KissMeData/046070/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	160459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	306	-8	5	-2.55	238612524	778931	151.14	314	319	300	408	220	314	306.33	1.77	0	29496	334	323	317	306	300	321	304	214	94	500	0	1	1	42786056	131	-0.66	0.81	12	1.82	-465.00	380.00	1560	20230515	-80.38	228	20231219	34.21	461	-33.62	20240102	300	2.00	20240229	1560	-80.38	20230515	228	34.21	20231219	0.00	N	046070	500	213 억		759423	N	N	0	N	00	N
3	20240229	150500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	310	-4	5	-1.27	233394324	761940	147.84	314	319	300	408	220	314	306.32	1.77	0	33201	334	323	317	306	300	321	304	214	94	500	0	1	1	42786056	133	-0.67	0.82	12	1.78	-465.00	380.00	1560	20230515	-80.13	228	20231219	35.96	461	-32.75	20240102	300	3.33	20240229	1560	-80.13	20230515	228	35.96	20231219	0.00	N	046070	500	213 억		759423	N	N	0	N	00	N
4	20240229	140500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	305	-9	5	-2.87	209605665	684066	132.73	314	319	300	408	220	314	306.41	1.77	0	59790	334	323	317	306	300	321	304	214	94	500	0	1	1	42786056	130	-0.66	0.80	12	1.60	-465.00	380.00	1560	20230515	-80.45	228	20231219	33.77	461	-33.84	20240102	300	1.67	20240229	1560	-80.45	20230515	228	33.77	20231219	0.00	N	046070	500	213 억		759423	N	N	0	N	00	N
5	20240229	130501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	305	-9	5	-2.87	198578830	648038	125.74	314	319	300	408	220	314	306.43	1.77	0	64239	334	323	317	306	300	321	304	214	94	500	0	1	1	42786056	130	-0.66	0.80	12	1.51	-465.00	380.00	1560	20230515	-80.45	228	20231219	33.77	461	-33.84	20240102	300	1.67	20240229	1560	-80.45	20230515	228	33.77	20231219	0.00	N	046070	500	213 억		759423	N	N	0	N	00	N
6	20240229	120501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	309	-5	5	-1.59	185787025	606103	117.60	314	319	300	408	220	314	306.53	1.77	0	67322	334	323	317	306	300	321	304	214	94	500	0	1	1	42786056	132	-0.66	0.81	12	1.42	-465.00	380.00	1560	20230515	-80.19	228	20231219	35.53	461	-32.97	20240102	300	3.00	20240229	1560	-80.19	20230515	228	35.53	20231219	0.00	N	046070	500	213 억		759423	N	N	0	N	00	N
7	20240229	110501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	305	-9	5	-2.87	181871562	593417	115.14	314	319	300	408	220	314	306.48	1.77	0	71260	334	323	317	306	300	321	304	214	94	500	0	1	1	42786056	130	-0.66	0.80	12	1.39	-465.00	380.00	1560	20230515	-80.45	228	20231219	33.77	461	-33.84	20240102	300	1.67	20240229	1560	-80.45	20230515	228	33.77	20231219	0.00	N	046070	500	213 억		759423	N	N	0	N	00	N
8	20240229	100500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	305	-9	5	-2.87	151008497	491890	95.44	314	319	300	408	220	314	307.00	1.77	0	68392	334	323	317	306	300	321	304	214	94	500	0	1	1	42786056	130	-0.66	0.80	12	1.15	-465.00	380.00	1560	20230515	-80.45	228	20231219	33.77	461	-33.84	20240102	300	1.67	20240229	1560	-80.45	20230515	228	33.77	20231219	0.00	N	046070	500	213 억		759423	N	N	0	N	00	N
9	20240229	090500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	313	-1	5	-0.32	11247386	35817	6.95	314	319	313	408	220	314	314.02	1.77	0	28641	334	323	317	306	300	321	304	214	94	500	0	1	1	42786056	134	-0.67	0.82	12	0.08	-465.00	380.00	1560	20230515	-79.94	228	20231219	37.28	461	-32.10	20240102	305	2.62	20240207	1560	-79.94	20230515	228	37.28	20231219	0.00	N	046070	500	213 억		759423	N	N	0	N	00	N
10	20240228	160433	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	314	-3	5	-0.95	162113029	514869	36.40	317	328	311	412	222	317	314.87	1.88	0	-42933	351	334	323	306	295	328	300	214	95	500	0	1	1	42786056	134	-0.68	0.83	12	1.20	-465.00	380.00	1560	20230515	-79.87	228	20231219	37.72	461	-31.89	20240102	305	2.95	20240207	1560	-79.87	20230515	228	37.72	20231219	0.00	N	046070	500	213 억		802356	N	N	0	N	00	N
11	20240228	150434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	316	-1	5	-0.32	154302128	490037	34.65	317	328	311	412	222	317	314.88	1.88	0	-43190	351	334	323	306	295	328	300	214	95	500	0	1	1	42786056	135	-0.68	0.83	12	1.15	-465.00	380.00	1560	20230515	-79.74	228	20231219	38.60	461	-31.45	20240102	305	3.61	20240207	1560	-79.74	20230515	228	38.60	20231219	0.00	N	046070	500	213 억		802356	N	N	0	N	00	N
12	20240228	140500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	316	-1	5	-0.32	138883077	441062	31.18	317	328	311	412	222	317	314.88	1.88	0	-25099	351	334	323	306	295	328	300	214	95	500	0	1	1	42786056	135	-0.68	0.83	12	1.03	-465.00	380.00	1560	20230515	-79.74	228	20231219	38.60	461	-31.45	20240102	305	3.61	20240207	1560	-79.74	20230515	228	38.60	20231219	0.00	N	046070	500	213 억		802356	N	N	0	N	00	N
13	20240228	130501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	316	-1	5	-0.32	128847213	409186	28.93	317	328	311	412	222	317	314.89	1.88	0	-17515	351	334	323	306	295	328	300	214	95	500	0	1	1	42786056	135	-0.68	0.83	12	0.96	-465.00	380.00	1560	20230515	-79.74	228	20231219	38.60	461	-31.45	20240102	305	3.61	20240207	1560	-79.74	20230515	228	38.60	20231219	0.00	N	046070	500	213 억		802356	N	N	0	N	00	N
14	20240228	120503	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	314	-3	5	-0.95	113634314	360847	25.51	317	328	311	412	222	317	314.91	1.88	0	-10641	351	334	323	306	295	328	300	214	95	500	0	1	1	42786056	134	-0.68	0.83	12	0.84	-465.00	380.00	1560	20230515	-79.87	228	20231219	37.72	461	-31.89	20240102	305	2.95	20240207	1560	-79.87	20230515	228	37.72	20231219	0.00	N	046070	500	213 억		802356	N	N	0	N	00	N
15	20240228	110439	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	315	-2	5	-0.63	101417842	321771	22.75	317	328	311	412	222	317	315.19	1.88	0	4038	351	334	323	306	295	328	300	214	95	500	0	1	1	42786056	135	-0.68	0.83	12	0.75	-465.00	380.00	1560	20230515	-79.81	228	20231219	38.16	461	-31.67	20240102	305	3.28	20240207	1560	-79.81	20230515	228	38.16	20231219	0.00	N	046070	500	213 억		802356	N	N	0	N	00	N
16	20240228	100459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	317	0	3	0.00	52625156	167189	11.82	317	321	311	412	222	317	314.76	1.88	0	26860	351	334	323	306	295	328	300	214	95	500	0	1	1	42786056	136	-0.68	0.83	12	0.39	-465.00	380.00	1560	20230515	-79.68	228	20231219	39.04	461	-31.24	20240102	305	3.93	20240207	1560	-79.68	20230515	228	39.04	20231219	0.00	N	046070	500	213 억		802356	N	N	0	N	00	N
17	20240228	090500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	317	0	3	0.00	5978183	18837	1.33	317	320	317	412	222	317	317.36	1.88	0	1152	351	334	323	306	295	328	300	214	95	500	0	1	1	42786056	136	-0.68	0.83	12	0.04	-465.00	380.00	1560	20230515	-79.68	228	20231219	39.04	461	-31.24	20240102	305	3.93	20240207	1560	-79.68	20230515	228	39.04	20231219	0.00	N	046070	500	213 억		802356	N	N	0	N	00	N
18	20240227	160501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	317	-23	5	-6.76	457139147	1414022	177.45	335	340	312	442	238	340	323.29	1.97	0	-43212	357	348	339	330	321	349	331	214	102	500	0	1	1	42786056	136	-0.68	0.83	12	3.30	-465.00	380.00	1560	20230515	-79.68	228	20231219	39.04	461	-31.24	20240102	305	3.93	20240207	1560	-79.68	20230515	228	39.04	20231219	0.00	N	046070	500	213 억		844568	N	N	0	N	00	N
19	20240227	150501	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	318	-22	5	-6.47	450754859	1393876	174.92	335	340	312	442	238	340	323.38	1.97	0	-44936	357	348	339	330	321	349	331	214	102	500	0	1	1	42786056	136	-0.68	0.84	12	3.26	-465.00	380.00	1560	20230515	-79.62	228	20231219	39.47	461	-31.02	20240102	305	4.26	20240207	1560	-79.62	20230515	228	39.47	20231219	0.00	N	046070	500	213 억		844568	N	N	0	N	00	N
20	20240227	140459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	321	-19	5	-5.59	420430125	1298458	162.94	335	340	312	442	238	340	323.79	1.97	0	-31279	357	348	339	330	321	349	331	214	102	500	0	1	1	42786056	137	-0.69	0.84	12	3.03	-465.00	380.00	1560	20230515	-79.42	228	20231219	40.79	461	-30.37	20240102	305	5.25	20240207	1560	-79.42	20230515	228	40.79	20231219	0.00	N	046070	500	213 억		844568	N	N	0	N	00	N
21	20240227	130426	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	320	-20	5	-5.88	395496709	1220252	153.13	335	340	312	442	238	340	324.11	1.97	0	-11126	357	348	339	330	321	349	331	214	102	500	0	1	1	42786056	137	-0.69	0.84	12	2.85	-465.00	380.00	1560	20230515	-79.49	228	20231219	40.35	461	-30.59	20240102	305	4.92	20240207	1560	-79.49	20230515	228	40.35	20231219	0.00	N	046070	500	213 억		844568	N	N	0	N	00	N
22	20240227	120502	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	314	-26	5	-7.65	356255276	1095765	137.51	335	340	312	442	238	340	325.12	1.97	0	9441	357	348	339	330	321	349	331	214	102	500	0	1	1	42786056	134	-0.68	0.83	12	2.56	-465.00	380.00	1560	20230515	-79.87	228	20231219	37.72	461	-31.89	20240102	305	2.95	20240207	1560	-79.87	20230515	228	37.72	20231219	0.00	N	046070	500	213 억		844568	N	N	0	N	00	N
23	20240227	110500	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	323	-17	5	-5.00	261762709	796549	99.96	335	340	319	442	238	340	328.62	1.97	0	17378	357	348	339	330	321	349	331	214	102	500	0	1	1	42786056	138	-0.69	0.85	12	1.86	-465.00	380.00	1560	20230515	-79.29	228	20231219	41.67	461	-29.93	20240102	305	5.90	20240207	1560	-79.29	20230515	228	41.67	20231219	0.00	N	046070	500	213 억		844568	N	N	0	N	00	N
24	20240227	100457	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	330	-10	5	-2.94	152575438	459812	57.70	335	340	330	442	238	340	331.82	1.97	0	24916	357	348	339	330	321	349	331	214	102	500	0	1	1	42786056	141	-0.71	0.87	12	1.07	-465.00	380.00	1560	20230515	-78.85	228	20231219	44.74	461	-28.42	20240102	305	8.20	20240207	1560	-78.85	20230515	228	44.74	20231219	0.00	N	046070	500	213 억		844568	N	N	0	N	00	N
25	20240227	090459	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	337	-3	5	-0.88	14944761	44676	5.61	335	340	332	442	238	340	334.51	1.97	0	17604	357	348	339	330	321	349	331	214	102	500	0	1	1	42786056	144	-0.72	0.89	12	0.10	-465.00	380.00	1560	20230515	-78.40	228	20231219	47.81	461	-26.90	20240102	305	10.49	20240207	1560	-78.40	20230515	228	47.81	20231219	0.00	N	046070	500	213 억		844568	N	N	0	N	00	N
26	20240226	160458	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	340	4	2	1.19	268580813	793419	46.35	340	348	330	436	236	336	338.63	1.63	0	145729	366	351	338	323	310	344	316	214	100	500	0	1	1	42786056	145	-0.73	0.89	12	1.85	-465.00	380.00	1560	20230515	-78.21	228	20231219	49.12	461	-26.25	20240102	305	11.48	20240207	1560	-78.21	20230515	228	49.12	20231219	0.00	N	046070	500	213 억		697591	N	N	0	N	00	N
27	20240226	150456	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	339	3	2	0.89	258977235	765252	44.70	340	348	330	436	236	336	338.54	1.63	0	141165	366	351	338	323	310	344	316	214	100	500	0	1	1	42786056	145	-0.73	0.89	12	1.79	-465.00	380.00	1560	20230515	-78.27	228	20231219	48.68	461	-26.46	20240102	305	11.15	20240207	1560	-78.27	20230515	228	48.68	20231219	0.00	N	046070	500	213 억		697591	N	N	0	N	00	N
28	20240226	140457	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	339	3	2	0.89	236599077	699344	40.85	340	348	330	436	236	336	338.44	1.63	0	114858	366	351	338	323	310	344	316	214	100	500	0	1	1	42786056	145	-0.73	0.89	12	1.63	-465.00	380.00	1560	20230515	-78.27	228	20231219	48.68	461	-26.46	20240102	305	11.15	20240207	1560	-78.27	20230515	228	48.68	20231219	0.00	N	046070	500	213 억		697591	N	N	0	N	00	N
29	20240226	130456	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	337	1	2	0.30	224354665	663134	38.74	340	348	330	436	236	336	338.45	1.63	0	110669	366	351	338	323	310	344	316	214	100	500	0	1	1	42786056	144	-0.72	0.89	12	1.55	-465.00	380.00	1560	20230515	-78.40	228	20231219	47.81	461	-26.90	20240102	305	10.49	20240207	1560	-78.40	20230515	228	47.81	20231219	0.00	N	046070	500	213 억		697591	N	N	0	N	00	N
30	20240226	120454	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	338	2	2	0.60	192648432	568986	33.24	340	348	330	436	236	336	338.75	1.63	0	75031	366	351	338	323	310	344	316	214	100	500	0	1	1	42786056	145	-0.73	0.89	12	1.33	-465.00	380.00	1560	20230515	-78.33	228	20231219	48.25	461	-26.68	20240102	305	10.82	20240207	1560	-78.33	20230515	228	48.25	20231219	0.00	N	046070	500	213 억		697591	N	N	0	N	00	N
31	20240226	110453	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	340	4	2	1.19	176505466	521190	30.44	340	348	330	436	236	336	338.85	1.63	0	58855	366	351	338	323	310	344	316	214	100	500	0	1	1	42786056	145	-0.73	0.89	12	1.22	-465.00	380.00	1560	20230515	-78.21	228	20231219	49.12	461	-26.25	20240102	305	11.48	20240207	1560	-78.21	20230515	228	49.12	20231219	0.00	N	046070	500	213 억		697591	N	N	0	N	00	N
32	20240226	100451	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	336	0	3	0.00	106241114	314579	18.38	340	348	330	436	236	336	337.94	1.63	0	-11237	366	351	338	323	310	344	316	214	100	500	0	1	1	42786056	144	-0.72	0.88	12	0.74	-465.00	380.00	1560	20230515	-78.46	228	20231219	47.37	461	-27.11	20240102	305	10.16	20240207	1560	-78.46	20230515	228	47.37	20231219	0.00	N	046070	500	213 억		697591	N	N	0	N	00	N
33	20240226	090450	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	342	6	2	1.79	54166721	158847	9.28	340	348	340	436	236	336	342.41	1.63	0	-6800	366	351	338	323	310	344	316	214	100	500	0	1	1	42786056	146	-0.74	0.90	12	0.37	-465.00	380.00	1560	20230515	-78.08	228	20231219	50.00	461	-25.81	20240102	305	12.13	20240207	1560	-78.08	20230515	228	50.00	20231219	0.00	N	046070	500	213 억		697591	N	N	0	N	00	N
34	20240223	160453	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	336	0	3	0.00	571989627	1701197	9.30	348	353	325	436	236	336	336.23	1.82	0	-94170	456	395	360	299	264	426	330	214	100	500	0	1	1	42786056	144	-0.72	0.88	12	3.98	-465.00	380.00	1560	20230515	-78.46	228	20231219	47.37	461	-27.11	20240102	305	10.16	20240207	1560	-78.46	20230515	228	47.37	20231219	0.00	N	046070	500	213 억		778409	N	N	0	N	00	N
35	20240223	150450	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	339	3	2	0.89	555178821	1651268	9.02	348	353	325	436	236	336	336.21	1.82	0	-98133	456	395	360	299	264	426	330	214	100	500	0	1	1	42786056	145	-0.73	0.89	12	3.86	-465.00	380.00	1560	20230515	-78.27	228	20231219	48.68	461	-26.46	20240102	305	11.15	20240207	1560	-78.27	20230515	228	48.68	20231219	0.00	N	046070	500	213 억		778409	N	N	0	N	00	N
36	20240223	140451	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	-2	5	-0.60	521010959	1549649	8.47	348	353	325	436	236	336	336.21	1.82	0	-144497	456	395	360	299	264	426	330	214	100	500	0	1	1	42786056	143	-0.72	0.88	12	3.62	-465.00	380.00	1560	20230515	-78.59	228	20231219	46.49	461	-27.55	20240102	305	9.51	20240207	1560	-78.59	20230515	228	46.49	20231219	0.00	N	046070	500	213 억		778409	N	N	0	N	00	N
37	20240223	130449	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	336	0	3	0.00	484640028	1440797	7.87	348	353	325	436	236	336	336.37	1.82	0	-192727	456	395	360	299	264	426	330	214	100	500	0	1	1	42786056	144	-0.72	0.88	12	3.37	-465.00	380.00	1560	20230515	-78.46	228	20231219	47.37	461	-27.11	20240102	305	10.16	20240207	1560	-78.46	20230515	228	47.37	20231219	0.00	N	046070	500	213 억		778409	N	N	0	N	00	N
38	20240223	120449	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	339	3	2	0.89	443107899	1316381	7.19	348	353	325	436	236	336	336.61	1.82	0	-208877	456	395	360	299	264	426	330	214	100	500	0	1	1	42786056	145	-0.73	0.89	12	3.08	-465.00	380.00	1560	20230515	-78.27	228	20231219	48.68	461	-26.46	20240102	305	11.15	20240207	1560	-78.27	20230515	228	48.68	20231219	0.00	N	046070	500	213 억		778409	N	N	0	N	00	N
39	20240223	110447	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	337	1	2	0.30	427718291	1270722	6.94	348	353	325	436	236	336	336.59	1.82	0	-204912	456	395	360	299	264	426	330	214	100	500	0	1	1	42786056	144	-0.72	0.89	12	2.97	-465.00	380.00	1560	20230515	-78.40	228	20231219	47.81	461	-26.90	20240102	305	10.49	20240207	1560	-78.40	20230515	228	47.81	20231219	0.00	N	046070	500	213 억		778409	N	N	0	N	00	N
40	20240223	100444	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	340	4	2	1.19	312148202	932084	5.09	348	353	325	436	236	336	334.89	1.82	0	-191466	456	395	360	299	264	426	330	214	100	500	0	1	1	42786056	145	-0.73	0.89	12	2.18	-465.00	380.00	1560	20230515	-78.21	228	20231219	49.12	461	-26.25	20240102	305	11.48	20240207	1560	-78.21	20230515	228	49.12	20231219	0.00	N	046070	500	213 억		778409	N	N	0	N	00	N
41	20240223	090448	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	327	-9	5	-2.68	128195695	381241	2.08	348	353	327	436	236	336	336.26	1.82	0	-78549	456	395	360	299	264	426	330	214	100	500	0	1	1	42786056	140	-0.70	0.86	12	0.89	-465.00	380.00	1560	20230515	-79.04	228	20231219	43.42	461	-29.07	20240102	305	7.21	20240207	1560	-79.04	20230515	228	43.42	20231219	0.00	N	046070	500	213 억		778409	N	N	0	N	00	N
42	20240222	160440	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	336	12	2	3.70	6981845383	18236241	686.45	334	421	325	421	227	324	382.91	1.73	0	9356	393	358	335	300	277	376	318	214	97	500	0	1	1	42786056	144	-0.72	0.88	12	42.62	-465.00	380.00	1560	20230515	-78.46	228	20231219	47.37	461	-27.11	20240102	305	10.16	20240207	1560	-78.46	20230515	228	47.37	20231219	0.00	N	046070	500	213 억		741857	N	N	0	N	00	N
43	20240222	150449	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	339	15	2	4.63	6705764182	17421335	655.77	334	421	325	421	227	324	384.92	1.73	0	-71629	393	358	335	300	277	376	318	214	97	500	0	1	1	42786056	145	-0.73	0.89	12	40.72	-465.00	380.00	1560	20230515	-78.27	228	20231219	48.68	461	-26.46	20240102	305	11.15	20240207	1560	-78.27	20230515	228	48.68	20231219	0.00	N	046070	500	213 억		741857	N	N	0	N	00	N
44	20240222	140447	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	352	28	2	8.64	6366828320	16451112	619.25	334	421	325	421	227	324	387.02	1.73	0	-315581	393	358	335	300	277	376	318	214	97	500	0	1	1	42786056	151	-0.76	0.93	12	38.45	-465.00	380.00	1560	20230515	-77.44	228	20231219	54.39	461	-23.64	20240102	305	15.41	20240207	1560	-77.44	20230515	228	54.39	20231219	0.00	N	046070	500	213 억		741857	N	N	0	N	00	N
45	20240222	130438	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	361	37	2	11.42	6108165774	15724929	591.92	334	421	325	421	227	324	388.44	1.73	0	-417546	393	358	335	300	277	376	318	214	97	500	0	1	1	42786056	154	-0.78	0.95	12	36.75	-465.00	380.00	1560	20230515	-76.86	228	20231219	58.33	461	-21.69	20240102	305	18.36	20240207	1560	-76.86	20230515	228	58.33	20231219	0.00	N	046070	500	213 억		741857	N	N	0	N	00	N
46	20240222	120445	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	380	56	2	17.28	5686238318	14587476	549.10	334	421	325	421	227	324	389.80	1.73	0	-374448	393	358	335	300	277	376	318	214	97	500	0	1	1	42786056	163	-0.82	1.00	12	34.09	-465.00	380.00	1560	20230515	-75.64	228	20231219	66.67	461	-17.57	20240102	305	24.59	20240207	1560	-75.64	20230515	228	66.67	20231219	0.00	N	046070	500	213 억		741857	N	N	0	N	00	N
47	20240222	110442	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	370	46	2	14.20	5236963218	13406828	504.66	334	421	325	421	227	324	390.62	1.73	0	-422968	393	358	335	300	277	376	318	214	97	500	0	1	1	42786056	158	-0.80	0.97	12	31.33	-465.00	380.00	1560	20230515	-76.28	228	20231219	62.28	461	-19.74	20240102	305	21.31	20240207	1560	-76.28	20230515	228	62.28	20231219	0.00	N	046070	500	213 억		741857	N	N	0	N	00	N
48	20240222	100438	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	375	51	2	15.74	4390034250	11148929	419.67	334	421	325	421	227	324	393.76	1.73	0	-78384	393	358	335	300	277	376	318	214	97	500	0	1	1	42786056	160	-0.81	0.99	12	26.06	-465.00	380.00	1560	20230515	-75.96	228	20231219	64.47	461	-18.66	20240102	305	22.95	20240207	1560	-75.96	20230515	228	64.47	20231219	0.00	N	046070	500	213 억		741857	N	N	0	N	00	N
49	20240222	090446	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	331	7	2	2.16	40106874	120277	4.53	334	335	325	421	227	324	333.45	1.73	0	-77108	393	358	335	300	277	376	318	214	97	500	0	1	1	42786056	142	-0.71	0.87	12	0.28	-465.00	380.00	1560	20230515	-78.78	228	20231219	45.18	461	-28.20	20240102	305	8.52	20240207	1560	-78.78	20230515	228	45.18	20231219	0.00	N	046070	500	213 억		741857	N	N	0	N	00	N
50	20240221	160442	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	324	4	2	1.25	916642248	2654442	1668.98	323	370	312	416	224	320	345.33	1.68	0	68179	335	327	321	313	307	324	310	214	96	500	0	1	1	42786056	139	-0.70	0.85	12	6.20	-465.00	380.00	1560	20230515	-79.23	228	20231219	42.11	461	-29.72	20240102	305	6.23	20240207	1560	-79.23	20230515	228	42.11	20231219	0.00	N	046070	500	213 억		717174	N	N	0	N	00	N
51	20240221	150438	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	328	8	2	2.50	896636441	2593141	1630.43	323	370	312	416	224	320	345.77	1.68	0	68539	335	327	321	313	307	324	310	214	96	500	0	1	1	42786056	140	-0.71	0.86	12	6.06	-465.00	380.00	1560	20230515	-78.97	228	20231219	43.86	461	-28.85	20240102	305	7.54	20240207	1560	-78.97	20230515	228	43.86	20231219	0.00	N	046070	500	213 억		717174	N	N	0	N	00	N
52	20240221	140440	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	329	9	2	2.81	852056828	2456895	1544.77	323	370	312	416	224	320	346.80	1.68	0	58096	335	327	321	313	307	324	310	214	96	500	0	1	1	42786056	141	-0.71	0.87	12	5.74	-465.00	380.00	1560	20230515	-78.91	228	20231219	44.30	461	-28.63	20240102	305	7.87	20240207	1560	-78.91	20230515	228	44.30	20231219	0.00	N	046070	500	213 억		717174	N	N	0	N	00	N
53	20240221	130441	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	14	2	4.38	817401366	2352394	1479.07	323	370	312	416	224	320	347.48	1.68	0	52789	335	327	321	313	307	324	310	214	96	500	0	1	1	42786056	143	-0.72	0.88	12	5.50	-465.00	380.00	1560	20230515	-78.59	228	20231219	46.49	461	-27.55	20240102	305	9.51	20240207	1560	-78.59	20230515	228	46.49	20231219	0.00	N	046070	500	213 억		717174	N	N	0	N	00	N
54	20240221	120440	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	337	17	2	5.31	754504407	2162877	1359.91	323	370	312	416	224	320	348.84	1.68	0	47826	335	327	321	313	307	324	310	214	96	500	0	1	1	42786056	144	-0.72	0.89	12	5.06	-465.00	380.00	1560	20230515	-78.40	228	20231219	47.81	461	-26.90	20240102	305	10.49	20240207	1560	-78.40	20230515	228	47.81	20231219	0.00	N	046070	500	213 억		717174	N	N	0	N	00	N
55	20240221	110442	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	334	14	2	4.38	675500049	1930926	1214.07	323	370	312	416	224	320	349.83	1.68	0	-35359	335	327	321	313	307	324	310	214	96	500	0	1	1	42786056	143	-0.72	0.88	12	4.51	-465.00	380.00	1560	20230515	-78.59	228	20231219	46.49	461	-27.55	20240102	305	9.51	20240207	1560	-78.59	20230515	228	46.49	20231219	0.00	N	046070	500	213 억		717174	N	N	0	N	00	N
56	20240221	100438	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	342	22	2	6.88	553776108	1566220	984.76	323	370	312	416	224	320	353.57	1.68	0	-88206	335	327	321	313	307	324	310	214	96	500	0	1	1	42786056	146	-0.74	0.90	12	3.66	-465.00	380.00	1560	20230515	-78.08	228	20231219	50.00	461	-25.81	20240102	305	12.13	20240207	1560	-78.08	20230515	228	50.00	20231219	0.00	N	046070	500	213 억		717174	N	N	0	N	00	N
57	20240221	090438	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	315	-5	5	-1.56	3661641	11582	7.28	323	323	312	416	224	320	316.15	1.68	0	719	335	327	321	313	307	324	310	214	96	500	0	1	1	42786056	135	-0.68	0.83	12	0.03	-465.00	380.00	1560	20230515	-79.81	228	20231219	38.16	461	-31.67	20240102	305	3.28	20240207	1560	-79.81	20230515	228	38.16	20231219	0.00	N	046070	500	213 억		717174	N	N	0	N	00	N
58	20240220	160433	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	320	-7	5	-2.14	51174712	159045	76.81	327	329	315	425	229	327	321.76	1.70	0	-10935	346	336	325	315	304	341	320	214	98	500	0	1	1	42786056	137	-0.69	0.84	12	0.37	-465.00	380.00	1560	20230515	-79.49	228	20231219	40.35	461	-30.59	20240102	305	4.92	20240207	1560	-79.49	20230515	228	40.35	20231219	0.00	N	046070	500	213 억		727109	N	N	0	N	00	N
59	20240220	150436	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	323	-4	5	-1.22	48064913	149381	72.14	327	329	315	425	229	327	321.76	1.70	0	-10283	346	336	325	315	304	341	320	214	98	500	0	1	1	42786056	138	-0.69	0.85	12	0.35	-465.00	380.00	1560	20230515	-79.29	228	20231219	41.67	461	-29.93	20240102	305	5.90	20240207	1560	-79.29	20230515	228	41.67	20231219	0.00	N	046070	500	213 억		727109	N	N	0	N	00	N
60	20240220	140437	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	320	-7	5	-2.14	44835513	139302	67.28	327	329	315	425	229	327	321.86	1.70	0	-8454	346	336	325	315	304	341	320	214	98	500	0	1	1	42786056	137	-0.69	0.84	12	0.33	-465.00	380.00	1560	20230515	-79.49	228	20231219	40.35	461	-30.59	20240102	305	4.92	20240207	1560	-79.49	20230515	228	40.35	20231219	0.00	N	046070	500	213 억		727109	N	N	0	N	00	N
61	20240220	130438	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	320	-7	5	-2.14	35221539	109020	52.65	327	329	320	425	229	327	323.07	1.70	0	-8908	346	336	325	315	304	341	320	214	98	500	0	1	1	42786056	137	-0.69	0.84	12	0.25	-465.00	380.00	1560	20230515	-79.49	228	20231219	40.35	461	-30.59	20240102	305	4.92	20240207	1560	-79.49	20230515	228	40.35	20231219	0.00	N	046070	500	213 억		727109	N	N	0	N	00	N
62	20240220	120434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	322	-5	5	-1.53	34760827	107588	51.96	327	329	320	425	229	327	323.09	1.70	0	-9054	346	336	325	315	304	341	320	214	98	500	0	1	1	42786056	138	-0.69	0.85	12	0.25	-465.00	380.00	1560	20230515	-79.36	228	20231219	41.23	461	-30.15	20240102	305	5.57	20240207	1560	-79.36	20230515	228	41.23	20231219	0.00	N	046070	500	213 억		727109	N	N	0	N	00	N
63	20240220	110435	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	325	-2	5	-0.61	31532179	97560	47.12	327	329	320	425	229	327	323.21	1.70	0	-9171	346	336	325	315	304	341	320	214	98	500	0	1	1	42786056	139	-0.70	0.86	12	0.23	-465.00	380.00	1560	20230515	-79.17	228	20231219	42.54	461	-29.50	20240102	305	6.56	20240207	1560	-79.17	20230515	228	42.54	20231219	0.00	N	046070	500	213 억		727109	N	N	0	N	00	N
64	20240220	100426	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	327	0	3	0.00	10973580	33832	16.34	327	329	320	425	229	327	324.36	1.70	0	-10390	346	336	325	315	304	341	320	214	98	500	0	1	1	42786056	140	-0.70	0.86	12	0.08	-465.00	380.00	1560	20230515	-79.04	228	20231219	43.42	461	-29.07	20240102	305	7.21	20240207	1560	-79.04	20230515	228	43.42	20231219	0.00	N	046070	500	213 억		727109	N	N	0	N	00	N
65	20240220	090437	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	328	1	2	0.31	819026	2539	1.23	327	328	320	425	229	327	322.58	1.70	0	1466	346	336	325	315	304	341	320	214	98	500	0	1	1	42786056	140	-0.71	0.86	12	0.01	-465.00	380.00	1560	20230515	-78.97	228	20231219	43.86	461	-28.85	20240102	305	7.54	20240207	1560	-78.97	20230515	228	43.86	20231219	0.00	N	046070	500	213 억		727109	N	N	0	N	00	N
66	20240219	160437	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	327	11	2	3.48	66783758	207060	90.35	317	335	314	410	222	316	322.53	1.72	0	-7660	340	328	321	309	302	324	305	214	94	500	0	1	1	42786056	140	-0.70	0.86	12	0.48	-465.00	380.00	1560	20230515	-79.04	228	20231219	43.42	461	-29.07	20240102	305	7.21	20240207	1560	-79.04	20230515	228	43.42	20231219	0.00	N	046070	500	213 억		734769	N	N	0	N	00	N
67	20240219	150439	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	325	9	2	2.85	60918263	189083	82.51	317	335	314	410	222	316	322.18	1.72	0	-9051	340	328	321	309	302	324	305	214	94	500	0	1	1	42786056	139	-0.70	0.86	12	0.44	-465.00	380.00	1560	20230515	-79.17	228	20231219	42.54	461	-29.50	20240102	305	6.56	20240207	1560	-79.17	20230515	228	42.54	20231219	0.00	N	046070	500	213 억		734769	N	N	0	N	00	N
68	20240219	140438	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	323	7	2	2.22	55333062	171862	75.00	317	335	314	410	222	316	321.96	1.72	0	-9481	340	328	321	309	302	324	305	214	94	500	0	1	1	42786056	138	-0.69	0.85	12	0.40	-465.00	380.00	1560	20230515	-79.29	228	20231219	41.67	461	-29.93	20240102	305	5.90	20240207	1560	-79.29	20230515	228	41.67	20231219	0.00	N	046070	500	213 억		734769	N	N	0	N	00	N
69	20240219	130438	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	323	7	2	2.22	52086824	161832	70.62	317	335	314	410	222	316	321.86	1.72	0	-11252	340	328	321	309	302	324	305	214	94	500	0	1	1	42786056	138	-0.69	0.85	12	0.38	-465.00	380.00	1560	20230515	-79.29	228	20231219	41.67	461	-29.93	20240102	305	5.90	20240207	1560	-79.29	20230515	228	41.67	20231219	0.00	N	046070	500	213 억		734769	N	N	0	N	00	N
70	20240219	120437	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	317	1	2	0.32	23210811	73098	31.90	317	320	314	410	222	316	317.53	1.72	0	4931	340	328	321	309	302	324	305	214	94	500	0	1	1	42786056	136	-0.68	0.83	12	0.17	-465.00	380.00	1560	20230515	-79.68	228	20231219	39.04	461	-31.24	20240102	305	3.93	20240207	1560	-79.68	20230515	228	39.04	20231219	0.00	N	046070	500	213 억		734769	N	N	0	N	00	N
71	20240219	110437	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	319	3	2	0.95	13973641	44021	19.21	317	320	316	410	222	316	317.43	1.72	0	3094	340	328	321	309	302	324	305	214	94	500	0	1	1	42786056	136	-0.69	0.84	12	0.10	-465.00	380.00	1560	20230515	-79.55	228	20231219	39.91	461	-30.80	20240102	305	4.59	20240207	1560	-79.55	20230515	228	39.91	20231219	0.00	N	046070	500	213 억		734769	N	N	0	N	00	N
72	20240219	100433	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	318	2	2	0.63	11311709	35637	15.55	317	320	316	410	222	316	317.41	1.72	0	4810	340	328	321	309	302	324	305	214	94	500	0	1	1	42786056	136	-0.68	0.84	12	0.08	-465.00	380.00	1560	20230515	-79.62	228	20231219	39.47	461	-31.02	20240102	305	4.26	20240207	1560	-79.62	20230515	228	39.47	20231219	0.00	N	046070	500	213 억		734769	N	N	0	N	00	N
73	20240219	090435	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	320	4	2	1.27	775562	2439	1.06	317	320	317	410	222	316	317.98	1.72	0	927	340	328	321	309	302	324	305	214	94	500	0	1	1	42786056	137	-0.69	0.84	12	0.01	-465.00	380.00	1560	20230515	-79.49	228	20231219	40.35	461	-30.59	20240102	305	4.92	20240207	1560	-79.49	20230515	228	40.35	20231219	0.00	N	046070	500	213 억		734769	N	N	0	N	00	N
74	20240216	160432	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	316	-6	5	-1.86	73425379	229132	79.06	322	333	314	418	226	322	320.46	1.74	0	-11642	331	326	320	315	309	329	318	214	96	500	0	1	1	42786056	135	-0.68	0.83	12	0.54	-465.00	380.00	1560	20230515	-79.74	228	20231219	38.60	461	-31.45	20240102	305	3.61	20240207	1560	-79.74	20230515	228	38.60	20231219	0.00	N	046070	500	213 억		745396	N	N	0	N	00	N
75	20240216	150434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	322	0	3	0.00	65306346	203627	70.26	322	333	314	418	226	322	320.72	1.74	0	-12702	331	326	320	315	309	329	318	214	96	500	0	1	1	42786056	138	-0.69	0.85	12	0.48	-465.00	380.00	1560	20230515	-79.36	228	20231219	41.23	461	-30.15	20240102	305	5.57	20240207	1560	-79.36	20230515	228	41.23	20231219	0.00	N	046070	500	213 억		745396	N	N	0	N	00	N
76	20240216	140437	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	319	-3	5	-0.93	62197079	193932	66.91	322	333	314	418	226	322	320.72	1.74	0	-10597	331	326	320	315	309	329	318	214	96	500	0	1	1	42786056	136	-0.69	0.84	12	0.45	-465.00	380.00	1560	20230515	-79.55	228	20231219	39.91	461	-30.80	20240102	305	4.59	20240207	1560	-79.55	20230515	228	39.91	20231219	0.00	N	046070	500	213 억		745396	N	N	0	N	00	N
77	20240216	130432	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	318	-4	5	-1.24	49558941	154006	53.14	322	333	314	418	226	322	321.80	1.74	0	-18880	331	326	320	315	309	329	318	214	96	500	0	1	1	42786056	136	-0.68	0.84	12	0.36	-465.00	380.00	1560	20230515	-79.62	228	20231219	39.47	461	-31.02	20240102	305	4.26	20240207	1560	-79.62	20230515	228	39.47	20231219	0.00	N	046070	500	213 억		745396	N	N	0	N	00	N
78	20240216	120435	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	322	0	3	0.00	31544705	97165	33.53	322	333	318	418	226	322	324.65	1.74	0	-19054	331	326	320	315	309	329	318	214	96	500	0	1	1	42786056	138	-0.69	0.85	12	0.23	-465.00	380.00	1560	20230515	-79.36	228	20231219	41.23	461	-30.15	20240102	305	5.57	20240207	1560	-79.36	20230515	228	41.23	20231219	0.00	N	046070	500	213 억		745396	N	N	0	N	00	N
79	20240216	110435	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	322	0	3	0.00	28906409	88946	30.69	322	333	318	418	226	322	324.99	1.74	0	-16183	331	326	320	315	309	329	318	214	96	500	0	1	1	42786056	138	-0.69	0.85	12	0.21	-465.00	380.00	1560	20230515	-79.36	228	20231219	41.23	461	-30.15	20240102	305	5.57	20240207	1560	-79.36	20230515	228	41.23	20231219	0.00	N	046070	500	213 억		745396	N	N	0	N	00	N
80	20240216	100432	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	325	3	2	0.93	24472697	75162	25.93	322	333	318	418	226	322	325.60	1.74	0	-11942	331	326	320	315	309	329	318	214	96	500	0	1	1	42786056	139	-0.70	0.86	12	0.18	-465.00	380.00	1560	20230515	-79.17	228	20231219	42.54	461	-29.50	20240102	305	6.56	20240207	1560	-79.17	20230515	228	42.54	20231219	0.00	N	046070	500	213 억		745396	N	N	0	N	00	N
81	20240216	090428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	330	8	2	2.48	315857	982	0.34	322	331	320	418	226	322	321.65	1.74	0	-739	331	326	320	315	309	329	318	214	96	500	0	1	1	42786056	141	-0.71	0.87	12	0.00	-465.00	380.00	1560	20230515	-78.85	228	20231219	44.74	461	-28.42	20240102	305	8.20	20240207	1560	-78.85	20230515	228	44.74	20231219	0.00	N	046070	500	213 억		745396	N	N	0	N	00	N
82	20240215	160431	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	322	6	2	1.90	92111186	289697	168.19	316	325	314	410	222	316	317.96	1.54	0	88040	338	326	318	306	298	323	303	214	94	500	0	1	1	42786056	138	-0.69	0.85	12	0.68	-465.00	380.00	1560	20230515	-79.36	228	20231219	41.23	461	-30.15	20240102	305	5.57	20240207	1560	-79.36	20230515	228	41.23	20231219	0.00	N	046070	500	213 억		657356	N	N	0	N	00	N
83	20240215	150434	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	324	8	2	2.53	89142913	280516	162.86	316	324	314	410	222	316	317.78	1.54	0	87582	338	326	318	306	298	323	303	214	94	500	0	1	1	42786056	139	-0.70	0.85	12	0.66	-465.00	380.00	1560	20230515	-79.23	228	20231219	42.11	461	-29.72	20240102	305	6.23	20240207	1560	-79.23	20230515	228	42.11	20231219	0.00	N	046070	500	213 억		657356	N	N	0	N	00	N
84	20240215	140431	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	324	8	2	2.53	84247758	265380	154.08	316	324	314	410	222	316	317.46	1.54	0	87563	338	326	318	306	298	323	303	214	94	500	0	1	1	42786056	139	-0.70	0.85	12	0.62	-465.00	380.00	1560	20230515	-79.23	228	20231219	42.11	461	-29.72	20240102	305	6.23	20240207	1560	-79.23	20230515	228	42.11	20231219	0.00	N	046070	500	213 억		657356	N	N	0	N	00	N
85	20240215	130428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	321	5	2	1.58	74748877	235850	136.93	316	323	314	410	222	316	316.93	1.54	0	69424	338	326	318	306	298	323	303	214	94	500	0	1	1	42786056	137	-0.69	0.84	12	0.55	-465.00	380.00	1560	20230515	-79.42	228	20231219	40.79	461	-30.37	20240102	305	5.25	20240207	1560	-79.42	20230515	228	40.79	20231219	0.00	N	046070	500	213 억		657356	N	N	0	N	00	N
86	20240215	120432	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	322	6	2	1.90	69970691	220945	128.28	316	323	314	410	222	316	316.69	1.54	0	55560	338	326	318	306	298	323	303	214	94	500	0	1	1	42786056	138	-0.69	0.85	12	0.52	-465.00	380.00	1560	20230515	-79.36	228	20231219	41.23	461	-30.15	20240102	305	5.57	20240207	1560	-79.36	20230515	228	41.23	20231219	0.00	N	046070	500	213 억		657356	N	N	0	N	00	N
87	20240215	110429	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	320	4	2	1.27	62627504	198075	115.00	316	323	314	410	222	316	316.18	1.54	0	49158	338	326	318	306	298	323	303	214	94	500	0	1	1	42786056	137	-0.69	0.84	12	0.46	-465.00	380.00	1560	20230515	-79.49	228	20231219	40.35	461	-30.59	20240102	305	4.92	20240207	1560	-79.49	20230515	228	40.35	20231219	0.00	N	046070	500	213 억		657356	N	N	0	N	00	N
88	20240215	100427	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	320	4	2	1.27	16752282	52891	30.71	316	322	314	410	222	316	316.73	1.54	0	29126	338	326	318	306	298	323	303	214	94	500	0	1	1	42786056	137	-0.69	0.84	12	0.12	-465.00	380.00	1560	20230515	-79.49	228	20231219	40.35	461	-30.59	20240102	305	4.92	20240207	1560	-79.49	20230515	228	40.35	20231219	0.00	N	046070	500	213 억		657356	N	N	0	N	00	N
89	20240215	090427	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	315	-1	5	-0.32	2702291	8553	4.97	316	317	315	410	222	316	315.95	1.54	0	8429	338	326	318	306	298	323	303	214	94	500	0	1	1	42786056	135	-0.68	0.83	12	0.02	-465.00	380.00	1560	20230515	-79.81	228	20231219	38.16	461	-31.67	20240102	305	3.28	20240207	1560	-79.81	20230515	228	38.16	20231219	0.00	N	046070	500	213 억		657356	N	N	0	N	00	N
90	20240214	160425	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	316	1	2	0.32	54271581	172217	59.07	328	330	310	409	221	315	315.13	1.53	0	-39	340	327	321	308	302	324	305	214	94	500	0	1	1	42786056	135	-0.68	0.83	12	0.40	-465.00	380.00	1560	20230515	-79.74	228	20231219	38.60	461	-31.45	20240102	305	3.61	20240207	1560	-79.74	20230515	228	38.60	20231219	0.00	N	046070	500	213 억		655395	N	N	0	N	00	N
91	20240214	150426	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	318	3	2	0.95	52363759	166174	57.00	328	330	310	409	221	315	315.11	1.53	0	-1049	340	327	321	308	302	324	305	214	94	500	0	1	1	42786056	136	-0.68	0.84	12	0.39	-465.00	380.00	1560	20230515	-79.62	228	20231219	39.47	461	-31.02	20240102	305	4.26	20240207	1560	-79.62	20230515	228	39.47	20231219	0.00	N	046070	500	213 억		655395	N	N	0	N	00	N
92	20240214	140424	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	317	2	2	0.63	43207738	137156	47.05	328	330	310	409	221	315	315.03	1.53	0	-3043	340	327	321	308	302	324	305	214	94	500	0	1	1	42786056	136	-0.68	0.83	12	0.32	-465.00	380.00	1560	20230515	-79.68	228	20231219	39.04	461	-31.24	20240102	305	3.93	20240207	1560	-79.68	20230515	228	39.04	20231219	0.00	N	046070	500	213 억		655395	N	N	0	N	00	N
93	20240214	130427	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	315	0	3	0.00	37064039	117756	40.39	328	330	310	409	221	315	314.75	1.53	0	1864	340	327	321	308	302	324	305	214	94	500	0	1	1	42786056	135	-0.68	0.83	12	0.28	-465.00	380.00	1560	20230515	-79.81	228	20231219	38.16	461	-31.67	20240102	305	3.28	20240207	1560	-79.81	20230515	228	38.16	20231219	0.00	N	046070	500	213 억		655395	N	N	0	N	00	N
94	20240214	120423	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	315	0	3	0.00	32630088	103521	35.51	328	330	311	409	221	315	315.20	1.53	0	1689	340	327	321	308	302	324	305	214	94	500	0	1	1	42786056	135	-0.68	0.83	12	0.24	-465.00	380.00	1560	20230515	-79.81	228	20231219	38.16	461	-31.67	20240102	305	3.28	20240207	1560	-79.81	20230515	228	38.16	20231219	0.00	N	046070	500	213 억		655395	N	N	0	N	00	N
95	20240214	110428	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	315	0	3	0.00	25066409	79312	27.21	328	330	312	409	221	315	316.05	1.53	0	-12354	340	327	321	308	302	324	305	214	94	500	0	1	1	42786056	135	-0.68	0.83	12	0.19	-465.00	380.00	1560	20230515	-79.81	228	20231219	38.16	461	-31.67	20240102	305	3.28	20240207	1560	-79.81	20230515	228	38.16	20231219	0.00	N	046070	500	213 억		655395	N	N	0	N	00	N
96	20240214	090420	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	321	6	2	1.90	5304679	16454	5.64	328	330	312	409	221	315	322.39	1.53	0	-7700	340	327	321	308	302	324	305	214	94	500	0	1	1	42786056	137	-0.69	0.84	12	0.04	-465.00	380.00	1560	20230515	-79.42	228	20231219	40.79	461	-30.37	20240102	305	5.25	20240207	1560	-79.42	20230515	228	40.79	20231219	0.00	N	046070	500	213 억		655395	N	N	0	N	00	N
97	20240213	160421	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	315	-5	5	-1.56	93905240	291273	85.63	320	334	315	416	224	320	322.40	1.53	0	631	355	337	321	303	287	346	312	214	96	500	0	1	1	42786056	135	-0.68	0.83	12	0.68	-465.00	380.00	1560	20230515	-79.81	228	20231219	38.16	461	-31.67	20240102	305	3.28	20240207	1560	-79.81	20230515	228	38.16	20231219	0.00	N	046070	500	213 억		654764	N	N	0	N	00	N
98	20240213	150419	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	318	-2	5	-0.62	86308933	267303	78.58	320	334	315	416	224	320	322.89	1.53	0	3477	355	337	321	303	287	346	312	214	96	500	0	1	1	42786056	136	-0.68	0.84	12	0.62	-465.00	380.00	1560	20230515	-79.62	228	20231219	39.47	461	-31.02	20240102	305	4.26	20240207	1560	-79.62	20230515	228	39.47	20231219	0.00	N	046070	500	213 억		654764	N	N	0	N	00	N
99	20240213	140427	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	321	1	2	0.31	71447118	220482	64.82	320	334	319	416	224	320	324.05	1.53	0	2927	355	337	321	303	287	346	312	214	96	500	0	1	1	42786056	137	-0.69	0.84	12	0.52	-465.00	380.00	1560	20230515	-79.42	228	20231219	40.79	461	-30.37	20240102	305	5.25	20240207	1560	-79.42	20230515	228	40.79	20231219	0.00	N	046070	500	213 억		654764	N	N	0	N	00	N
100	20240213	130421	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	319	-1	5	-0.31	62315081	192007	56.45	320	334	319	416	224	320	324.55	1.53	0	2970	355	337	321	303	287	346	312	214	96	500	0	1	1	42786056	136	-0.69	0.84	12	0.45	-465.00	380.00	1560	20230515	-79.55	228	20231219	39.91	461	-30.80	20240102	305	4.59	20240207	1560	-79.55	20230515	228	39.91	20231219	0.00	N	046070	500	213 억		654764	N	N	0	N	00	N
101	20240213	120426	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	323	3	2	0.94	50453857	155040	45.58	320	334	320	416	224	320	325.42	1.53	0	355	355	337	321	303	287	346	312	214	96	500	0	1	1	42786056	138	-0.69	0.85	12	0.36	-465.00	380.00	1560	20230515	-79.29	228	20231219	41.67	461	-29.93	20240102	305	5.90	20240207	1560	-79.29	20230515	228	41.67	20231219	0.00	N	046070	500	213 억		654764	N	N	0	N	00	N
102	20240213	110424	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	324	4	2	1.25	35358973	108303	31.84	320	334	320	416	224	320	326.48	1.53	0	-5398	355	337	321	303	287	346	312	214	96	500	0	1	1	42786056	139	-0.70	0.85	12	0.25	-465.00	380.00	1560	20230515	-79.23	228	20231219	42.11	461	-29.72	20240102	305	6.23	20240207	1560	-79.23	20230515	228	42.11	20231219	0.00	N	046070	500	213 억		654764	N	N	0	N	00	N
103	20240213	100346	51	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	329	9	2	2.81	27640375	84575	24.86	320	334	320	416	224	320	326.81	1.53	0	-6548	355	337	321	303	287	346	312	214	96	500	0	1	1	42786056	141	-0.71	0.87	12	0.20	-465.00	380.00	1560	20230515	-78.91	228	20231219	44.30	461	-28.63	20240102	305	7.87	20240207	1560	-78.91	20230515	228	44.30	20231219	0.00	N	046070	500	213 억		654764	N	N	0	N	00	N