705	1995	2850	2839.19	0.37	0	-1775	2900	2875	2855	2830	2810	2872	2827	31	855	100	1760	5	1	30726747	876	36.08	2.61	12	0.08	79.00	1091.00	5540	20230713	-48.56	2625	20231227	8.57	3685	-22.66	20240117	2730	4.40	20240112	5540	-48.56	20230713	2625	8.57	20231227	2.77	N	333430	100	30 억		115105	N	N	0	N	00	N
49	20240222	091049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	5	2	0.18	16802190	5895	9.88	2850	2860	2845	3705	1995	2850	2850.24	0.37	0	-2812	2900	2875	2855	2830	2810	2872	2827	31	855	100	1760	5	1	30726747	877	36.14	2.62	12	0.02	79.00	1091.00	5540	20230713	-48.47	2625	20231227	8.76	3685	-22.52	20240117	2730	4.58	20240112	5540	-48.47	20230713	2625	8.76	20231227	2.77	N	333430	100	30 억		115105	N	N	0	N	00	N
50	20240221	161036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-5	5	-0.18	169550015	59265	125.11	2850	2880	2835	3710	2000	2855	2860.88	0.34	0	10326	2911	2882	2861	2832	2811	2872	2822	31	855	100	1770	5	1	30726747	876	36.08	2.61	12	0.19	79.00	1091.00	5540	20230713	-48.56	2625	20231227	8.57	3685	-22.66	20240117	2730	4.40	20240112	5540	-48.56	20230713	2625	8.57	20231227	2.77	N	333430	100	30 억		104779	N	N	0	N	00	N
51	20240221	151026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	5	2	0.18	143921225	50275	106.13	2850	2880	2835	3710	2000	2855	2862.68	0.34	0	9594	2911	2882	2861	2832	2811	2872	2822	31	855	100	1770	5	1	30726747	879	36.20	2.62	12	0.16	79.00	1091.00	5540	20230713	-48.38	2625	20231227	8.95	3685	-22.39	20240117	2730	4.76	20240112	5540	-48.38	20230713	2625	8.95	20231227	2.77	N	333430	100	30 억		104779	N	N	0	N	00	N
52	20240221	141026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	15	2	0.53	125795000	43940	92.76	2850	2880	2835	3710	2000	2855	2862.88	0.34	0	10268	2911	2882	2861	2832	2811	2872	2822	31	855	100	1770	5	1	30726747	882	36.33	2.63	12	0.14	79.00	1091.00	5540	20230713	-48.19	2625	20231227	9.33	3685	-22.12	20240117	2730	5.13	20240112	5540	-48.19	20230713	2625	9.33	20231227	2.77	N	333430	100	30 억		104779	N	N	0	N	00	N
53	20240221	131026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	10	2	0.35	112996815	39472	83.33	2850	2880	2835	3710	2000	2855	2862.71	0.34	0	8492	2911	2882	2861	2832	2811	2872	2822	31	855	100	1770	5	1	30726747	880	36.27	2.63	12	0.13	79.00	1091.00	5540	20230713	-48.29	2625	20231227	9.14	3685	-22.25	20240117	2730	4.95	20240112	5540	-48.29	20230713	2625	9.14	20231227	2.77	N	333430	100	30 억		104779	N	N	0	N	00	N
54	20240221	121030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	10	2	0.35	104844330	36626	77.32	2850	2880	2835	3710	2000	2855	2862.57	0.34	0	8743	2911	2882	2861	2832	2811	2872	2822	31	855	100	1770	5	1	30726747	880	36.27	2.63	12	0.12	79.00	1091.00	5540	20230713	-48.29	2625	20231227	9.14	3685	-22.25	20240117	2730	4.95	20240112	5540	-48.29	20230713	2625	9.14	20231227	2.77	N	333430	100	30 억		104779	N	N	0	N	00	N
55	20240221	111035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	25	2	0.88	74653730	26093	55.08	2850	2880	2835	3710	2000	2855	2861.06	0.34	0	5939	2911	2882	2861	2832	2811	2872	2822	31	855	100	1770	5	1	30726747	885	36.46	2.64	12	0.08	79.00	1091.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2730	5.49	20240112	5540	-48.01	20230713	2625	9.71	20231227	2.77	N	333430	100	30 억		104779	N	N	0	N	00	N
56	20240221	101025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	25	2	0.88	45992965	16106	34.00	2850	2880	2835	3710	2000	2855	2855.64	0.34	0	6710	2911	2882	2861	2832	2811	2872	2822	31	855	100	1770	5	1	30726747	885	36.46	2.64	12	0.05	79.00	1091.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2730	5.49	20240112	5540	-48.01	20230713	2625	9.71	20231227	2.77	N	333430	100	30 억		104779	N	N	0	N	00	N
57	20240221	091028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	20	2	0.70	12056000	4226	8.92	2850	2875	2835	3710	2000	2855	2852.82	0.34	0	1795	2911	2882	2861	2832	2811	2872	2822	31	855	100	1770	5	1	30726747	883	36.39	2.64	12	0.01	79.00	1091.00	5540	20230713	-48.10	2625	20231227	9.52	3685	-21.98	20240117	2730	5.31	20240112	5540	-48.10	20230713	2625	9.52	20231227	2.77	N	333430	100	30 억		104779	N	N	0	N	00	N
58	20240220	161022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-15	5	-0.52	133271375	46571	90.37	2890	2890	2840	3730	2010	2870	2861.70	0.37	0	-8893	2910	2890	2875	2855	2840	2882	2847	31	860	100	1770	5	1	30726747	877	36.14	2.62	12	0.15	79.00	1091.00	5540	20230713	-48.47	2625	20231227	8.76	3685	-22.52	20240117	2730	4.58	20240112	5540	-48.47	20230713	2625	8.76	20231227	2.74	N	333430	100	30 억		114072	N	N	0	N	00	N
59	20240220	151020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-20	5	-0.70	124733455	43579	84.57	2890	2890	2840	3730	2010	2870	2862.24	0.37	0	-8952	2910	2890	2875	2855	2840	2882	2847	31	860	100	1770	5	1	30726747	876	36.08	2.61	12	0.14	79.00	1091.00	5540	20230713	-48.56	2625	20231227	8.57	3685	-22.66	20240117	2730	4.40	20240112	5540	-48.56	20230713	2625	8.57	20231227	2.74	N	333430	100	30 억		114072	N	N	0	N	00	N
60	20240220	141016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-20	5	-0.70	118577915	41418	80.37	2890	2890	2840	3730	2010	2870	2862.96	0.37	0	-8796	2910	2890	2875	2855	2840	2882	2847	31	860	100	1770	5	1	30726747	876	36.08	2.61	12	0.13	79.00	1091.00	5540	20230713	-48.56	2625	20231227	8.57	3685	-22.66	20240117	2730	4.40	20240112	5540	-48.56	20230713	2625	8.57	20231227	2.74	N	333430	100	30 억		114072	N	N	0	N	00	N
61	20240220	131021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	-10	5	-0.35	93860915	32743	63.54	2890	2890	2845	3730	2010	2870	2866.59	0.37	0	-7524	2910	2890	2875	2855	2840	2882	2847	31	860	100	1770	5	1	30726747	879	36.20	2.62	12	0.11	79.00	1091.00	5540	20230713	-48.38	2625	20231227	8.95	3685	-22.39	20240117	2730	4.76	20240112	5540	-48.38	20230713	2625	8.95	20231227	2.74	N	333430	100	30 억		114072	N	N	0	N	00	N
62	20240220	121012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	-5	5	-0.17	72071205	25099	48.71	2890	2890	2855	3730	2010	2870	2871.48	0.37	0	-7264	2910	2890	2875	2855	2840	2882	2847	31	860	100	1770	5	1	30726747	880	36.27	2.63	12	0.08	79.00	1091.00	5540	20230713	-48.29	2625	20231227	9.14	3685	-22.25	20240117	2730	4.95	20240112	5540	-48.29	20230713	2625	9.14	20231227	2.74	N	333430	100	30 억		114072	N	N	0	N	00	N
63	20240220	111015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	5	2	0.17	54305470	18904	36.68	2890	2890	2855	3730	2010	2870	2872.70	0.37	0	-3458	2910	2890	2875	2855	2840	2882	2847	31	860	100	1770	5	1	30726747	883	36.39	2.64	12	0.06	79.00	1091.00	5540	20230713	-48.10	2625	20231227	9.52	3685	-21.98	20240117	2730	5.31	20240112	5540	-48.10	20230713	2625	9.52	20231227	2.74	N	333430	100	30 억		114072	N	N	0	N	00	N
64	20240220	101008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	5	2	0.17	34313600	11939	23.17	2890	2890	2855	3730	2010	2870	2874.08	0.37	0	-1299	2910	2890	2875	2855	2840	2882	2847	31	860	100	1770	5	1	30726747	883	36.39	2.64	12	0.04	79.00	1091.00	5540	20230713	-48.10	2625	20231227	9.52	3685	-21.98	20240117	2730	5.31	20240112	5540	-48.10	20230713	2625	9.52	20231227	2.74	N	333430	100	30 억		114072	N	N	0	N	00	N
65	20240220	091027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	20	2	0.70	3850965	1337	2.59	2890	2890	2870	3730	2010	2870	2880.30	0.37	0	-187	2910	2890	2875	2855	2840	2882	2847	31	860	100	1770	5	1	30726747	888	36.58	2.65	12	0.00	79.00	1091.00	5540	20230713	-47.83	2625	20231227	10.10	3685	-21.57	20240117	2730	5.86	20240112	5540	-47.83	20230713	2625	10.10	20231227	2.74	N	333430	100	30 억		114072	N	N	0	N	00	N
66	20240219	161022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	-10	5	-0.35	147927500	51462	46.41	2880	2895	2860	3740	2020	2880	2874.48	0.37	0	501	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	882	36.33	2.63	12	0.17	79.00	1091.00	5540	20230713	-48.19	2625	20231227	9.33	3685	-22.12	20240117	2730	5.13	20240112	5540	-48.19	20230713	2625	9.33	20231227	2.74	N	333430	100	30 억		113571	N	N	0	N	00	N
67	20240219	151025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	0	3	0.00	137522070	47838	43.14	2880	2895	2860	3740	2020	2880	2874.73	0.37	0	-164	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	885	36.46	2.64	12	0.16	79.00	1091.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2730	5.49	20240112	5540	-48.01	20230713	2625	9.71	20231227	2.74	N	333430	100	30 억		113571	N	N	0	N	00	N
68	20240219	141025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	-10	5	-0.35	120191730	41812	37.71	2880	2895	2860	3740	2020	2880	2874.55	0.37	0	22	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	882	36.33	2.63	12	0.14	79.00	1091.00	5540	20230713	-48.19	2625	20231227	9.33	3685	-22.12	20240117	2730	5.13	20240112	5540	-48.19	20230713	2625	9.33	20231227	2.74	N	333430	100	30 억		113571	N	N	0	N	00	N
69	20240219	131022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	0	3	0.00	102343045	35589	32.09	2880	2895	2865	3740	2020	2880	2875.67	0.37	0	209	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	885	36.46	2.64	12	0.12	79.00	1091.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2730	5.49	20240112	5540	-48.01	20230713	2625	9.71	20231227	2.74	N	333430	100	30 억		113571	N	N	0	N	00	N
70	20240219	121022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	0	3	0.00	76602125	26622	24.01	2880	2895	2865	3740	2020	2880	2877.38	0.37	0	-313	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	885	36.46	2.64	12	0.09	79.00	1091.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2730	5.49	20240112	5540	-48.01	20230713	2625	9.71	20231227	2.74	N	333430	100	30 억		113571	N	N	0	N	00	N
71	20240219	111019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	0	3	0.00	64631980	22463	20.26	2880	2895	2865	3740	2020	2880	2877.24	0.37	0	125	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	885	36.46	2.64	12	0.07	79.00	1091.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2730	5.49	20240112	5540	-48.01	20230713	2625	9.71	20231227	2.74	N	333430	100	30 억		113571	N	N	0	N	00	N
72	20240219	101014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	5	2	0.17	36526140	12678	11.43	2880	2895	2865	3740	2020	2880	2881.08	0.37	0	615	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	886	36.52	2.64	12	0.04	79.00	1091.00	5540	20230713	-47.92	2625	20231227	9.90	3685	-21.71	20240117	2730	5.68	20240112	5540	-47.92	20230713	2625	9.90	20231227	2.74	N	333430	100	30 억		113571	N	N	0	N	00	N
73	20240219	091016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	15	2	0.52	2996955	1039	0.94	2880	2895	2880	3740	2020	2880	2885.40	0.37	0	499	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	890	36.65	2.65	12	0.00	79.00	1091.00	5540	20230713	-47.74	2625	20231227	10.29	3685	-21.44	20240117	2730	6.04	20240112	5540	-47.74	20230713	2625	10.29	20231227	2.74	N	333430	100	30 억		113571	N	N	0	N	00	N
74	20240216	161007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-40	5	-1.37	317921720	110179	178.71	2925	2930	2860	3795	2045	2920	2885.53	0.32	0	14763	2963	2941	2923	2901	2883	2952	2912	31	875	100	1810	5	1	30726747	885	36.46	2.64	12	0.36	79.00	1091.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2730	5.49	20240112	5540	-48.01	20230713	2625	9.71	20231227	2.78	N	333430	100	30 억		98808	N	N	0	N	00	N
75	20240216	151016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	-30	5	-1.03	292578780	101380	164.44	2925	2930	2860	3795	2045	2920	2885.96	0.32	0	15998	2963	2941	2923	2901	2883	2952	2912	31	875	100	1810	5	1	30726747	888	36.58	2.65	12	0.33	79.00	1091.00	5540	20230713	-47.83	2625	20231227	10.10	3685	-21.57	20240117	2730	5.86	20240112	5540	-47.83	20230713	2625	10.10	20231227	2.78	N	333430	100	30 억		98808	N	N	0	N	00	N
76	20240216	141020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	-45	5	-1.54	262767025	91048	147.68	2925	2930	2860	3795	2045	2920	2886.03	0.32	0	23051	2963	2941	2923	2901	2883	2952	2912	31	875	100	1810	5	1	30726747	883	36.39	2.64	12	0.30	79.00	1091.00	5540	20230713	-48.10	2625	20231227	9.52	3685	-21.98	20240117	2730	5.31	20240112	5540	-48.10	20230713	2625	9.52	20231227	2.78	N	333430	100	30 억		98808	N	N	0	N	00	N
77	20240216	131014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	-45	5	-1.54	229794615	79567	129.06	2925	2930	2865	3795	2045	2920	2888.06	0.32	0	24775	2963	2941	2923	2901	2883	2952	2912	31	875	100	1810	5	1	30726747	883	36.39	2.64	12	0.26	79.00	1091.00	5540	20230713	-48.10	2625	20231227	9.52	3685	-21.98	20240117	2730	5.31	20240112	5540	-48.10	20230713	2625	9.52	20231227	2.78	N	333430	100	30 억		98808	N	N	0	N	00	N
78	20240216	121017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-35	5	-1.20	196987050	68145	110.53	2925	2930	2875	3795	2045	2920	2890.70	0.32	0	26967	2963	2941	2923	2901	2883	2952	2912	31	875	100	1810	5	1	30726747	886	36.52	2.64	12	0.22	79.00	1091.00	5540	20230713	-47.92	2625	20231227	9.90	3685	-21.71	20240117	2730	5.68	20240112	5540	-47.92	20230713	2625	9.90	20231227	2.78	N	333430	100	30 억		98808	N	N	0	N	00	N
79	20240216	111023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	-15	5	-0.51	167190600	57815	93.77	2925	2930	2880	3795	2045	2920	2891.82	0.32	0	26881	2963	2941	2923	2901	2883	2952	2912	31	875	100	1810	5	1	30726747	893	36.77	2.66	12	0.19	79.00	1091.00	5540	20230713	-47.56	2625	20231227	10.67	3685	-21.17	20240117	2730	6.41	20240112	5540	-47.56	20230713	2625	10.67	20231227	2.78	N	333430	100	30 억		98808	N	N	0	N	00	N
80	20240216	091010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	0	3	0.00	25819935	8873	14.39	2925	2930	2900	3795	2045	2920	2909.94	0.32	0	-1808	2963	2941	2923	2901	2883	2952	2912	31	875	100	1810	5	1	30726747	897	36.96	2.68	12	0.03	79.00	1091.00	5540	20230713	-47.29	2625	20231227	11.24	3685	-20.76	20240117	2730	6.96	20240112	5540	-47.29	20230713	2625	11.24	20231227	2.78	N	333430	100	30 억		98808	N	N	0	N	00	N
81	20240215	161006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	10	2	0.34	176479080	60436	76.44	2910	2945	2905	3780	2040	2910	2920.10	0.33	0	-1874	3000	2955	2895	2850	2790	2977	2872	31	870	100	1800	5	1	30726747	897	36.96	2.68	12	0.20	79.00	1091.00	5540	20230713	-47.29	2625	20231227	11.24	3685	-20.76	20240117	2730	6.96	20240112	5540	-47.29	20230713	2625	11.24	20231227	2.80	N	333430	100	30 억		100682	N	N	0	N	00	N
82	20240215	151012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	20	2	0.69	173628225	59459	75.20	2910	2945	2905	3780	2040	2910	2920.13	0.33	0	-1590	3000	2955	2895	2850	2790	2977	2872	31	870	100	1800	5	1	30726747	900	37.09	2.69	12	0.19	79.00	1091.00	5540	20230713	-47.11	2625	20231227	11.62	3685	-20.49	20240117	2730	7.33	20240112	5540	-47.11	20230713	2625	11.62	20231227	2.80	N	333430	100	30 억		100682	N	N	0	N	00	N
83	20240215	141006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	10	2	0.34	154446350	52872	66.87	2910	2945	2905	3780	2040	2910	2921.14	0.33	0	-1150	3000	2955	2895	2850	2790	2977	2872	31	870	100	1800	5	1	30726747	897	36.96	2.68	12	0.17	79.00	1091.00	5540	20230713	-47.29	2625	20231227	11.24	3685	-20.76	20240117	2730	6.96	20240112	5540	-47.29	20230713	2625	11.24	20231227	2.80	N	333430	100	30 억		100682	N	N	0	N	00	N
84	20240215	130938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	15	2	0.52	130128880	44522	56.31	2910	2945	2905	3780	2040	2910	2922.80	0.33	0	-1103	3000	2955	2895	2850	2790	2977	2872	31	870	100	1800	5	1	30726747	899	37.03	2.68	12	0.14	79.00	1091.00	5540	20230713	-47.20	2625	20231227	11.43	3685	-20.62	20240117	2730	7.14	20240112	5540	-47.20	20230713	2625	11.43	20231227	2.80	N	333430	100	30 억		100682	N	N	0	N	00	N
85	20240215	121006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	5	2	0.17	113523985	38836	49.12	2910	2945	2905	3780	2040	2910	2923.16	0.33	0	-701	3000	2955	2895	2850	2790	2977	2872	31	870	100	1800	5	1	30726747	896	36.90	2.67	12	0.13	79.00	1091.00	5540	20230713	-47.38	2625	20231227	11.05	3685	-20.90	20240117	2730	6.78	20240112	5540	-47.38	20230713	2625	11.05	20231227	2.80	N	333430	100	30 억		100682	N	N	0	N	00	N
86	20240215	110958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	10	2	0.34	102598915	35091	44.38	2910	2945	2905	3780	2040	2910	2923.80	0.33	0	-1249	3000	2955	2895	2850	2790	2977	2872	31	870	100	1800	5	1	30726747	897	36.96	2.68	12	0.11	79.00	1091.00	5540	20230713	-47.29	2625	20231227	11.24	3685	-20.76	20240117	2730	6.96	20240112	5540	-47.29	20230713	2625	11.24	20231227	2.80	N	333430	100	30 억		100682	N	N	0	N	00	N
87	20240215	100958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	15	2	0.52	78120650	26717	33.79	2910	2945	2905	3780	2040	2910	2924.01	0.33	0	-185	3000	2955	2895	2850	2790	2977	2872	31	870	100	1800	5	1	30726747	899	37.03	2.68	12	0.09	79.00	1091.00	5540	20230713	-47.20	2625	20231227	11.43	3685	-20.62	20240117	2730	7.14	20240112	5540	-47.20	20230713	2625	11.43	20231227	2.80	N	333430	100	30 억		100682	N	N	0	N	00	N
88	20240215	091002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	35	2	1.20	25772930	8813	11.15	2910	2945	2905	3780	2040	2910	2924.42	0.33	0	647	3000	2955	2895	2850	2790	2977	2872	31	870	100	1800	5	1	30726747	905	37.28	2.70	12	0.03	79.00	1091.00	5540	20230713	-46.84	2625	20231227	12.19	3685	-20.08	20240117	2730	7.88	20240112	5540	-46.84	20230713	2625	12.19	20231227	2.80	N	333430	100	30 억		100682	N	N	0	N	00	N
89	20240214	160955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	15	2	0.52	224128195	77341	84.01	2835	2940	2835	3760	2030	2895	2897.91	0.30	0	9779	2955	2925	2895	2865	2835	2925	2865	31	865	100	1790	5	1	30726747	894	36.84	2.67	12	0.25	79.00	1091.00	5540	20230713	-47.47	2625	20231227	10.86	3685	-21.03	20240117	2730	6.59	20240112	5540	-47.47	20230713	2625	10.86	20231227	2.85	N	333430	100	30 억		90836	N	N	0	N	00	N
90	20240214	150957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	25	2	0.86	219564530	75773	82.31	2835	2940	2835	3760	2030	2895	2897.66	0.30	0	9597	2955	2925	2895	2865	2835	2925	2865	31	865	100	1790	5	1	30726747	897	36.96	2.68	12	0.25	79.00	1091.00	5540	20230713	-47.29	2625	20231227	11.24	3685	-20.76	20240117	2730	6.96	20240112	5540	-47.29	20230713	2625	11.24	20231227	2.85	N	333430	100	30 억		90836	N	N	0	N	00	N
91	20240214	140953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	25	2	0.86	173794250	60105	65.29	2835	2940	2835	3760	2030	2895	2891.51	0.30	0	9437	2955	2925	2895	2865	2835	2925	2865	31	865	100	1790	5	1	30726747	897	36.96	2.68	12	0.20	79.00	1091.00	5540	20230713	-47.29	2625	20231227	11.24	3685	-20.76	20240117	2730	6.96	20240112	5540	-47.29	20230713	2625	11.24	20231227	2.85	N	333430	100	30 억		90836	N	N	0	N	00	N
92	20240214	130956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	25	2	0.86	153943330	53275	57.87	2835	2940	2835	3760	2030	2895	2889.60	0.30	0	7621	2955	2925	2895	2865	2835	2925	2865	31	865	100	1790	5	1	30726747	897	36.96	2.68	12	0.17	79.00	1091.00	5540	20230713	-47.29	2625	20231227	11.24	3685	-20.76	20240117	2730	6.96	20240112	5540	-47.29	20230713	2625	11.24	20231227	2.85	N	333430	100	30 억		90836	N	N	0	N	00	N
93	20240214	120947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	15	2	0.52	117886200	40848	44.37	2835	2940	2835	3760	2030	2895	2885.97	0.30	0	6233	2955	2925	2895	2865	2835	2925	2865	31	865	100	1790	5	1	30726747	894	36.84	2.67	12	0.13	79.00	1091.00	5540	20230713	-47.47	2625	20231227	10.86	3685	-21.03	20240117	2730	6.59	20240112	5540	-47.47	20230713	2625	10.86	20231227	2.85	N	333430	100	30 억		90836	N	N	0	N	00	N
94	20240214	110954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	0	3	0.00	113525990	39347	42.74	2835	2940	2835	3760	2030	2895	2885.25	0.30	0	5828	2955	2925	2895	2865	2835	2925	2865	31	865	100	1790	5	1	30726747	890	36.65	2.65	12	0.13	79.00	1091.00	5540	20230713	-47.74	2625	20231227	10.29	3685	-21.44	20240117	2730	6.04	20240112	5540	-47.74	20230713	2625	10.29	20231227	2.85	N	333430	100	30 억		90836	N	N	0	N	00	N
95	20240214	090945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-15	5	-0.52	36625665	12878	13.99	2835	2890	2835	3760	2030	2895	2844.05	0.30	0	4373	2955	2925	2895	2865	2835	2925	2865	31	865	100	1790	5	1	30726747	885	36.46	2.64	12	0.04	79.00	1091.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2730	5.49	20240112	5540	-48.01	20230713	2625	9.71	20231227	2.85	N	333430	100	30 억		90836	N	N	0	N	00	N
96	20240213	160943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	45	2	1.58	261556425	90368	145.09	2895	2925	2865	3705	1995	2850	2894.34	0.26	0	10643	2916	2882	2846	2812	2776	2900	2830	31	855	100	1760	5	1	30726747	890	36.65	2.65	12	0.29	79.00	1091.00	5540	20230713	-47.74	2625	20231227	10.29	3685	-21.44	20240117	2730	6.04	20240112	5540	-47.74	20230713	2625	10.29	20231227	2.82	N	333430	100	30 억		80258	N	N	0	N	00	N
97	20240213	150943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	30	2	1.05	246216235	85065	136.57	2895	2925	2865	3705	1995	2850	2894.45	0.26	0	8779	2916	2882	2846	2812	2776	2900	2830	31	855	100	1760	5	1	30726747	885	36.46	2.64	12	0.28	79.00	1091.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2730	5.49	20240112	5540	-48.01	20230713	2625	9.71	20231227	2.82	N	333430	100	30 억		80258	N	N	0	N	00	N
98	20240213	140951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	50	2	1.75	214766755	74191	119.12	2895	2925	2865	3705	1995	2850	2894.78	0.26	0	8057	2916	2882	2846	2812	2776	2900	2830	31	855	100	1760	5	1	30726747	891	36.71	2.66	12	0.24	79.00	1091.00	5540	20230713	-47.65	2625	20231227	10.48	3685	-21.30	20240117	2730	6.23	20240112	5540	-47.65	20230713	2625	10.48	20231227	2.82	N	333430	100	30 억		80258	N	N	0	N	00	N
99	20240213	130939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	45	2	1.58	201327210	69548	111.66	2895	2925	2865	3705	1995	2850	2894.80	0.26	0	7657	2916	2882	2846	2812	2776	2900	2830	31	855	100	1760	5	1	30726747	890	36.65	2.65	12	0.23	79.00	1091.00	5540	20230713	-47.74	2625	20231227	10.29	3685	-21.44	20240117	2730	6.04	20240112	5540	-47.74	20230713	2625	10.29	20231227	2.82	N	333430	100	30 억		80258	N	N	0	N	00	N
100	20240213	120949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	55	2	1.93	155792090	53759	86.31	2895	2925	2865	3705	1995	2850	2897.97	0.26	0	4477	2916	2882	2846	2812	2776	2900	2830	31	855	100	1760	5	1	30726747	893	36.77	2.66	12	0.17	79.00	1091.00	5540	20230713	-47.56	2625	20231227	10.67	3685	-21.17	20240117	2730	6.41	20240112	5540	-47.56	20230713	2625	10.67	20231227	2.82	N	333430	100	30 억		80258	N	N	0	N	00	N
101	20240213	111014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	55	2	1.93	111505185	38450	61.73	2895	2925	2865	3705	1995	2850	2900.00	0.26	0	4027	2916	2882	2846	2812	2776	2900	2830	31	855	100	1760	5	1	30726747	893	36.77	2.66	12	0.13	79.00	1091.00	5540	20230713	-47.56	2625	20231227	10.67	3685	-21.17	20240117	2730	6.41	20240112	5540	-47.56	20230713	2625	10.67	20231227	2.82	N	333430	100	30 억		80258	N	N	0	N	00	N
102	20240213	100835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	65	2	2.28	76158415	26300	42.23	2895	2920	2865	3705	1995	2850	2895.76	0.26	0	6884	2916	2882	2846	2812	2776	2900	2830	31	855	100	1760	5	1	30726747	896	36.90	2.67	12	0.09	79.00	1091.00	5540	20230713	-47.38	2625	20231227	11.05	3685	-20.90	20240117	2730	6.78	20240112	5540	-47.38	20230713	2625	11.05	20231227	2.82	N	333430	100	30 억		80258	N	N	0	N	00	N