KissMeData/053700/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	160525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5750	50	2	0.88	705604220	122808	71.38	5690	5810	5680	7410	3990	5700	5745.59	0.00	0	29939	5886	5792	5696	5602	5506	5840	5650	114	1710	500	4210	10	1	22742196	1308	5.20	0.41	12	0.54	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	6730	-14.56	20240215	5370	7.08	20240131	7850	-26.75	20230630	4750	21.05	20230927	5.58	N	053700	500	113 억		0	N	N	0	N	00	N
3	20240229	150527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5730	30	2	0.53	677784290	117960	68.56	5690	5810	5680	7410	3990	5700	5745.90	0.00	0	27721	5886	5792	5696	5602	5506	5840	5650	114	1710	500	4210	10	1	22742196	1303	5.19	0.41	12	0.52	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	6730	-14.86	20240215	5370	6.70	20240131	7850	-27.01	20230630	4750	20.63	20230927	5.58	N	053700	500	113 억		0	N	N	0	N	00	N
4	20240229	140527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5720	20	2	0.35	610069520	106154	61.70	5690	5810	5680	7410	3990	5700	5747.04	0.00	0	22151	5886	5792	5696	5602	5506	5840	5650	114	1710	500	4210	10	1	22742196	1301	5.18	0.41	12	0.47	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	6730	-15.01	20240215	5370	6.52	20240131	7850	-27.13	20230630	4750	20.42	20230927	5.58	N	053700	500	113 억		0	N	N	0	N	00	N
5	20240229	130528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5730	30	2	0.53	541285230	94161	54.73	5690	5810	5680	7410	3990	5700	5748.52	0.00	0	17653	5886	5792	5696	5602	5506	5840	5650	114	1710	500	4210	10	1	22742196	1303	5.19	0.41	12	0.41	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	6730	-14.86	20240215	5370	6.70	20240131	7850	-27.01	20230630	4750	20.63	20230927	5.58	N	053700	500	113 억		0	N	N	0	N	00	N
6	20240229	120526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5750	50	2	0.88	442774350	76943	44.72	5690	5810	5680	7410	3990	5700	5754.60	0.00	0	17719	5886	5792	5696	5602	5506	5840	5650	114	1710	500	4210	10	1	22742196	1308	5.20	0.41	12	0.34	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	6730	-14.56	20240215	5370	7.08	20240131	7850	-26.75	20230630	4750	21.05	20230927	5.58	N	053700	500	113 억		0	N	N	0	N	00	N
7	20240229	110528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5750	50	2	0.88	403269500	70062	40.72	5690	5810	5680	7410	3990	5700	5755.92	0.00	0	21700	5886	5792	5696	5602	5506	5840	5650	114	1710	500	4210	10	1	22742196	1308	5.20	0.41	12	0.31	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	6730	-14.56	20240215	5370	7.08	20240131	7850	-26.75	20230630	4750	21.05	20230927	5.58	N	053700	500	113 억		0	N	N	0	N	00	N
8	20240229	100527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5800	100	2	1.75	303960980	52844	30.72	5690	5810	5680	7410	3990	5700	5752.08	0.00	0	20429	5886	5792	5696	5602	5506	5840	5650	114	1710	500	4210	10	1	22742196	1319	5.25	0.42	12	0.23	1105.00	13920.00	7850	20230630	-26.11	4750	20230927	22.11	6730	-13.82	20240215	5370	8.01	20240131	7850	-26.11	20230630	4750	22.11	20230927	5.58	N	053700	500	113 억		0	N	N	0	N	00	N
9	20240229	090527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5730	30	2	0.53	40207610	7067	4.11	5690	5730	5680	7410	3990	5700	5689.44	0.00	0	2111	5886	5792	5696	5602	5506	5840	5650	114	1710	500	4210	10	1	22742196	1303	5.19	0.41	12	0.03	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	6730	-14.86	20240215	5370	6.70	20240131	7850	-27.01	20230630	4750	20.63	20230927	5.58	N	053700	500	113 억		0	N	N	0	N	00	N
10	20240228	160457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5700	70	2	1.24	976201340	170953	35.68	5660	5790	5600	7310	3950	5630	5710.36	0.00	0	43265	6030	5830	5710	5510	5390	5770	5450	114	1680	500	4160	10	1	22742196	1296	5.16	0.41	12	0.75	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	6730	-15.30	20240215	5370	6.15	20240131	7850	-27.39	20230630	4750	20.00	20230927	5.76	N	053700	500	113 억		0	N	N	0	N	00	N
11	20240228	150457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5710	80	2	1.42	900755450	157707	32.92	5660	5790	5600	7310	3950	5630	5711.59	0.00	0	39095	6030	5830	5710	5510	5390	5770	5450	114	1680	500	4160	10	1	22742196	1299	5.17	0.41	12	0.69	1105.00	13920.00	7850	20230630	-27.26	4750	20230927	20.21	6730	-15.16	20240215	5370	6.33	20240131	7850	-27.26	20230630	4750	20.21	20230927	5.76	N	053700	500	113 억		0	N	N	0	N	00	N
12	20240228	140527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5730	100	2	1.78	792246650	138670	28.94	5660	5790	5600	7310	3950	5630	5713.20	0.00	0	32891	6030	5830	5710	5510	5390	5770	5450	114	1680	500	4160	10	1	22742196	1303	5.19	0.41	12	0.61	1105.00	13920.00	7850	20230630	-27.01	4750	20230927	20.63	6730	-14.86	20240215	5370	6.70	20240131	7850	-27.01	20230630	4750	20.63	20230927	5.76	N	053700	500	113 억		0	N	N	0	N	00	N
13	20240228	130528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5760	130	2	2.31	697685120	122181	25.50	5660	5790	5600	7310	3950	5630	5710.28	0.00	0	25754	6030	5830	5710	5510	5390	5770	5450	114	1680	500	4160	10	1	22742196	1310	5.21	0.41	12	0.54	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	6730	-14.41	20240215	5370	7.26	20240131	7850	-26.62	20230630	4750	21.26	20230927	5.76	N	053700	500	113 억		0	N	N	0	N	00	N
14	20240228	120529	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5710	80	2	1.42	419208990	73776	15.40	5660	5750	5600	7310	3950	5630	5682.21	0.00	0	3825	6030	5830	5710	5510	5390	5770	5450	114	1680	500	4160	10	1	22742196	1299	5.17	0.41	12	0.32	1105.00	13920.00	7850	20230630	-27.26	4750	20230927	20.21	6730	-15.16	20240215	5370	6.33	20240131	7850	-27.26	20230630	4750	20.21	20230927	5.76	N	053700	500	113 억		0	N	N	0	N	00	N
15	20240228	110506	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5700	70	2	1.24	385923980	67925	14.18	5660	5750	5600	7310	3950	5630	5681.64	0.00	0	3495	6030	5830	5710	5510	5390	5770	5450	114	1680	500	4160	10	1	22742196	1296	5.16	0.41	12	0.30	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	6730	-15.30	20240215	5370	6.15	20240131	7850	-27.39	20230630	4750	20.00	20230927	5.76	N	053700	500	113 억		0	N	N	0	N	00	N
16	20240228	100525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5710	80	2	1.42	345429060	60821	12.70	5660	5750	5600	7310	3950	5630	5679.46	0.00	0	5454	6030	5830	5710	5510	5390	5770	5450	114	1680	500	4160	10	1	22742196	1299	5.17	0.41	12	0.27	1105.00	13920.00	7850	20230630	-27.26	4750	20230927	20.21	6730	-15.16	20240215	5370	6.33	20240131	7850	-27.26	20230630	4750	20.21	20230927	5.76	N	053700	500	113 억		0	N	N	0	N	00	N
17	20240228	090527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5680	50	2	0.89	34082280	6016	1.26	5660	5690	5650	7310	3950	5630	5665.45	0.00	0	-248	6030	5830	5710	5510	5390	5770	5450	114	1680	500	4160	10	1	22742196	1292	5.14	0.41	12	0.03	1105.00	13920.00	7850	20230630	-27.64	4750	20230927	19.58	6730	-15.60	20240215	5370	5.77	20240131	7850	-27.64	20230630	4750	19.58	20230927	5.76	N	053700	500	113 억		0	N	N	0	N	00	N
18	20240227	160527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5630	-260	5	-4.41	2722507790	475302	169.04	5900	5910	5590	7650	4130	5890	5728.04	0.00	0	-12432	6083	5986	5863	5766	5643	6035	5815	114	1760	500	4350	10	1	22742196	1280	5.10	0.40	12	2.09	1105.00	13920.00	7850	20230630	-28.28	4750	20230927	18.53	6730	-16.34	20240215	5370	4.84	20240131	7850	-28.28	20230630	4750	18.53	20230927	5.80	N	053700	500	113 억		0	N	N	0	N	00	N
19	20240227	150528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5640	-250	5	-4.24	2651535120	462730	164.57	5900	5910	5590	7650	4130	5890	5730.18	0.00	0	-15404	6083	5986	5863	5766	5643	6035	5815	114	1760	500	4350	10	1	22742196	1283	5.10	0.41	12	2.03	1105.00	13920.00	7850	20230630	-28.15	4750	20230927	18.74	6730	-16.20	20240215	5370	5.03	20240131	7850	-28.15	20230630	4750	18.74	20230927	5.80	N	053700	500	113 억		0	N	N	0	N	00	N
20	20240227	140526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5700	-190	5	-3.23	2101465940	365255	129.90	5900	5910	5660	7650	4130	5890	5753.40	0.00	0	-23925	6083	5986	5863	5766	5643	6035	5815	114	1760	500	4350	10	1	22742196	1296	5.16	0.41	12	1.61	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	6730	-15.30	20240215	5370	6.15	20240131	7850	-27.39	20230630	4750	20.00	20230927	5.80	N	053700	500	113 억		0	N	N	0	N	00	N
21	20240227	130450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5700	-190	5	-3.23	1893027770	328644	116.88	5900	5910	5660	7650	4130	5890	5760.10	0.00	0	-14762	6083	5986	5863	5766	5643	6035	5815	114	1760	500	4350	10	1	22742196	1296	5.16	0.41	12	1.45	1105.00	13920.00	7850	20230630	-27.39	4750	20230927	20.00	6730	-15.30	20240215	5370	6.15	20240131	7850	-27.39	20230630	4750	20.00	20230927	5.80	N	053700	500	113 억		0	N	N	0	N	00	N
22	20240227	120529	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5720	-170	5	-2.89	1658764900	287540	102.26	5900	5910	5660	7650	4130	5890	5768.79	0.00	0	-17647	6083	5986	5863	5766	5643	6035	5815	114	1760	500	4350	10	1	22742196	1301	5.18	0.41	12	1.26	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	6730	-15.01	20240215	5370	6.52	20240131	7850	-27.13	20230630	4750	20.42	20230927	5.80	N	053700	500	113 억		0	N	N	0	N	00	N
23	20240227	110526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5720	-170	5	-2.89	1430142260	247725	88.10	5900	5910	5660	7650	4130	5890	5773.08	0.00	0	-10197	6083	5986	5863	5766	5643	6035	5815	114	1760	500	4350	10	1	22742196	1301	5.18	0.41	12	1.09	1105.00	13920.00	7850	20230630	-27.13	4750	20230927	20.42	6730	-15.01	20240215	5370	6.52	20240131	7850	-27.13	20230630	4750	20.42	20230927	5.80	N	053700	500	113 억		0	N	N	0	N	00	N
24	20240227	100524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5710	-180	5	-3.06	842986990	146203	52.00	5900	5910	5660	7650	4130	5890	5765.82	0.00	0	-13250	6083	5986	5863	5766	5643	6035	5815	114	1760	500	4350	10	1	22742196	1299	5.17	0.41	12	0.64	1105.00	13920.00	7850	20230630	-27.26	4750	20230927	20.21	6730	-15.16	20240215	5370	6.33	20240131	7850	-27.26	20230630	4750	20.21	20230927	5.80	N	053700	500	113 억		0	N	N	0	N	00	N
25	20240227	090525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5890	0	3	0.00	148425810	25279	8.99	5900	5910	5830	7650	4130	5890	5871.47	0.00	0	-4742	6083	5986	5863	5766	5643	6035	5815	114	1760	500	4350	10	1	22742196	1340	5.33	0.42	12	0.11	1105.00	13920.00	7850	20230630	-24.97	4750	20230927	24.00	6730	-12.48	20240215	5370	9.68	20240131	7850	-24.97	20230630	4750	24.00	20230927	5.80	N	053700	500	113 억		0	N	N	0	N	00	N
26	20240226	160524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5890	60	2	1.03	1565806240	267874	104.94	5820	5960	5740	7570	4090	5830	5844.93	0.00	0	61363	6056	5942	5866	5752	5676	5905	5715	114	1740	500	4310	10	1	22742196	1340	5.33	0.42	12	1.18	1105.00	13920.00	7850	20230630	-24.97	4750	20230927	24.00	6730	-12.48	20240215	5370	9.68	20240131	7850	-24.97	20230630	4750	24.00	20230927	5.67	N	053700	500	113 억		0	N	N	0	N	00	N
27	20240226	150523	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5850	20	2	0.34	1481737310	253579	99.34	5820	5960	5740	7570	4090	5830	5843.30	0.00	0	57086	6056	5942	5866	5752	5676	5905	5715	114	1740	500	4310	10	1	22742196	1330	5.29	0.42	12	1.12	1105.00	13920.00	7850	20230630	-25.48	4750	20230927	23.16	6730	-13.08	20240215	5370	8.94	20240131	7850	-25.48	20230630	4750	23.16	20230927	5.67	N	053700	500	113 억		0	N	N	0	N	00	N
28	20240226	140524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5860	30	2	0.51	1352277820	231485	90.69	5820	5960	5740	7570	4090	5830	5841.76	0.00	0	45556	6056	5942	5866	5752	5676	5905	5715	114	1740	500	4310	10	1	22742196	1333	5.30	0.42	12	1.02	1105.00	13920.00	7850	20230630	-25.35	4750	20230927	23.37	6730	-12.93	20240215	5370	9.12	20240131	7850	-25.35	20230630	4750	23.37	20230927	5.67	N	053700	500	113 억		0	N	N	0	N	00	N
29	20240226	130522	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5930	100	2	1.72	1102285130	188941	74.02	5820	5960	5740	7570	4090	5830	5834.02	0.00	0	37849	6056	5942	5866	5752	5676	5905	5715	114	1740	500	4310	10	1	22742196	1349	5.37	0.43	12	0.83	1105.00	13920.00	7850	20230630	-24.46	4750	20230927	24.84	6730	-11.89	20240215	5370	10.43	20240131	7850	-24.46	20230630	4750	24.84	20230927	5.67	N	053700	500	113 억		0	N	N	0	N	00	N
30	20240226	120520	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5860	30	2	0.51	696875940	120405	47.17	5820	5880	5740	7570	4090	5830	5787.72	0.00	0	17609	6056	5942	5866	5752	5676	5905	5715	114	1740	500	4310	10	1	22742196	1333	5.30	0.42	12	0.53	1105.00	13920.00	7850	20230630	-25.35	4750	20230927	23.37	6730	-12.93	20240215	5370	9.12	20240131	7850	-25.35	20230630	4750	23.37	20230927	5.67	N	053700	500	113 억		0	N	N	0	N	00	N
31	20240226	110519	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5750	-80	5	-1.37	460035140	79721	31.23	5820	5820	5740	7570	4090	5830	5770.47	0.00	0	3649	6056	5942	5866	5752	5676	5905	5715	114	1740	500	4310	10	1	22742196	1308	5.20	0.41	12	0.35	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	6730	-14.56	20240215	5370	7.08	20240131	7850	-26.75	20230630	4750	21.05	20230927	5.67	N	053700	500	113 억		0	N	N	0	N	00	N
32	20240226	100517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5760	-70	5	-1.20	303338250	52518	20.57	5820	5820	5760	7570	4090	5830	5775.75	0.00	0	1952	6056	5942	5866	5752	5676	5905	5715	114	1740	500	4310	10	1	22742196	1310	5.21	0.41	12	0.23	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	6730	-14.41	20240215	5370	7.26	20240131	7850	-26.62	20230630	4750	21.26	20230927	5.67	N	053700	500	113 억		0	N	N	0	N	00	N
33	20240226	090516	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5770	-60	5	-1.03	46343010	8010	3.14	5820	5820	5760	7570	4090	5830	5784.90	0.00	0	-1796	6056	5942	5866	5752	5676	5905	5715	114	1740	500	4310	10	1	22742196	1312	5.22	0.41	12	0.04	1105.00	13920.00	7850	20230630	-26.50	4750	20230927	21.47	6730	-14.26	20240215	5370	7.45	20240131	7850	-26.50	20230630	4750	21.47	20230927	5.67	N	053700	500	113 억		0	N	N	0	N	00	N
34	20240223	160519	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5830	-150	5	-2.51	1450449790	248039	112.20	5970	5980	5790	7770	4190	5980	5847.69	0.00	0	-50741	6080	6030	5950	5900	5820	6055	5925	114	1790	500	4420	10	1	22742196	1326	5.28	0.42	12	1.09	1105.00	13920.00	7850	20230630	-25.73	4750	20230927	22.74	6730	-13.37	20240215	5370	8.57	20240131	7850	-25.73	20230630	4750	22.74	20230927	5.54	N	053700	500	113 억		0	N	N	0	N	00	N
35	20240223	150517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5810	-170	5	-2.84	1364786680	233320	105.54	5970	5980	5790	7770	4190	5980	5849.40	0.00	0	-49613	6080	6030	5950	5900	5820	6055	5925	114	1790	500	4420	10	1	22742196	1321	5.26	0.42	12	1.03	1105.00	13920.00	7850	20230630	-25.99	4750	20230927	22.32	6730	-13.67	20240215	5370	8.19	20240131	7850	-25.99	20230630	4750	22.32	20230927	5.54	N	053700	500	113 억		0	N	N	0	N	00	N
36	20240223	140516	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5840	-140	5	-2.34	939942800	160181	72.46	5970	5980	5820	7770	4190	5980	5867.98	0.00	0	-45205	6080	6030	5950	5900	5820	6055	5925	114	1790	500	4420	10	1	22742196	1328	5.29	0.42	12	0.70	1105.00	13920.00	7850	20230630	-25.61	4750	20230927	22.95	6730	-13.22	20240215	5370	8.75	20240131	7850	-25.61	20230630	4750	22.95	20230927	5.54	N	053700	500	113 억		0	N	N	0	N	00	N
37	20240223	130515	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5830	-150	5	-2.51	864971270	147401	66.68	5970	5980	5820	7770	4190	5980	5868.12	0.00	0	-40492	6080	6030	5950	5900	5820	6055	5925	114	1790	500	4420	10	1	22742196	1326	5.28	0.42	12	0.65	1105.00	13920.00	7850	20230630	-25.73	4750	20230927	22.74	6730	-13.37	20240215	5370	8.57	20240131	7850	-25.73	20230630	4750	22.74	20230927	5.54	N	053700	500	113 억		0	N	N	0	N	00	N
38	20240223	120515	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5840	-140	5	-2.34	784875610	133691	60.48	5970	5980	5820	7770	4190	5980	5870.79	0.00	0	-38551	6080	6030	5950	5900	5820	6055	5925	114	1790	500	4420	10	1	22742196	1328	5.29	0.42	12	0.59	1105.00	13920.00	7850	20230630	-25.61	4750	20230927	22.95	6730	-13.22	20240215	5370	8.75	20240131	7850	-25.61	20230630	4750	22.95	20230927	5.54	N	053700	500	113 억		0	N	N	0	N	00	N
39	20240223	110511	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5870	-110	5	-1.84	642837260	109395	49.48	5970	5980	5820	7770	4190	5980	5876.26	0.00	0	-30740	6080	6030	5950	5900	5820	6055	5925	114	1790	500	4420	10	1	22742196	1335	5.31	0.42	12	0.48	1105.00	13920.00	7850	20230630	-25.22	4750	20230927	23.58	6730	-12.78	20240215	5370	9.31	20240131	7850	-25.22	20230630	4750	23.58	20230927	5.54	N	053700	500	113 억		0	N	N	0	N	00	N
40	20240223	100509	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5860	-120	5	-2.01	545962610	92905	42.03	5970	5980	5820	7770	4190	5980	5876.53	0.00	0	-27325	6080	6030	5950	5900	5820	6055	5925	114	1790	500	4420	10	1	22742196	1333	5.30	0.42	12	0.41	1105.00	13920.00	7850	20230630	-25.35	4750	20230927	23.37	6730	-12.93	20240215	5370	9.12	20240131	7850	-25.35	20230630	4750	23.37	20230927	5.54	N	053700	500	113 억		0	N	N	0	N	00	N
41	20240223	090512	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5900	-80	5	-1.34	118477780	19970	9.03	5970	5980	5900	7770	4190	5980	5932.70	0.00	0	-9049	6080	6030	5950	5900	5820	6055	5925	114	1790	500	4420	10	1	22742196	1342	5.34	0.42	12	0.09	1105.00	13920.00	7850	20230630	-24.84	4750	20230927	24.21	6730	-12.33	20240215	5370	9.87	20240131	7850	-24.84	20230630	4750	24.21	20230927	5.54	N	053700	500	113 억		0	N	N	0	N	00	N
42	20240222	160505	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5980	60	2	1.01	1295464800	218023	68.26	5940	6000	5870	7690	4150	5920	5941.83	0.00	0	-7052	6086	6002	5926	5842	5766	5965	5805	114	1770	500	4380	10	1	22742196	1360	5.41	0.43	12	0.96	1105.00	13920.00	7850	20230630	-23.82	4750	20230927	25.89	6730	-11.14	20240215	5370	11.36	20240131	7850	-23.82	20230630	4750	25.89	20230927	5.69	N	053700	500	113 억		0	N	N	0	N	00	N
43	20240222	150515	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5940	20	2	0.34	1208380930	203405	63.69	5940	6000	5870	7690	4150	5920	5940.77	0.00	0	-6663	6086	6002	5926	5842	5766	5965	5805	114	1770	500	4380	10	1	22742196	1351	5.38	0.43	12	0.89	1105.00	13920.00	7850	20230630	-24.33	4750	20230927	25.05	6730	-11.74	20240215	5370	10.61	20240131	7850	-24.33	20230630	4750	25.05	20230927	5.69	N	053700	500	113 억		0	N	N	0	N	00	N
44	20240222	140513	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5960	40	2	0.68	1004708140	169137	52.96	5940	6000	5870	7690	4150	5920	5940.21	0.00	0	-6822	6086	6002	5926	5842	5766	5965	5805	114	1770	500	4380	10	1	22742196	1355	5.39	0.43	12	0.74	1105.00	13920.00	7850	20230630	-24.08	4750	20230927	25.47	6730	-11.44	20240215	5370	10.99	20240131	7850	-24.08	20230630	4750	25.47	20230927	5.69	N	053700	500	113 억		0	N	N	0	N	00	N
45	20240222	130504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5940	20	2	0.34	736349370	124244	38.90	5940	5980	5870	7690	4150	5920	5926.64	0.00	0	-9508	6086	6002	5926	5842	5766	5965	5805	114	1770	500	4380	10	1	22742196	1351	5.38	0.43	12	0.55	1105.00	13920.00	7850	20230630	-24.33	4750	20230927	25.05	6730	-11.74	20240215	5370	10.61	20240131	7850	-24.33	20230630	4750	25.05	20230927	5.69	N	053700	500	113 억		0	N	N	0	N	00	N
46	20240222	120510	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5940	20	2	0.34	636960170	107547	33.67	5940	5980	5870	7690	4150	5920	5922.62	0.00	0	-12020	6086	6002	5926	5842	5766	5965	5805	114	1770	500	4380	10	1	22742196	1351	5.38	0.43	12	0.47	1105.00	13920.00	7850	20230630	-24.33	4750	20230927	25.05	6730	-11.74	20240215	5370	10.61	20240131	7850	-24.33	20230630	4750	25.05	20230927	5.69	N	053700	500	113 억		0	N	N	0	N	00	N
47	20240222	110507	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5940	20	2	0.34	546421450	92299	28.90	5940	5980	5870	7690	4150	5920	5920.12	0.00	0	-6380	6086	6002	5926	5842	5766	5965	5805	114	1770	500	4380	10	1	22742196	1351	5.38	0.43	12	0.41	1105.00	13920.00	7850	20230630	-24.33	4750	20230927	25.05	6730	-11.74	20240215	5370	10.61	20240131	7850	-24.33	20230630	4750	25.05	20230927	5.69	N	053700	500	113 억		0	N	N	0	N	00	N
48	20240222	100503	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5950	30	2	0.51	309195030	52396	16.41	5940	5950	5870	7690	4150	5920	5901.11	0.00	0	2197	6086	6002	5926	5842	5766	5965	5805	114	1770	500	4380	10	1	22742196	1353	5.38	0.43	12	0.23	1105.00	13920.00	7850	20230630	-24.20	4750	20230927	25.26	6730	-11.59	20240215	5370	10.80	20240131	7850	-24.20	20230630	4750	25.26	20230927	5.69	N	053700	500	113 억		0	N	N	0	N	00	N
49	20240222	090511	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5880	-40	5	-0.68	65478490	11100	3.48	5940	5940	5870	7690	4150	5920	5898.92	0.00	0	-4492	6086	6002	5926	5842	5766	5965	5805	114	1770	500	4380	10	1	22742196	1337	5.32	0.42	12	0.05	1105.00	13920.00	7850	20230630	-25.10	4750	20230927	23.79	6730	-12.63	20240215	5370	9.50	20240131	7850	-25.10	20230630	4750	23.79	20230927	5.69	N	053700	500	113 억		0	N	N	0	N	00	N
50	20240221	160507	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5920	-30	5	-0.50	1873716780	316987	75.55	5950	6010	5850	7730	4170	5950	5910.95	0.00	0	5927	6216	6082	5966	5832	5716	6025	5775	114	1780	500	4400	10	1	22742196	1346	5.36	0.43	12	1.39	1105.00	13920.00	7850	20230630	-24.59	4750	20230927	24.63	6730	-12.04	20240215	5370	10.24	20240131	7850	-24.59	20230630	4750	24.63	20230927	5.90	N	053700	500	113 억		0	N	N	0	N	00	N
51	20240221	150503	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5900	-50	5	-0.84	1714518520	289985	69.12	5950	6010	5850	7730	4170	5950	5912.42	0.00	0	1217	6216	6082	5966	5832	5716	6025	5775	114	1780	500	4400	10	1	22742196	1342	5.34	0.42	12	1.28	1105.00	13920.00	7850	20230630	-24.84	4750	20230927	24.21	6730	-12.33	20240215	5370	9.87	20240131	7850	-24.84	20230630	4750	24.21	20230927	5.90	N	053700	500	113 억		0	N	N	0	N	00	N
52	20240221	140504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5940	-10	5	-0.17	1471099460	248661	59.27	5950	6010	5850	7730	4170	5950	5916.07	0.00	0	-1730	6216	6082	5966	5832	5716	6025	5775	114	1780	500	4400	10	1	22742196	1351	5.38	0.43	12	1.09	1105.00	13920.00	7850	20230630	-24.33	4750	20230927	25.05	6730	-11.74	20240215	5370	10.61	20240131	7850	-24.33	20230630	4750	25.05	20230927	5.90	N	053700	500	113 억		0	N	N	0	N	00	N
53	20240221	130505	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5920	-30	5	-0.50	1403014510	237172	56.53	5950	6010	5850	7730	4170	5950	5915.58	0.00	0	-1946	6216	6082	5966	5832	5716	6025	5775	114	1780	500	4400	10	1	22742196	1346	5.36	0.43	12	1.04	1105.00	13920.00	7850	20230630	-24.59	4750	20230927	24.63	6730	-12.04	20240215	5370	10.24	20240131	7850	-24.59	20230630	4750	24.63	20230927	5.90	N	053700	500	113 억		0	N	N	0	N	00	N
54	20240221	120504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5920	-30	5	-0.50	1284108050	217127	51.75	5950	6010	5850	7730	4170	5950	5914.07	0.00	0	584	6216	6082	5966	5832	5716	6025	5775	114	1780	500	4400	10	1	22742196	1346	5.36	0.43	12	0.95	1105.00	13920.00	7850	20230630	-24.59	4750	20230927	24.63	6730	-12.04	20240215	5370	10.24	20240131	7850	-24.59	20230630	4750	24.63	20230927	5.90	N	053700	500	113 억		0	N	N	0	N	00	N
55	20240221	110509	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5900	-50	5	-0.84	967367540	163315	38.93	5950	6010	5870	7730	4170	5950	5923.30	0.00	0	4057	6216	6082	5966	5832	5716	6025	5775	114	1780	500	4400	10	1	22742196	1342	5.34	0.42	12	0.72	1105.00	13920.00	7850	20230630	-24.84	4750	20230927	24.21	6730	-12.33	20240215	5370	9.87	20240131	7850	-24.84	20230630	4750	24.21	20230927	5.90	N	053700	500	113 억		0	N	N	0	N	00	N
56	20240221	100502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5900	-50	5	-0.84	742754520	125298	29.86	5950	6010	5870	7730	4170	5950	5927.88	0.00	0	6390	6216	6082	5966	5832	5716	6025	5775	114	1780	500	4400	10	1	22742196	1342	5.34	0.42	12	0.55	1105.00	13920.00	7850	20230630	-24.84	4750	20230927	24.21	6730	-12.33	20240215	5370	9.87	20240131	7850	-24.84	20230630	4750	24.21	20230927	5.90	N	053700	500	113 억		0	N	N	0	N	00	N
57	20240221	090502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5990	40	2	0.67	82631290	13884	3.31	5950	5990	5930	7730	4170	5950	5951.56	0.00	0	5127	6216	6082	5966	5832	5716	6025	5775	114	1780	500	4400	10	1	22742196	1362	5.42	0.43	12	0.06	1105.00	13920.00	7850	20230630	-23.69	4750	20230927	26.11	6730	-11.00	20240215	5370	11.55	20240131	7850	-23.69	20230630	4750	26.11	20230927	5.90	N	053700	500	113 억		0	N	N	0	N	00	N
58	20240220	160457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5950	-150	5	-2.46	2450926040	409193	83.65	6100	6100	5850	7930	4270	6100	5989.46	0.00	0	31092	6300	6200	6120	6020	5940	6160	5980	114	1830	500	4510	10	1	22742196	1353	5.38	0.43	12	1.80	1105.00	13920.00	7850	20230630	-24.20	4750	20230927	25.26	6730	-11.59	20240215	5370	10.80	20240131	7850	-24.20	20230630	4750	25.26	20230927	5.82	N	053700	500	113 억		0	N	N	0	N	00	N
59	20240220	150500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5980	-120	5	-1.97	2244375230	374491	76.55	6100	6100	5850	7930	4270	6100	5992.83	0.00	0	20293	6300	6200	6120	6020	5940	6160	5980	114	1830	500	4510	10	1	22742196	1360	5.41	0.43	12	1.65	1105.00	13920.00	7850	20230630	-23.82	4750	20230927	25.89	6730	-11.14	20240215	5370	11.36	20240131	7850	-23.82	20230630	4750	25.89	20230927	5.82	N	053700	500	113 억		0	N	N	0	N	00	N
60	20240220	140501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5970	-130	5	-2.13	2046745820	341346	69.78	6100	6100	5850	7930	4270	6100	5995.77	0.00	0	26947	6300	6200	6120	6020	5940	6160	5980	114	1830	500	4510	10	1	22742196	1358	5.40	0.43	12	1.50	1105.00	13920.00	7850	20230630	-23.95	4750	20230927	25.68	6730	-11.29	20240215	5370	11.17	20240131	7850	-23.95	20230630	4750	25.68	20230927	5.82	N	053700	500	113 억		0	N	N	0	N	00	N
61	20240220	130502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5980	-120	5	-1.97	1846884550	307898	62.94	6100	6100	5850	7930	4270	6100	5998.01	0.00	0	41927	6300	6200	6120	6020	5940	6160	5980	114	1830	500	4510	10	1	22742196	1360	5.41	0.43	12	1.35	1105.00	13920.00	7850	20230630	-23.82	4750	20230927	25.89	6730	-11.14	20240215	5370	11.36	20240131	7850	-23.82	20230630	4750	25.89	20230927	5.82	N	053700	500	113 억		0	N	N	0	N	00	N
62	20240220	120458	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5970	-130	5	-2.13	1748702750	291471	59.58	6100	6100	5850	7930	4270	6100	5999.20	0.00	0	45741	6300	6200	6120	6020	5940	6160	5980	114	1830	500	4510	10	1	22742196	1358	5.40	0.43	12	1.28	1105.00	13920.00	7850	20230630	-23.95	4750	20230927	25.68	6730	-11.29	20240215	5370	11.17	20240131	7850	-23.95	20230630	4750	25.68	20230927	5.82	N	053700	500	113 억		0	N	N	0	N	00	N
63	20240220	110458	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5970	-130	5	-2.13	1569552820	261421	53.44	6100	6100	5850	7930	4270	6100	6003.53	0.00	0	40057	6300	6200	6120	6020	5940	6160	5980	114	1830	500	4510	10	1	22742196	1358	5.40	0.43	12	1.15	1105.00	13920.00	7850	20230630	-23.95	4750	20230927	25.68	6730	-11.29	20240215	5370	11.17	20240131	7850	-23.95	20230630	4750	25.68	20230927	5.82	N	053700	500	113 억		0	N	N	0	N	00	N
64	20240220	100450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6010	-90	5	-1.48	1093817360	181915	37.19	6100	6100	5850	7930	4270	6100	6012.27	0.00	0	29518	6300	6200	6120	6020	5940	6160	5980	114	1830	500	4510	10	1	22742196	1367	5.44	0.43	12	0.80	1105.00	13920.00	7850	20230630	-23.44	4750	20230927	26.53	6730	-10.70	20240215	5370	11.92	20240131	7850	-23.44	20230630	4750	26.53	20230927	5.82	N	053700	500	113 억		0	N	N	0	N	00	N
65	20240220	090501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6020	-80	5	-1.31	501201630	83684	17.11	6100	6100	5850	7930	4270	6100	5987.77	0.00	0	21564	6300	6200	6120	6020	5940	6160	5980	114	1830	500	4510	10	1	22742196	1369	5.45	0.43	12	0.37	1105.00	13920.00	7850	20230630	-23.31	4750	20230927	26.74	6730	-10.55	20240215	5370	12.10	20240131	7850	-23.31	20230630	4750	26.74	20230927	5.82	N	053700	500	113 억		0	N	N	0	N	00	N
66	20240219	160501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6100	-80	5	-1.29	2936667760	481190	52.43	6140	6220	6040	8030	4330	6180	6102.90	0.00	0	53703	6313	6246	6123	6056	5933	6280	6090	114	1850	500	4570	10	1	22742196	1387	5.52	0.44	12	2.12	1105.00	13920.00	7850	20230630	-22.29	4750	20230927	28.42	6730	-9.36	20240215	5370	13.59	20240131	7850	-22.29	20230630	4750	28.42	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
67	20240219	150503	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6080	-100	5	-1.62	2623459630	429760	46.83	6140	6220	6040	8030	4330	6180	6104.43	0.00	0	47660	6313	6246	6123	6056	5933	6280	6090	114	1850	500	4570	10	1	22742196	1383	5.50	0.44	12	1.89	1105.00	13920.00	7850	20230630	-22.55	4750	20230927	28.00	6730	-9.66	20240215	5370	13.22	20240131	7850	-22.55	20230630	4750	28.00	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
68	20240219	140503	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6120	-60	5	-0.97	2339381220	383245	41.76	6140	6220	6040	8030	4330	6180	6104.09	0.00	0	46211	6313	6246	6123	6056	5933	6280	6090	114	1850	500	4570	10	1	22742196	1392	5.54	0.44	12	1.69	1105.00	13920.00	7850	20230630	-22.04	4750	20230927	28.84	6730	-9.06	20240215	5370	13.97	20240131	7850	-22.04	20230630	4750	28.84	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
69	20240219	130502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6100	-80	5	-1.29	2106486660	345180	37.61	6140	6220	6040	8030	4330	6180	6102.52	0.00	0	47096	6313	6246	6123	6056	5933	6280	6090	114	1850	500	4570	10	1	22742196	1387	5.52	0.44	12	1.52	1105.00	13920.00	7850	20230630	-22.29	4750	20230927	28.42	6730	-9.36	20240215	5370	13.59	20240131	7850	-22.29	20230630	4750	28.42	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
70	20240219	120501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6070	-110	5	-1.78	1998896880	327522	35.69	6140	6220	6040	8030	4330	6180	6103.03	0.00	0	47297	6313	6246	6123	6056	5933	6280	6090	114	1850	500	4570	10	1	22742196	1380	5.49	0.44	12	1.44	1105.00	13920.00	7850	20230630	-22.68	4750	20230927	27.79	6730	-9.81	20240215	5370	13.04	20240131	7850	-22.68	20230630	4750	27.79	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
71	20240219	110501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6080	-100	5	-1.62	1786475280	292485	31.87	6140	6220	6050	8030	4330	6180	6107.86	0.00	0	38662	6313	6246	6123	6056	5933	6280	6090	114	1850	500	4570	10	1	22742196	1383	5.50	0.44	12	1.29	1105.00	13920.00	7850	20230630	-22.55	4750	20230927	28.00	6730	-9.66	20240215	5370	13.22	20240131	7850	-22.55	20230630	4750	28.00	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
72	20240219	100456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6100	-80	5	-1.29	1333725500	217934	23.75	6140	6220	6060	8030	4330	6180	6119.79	0.00	0	34063	6313	6246	6123	6056	5933	6280	6090	114	1850	500	4570	10	1	22742196	1387	5.52	0.44	12	0.96	1105.00	13920.00	7850	20230630	-22.29	4750	20230927	28.42	6730	-9.36	20240215	5370	13.59	20240131	7850	-22.29	20230630	4750	28.42	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
73	20240219	090459	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6110	-70	5	-1.13	621127570	101416	11.05	6140	6220	6060	8030	4330	6180	6124.41	0.00	0	22607	6313	6246	6123	6056	5933	6280	6090	114	1850	500	4570	10	1	22742196	1390	5.53	0.44	12	0.45	1105.00	13920.00	7850	20230630	-22.17	4750	20230927	28.63	6730	-9.21	20240215	5370	13.78	20240131	7850	-22.17	20230630	4750	28.63	20230927	4.14	N	053700	500	113 억		0	N	N	0	N	00	N
74	20240216	160456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6180	-20	5	-0.32	5549348620	912066	12.98	6170	6190	6000	8060	4340	6200	6083.74	0.00	0	69429	6966	6582	6346	5962	5726	6775	6155	114	1860	500	4580	10	1	22742196	1405	5.59	0.44	12	4.01	1105.00	13920.00	7850	20230630	-21.27	4750	20230927	30.11	6730	-8.17	20240215	5370	15.08	20240131	7850	-21.27	20230630	4750	30.11	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
75	20240216	150459	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6140	-60	5	-0.97	5263654720	865785	12.32	6170	6190	6000	8060	4340	6200	6079.35	0.00	0	72100	6966	6582	6346	5962	5726	6775	6155	114	1860	500	4580	10	1	22742196	1396	5.56	0.44	12	3.81	1105.00	13920.00	7850	20230630	-21.78	4750	20230927	29.26	6730	-8.77	20240215	5370	14.34	20240131	7850	-21.78	20230630	4750	29.26	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
76	20240216	140502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6120	-80	5	-1.29	4812589660	792486	11.28	6170	6170	6000	8060	4340	6200	6072.45	0.00	0	59486	6966	6582	6346	5962	5726	6775	6155	114	1860	500	4580	10	1	22742196	1392	5.54	0.44	12	3.48	1105.00	13920.00	7850	20230630	-22.04	4750	20230927	28.84	6730	-9.06	20240215	5370	13.97	20240131	7850	-22.04	20230630	4750	28.84	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
77	20240216	130456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6130	-70	5	-1.13	4614582490	760129	10.82	6170	6170	6000	8060	4340	6200	6070.44	0.00	0	57936	6966	6582	6346	5962	5726	6775	6155	114	1860	500	4580	10	1	22742196	1394	5.55	0.44	12	3.34	1105.00	13920.00	7850	20230630	-21.91	4750	20230927	29.05	6730	-8.92	20240215	5370	14.15	20240131	7850	-21.91	20230630	4750	29.05	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
78	20240216	120459	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6090	-110	5	-1.77	3868917640	638306	9.08	6170	6170	6000	8060	4340	6200	6060.78	0.00	0	34612	6966	6582	6346	5962	5726	6775	6155	114	1860	500	4580	10	1	22742196	1385	5.51	0.44	12	2.81	1105.00	13920.00	7850	20230630	-22.42	4750	20230927	28.21	6730	-9.51	20240215	5370	13.41	20240131	7850	-22.42	20230630	4750	28.21	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
79	20240216	110500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6090	-110	5	-1.77	3571822670	589359	8.39	6170	6170	6000	8060	4340	6200	6060.04	0.00	0	34721	6966	6582	6346	5962	5726	6775	6155	114	1860	500	4580	10	1	22742196	1385	5.51	0.44	12	2.59	1105.00	13920.00	7850	20230630	-22.42	4750	20230927	28.21	6730	-9.51	20240215	5370	13.41	20240131	7850	-22.42	20230630	4750	28.21	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
80	20240216	100457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6060	-140	5	-2.26	3009793080	496830	7.07	6170	6170	6000	8060	4340	6200	6057.41	0.00	0	32431	6966	6582	6346	5962	5726	6775	6155	114	1860	500	4580	10	1	22742196	1378	5.48	0.44	12	2.18	1105.00	13920.00	7850	20230630	-22.80	4750	20230927	27.58	6730	-9.96	20240215	5370	12.85	20240131	7850	-22.80	20230630	4750	27.58	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
81	20240216	090452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6100	-100	5	-1.61	856150310	140640	2.00	6170	6170	6010	8060	4340	6200	6085.88	0.00	0	5560	6966	6582	6346	5962	5726	6775	6155	114	1860	500	4580	10	1	22742196	1387	5.52	0.44	12	0.62	1105.00	13920.00	7850	20230630	-22.29	4750	20230927	28.42	6730	-9.36	20240215	5370	13.59	20240131	7850	-22.29	20230630	4750	28.42	20230927	4.17	N	053700	500	113 억		0	N	N	0	N	00	N
82	20240215	160455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6200	160	2	2.65	45340428700	7001251	1230.98	6120	6730	6110	7850	4230	6040	6476.40	0.00	0	-185251	6200	6120	6020	5940	5840	6160	5980	114	1810	500	4460	10	1	22742196	1410	5.61	0.45	12	30.79	1105.00	13920.00	7850	20230630	-21.02	4750	20230927	30.53	6730	-7.88	20240215	5370	15.46	20240131	7850	-21.02	20230630	4750	30.53	20230927	4.30	N	053700	500	113 억		0	N	N	0	N	00	N
83	20240215	150458	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6290	250	2	4.14	44477463130	6862492	1206.58	6120	6730	6110	7850	4230	6040	6481.24	0.00	0	-218221	6200	6120	6020	5940	5840	6160	5980	114	1810	500	4460	10	1	22742196	1430	5.69	0.45	12	30.18	1105.00	13920.00	7850	20230630	-19.87	4750	20230927	32.42	6730	-6.54	20240215	5370	17.13	20240131	7850	-19.87	20230630	4750	32.42	20230927	4.30	N	053700	500	113 억		0	N	N	0	N	00	N
84	20240215	140455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6330	290	2	4.80	43714268850	6740837	1185.19	6120	6730	6110	7850	4230	6040	6484.99	0.00	0	-218134	6200	6120	6020	5940	5840	6160	5980	114	1810	500	4460	10	1	22742196	1440	5.73	0.45	12	29.64	1105.00	13920.00	7850	20230630	-19.36	4750	20230927	33.26	6730	-5.94	20240215	5370	17.88	20240131	7850	-19.36	20230630	4750	33.26	20230927	4.30	N	053700	500	113 억		0	N	N	0	N	00	N
85	20240215	130452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6300	260	2	4.30	41888261130	6453320	1134.64	6120	6730	6110	7850	4230	6040	6490.96	0.00	0	-201461	6200	6120	6020	5940	5840	6160	5980	114	1810	500	4460	10	1	22742196	1433	5.70	0.45	12	28.38	1105.00	13920.00	7850	20230630	-19.75	4750	20230927	32.63	6730	-6.39	20240215	5370	17.32	20240131	7850	-19.75	20230630	4750	32.63	20230927	4.30	N	053700	500	113 억		0	N	N	0	N	00	N
86	20240215	120455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6270	230	2	3.81	39798450450	6118071	1075.70	6120	6730	6110	7850	4230	6040	6505.07	0.00	0	-211511	6200	6120	6020	5940	5840	6160	5980	114	1810	500	4460	10	1	22742196	1426	5.67	0.45	12	26.90	1105.00	13920.00	7850	20230630	-20.13	4750	20230927	32.00	6730	-6.84	20240215	5370	16.76	20240131	7850	-20.13	20230630	4750	32.00	20230927	4.30	N	053700	500	113 억		0	N	N	0	N	00	N
87	20240215	110452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6370	330	2	5.46	37581204180	5767681	1014.09	6120	6730	6110	7850	4230	6040	6515.83	0.00	0	-193578	6200	6120	6020	5940	5840	6160	5980	114	1810	500	4460	10	1	22742196	1449	5.76	0.46	12	25.36	1105.00	13920.00	7850	20230630	-18.85	4750	20230927	34.11	6730	-5.35	20240215	5370	18.62	20240131	7850	-18.85	20230630	4750	34.11	20230927	4.30	N	053700	500	113 억		0	N	N	0	N	00	N
88	20240215	100451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6520	480	2	7.95	32607857790	4990679	877.47	6120	6730	6110	7850	4230	6040	6533.75	0.00	0	-217795	6200	6120	6020	5940	5840	6160	5980	114	1810	500	4460	10	1	22742196	1483	5.90	0.47	12	21.94	1105.00	13920.00	7850	20230630	-16.94	4750	20230927	37.26	6730	-3.12	20240215	5370	21.42	20240131	7850	-16.94	20230630	4750	37.26	20230927	4.30	N	053700	500	113 억		0	N	N	0	N	00	N
89	20240215	090451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6500	460	2	7.62	7500437180	1166279	205.06	6120	6570	6110	7850	4230	6040	6431.08	0.00	0	20608	6200	6120	6020	5940	5840	6160	5980	114	1810	500	4460	10	1	22742196	1478	5.88	0.47	12	5.13	1105.00	13920.00	7850	20230630	-17.20	4750	20230927	36.84	6570	-1.07	20240215	5370	21.04	20240131	7850	-17.20	20230630	4750	36.84	20230927	4.30	N	053700	500	113 억		0	N	N	0	N	00	N
90	20240214	160448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6040	130	2	2.20	3381038970	560658	182.18	6000	6100	5920	7680	4140	5910	6030.61	0.00	0	-33322	6136	6022	5956	5842	5776	5990	5810	114	1770	500	4370	10	1	22742196	1374	5.47	0.43	12	2.47	1105.00	13920.00	7850	20230630	-23.06	4750	20230927	27.16	6230	-3.05	20240202	5370	12.48	20240131	7850	-23.06	20230630	4750	27.16	20230927	4.15	N	053700	500	113 억		0	N	N	0	N	00	N
91	20240214	150449	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6000	90	2	1.52	3138338960	520338	169.08	6000	6100	5920	7680	4140	5910	6031.68	0.00	0	-36552	6136	6022	5956	5842	5776	5990	5810	114	1770	500	4370	10	1	22742196	1365	5.43	0.43	12	2.29	1105.00	13920.00	7850	20230630	-23.57	4750	20230927	26.32	6230	-3.69	20240202	5370	11.73	20240131	7850	-23.57	20230630	4750	26.32	20230927	4.15	N	053700	500	113 억		0	N	N	0	N	00	N
92	20240214	140447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6010	100	2	1.69	2939347060	487314	158.35	6000	6100	5920	7680	4140	5910	6032.09	0.00	0	-30248	6136	6022	5956	5842	5776	5990	5810	114	1770	500	4370	10	1	22742196	1367	5.44	0.43	12	2.14	1105.00	13920.00	7850	20230630	-23.44	4750	20230927	26.53	6230	-3.53	20240202	5370	11.92	20240131	7850	-23.44	20230630	4750	26.53	20230927	4.15	N	053700	500	113 억		0	N	N	0	N	00	N
93	20240214	130449	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6040	130	2	2.20	2744917140	455085	147.88	6000	6100	5920	7680	4140	5910	6032.04	0.00	0	-18634	6136	6022	5956	5842	5776	5990	5810	114	1770	500	4370	10	1	22742196	1374	5.47	0.43	12	2.00	1105.00	13920.00	7850	20230630	-23.06	4750	20230927	27.16	6230	-3.05	20240202	5370	12.48	20240131	7850	-23.06	20230630	4750	27.16	20230927	4.15	N	053700	500	113 억		0	N	N	0	N	00	N
94	20240214	120445	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6040	130	2	2.20	2577179340	427296	138.85	6000	6100	5920	7680	4140	5910	6031.77	0.00	0	-15530	6136	6022	5956	5842	5776	5990	5810	114	1770	500	4370	10	1	22742196	1374	5.47	0.43	12	1.88	1105.00	13920.00	7850	20230630	-23.06	4750	20230927	27.16	6230	-3.05	20240202	5370	12.48	20240131	7850	-23.06	20230630	4750	27.16	20230927	4.15	N	053700	500	113 억		0	N	N	0	N	00	N
95	20240214	110451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6070	160	2	2.71	2412336330	399949	129.96	6000	6100	5920	7680	4140	5910	6032.04	0.00	0	-18598	6136	6022	5956	5842	5776	5990	5810	114	1770	500	4370	10	1	22742196	1380	5.49	0.44	12	1.76	1105.00	13920.00	7850	20230630	-22.68	4750	20230927	27.79	6230	-2.57	20240202	5370	13.04	20240131	7850	-22.68	20230630	4750	27.79	20230927	4.15	N	053700	500	113 억		0	N	N	0	N	00	N
96	20240214	090443	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6040	130	2	2.20	640539600	106166	34.50	6000	6090	5990	7680	4140	5910	6035.05	0.00	0	-1808	6136	6022	5956	5842	5776	5990	5810	114	1770	500	4370	10	1	22742196	1374	5.47	0.43	12	0.47	1105.00	13920.00	7850	20230630	-23.06	4750	20230927	27.16	6230	-3.05	20240202	5370	12.48	20240131	7850	-23.06	20230630	4750	27.16	20230927	4.15	N	053700	500	113 억		0	N	N	0	N	00	N
97	20240213	160444	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5910	10	2	0.17	1822814870	305770	104.80	5920	6070	5890	7670	4130	5900	5961.39	0.00	0	46464	6133	6016	5943	5826	5753	5980	5790	114	1770	500	4360	10	1	22742196	1344	5.35	0.42	12	1.34	1105.00	13920.00	7850	20230630	-24.71	4750	20230927	24.42	6230	-5.14	20240202	5370	10.06	20240131	7850	-24.71	20230630	4750	24.42	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
98	20240213	150442	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5910	10	2	0.17	1728426270	289831	99.34	5920	6070	5890	7670	4130	5900	5963.57	0.00	0	45806	6133	6016	5943	5826	5753	5980	5790	114	1770	500	4360	10	1	22742196	1344	5.35	0.42	12	1.27	1105.00	13920.00	7850	20230630	-24.71	4750	20230927	24.42	6230	-5.14	20240202	5370	10.06	20240131	7850	-24.71	20230630	4750	24.42	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
99	20240213	140449	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5910	10	2	0.17	1572073980	263376	90.27	5920	6070	5890	7670	4130	5900	5968.93	0.00	0	48226	6133	6016	5943	5826	5753	5980	5790	114	1770	500	4360	10	1	22742196	1344	5.35	0.42	12	1.16	1105.00	13920.00	7850	20230630	-24.71	4750	20230927	24.42	6230	-5.14	20240202	5370	10.06	20240131	7850	-24.71	20230630	4750	24.42	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
100	20240213	130444	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5940	40	2	0.68	1381563550	231227	79.25	5920	6070	5890	7670	4130	5900	5974.92	0.00	0	46636	6133	6016	5943	5826	5753	5980	5790	114	1770	500	4360	10	1	22742196	1351	5.38	0.43	12	1.02	1105.00	13920.00	7850	20230630	-24.33	4750	20230927	25.05	6230	-4.65	20240202	5370	10.61	20240131	7850	-24.33	20230630	4750	25.05	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
101	20240213	120448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5980	80	2	1.36	1265293500	211689	72.56	5920	6070	5890	7670	4130	5900	5977.13	0.00	0	46318	6133	6016	5943	5826	5753	5980	5790	114	1770	500	4360	10	1	22742196	1360	5.41	0.43	12	0.93	1105.00	13920.00	7850	20230630	-23.82	4750	20230927	25.89	6230	-4.01	20240202	5370	11.36	20240131	7850	-23.82	20230630	4750	25.89	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
102	20240213	110447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	6010	110	2	1.86	1002483340	167963	57.57	5920	6030	5890	7670	4130	5900	5968.48	0.00	0	56046	6133	6016	5943	5826	5753	5980	5790	114	1770	500	4360	10	1	22742196	1367	5.44	0.43	12	0.74	1105.00	13920.00	7850	20230630	-23.44	4750	20230927	26.53	6230	-3.53	20240202	5370	11.92	20240131	7850	-23.44	20230630	4750	26.53	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N
103	20240213	100404	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5960	60	2	1.02	430979320	72506	24.85	5920	6000	5890	7670	4130	5900	5944.05	0.00	0	15538	6133	6016	5943	5826	5753	5980	5790	114	1770	500	4360	10	1	22742196	1355	5.39	0.43	12	0.32	1105.00	13920.00	7850	20230630	-24.08	4750	20230927	25.47	6230	-4.33	20240202	5370	10.99	20240131	7850	-24.08	20230630	4750	25.47	20230927	4.24	N	053700	500	113 억		0	N	N	0	N	00	N