KissMeData/092460/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	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	30	2	0.51	99688050	16899	304.65	5830	5990	5830	7670	4130	5900	5898.83	0.40	0	323	5980	5940	5880	5840	5780	5960	5860	88	1770	500	4010	10	1	17109680	1015	12.75	1.05	12	0.10	465.00	5672.00	7700	20230525	-22.99	5140	20230314	15.37	6610	-10.29	20240102	5560	6.65	20240201	7700	-22.99	20230525	5140	15.37	20230314	1.78	N	092460	500	88 억		69272	N	N	0	N	00	N
3	20240229	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	10	2	0.17	81178000	13761	248.08	5830	5990	5830	7670	4130	5900	5899.14	0.40	0	317	5980	5940	5880	5840	5780	5960	5860	88	1770	500	4010	10	1	17109680	1011	12.71	1.04	12	0.08	465.00	5672.00	7700	20230525	-23.25	5140	20230314	14.98	6610	-10.59	20240102	5560	6.29	20240201	7700	-23.25	20230525	5140	14.98	20230314	1.78	N	092460	500	88 억		69272	N	N	0	N	00	N
4	20240229	140711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	90	2	1.53	68043630	11539	208.02	5830	5990	5830	7670	4130	5900	5896.84	0.40	0	439	5980	5940	5880	5840	5780	5960	5860	88	1770	500	4010	10	1	17109680	1025	12.88	1.06	12	0.07	465.00	5672.00	7700	20230525	-22.21	5140	20230314	16.54	6610	-9.38	20240102	5560	7.73	20240201	7700	-22.21	20230525	5140	16.54	20230314	1.78	N	092460	500	88 억		69272	N	N	0	N	00	N
5	20240229	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	10	2	0.17	43639660	7415	133.68	5830	5910	5830	7670	4130	5900	5885.32	0.40	0	-166	5980	5940	5880	5840	5780	5960	5860	88	1770	500	4010	10	1	17109680	1011	12.71	1.04	12	0.04	465.00	5672.00	7700	20230525	-23.25	5140	20230314	14.98	6610	-10.59	20240102	5560	6.29	20240201	7700	-23.25	20230525	5140	14.98	20230314	1.78	N	092460	500	88 억		69272	N	N	0	N	00	N
6	20240229	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	0	3	0.00	25573180	4351	78.44	5830	5900	5830	7670	4130	5900	5877.54	0.40	0	-451	5980	5940	5880	5840	5780	5960	5860	88	1770	500	4010	10	1	17109680	1009	12.69	1.04	12	0.03	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.78	N	092460	500	88 억		69272	N	N	0	N	00	N
7	20240229	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-10	5	-0.17	24765250	4214	75.97	5830	5900	5830	7670	4130	5900	5876.90	0.40	0	-451	5980	5940	5880	5840	5780	5960	5860	88	1770	500	4010	10	1	17109680	1008	12.67	1.04	12	0.02	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5560	5.94	20240201	7700	-23.51	20230525	5140	14.59	20230314	1.78	N	092460	500	88 억		69272	N	N	0	N	00	N
8	20240229	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	0	3	0.00	18245370	3108	56.03	5830	5900	5830	7670	4130	5900	5870.45	0.40	0	98	5980	5940	5880	5840	5780	5960	5860	88	1770	500	4010	10	1	17109680	1009	12.69	1.04	12	0.02	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.78	N	092460	500	88 억		69272	N	N	0	N	00	N
9	20240229	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	0	3	0.00	2746100	471	8.49	5830	5900	5830	7670	4130	5900	5830.36	0.40	0	124	5980	5940	5880	5840	5780	5960	5860	88	1770	500	4010	10	1	17109680	1009	12.69	1.04	12	0.00	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.78	N	092460	500	88 억		69272	N	N	0	N	00	N
10	20240228	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	70	2	1.20	32608780	5547	41.61	5840	5920	5820	7570	4090	5830	5878.63	0.41	0	-306	6010	5920	5840	5750	5670	5880	5710	88	1740	500	3960	10	1	17109680	1009	12.69	1.04	12	0.03	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.78	N	092460	500	88 억		69578	N	N	0	N	00	N
11	20240228	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	70	2	1.20	31788690	5408	40.57	5840	5920	5820	7570	4090	5830	5878.09	0.41	0	-307	6010	5920	5840	5750	5670	5880	5710	88	1740	500	3960	10	1	17109680	1009	12.69	1.04	12	0.03	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.78	N	092460	500	88 억		69578	N	N	0	N	00	N
12	20240228	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	80	2	1.37	25442920	4334	32.51	5840	5920	5820	7570	4090	5830	5870.54	0.41	0	-257	6010	5920	5840	5750	5670	5880	5710	88	1740	500	3960	10	1	17109680	1011	12.71	1.04	12	0.03	465.00	5672.00	7700	20230525	-23.25	5140	20230314	14.98	6610	-10.59	20240102	5560	6.29	20240201	7700	-23.25	20230525	5140	14.98	20230314	1.78	N	092460	500	88 억		69578	N	N	0	N	00	N
13	20240228	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	40	2	0.69	13261760	2260	16.95	5840	5920	5820	7570	4090	5830	5868.04	0.41	0	-359	6010	5920	5840	5750	5670	5880	5710	88	1740	500	3960	10	1	17109680	1004	12.62	1.03	12	0.01	465.00	5672.00	7700	20230525	-23.77	5140	20230314	14.20	6610	-11.20	20240102	5560	5.58	20240201	7700	-23.77	20230525	5140	14.20	20230314	1.78	N	092460	500	88 억		69578	N	N	0	N	00	N
14	20240228	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	30	2	0.51	9090980	1549	11.62	5840	5920	5820	7570	4090	5830	5868.93	0.41	0	-196	6010	5920	5840	5750	5670	5880	5710	88	1740	500	3960	10	1	17109680	1003	12.60	1.03	12	0.01	465.00	5672.00	7700	20230525	-23.90	5140	20230314	14.01	6610	-11.35	20240102	5560	5.40	20240201	7700	-23.90	20230525	5140	14.01	20230314	1.78	N	092460	500	88 억		69578	N	N	0	N	00	N
15	20240228	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	0	3	0.00	5265770	897	6.73	5840	5920	5820	7570	4090	5830	5870.42	0.41	0	-182	6010	5920	5840	5750	5670	5880	5710	88	1740	500	3960	10	1	17109680	997	12.54	1.03	12	0.01	465.00	5672.00	7700	20230525	-24.29	5140	20230314	13.42	6610	-11.80	20240102	5560	4.86	20240201	7700	-24.29	20230525	5140	13.42	20230314	1.78	N	092460	500	88 억		69578	N	N	0	N	00	N
16	20240228	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	50	2	0.86	3717520	632	4.74	5840	5920	5830	7570	4090	5830	5882.15	0.41	0	-162	6010	5920	5840	5750	5670	5880	5710	88	1740	500	3960	10	1	17109680	1006	12.65	1.04	12	0.00	465.00	5672.00	7700	20230525	-23.64	5140	20230314	14.40	6610	-11.04	20240102	5560	5.76	20240201	7700	-23.64	20230525	5140	14.40	20230314	1.78	N	092460	500	88 억		69578	N	N	0	N	00	N
17	20240228	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	10	2	0.17	23360	4	0.03	5840	5840	5840	7570	4090	5830	5840.00	0.41	0	0	6010	5920	5840	5750	5670	5880	5710	88	1740	500	3960	10	1	17109680	999	12.56	1.03	12	0.00	465.00	5672.00	7700	20230525	-24.16	5140	20230314	13.62	6610	-11.65	20240102	5560	5.04	20240201	7700	-24.16	20230525	5140	13.62	20230314	1.78	N	092460	500	88 억		69578	N	N	0	N	00	N
18	20240227	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-40	5	-0.68	77418610	13330	140.14	5880	5930	5760	7630	4110	5870	5807.85	0.40	0	649	5943	5906	5853	5816	5763	5925	5835	88	1760	500	3990	10	1	17109680	997	12.54	1.03	12	0.08	465.00	5672.00	7700	20230525	-24.29	5140	20230314	13.42	6610	-11.80	20240102	5560	4.86	20240201	7700	-24.29	20230525	5140	13.42	20230314	1.77	N	092460	500	88 억		68929	N	N	0	N	00	N
19	20240227	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-40	5	-0.68	74806710	12881	135.42	5880	5930	5760	7630	4110	5870	5807.52	0.40	0	695	5943	5906	5853	5816	5763	5925	5835	88	1760	500	3990	10	1	17109680	997	12.54	1.03	12	0.08	465.00	5672.00	7700	20230525	-24.29	5140	20230314	13.42	6610	-11.80	20240102	5560	4.86	20240201	7700	-24.29	20230525	5140	13.42	20230314	1.77	N	092460	500	88 억		68929	N	N	0	N	00	N
20	20240227	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-20	5	-0.34	69764440	12014	126.30	5880	5930	5760	7630	4110	5870	5806.93	0.40	0	1358	5943	5906	5853	5816	5763	5925	5835	88	1760	500	3990	10	1	17109680	1001	12.58	1.03	12	0.07	465.00	5672.00	7700	20230525	-24.03	5140	20230314	13.81	6610	-11.50	20240102	5560	5.22	20240201	7700	-24.03	20230525	5140	13.81	20230314	1.77	N	092460	500	88 억		68929	N	N	0	N	00	N
21	20240227	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-60	5	-1.02	68059070	11721	123.22	5880	5930	5760	7630	4110	5870	5806.59	0.40	0	1363	5943	5906	5853	5816	5763	5925	5835	88	1760	500	3990	10	1	17109680	994	12.49	1.02	12	0.07	465.00	5672.00	7700	20230525	-24.55	5140	20230314	13.04	6610	-12.10	20240102	5560	4.50	20240201	7700	-24.55	20230525	5140	13.04	20230314	1.77	N	092460	500	88 억		68929	N	N	0	N	00	N
22	20240227	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-20	5	-0.34	66050200	11378	119.62	5880	5930	5760	7630	4110	5870	5805.08	0.40	0	1374	5943	5906	5853	5816	5763	5925	5835	88	1760	500	3990	10	1	17109680	1001	12.58	1.03	12	0.07	465.00	5672.00	7700	20230525	-24.03	5140	20230314	13.81	6610	-11.50	20240102	5560	5.22	20240201	7700	-24.03	20230525	5140	13.81	20230314	1.77	N	092460	500	88 억		68929	N	N	0	N	00	N
23	20240227	110708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-70	5	-1.19	32193200	5536	58.20	5880	5880	5800	7630	4110	5870	5815.25	0.40	0	468	5943	5906	5853	5816	5763	5925	5835	88	1760	500	3990	10	1	17109680	992	12.47	1.02	12	0.03	465.00	5672.00	7700	20230525	-24.68	5140	20230314	12.84	6610	-12.25	20240102	5560	4.32	20240201	7700	-24.68	20230525	5140	12.84	20230314	1.77	N	092460	500	88 억		68929	N	N	0	N	00	N
24	20240227	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-30	5	-0.51	10034700	1721	18.09	5880	5880	5820	7630	4110	5870	5830.74	0.40	0	152	5943	5906	5853	5816	5763	5925	5835	88	1760	500	3990	10	1	17109680	999	12.56	1.03	12	0.01	465.00	5672.00	7700	20230525	-24.16	5140	20230314	13.62	6610	-11.65	20240102	5560	5.04	20240201	7700	-24.16	20230525	5140	13.62	20230314	1.77	N	092460	500	88 억		68929	N	N	0	N	00	N
25	20240227	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	0	3	0.00	240680	41	0.43	5880	5880	5870	7630	4110	5870	5870.24	0.40	0	-40	5943	5906	5853	5816	5763	5925	5835	88	1760	500	3990	10	1	17109680	1004	12.62	1.03	12	0.00	465.00	5672.00	7700	20230525	-23.77	5140	20230314	14.20	6610	-11.20	20240102	5560	5.58	20240201	7700	-23.77	20230525	5140	14.20	20230314	1.77	N	092460	500	88 억		68929	N	N	0	N	00	N
26	20240226	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-20	5	-0.34	55529240	9512	77.55	5860	5890	5800	7650	4130	5890	5837.81	0.40	0	-221	6070	5980	5890	5800	5710	5935	5755	88	1760	500	4000	10	1	17109680	1004	12.62	1.03	12	0.06	465.00	5672.00	7700	20230525	-23.77	5140	20230314	14.20	6610	-11.20	20240102	5560	5.58	20240201	7700	-23.77	20230525	5140	14.20	20230314	1.77	N	092460	500	88 억		69150	N	N	0	N	00	N
27	20240226	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-20	5	-0.34	52632150	9018	73.52	5860	5890	5800	7650	4130	5890	5836.34	0.40	0	-220	6070	5980	5890	5800	5710	5935	5755	88	1760	500	4000	10	1	17109680	1004	12.62	1.03	12	0.05	465.00	5672.00	7700	20230525	-23.77	5140	20230314	14.20	6610	-11.20	20240102	5560	5.58	20240201	7700	-23.77	20230525	5140	14.20	20230314	1.77	N	092460	500	88 억		69150	N	N	0	N	00	N
28	20240226	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-20	5	-0.34	50873570	8718	71.07	5860	5890	5800	7650	4130	5890	5835.46	0.40	0	-221	6070	5980	5890	5800	5710	5935	5755	88	1760	500	4000	10	1	17109680	1004	12.62	1.03	12	0.05	465.00	5672.00	7700	20230525	-23.77	5140	20230314	14.20	6610	-11.20	20240102	5560	5.58	20240201	7700	-23.77	20230525	5140	14.20	20230314	1.77	N	092460	500	88 억		69150	N	N	0	N	00	N
29	20240226	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-10	5	-0.17	45456860	7792	63.53	5860	5890	5800	7650	4130	5890	5833.79	0.40	0	-221	6070	5980	5890	5800	5710	5935	5755	88	1760	500	4000	10	1	17109680	1006	12.65	1.04	12	0.05	465.00	5672.00	7700	20230525	-23.64	5140	20230314	14.40	6610	-11.04	20240102	5560	5.76	20240201	7700	-23.64	20230525	5140	14.40	20230314	1.77	N	092460	500	88 억		69150	N	N	0	N	00	N
30	20240226	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-10	5	-0.17	41817140	7173	58.48	5860	5890	5800	7650	4130	5890	5829.80	0.40	0	-221	6070	5980	5890	5800	5710	5935	5755	88	1760	500	4000	10	1	17109680	1006	12.65	1.04	12	0.04	465.00	5672.00	7700	20230525	-23.64	5140	20230314	14.40	6610	-11.04	20240102	5560	5.76	20240201	7700	-23.64	20230525	5140	14.40	20230314	1.77	N	092460	500	88 억		69150	N	N	0	N	00	N
31	20240226	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-10	5	-0.17	40611710	6968	56.81	5860	5890	5800	7650	4130	5890	5828.32	0.40	0	-221	6070	5980	5890	5800	5710	5935	5755	88	1760	500	4000	10	1	17109680	1006	12.65	1.04	12	0.04	465.00	5672.00	7700	20230525	-23.64	5140	20230314	14.40	6610	-11.04	20240102	5560	5.76	20240201	7700	-23.64	20230525	5140	14.40	20230314	1.77	N	092460	500	88 억		69150	N	N	0	N	00	N
32	20240226	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	0	3	0.00	3186700	544	4.44	5860	5890	5810	7650	4130	5890	5857.90	0.40	0	-18	6070	5980	5890	5800	5710	5935	5755	88	1760	500	4000	10	1	17109680	1008	12.67	1.04	12	0.00	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5560	5.94	20240201	7700	-23.51	20230525	5140	14.59	20230314	1.77	N	092460	500	88 억		69150	N	N	0	N	00	N
33	20240226	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	0	3	0.00	1212900	208	1.70	5860	5890	5810	7650	4130	5890	5831.25	0.40	0	0	6070	5980	5890	5800	5710	5935	5755	88	1760	500	4000	10	1	17109680	1008	12.67	1.04	12	0.00	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5560	5.94	20240201	7700	-23.51	20230525	5140	14.59	20230314	1.77	N	092460	500	88 억		69150	N	N	0	N	00	N
34	20240223	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-10	5	-0.17	72117860	12266	148.62	5910	5980	5800	7670	4130	5900	5879.49	0.41	0	-541	5960	5930	5890	5860	5820	5935	5865	88	1770	500	4010	10	1	17109680	1008	12.67	1.04	12	0.07	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5560	5.94	20240201	7700	-23.51	20230525	5140	14.59	20230314	1.76	N	092460	500	88 억		69691	N	N	0	N	00	N
35	20240223	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-30	5	-0.51	68312560	11619	140.79	5910	5980	5800	7670	4130	5900	5879.38	0.41	0	-404	5960	5930	5890	5860	5820	5935	5865	88	1770	500	4010	10	1	17109680	1004	12.62	1.03	12	0.07	465.00	5672.00	7700	20230525	-23.77	5140	20230314	14.20	6610	-11.20	20240102	5560	5.58	20240201	7700	-23.77	20230525	5140	14.20	20230314	1.76	N	092460	500	88 억		69691	N	N	0	N	00	N
36	20240223	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-20	5	-0.34	59674640	10133	122.78	5910	5980	5810	7670	4130	5900	5889.14	0.41	0	-539	5960	5930	5890	5860	5820	5935	5865	88	1770	500	4010	10	1	17109680	1006	12.65	1.04	12	0.06	465.00	5672.00	7700	20230525	-23.64	5140	20230314	14.40	6610	-11.04	20240102	5560	5.76	20240201	7700	-23.64	20230525	5140	14.40	20230314	1.76	N	092460	500	88 억		69691	N	N	0	N	00	N
37	20240223	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-10	5	-0.17	48570990	8231	99.73	5910	5980	5850	7670	4130	5900	5900.98	0.41	0	-480	5960	5930	5890	5860	5820	5935	5865	88	1770	500	4010	10	1	17109680	1008	12.67	1.04	12	0.05	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5560	5.94	20240201	7700	-23.51	20230525	5140	14.59	20230314	1.76	N	092460	500	88 억		69691	N	N	0	N	00	N
38	20240223	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	20	2	0.34	43780890	7413	89.82	5910	5980	5850	7670	4130	5900	5905.96	0.41	0	-516	5960	5930	5890	5860	5820	5935	5865	88	1770	500	4010	10	1	17109680	1013	12.73	1.04	12	0.04	465.00	5672.00	7700	20230525	-23.12	5140	20230314	15.18	6610	-10.44	20240102	5560	6.47	20240201	7700	-23.12	20230525	5140	15.18	20230314	1.76	N	092460	500	88 억		69691	N	N	0	N	00	N
39	20240223	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-30	5	-0.51	13716050	2313	28.03	5910	5980	5860	7670	4130	5900	5929.98	0.41	0	-651	5960	5930	5890	5860	5820	5935	5865	88	1770	500	4010	10	1	17109680	1004	12.62	1.03	12	0.01	465.00	5672.00	7700	20230525	-23.77	5140	20230314	14.20	6610	-11.20	20240102	5560	5.58	20240201	7700	-23.77	20230525	5140	14.20	20230314	1.76	N	092460	500	88 억		69691	N	N	0	N	00	N
40	20240223	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	40	2	0.68	10047400	1692	20.50	5910	5980	5860	7670	4130	5900	5938.18	0.41	0	-638	5960	5930	5890	5860	5820	5935	5865	88	1770	500	4010	10	1	17109680	1016	12.77	1.05	12	0.01	465.00	5672.00	7700	20230525	-22.86	5140	20230314	15.56	6610	-10.14	20240102	5560	6.83	20240201	7700	-22.86	20230525	5140	15.56	20230314	1.76	N	092460	500	88 억		69691	N	N	0	N	00	N
41	20240223	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	10	2	0.17	171120	29	0.35	5910	5910	5900	7670	4130	5900	5900.69	0.41	0	-27	5960	5930	5890	5860	5820	5935	5865	88	1770	500	4010	10	1	17109680	1011	12.71	1.04	12	0.00	465.00	5672.00	7700	20230525	-23.25	5140	20230314	14.98	6610	-10.59	20240102	5560	6.29	20240201	7700	-23.25	20230525	5140	14.98	20230314	1.76	N	092460	500	88 억		69691	N	N	0	N	00	N
42	20240222	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	10	2	0.17	48596090	8253	46.93	5900	5920	5850	7650	4130	5890	5888.29	0.41	0	-242	5990	5940	5890	5840	5790	5915	5815	88	1760	500	4000	10	1	17109680	1009	12.69	1.04	12	0.05	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.76	N	092460	500	88 억		69933	N	N	0	N	00	N
43	20240222	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	10	2	0.17	46926390	7970	45.32	5900	5920	5850	7650	4130	5890	5887.88	0.41	0	-253	5990	5940	5890	5840	5790	5915	5815	88	1760	500	4000	10	1	17109680	1009	12.69	1.04	12	0.05	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.76	N	092460	500	88 억		69933	N	N	0	N	00	N
44	20240222	140646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	30	2	0.51	42620570	7239	41.17	5900	5920	5850	7650	4130	5890	5887.63	0.41	0	-188	5990	5940	5890	5840	5790	5915	5815	88	1760	500	4000	10	1	17109680	1013	12.73	1.04	12	0.04	465.00	5672.00	7700	20230525	-23.12	5140	20230314	15.18	6610	-10.44	20240102	5560	6.47	20240201	7700	-23.12	20230525	5140	15.18	20230314	1.76	N	092460	500	88 억		69933	N	N	0	N	00	N
45	20240222	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-40	5	-0.68	24787170	4218	23.99	5900	5920	5850	7650	4130	5890	5876.52	0.41	0	-114	5990	5940	5890	5840	5790	5915	5815	88	1760	500	4000	10	1	17109680	1001	12.58	1.03	12	0.02	465.00	5672.00	7700	20230525	-24.03	5140	20230314	13.81	6610	-11.50	20240102	5560	5.22	20240201	7700	-24.03	20230525	5140	13.81	20230314	1.76	N	092460	500	88 억		69933	N	N	0	N	00	N
46	20240222	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-10	5	-0.17	14701840	2502	14.23	5900	5920	5850	7650	4130	5890	5876.04	0.41	0	-91	5990	5940	5890	5840	5790	5915	5815	88	1760	500	4000	10	1	17109680	1006	12.65	1.04	12	0.01	465.00	5672.00	7700	20230525	-23.64	5140	20230314	14.40	6610	-11.04	20240102	5560	5.76	20240201	7700	-23.64	20230525	5140	14.40	20230314	1.76	N	092460	500	88 억		69933	N	N	0	N	00	N
47	20240222	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	10	2	0.17	7338210	1246	7.09	5900	5920	5850	7650	4130	5890	5889.41	0.41	0	-107	5990	5940	5890	5840	5790	5915	5815	88	1760	500	4000	10	1	17109680	1009	12.69	1.04	12	0.01	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.76	N	092460	500	88 억		69933	N	N	0	N	00	N
48	20240222	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	20	2	0.34	6005990	1020	5.80	5900	5920	5850	7650	4130	5890	5888.23	0.41	0	-106	5990	5940	5890	5840	5790	5915	5815	88	1760	500	4000	10	1	17109680	1011	12.71	1.04	12	0.01	465.00	5672.00	7700	20230525	-23.25	5140	20230314	14.98	6610	-10.59	20240102	5560	6.29	20240201	7700	-23.25	20230525	5140	14.98	20230314	1.76	N	092460	500	88 억		69933	N	N	0	N	00	N
49	20240222	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	20	2	0.34	324320	55	0.31	5900	5910	5890	7650	4130	5890	5896.73	0.41	0	-43	5990	5940	5890	5840	5790	5915	5815	88	1760	500	4000	10	1	17109680	1011	12.71	1.04	12	0.00	465.00	5672.00	7700	20230525	-23.25	5140	20230314	14.98	6610	-10.59	20240102	5560	6.29	20240201	7700	-23.25	20230525	5140	14.98	20230314	1.76	N	092460	500	88 억		69933	N	N	0	N	00	N
50	20240221	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-40	5	-0.67	103272700	17584	257.45	5930	5940	5840	7700	4160	5930	5873.11	0.41	0	-162	6043	5986	5943	5886	5843	5965	5865	88	1770	500	4030	10	1	17109680	1008	12.67	1.04	12	0.10	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5560	5.94	20240201	7700	-23.51	20230525	5140	14.59	20230314	1.70	N	092460	500	88 억		70095	N	N	0	N	00	N
51	20240221	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-40	5	-0.67	102685400	17484	255.99	5930	5940	5840	7700	4160	5930	5873.11	0.41	0	-164	6043	5986	5943	5886	5843	5965	5865	88	1770	500	4030	10	1	17109680	1008	12.67	1.04	12	0.10	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5560	5.94	20240201	7700	-23.51	20230525	5140	14.59	20230314	1.70	N	092460	500	88 억		70095	N	N	0	N	00	N
52	20240221	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	0	3	0.00	94450500	16086	235.52	5930	5940	5840	7700	4160	5930	5871.60	0.41	0	228	6043	5986	5943	5886	5843	5965	5865	88	1770	500	4030	10	1	17109680	1015	12.75	1.05	12	0.09	465.00	5672.00	7700	20230525	-22.99	5140	20230314	15.37	6610	-10.29	20240102	5560	6.65	20240201	7700	-22.99	20230525	5140	15.37	20230314	1.70	N	092460	500	88 억		70095	N	N	0	N	00	N
53	20240221	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-60	5	-1.01	74778920	12750	186.68	5930	5940	5840	7700	4160	5930	5865.01	0.41	0	-382	6043	5986	5943	5886	5843	5965	5865	88	1770	500	4030	10	1	17109680	1004	12.62	1.03	12	0.07	465.00	5672.00	7700	20230525	-23.77	5140	20230314	14.20	6610	-11.20	20240102	5560	5.58	20240201	7700	-23.77	20230525	5140	14.20	20230314	1.70	N	092460	500	88 억		70095	N	N	0	N	00	N
54	20240221	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-60	5	-1.01	56121410	9563	140.01	5930	5940	5840	7700	4160	5930	5868.60	0.41	0	-381	6043	5986	5943	5886	5843	5965	5865	88	1770	500	4030	10	1	17109680	1004	12.62	1.03	12	0.06	465.00	5672.00	7700	20230525	-23.77	5140	20230314	14.20	6610	-11.20	20240102	5560	5.58	20240201	7700	-23.77	20230525	5140	14.20	20230314	1.70	N	092460	500	88 억		70095	N	N	0	N	00	N
55	20240221	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-40	5	-0.67	47016660	8008	117.25	5930	5940	5840	7700	4160	5930	5871.21	0.41	0	-381	6043	5986	5943	5886	5843	5965	5865	88	1770	500	4030	10	1	17109680	1008	12.67	1.04	12	0.05	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5560	5.94	20240201	7700	-23.51	20230525	5140	14.59	20230314	1.70	N	092460	500	88 억		70095	N	N	0	N	00	N
56	20240221	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	10	2	0.17	28907900	4916	71.98	5930	5940	5840	7700	4160	5930	5880.37	0.41	0	-500	6043	5986	5943	5886	5843	5965	5865	88	1770	500	4030	10	1	17109680	1016	12.77	1.05	12	0.03	465.00	5672.00	7700	20230525	-22.86	5140	20230314	15.56	6610	-10.14	20240102	5560	6.83	20240201	7700	-22.86	20230525	5140	15.56	20230314	1.70	N	092460	500	88 억		70095	N	N	0	N	00	N
57	20240221	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	0	3	0.00	71160	12	0.18	5930	5930	5930	7700	4160	5930	5930.00	0.41	0	-1	6043	5986	5943	5886	5843	5965	5865	88	1770	500	4030	10	1	17109680	1015	12.75	1.05	12	0.00	465.00	5672.00	7700	20230525	-22.99	5140	20230314	15.37	6610	-10.29	20240102	5560	6.65	20240201	7700	-22.99	20230525	5140	15.37	20230314	1.70	N	092460	500	88 억		70095	N	N	0	N	00	N
58	20240220	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-70	5	-1.17	40530780	6830	57.07	6000	6000	5900	7800	4200	6000	5934.23	0.41	0	-254	6053	6026	5983	5956	5913	6040	5970	88	1800	500	4080	10	1	17109680	1015	12.75	1.05	12	0.04	465.00	5672.00	7700	20230525	-22.99	5140	20230314	15.37	6610	-10.29	20240102	5560	6.65	20240201	7700	-22.99	20230525	5140	15.37	20230314	1.69	N	092460	500	88 억		70304	N	N	0	N	00	N
59	20240220	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-70	5	-1.17	32974260	5550	46.38	6000	6000	5900	7800	4200	6000	5941.31	0.41	0	-253	6053	6026	5983	5956	5913	6040	5970	88	1800	500	4080	10	1	17109680	1015	12.75	1.05	12	0.03	465.00	5672.00	7700	20230525	-22.99	5140	20230314	15.37	6610	-10.29	20240102	5560	6.65	20240201	7700	-22.99	20230525	5140	15.37	20230314	1.69	N	092460	500	88 억		70304	N	N	0	N	00	N
60	20240220	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-80	5	-1.33	30215590	5084	42.48	6000	6000	5900	7800	4200	6000	5943.27	0.41	0	-104	6053	6026	5983	5956	5913	6040	5970	88	1800	500	4080	10	1	17109680	1013	12.73	1.04	12	0.03	465.00	5672.00	7700	20230525	-23.12	5140	20230314	15.18	6610	-10.44	20240102	5560	6.47	20240201	7700	-23.12	20230525	5140	15.18	20230314	1.69	N	092460	500	88 억		70304	N	N	0	N	00	N
61	20240220	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-60	5	-1.00	26586220	4470	37.35	6000	6000	5900	7800	4200	6000	5947.70	0.41	0	-7	6053	6026	5983	5956	5913	6040	5970	88	1800	500	4080	10	1	17109680	1016	12.77	1.05	12	0.03	465.00	5672.00	7700	20230525	-22.86	5140	20230314	15.56	6610	-10.14	20240102	5560	6.83	20240201	7700	-22.86	20230525	5140	15.56	20230314	1.69	N	092460	500	88 억		70304	N	N	0	N	00	N
62	20240220	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-60	5	-1.00	23157430	3891	32.51	6000	6000	5900	7800	4200	6000	5951.54	0.41	0	160	6053	6026	5983	5956	5913	6040	5970	88	1800	500	4080	10	1	17109680	1016	12.77	1.05	12	0.02	465.00	5672.00	7700	20230525	-22.86	5140	20230314	15.56	6610	-10.14	20240102	5560	6.83	20240201	7700	-22.86	20230525	5140	15.56	20230314	1.69	N	092460	500	88 억		70304	N	N	0	N	00	N
63	20240220	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-20	5	-0.33	12282530	2061	17.22	6000	6000	5940	7800	4200	6000	5959.50	0.41	0	187	6053	6026	5983	5956	5913	6040	5970	88	1800	500	4080	10	1	17109680	1023	12.86	1.05	12	0.01	465.00	5672.00	7700	20230525	-22.34	5140	20230314	16.34	6610	-9.53	20240102	5560	7.55	20240201	7700	-22.34	20230525	5140	16.34	20230314	1.69	N	092460	500	88 억		70304	N	N	0	N	00	N
64	20240220	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-20	5	-0.33	9234070	1549	12.94	6000	6000	5950	7800	4200	6000	5961.31	0.41	0	151	6053	6026	5983	5956	5913	6040	5970	88	1800	500	4080	10	1	17109680	1023	12.86	1.05	12	0.01	465.00	5672.00	7700	20230525	-22.34	5140	20230314	16.34	6610	-9.53	20240102	5560	7.55	20240201	7700	-22.34	20230525	5140	16.34	20230314	1.69	N	092460	500	88 억		70304	N	N	0	N	00	N
65	20240220	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	0	3	0.00	317930	53	0.44	6000	6000	5980	7800	4200	6000	5998.68	0.41	0	0	6053	6026	5983	5956	5913	6040	5970	88	1800	500	4080	10	1	17109680	1027	12.90	1.06	12	0.00	465.00	5672.00	7700	20230525	-22.08	5140	20230314	16.73	6610	-9.23	20240102	5560	7.91	20240201	7700	-22.08	20230525	5140	16.73	20230314	1.69	N	092460	500	88 억		70304	N	N	0	N	00	N
66	20240219	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	30	2	0.50	70194850	11732	147.04	5980	6010	5940	7760	4180	5970	5983.09	0.42	0	-782	6016	5992	5956	5932	5896	6000	5940	88	1790	500	4050	10	1	17109680	1027	12.90	1.06	12	0.07	465.00	5672.00	7700	20230525	-22.08	5140	20230314	16.73	6610	-9.23	20240102	5560	7.91	20240201	7700	-22.08	20230525	5140	16.73	20230314	1.70	N	092460	500	88 억		71086	N	N	0	N	00	N
67	20240219	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	30	2	0.50	68893690	11515	144.32	5980	6010	5940	7760	4180	5970	5982.95	0.42	0	-782	6016	5992	5956	5932	5896	6000	5940	88	1790	500	4050	10	1	17109680	1027	12.90	1.06	12	0.07	465.00	5672.00	7700	20230525	-22.08	5140	20230314	16.73	6610	-9.23	20240102	5560	7.91	20240201	7700	-22.08	20230525	5140	16.73	20230314	1.70	N	092460	500	88 억		71086	N	N	0	N	00	N
68	20240219	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-10	5	-0.17	27131230	4541	56.91	5980	6000	5940	7760	4180	5970	5974.73	0.42	0	-667	6016	5992	5956	5932	5896	6000	5940	88	1790	500	4050	10	1	17109680	1020	12.82	1.05	12	0.03	465.00	5672.00	7700	20230525	-22.60	5140	20230314	15.95	6610	-9.83	20240102	5560	7.19	20240201	7700	-22.60	20230525	5140	15.95	20230314	1.70	N	092460	500	88 억		71086	N	N	0	N	00	N
69	20240219	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	20	2	0.34	24023650	4019	50.37	5980	6000	5960	7760	4180	5970	5977.52	0.42	0	-383	6016	5992	5956	5932	5896	6000	5940	88	1790	500	4050	10	1	17109680	1025	12.88	1.06	12	0.02	465.00	5672.00	7700	20230525	-22.21	5140	20230314	16.54	6610	-9.38	20240102	5560	7.73	20240201	7700	-22.21	20230525	5140	16.54	20230314	1.70	N	092460	500	88 억		71086	N	N	0	N	00	N
70	20240219	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	10	2	0.17	19281270	3225	40.42	5980	6000	5960	7760	4180	5970	5978.69	0.42	0	-6	6016	5992	5956	5932	5896	6000	5940	88	1790	500	4050	10	1	17109680	1023	12.86	1.05	12	0.02	465.00	5672.00	7700	20230525	-22.34	5140	20230314	16.34	6610	-9.53	20240102	5560	7.55	20240201	7700	-22.34	20230525	5140	16.34	20230314	1.70	N	092460	500	88 억		71086	N	N	0	N	00	N
71	20240219	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-10	5	-0.17	8544550	1428	17.90	5980	6000	5960	7760	4180	5970	5983.58	0.42	0	-5	6016	5992	5956	5932	5896	6000	5940	88	1790	500	4050	10	1	17109680	1020	12.82	1.05	12	0.01	465.00	5672.00	7700	20230525	-22.60	5140	20230314	15.95	6610	-9.83	20240102	5560	7.19	20240201	7700	-22.60	20230525	5140	15.95	20230314	1.70	N	092460	500	88 억		71086	N	N	0	N	00	N
72	20240219	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	20	2	0.34	4935330	824	10.33	5980	6000	5970	7760	4180	5970	5989.48	0.42	0	-3	6016	5992	5956	5932	5896	6000	5940	88	1790	500	4050	10	1	17109680	1025	12.88	1.06	12	0.00	465.00	5672.00	7700	20230525	-22.21	5140	20230314	16.54	6610	-9.38	20240102	5560	7.73	20240201	7700	-22.21	20230525	5140	16.54	20230314	1.70	N	092460	500	88 억		71086	N	N	0	N	00	N
73	20240219	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	20	2	0.34	431220	72	0.90	5980	6000	5980	7760	4180	5970	5989.17	0.42	0	0	6016	5992	5956	5932	5896	6000	5940	88	1790	500	4050	10	1	17109680	1025	12.88	1.06	12	0.00	465.00	5672.00	7700	20230525	-22.21	5140	20230314	16.54	6610	-9.38	20240102	5560	7.73	20240201	7700	-22.21	20230525	5140	16.54	20230314	1.70	N	092460	500	88 억		71086	N	N	0	N	00	N
74	20240216	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	20	2	0.34	47306340	7949	131.06	5970	5980	5920	7730	4170	5950	5951.23	0.41	0	1396	6036	5992	5926	5882	5816	6015	5905	88	1780	500	4040	10	1	17109680	1021	12.84	1.05	12	0.05	465.00	5672.00	7700	20230525	-22.47	5140	20230314	16.15	6610	-9.68	20240102	5560	7.37	20240201	7700	-22.47	20230525	5140	16.15	20230314	1.70	N	092460	500	88 억		69690	N	N	0	N	00	N
75	20240216	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	10	2	0.17	45277540	7609	125.46	5970	5980	5920	7730	4170	5950	5950.52	0.41	0	1364	6036	5992	5926	5882	5816	6015	5905	88	1780	500	4040	10	1	17109680	1020	12.82	1.05	12	0.04	465.00	5672.00	7700	20230525	-22.60	5140	20230314	15.95	6610	-9.83	20240102	5560	7.19	20240201	7700	-22.60	20230525	5140	15.95	20230314	1.70	N	092460	500	88 억		69690	N	N	0	N	00	N
76	20240216	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	20	2	0.34	38249270	6430	106.02	5970	5980	5920	7730	4170	5950	5948.56	0.41	0	1481	6036	5992	5926	5882	5816	6015	5905	88	1780	500	4040	10	1	17109680	1021	12.84	1.05	12	0.04	465.00	5672.00	7700	20230525	-22.47	5140	20230314	16.15	6610	-9.68	20240102	5560	7.37	20240201	7700	-22.47	20230525	5140	16.15	20230314	1.70	N	092460	500	88 억		69690	N	N	0	N	00	N
77	20240216	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	20	2	0.34	35553730	5978	98.57	5970	5980	5920	7730	4170	5950	5947.43	0.41	0	1480	6036	5992	5926	5882	5816	6015	5905	88	1780	500	4040	10	1	17109680	1021	12.84	1.05	12	0.03	465.00	5672.00	7700	20230525	-22.47	5140	20230314	16.15	6610	-9.68	20240102	5560	7.37	20240201	7700	-22.47	20230525	5140	16.15	20230314	1.70	N	092460	500	88 억		69690	N	N	0	N	00	N
78	20240216	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	0	3	0.00	19360000	3259	53.73	5970	5980	5920	7730	4170	5950	5940.47	0.41	0	-32	6036	5992	5926	5882	5816	6015	5905	88	1780	500	4040	10	1	17109680	1018	12.80	1.05	12	0.02	465.00	5672.00	7700	20230525	-22.73	5140	20230314	15.76	6610	-9.98	20240102	5560	7.01	20240201	7700	-22.73	20230525	5140	15.76	20230314	1.70	N	092460	500	88 억		69690	N	N	0	N	00	N
79	20240216	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	0	3	0.00	17450070	2938	48.44	5970	5980	5920	7730	4170	5950	5939.44	0.41	0	-28	6036	5992	5926	5882	5816	6015	5905	88	1780	500	4040	10	1	17109680	1018	12.80	1.05	12	0.02	465.00	5672.00	7700	20230525	-22.73	5140	20230314	15.76	6610	-9.98	20240102	5560	7.01	20240201	7700	-22.73	20230525	5140	15.76	20230314	1.70	N	092460	500	88 억		69690	N	N	0	N	00	N
80	20240216	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-30	5	-0.50	14294300	2406	39.67	5970	5980	5920	7730	4170	5950	5941.11	0.41	0	-26	6036	5992	5926	5882	5816	6015	5905	88	1780	500	4040	10	1	17109680	1013	12.73	1.04	12	0.01	465.00	5672.00	7700	20230525	-23.12	5140	20230314	15.18	6610	-10.44	20240102	5560	6.47	20240201	7700	-23.12	20230525	5140	15.18	20230314	1.70	N	092460	500	88 억		69690	N	N	0	N	00	N
81	20240216	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	0	3	0.00	6761830	1136	18.73	5970	5980	5950	7730	4170	5950	5952.32	0.41	0	0	6036	5992	5926	5882	5816	6015	5905	88	1780	500	4040	10	1	17109680	1018	12.80	1.05	12	0.01	465.00	5672.00	7700	20230525	-22.73	5140	20230314	15.76	6610	-9.98	20240102	5560	7.01	20240201	7700	-22.73	20230525	5140	15.76	20230314	1.70	N	092460	500	88 억		69690	N	N	0	N	00	N
82	20240215	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	20	2	0.34	36007670	6065	70.91	5930	5970	5860	7700	4160	5930	5936.96	0.41	0	-83	6023	5976	5913	5866	5803	6000	5890	88	1770	500	4030	10	1	17109680	1018	12.80	1.05	12	0.04	465.00	5672.00	7700	20230525	-22.73	5140	20230314	15.76	6610	-9.98	20240102	5560	7.01	20240201	7700	-22.73	20230525	5140	15.76	20230314	1.70	N	092460	500	88 억		69773	N	N	0	N	00	N
83	20240215	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	10	2	0.17	33730620	5682	66.43	5930	5970	5860	7700	4160	5930	5936.40	0.41	0	-79	6023	5976	5913	5866	5803	6000	5890	88	1770	500	4030	10	1	17109680	1016	12.77	1.05	12	0.03	465.00	5672.00	7700	20230525	-22.86	5140	20230314	15.56	6610	-10.14	20240102	5560	6.83	20240201	7700	-22.86	20230525	5140	15.56	20230314	1.70	N	092460	500	88 억		69773	N	N	0	N	00	N
84	20240215	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	20	2	0.34	28996870	4884	57.10	5930	5970	5860	7700	4160	5930	5937.12	0.41	0	-67	6023	5976	5913	5866	5803	6000	5890	88	1770	500	4030	10	1	17109680	1018	12.80	1.05	12	0.03	465.00	5672.00	7700	20230525	-22.73	5140	20230314	15.76	6610	-9.98	20240102	5560	7.01	20240201	7700	-22.73	20230525	5140	15.76	20230314	1.70	N	092460	500	88 억		69773	N	N	0	N	00	N
85	20240215	130618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	30	2	0.51	24874640	4192	49.01	5930	5970	5860	7700	4160	5930	5933.84	0.41	0	184	6023	5976	5913	5866	5803	6000	5890	88	1770	500	4030	10	1	17109680	1020	12.82	1.05	12	0.02	465.00	5672.00	7700	20230525	-22.60	5140	20230314	15.95	6610	-9.83	20240102	5560	7.19	20240201	7700	-22.60	20230525	5140	15.95	20230314	1.70	N	092460	500	88 억		69773	N	N	0	N	00	N
86	20240215	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	30	2	0.51	21626440	3647	42.64	5930	5970	5860	7700	4160	5930	5929.93	0.41	0	185	6023	5976	5913	5866	5803	6000	5890	88	1770	500	4030	10	1	17109680	1020	12.82	1.05	12	0.02	465.00	5672.00	7700	20230525	-22.60	5140	20230314	15.95	6610	-9.83	20240102	5560	7.19	20240201	7700	-22.60	20230525	5140	15.95	20230314	1.70	N	092460	500	88 억		69773	N	N	0	N	00	N
87	20240215	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	40	2	0.67	21280720	3589	41.96	5930	5970	5860	7700	4160	5930	5929.43	0.41	0	185	6023	5976	5913	5866	5803	6000	5890	88	1770	500	4030	10	1	17109680	1021	12.84	1.05	12	0.02	465.00	5672.00	7700	20230525	-22.47	5140	20230314	16.15	6610	-9.68	20240102	5560	7.37	20240201	7700	-22.47	20230525	5140	16.15	20230314	1.70	N	092460	500	88 억		69773	N	N	0	N	00	N
88	20240215	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-10	5	-0.17	9186930	1555	18.18	5930	5970	5860	7700	4160	5930	5907.99	0.41	0	209	6023	5976	5913	5866	5803	6000	5890	88	1770	500	4030	10	1	17109680	1013	12.73	1.04	12	0.01	465.00	5672.00	7700	20230525	-23.12	5140	20230314	15.18	6610	-10.44	20240102	5560	6.47	20240201	7700	-23.12	20230525	5140	15.18	20230314	1.70	N	092460	500	88 억		69773	N	N	0	N	00	N
89	20240215	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	40	2	0.67	196430	33	0.39	5930	5970	5930	7700	4160	5930	5952.42	0.41	0	0	6023	5976	5913	5866	5803	6000	5890	88	1770	500	4030	10	1	17109680	1021	12.84	1.05	12	0.00	465.00	5672.00	7700	20230525	-22.47	5140	20230314	16.15	6610	-9.68	20240102	5560	7.37	20240201	7700	-22.47	20230525	5140	16.15	20230314	1.70	N	092460	500	88 억		69773	N	N	0	N	00	N
90	20240214	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	40	2	0.68	50517680	8553	96.03	5870	5960	5850	7650	4130	5890	5906.43	0.41	0	120	5943	5916	5883	5856	5823	5930	5870	88	1760	500	4000	10	1	17109680	1015	12.75	1.05	12	0.05	465.00	5672.00	7700	20230525	-22.99	5140	20230314	15.37	6610	-10.29	20240102	5560	6.65	20240201	7700	-22.99	20230525	5140	15.37	20230314	1.72	N	092460	500	88 억		69653	N	N	0	N	00	N
91	20240214	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	40	2	0.68	47892940	8110	91.05	5870	5960	5850	7650	4130	5890	5905.42	0.41	0	334	5943	5916	5883	5856	5823	5930	5870	88	1760	500	4000	10	1	17109680	1015	12.75	1.05	12	0.05	465.00	5672.00	7700	20230525	-22.99	5140	20230314	15.37	6610	-10.29	20240102	5560	6.65	20240201	7700	-22.99	20230525	5140	15.37	20230314	1.72	N	092460	500	88 억		69653	N	N	0	N	00	N
92	20240214	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	40	2	0.68	43066920	7296	81.91	5870	5960	5850	7650	4130	5890	5902.81	0.41	0	334	5943	5916	5883	5856	5823	5930	5870	88	1760	500	4000	10	1	17109680	1015	12.75	1.05	12	0.04	465.00	5672.00	7700	20230525	-22.99	5140	20230314	15.37	6610	-10.29	20240102	5560	6.65	20240201	7700	-22.99	20230525	5140	15.37	20230314	1.72	N	092460	500	88 억		69653	N	N	0	N	00	N
93	20240214	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	70	2	1.19	32667230	5537	62.16	5870	5960	5850	7650	4130	5890	5899.81	0.41	0	331	5943	5916	5883	5856	5823	5930	5870	88	1760	500	4000	10	1	17109680	1020	12.82	1.05	12	0.03	465.00	5672.00	7700	20230525	-22.60	5140	20230314	15.95	6610	-9.83	20240102	5560	7.19	20240201	7700	-22.60	20230525	5140	15.95	20230314	1.72	N	092460	500	88 억		69653	N	N	0	N	00	N
94	20240214	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	30	2	0.51	19985610	3395	38.12	5870	5920	5850	7650	4130	5890	5886.78	0.41	0	-77	5943	5916	5883	5856	5823	5930	5870	88	1760	500	4000	10	1	17109680	1013	12.73	1.04	12	0.02	465.00	5672.00	7700	20230525	-23.12	5140	20230314	15.18	6610	-10.44	20240102	5560	6.47	20240201	7700	-23.12	20230525	5140	15.18	20230314	1.72	N	092460	500	88 억		69653	N	N	0	N	00	N
95	20240214	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	30	2	0.51	13425370	2286	25.67	5870	5920	5850	7650	4130	5890	5872.87	0.41	0	-79	5943	5916	5883	5856	5823	5930	5870	88	1760	500	4000	10	1	17109680	1013	12.73	1.04	12	0.01	465.00	5672.00	7700	20230525	-23.12	5140	20230314	15.18	6610	-10.44	20240102	5560	6.47	20240201	7700	-23.12	20230525	5140	15.18	20230314	1.72	N	092460	500	88 억		69653	N	N	0	N	00	N
96	20240214	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-20	5	-0.34	1067100	182	2.04	5870	5870	5850	7650	4130	5890	5863.19	0.41	0	-62	5943	5916	5883	5856	5823	5930	5870	88	1760	500	4000	10	1	17109680	1004	12.62	1.03	12	0.00	465.00	5672.00	7700	20230525	-23.77	5140	20230314	14.20	6610	-11.20	20240102	5560	5.58	20240201	7700	-23.77	20230525	5140	14.20	20230314	1.72	N	092460	500	88 억		69653	N	N	0	N	00	N
97	20240213	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	50	2	0.86	52313330	8905	49.02	5850	5910	5850	7590	4090	5840	5874.60	0.40	0	420	5940	5890	5820	5770	5700	5915	5795	88	1750	500	3970	10	1	17109680	1008	12.67	1.04	12	0.05	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5560	5.94	20240201	7700	-23.51	20230525	5140	14.59	20230314	1.72	N	092460	500	88 억		69233	N	N	0	N	00	N
98	20240213	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	50	2	0.86	48005180	8172	44.99	5850	5910	5850	7590	4090	5840	5874.35	0.40	0	281	5940	5890	5820	5770	5700	5915	5795	88	1750	500	3970	10	1	17109680	1008	12.67	1.04	12	0.05	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5560	5.94	20240201	7700	-23.51	20230525	5140	14.59	20230314	1.72	N	092460	500	88 억		69233	N	N	0	N	00	N
99	20240213	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	10	2	0.17	39843310	6779	37.32	5850	5910	5850	7590	4090	5840	5877.46	0.40	0	29	5940	5890	5820	5770	5700	5915	5795	88	1750	500	3970	10	1	17109680	1001	12.58	1.03	12	0.04	465.00	5672.00	7700	20230525	-24.03	5140	20230314	13.81	6610	-11.50	20240102	5560	5.22	20240201	7700	-24.03	20230525	5140	13.81	20230314	1.72	N	092460	500	88 억		69233	N	N	0	N	00	N
100	20240213	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	60	2	1.03	31492420	5356	29.48	5850	5910	5850	7590	4090	5840	5879.84	0.40	0	228	5940	5890	5820	5770	5700	5915	5795	88	1750	500	3970	10	1	17109680	1009	12.69	1.04	12	0.03	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.72	N	092460	500	88 억		69233	N	N	0	N	00	N
101	20240213	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	40	2	0.68	28556740	4857	26.74	5850	5910	5850	7590	4090	5840	5879.50	0.40	0	111	5940	5890	5820	5770	5700	5915	5795	88	1750	500	3970	10	1	17109680	1006	12.65	1.04	12	0.03	465.00	5672.00	7700	20230525	-23.64	5140	20230314	14.40	6610	-11.04	20240102	5560	5.76	20240201	7700	-23.64	20230525	5140	14.40	20230314	1.72	N	092460	500	88 억		69233	N	N	0	N	00	N
102	20240213	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	40	2	0.68	27815960	4731	26.04	5850	5910	5850	7590	4090	5840	5879.51	0.40	0	111	5940	5890	5820	5770	5700	5915	5795	88	1750	500	3970	10	1	17109680	1006	12.65	1.04	12	0.03	465.00	5672.00	7700	20230525	-23.64	5140	20230314	14.40	6610	-11.04	20240102	5560	5.76	20240201	7700	-23.64	20230525	5140	14.40	20230314	1.72	N	092460	500	88 억		69233	N	N	0	N	00	N
103	20240213	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	70	2	1.20	14739410	2507	13.80	5850	5910	5850	7590	4090	5840	5879.30	0.40	0	224	5940	5890	5820	5770	5700	5915	5795	88	1750	500	3970	10	1	17109680	1011	12.71	1.04	12	0.01	465.00	5672.00	7700	20230525	-23.25	5140	20230314	14.98	6610	-10.59	20240102	5560	6.29	20240201	7700	-23.25	20230525	5140	14.98	20230314	1.72	N	092460	500	88 억		69233	N	N	0	N	00	N