KissMeData/024120/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	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-45	5	-1.03	147605100	34196	253.36	4360	4380	4300	5690	3070	4380	4316.43	5.23	0	1053	4440	4410	4365	4335	4290	4425	4350	58	1310	500	2710	5	1	11500000	499	45.16	0.50	12	0.30	96.00	8740.00	8150	20230413	-46.81	3905	20231011	11.01	4980	-12.95	20240102	4215	2.85	20240130	8150	-46.81	20230413	3905	11.01	20231011	3.18	N	024120	500	57 억		601769	N	N	0	N	00	N
3	20240229	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-45	5	-1.03	128714655	29837	221.06	4360	4380	4300	5690	3070	4380	4313.93	5.23	0	1479	4440	4410	4365	4335	4290	4425	4350	58	1310	500	2710	5	1	11500000	499	45.16	0.50	12	0.26	96.00	8740.00	8150	20230413	-46.81	3905	20231011	11.01	4980	-12.95	20240102	4215	2.85	20240130	8150	-46.81	20230413	3905	11.01	20231011	3.18	N	024120	500	57 억		601769	N	N	0	N	00	N
4	20240229	140341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-45	5	-1.03	125951470	29197	216.32	4360	4380	4300	5690	3070	4380	4313.85	5.23	0	1352	4440	4410	4365	4335	4290	4425	4350	58	1310	500	2710	5	1	11500000	499	45.16	0.50	12	0.25	96.00	8740.00	8150	20230413	-46.81	3905	20231011	11.01	4980	-12.95	20240102	4215	2.85	20240130	8150	-46.81	20230413	3905	11.01	20231011	3.18	N	024120	500	57 억		601769	N	N	0	N	00	N
5	20240229	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-25	5	-0.57	59137630	13688	101.42	4360	4380	4305	5690	3070	4380	4320.40	5.23	0	631	4440	4410	4365	4335	4290	4425	4350	58	1310	500	2710	5	1	11500000	501	45.36	0.50	12	0.12	96.00	8740.00	8150	20230413	-46.56	3905	20231011	11.52	4980	-12.55	20240102	4215	3.32	20240130	8150	-46.56	20230413	3905	11.52	20231011	3.18	N	024120	500	57 억		601769	N	N	0	N	00	N
6	20240229	120341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	0	3	0.00	52625085	12183	90.26	4360	4380	4305	5690	3070	4380	4319.55	5.23	0	648	4440	4410	4365	4335	4290	4425	4350	58	1310	500	2710	5	1	11500000	504	45.62	0.50	12	0.11	96.00	8740.00	8150	20230413	-46.26	3905	20231011	12.16	4980	-12.05	20240102	4215	3.91	20240130	8150	-46.26	20230413	3905	12.16	20231011	3.18	N	024120	500	57 억		601769	N	N	0	N	00	N
7	20240229	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-35	5	-0.80	11682575	2705	20.04	4360	4360	4310	5690	3070	4380	4318.88	5.23	0	-1227	4440	4410	4365	4335	4290	4425	4350	58	1310	500	2710	5	1	11500000	500	45.26	0.50	12	0.02	96.00	8740.00	8150	20230413	-46.69	3905	20231011	11.27	4980	-12.75	20240102	4215	3.08	20240130	8150	-46.69	20230413	3905	11.27	20231011	3.18	N	024120	500	57 억		601769	N	N	0	N	00	N
8	20240229	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-55	5	-1.26	1777675	411	3.05	4360	4360	4310	5690	3070	4380	4325.24	5.23	0	-185	4440	4410	4365	4335	4290	4425	4350	58	1310	500	2710	5	1	11500000	497	45.05	0.49	12	0.00	96.00	8740.00	8150	20230413	-46.93	3905	20231011	10.76	4980	-13.15	20240102	4215	2.61	20240130	8150	-46.93	20230413	3905	10.76	20231011	3.18	N	024120	500	57 억		601769	N	N	0	N	00	N
9	20240229	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-50	5	-1.14	469410	108	0.80	4360	4360	4330	5690	3070	4380	4346.39	5.23	0	-60	4440	4410	4365	4335	4290	4425	4350	58	1310	500	2710	5	1	11500000	498	45.10	0.50	12	0.00	96.00	8740.00	8150	20230413	-46.87	3905	20231011	10.88	4980	-13.05	20240102	4215	2.73	20240130	8150	-46.87	20230413	3905	10.88	20231011	3.18	N	024120	500	57 억		601769	N	N	0	N	00	N
10	20240228	160320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-20	5	-0.45	58757015	13496	41.48	4330	4395	4320	5720	3080	4400	4353.60	5.25	0	-1528	4510	4455	4375	4320	4240	4482	4347	58	1320	500	2720	5	1	11500000	504	45.62	0.50	12	0.12	96.00	8740.00	8150	20230413	-46.26	3905	20231011	12.16	4980	-12.05	20240102	4215	3.91	20240130	8150	-46.26	20230413	3905	12.16	20231011	3.16	N	024120	500	57 억		603297	N	N	0	N	00	N
11	20240228	150322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-55	5	-1.25	51854255	11920	36.64	4330	4395	4320	5720	3080	4400	4350.19	5.25	0	-1528	4510	4455	4375	4320	4240	4482	4347	58	1320	500	2720	5	1	11500000	500	45.26	0.50	12	0.10	96.00	8740.00	8150	20230413	-46.69	3905	20231011	11.27	4980	-12.75	20240102	4215	3.08	20240130	8150	-46.69	20230413	3905	11.27	20231011	3.16	N	024120	500	57 억		603297	N	N	0	N	00	N
12	20240228	140341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-40	5	-0.91	44898140	10320	31.72	4330	4395	4320	5720	3080	4400	4350.59	5.25	0	-1534	4510	4455	4375	4320	4240	4482	4347	58	1320	500	2720	5	1	11500000	501	45.42	0.50	12	0.09	96.00	8740.00	8150	20230413	-46.50	3905	20231011	11.65	4980	-12.45	20240102	4215	3.44	20240130	8150	-46.50	20230413	3905	11.65	20231011	3.16	N	024120	500	57 억		603297	N	N	0	N	00	N
13	20240228	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-30	5	-0.68	42815390	9842	30.25	4330	4395	4320	5720	3080	4400	4350.27	5.25	0	-1534	4510	4455	4375	4320	4240	4482	4347	58	1320	500	2720	5	1	11500000	503	45.52	0.50	12	0.09	96.00	8740.00	8150	20230413	-46.38	3905	20231011	11.91	4980	-12.25	20240102	4215	3.68	20240130	8150	-46.38	20230413	3905	11.91	20231011	3.16	N	024120	500	57 억		603297	N	N	0	N	00	N
14	20240228	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-60	5	-1.36	31283865	7200	22.13	4330	4395	4320	5720	3080	4400	4344.98	5.25	0	-1394	4510	4455	4375	4320	4240	4482	4347	58	1320	500	2720	5	1	11500000	499	45.21	0.50	12	0.06	96.00	8740.00	8150	20230413	-46.75	3905	20231011	11.14	4980	-12.85	20240102	4215	2.97	20240130	8150	-46.75	20230413	3905	11.14	20231011	3.16	N	024120	500	57 억		603297	N	N	0	N	00	N
15	20240228	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-60	5	-1.36	29872100	6875	21.13	4330	4395	4320	5720	3080	4400	4345.03	5.25	0	-1144	4510	4455	4375	4320	4240	4482	4347	58	1320	500	2720	5	1	11500000	499	45.21	0.50	12	0.06	96.00	8740.00	8150	20230413	-46.75	3905	20231011	11.14	4980	-12.85	20240102	4215	2.97	20240130	8150	-46.75	20230413	3905	11.14	20231011	3.16	N	024120	500	57 억		603297	N	N	0	N	00	N
16	20240228	100338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-30	5	-0.68	23769040	5474	16.82	4330	4395	4320	5720	3080	4400	4342.17	5.25	0	-712	4510	4455	4375	4320	4240	4482	4347	58	1320	500	2720	5	1	11500000	503	45.52	0.50	12	0.05	96.00	8740.00	8150	20230413	-46.38	3905	20231011	11.91	4980	-12.25	20240102	4215	3.68	20240130	8150	-46.38	20230413	3905	11.91	20231011	3.16	N	024120	500	57 억		603297	N	N	0	N	00	N
17	20240228	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-50	5	-1.14	7503205	1732	5.32	4330	4395	4320	5720	3080	4400	4332.10	5.25	0	-658	4510	4455	4375	4320	4240	4482	4347	58	1320	500	2720	5	1	11500000	500	45.31	0.50	12	0.02	96.00	8740.00	8150	20230413	-46.63	3905	20231011	11.40	4980	-12.65	20240102	4215	3.20	20240130	8150	-46.63	20230413	3905	11.40	20231011	3.16	N	024120	500	57 억		603297	N	N	0	N	00	N
18	20240227	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	10	2	0.23	140610940	32516	100.95	4385	4430	4295	5700	3075	4390	4324.36	5.29	0	-3870	4503	4446	4408	4351	4313	4427	4332	58	1310	500	2720	5	1	11500000	506	45.83	0.50	12	0.28	96.00	8740.00	8150	20230413	-46.01	3905	20231011	12.68	4980	-11.65	20240102	4215	4.39	20240130	8150	-46.01	20230413	3905	12.68	20231011	3.08	N	024120	500	57 억		608921	N	N	0	N	00	N
19	20240227	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-65	5	-1.48	127164850	29430	91.37	4385	4430	4295	5700	3075	4390	4320.93	5.29	0	-3475	4503	4446	4408	4351	4313	4427	4332	58	1310	500	2720	5	1	11500000	497	45.05	0.49	12	0.26	96.00	8740.00	8150	20230413	-46.93	3905	20231011	10.76	4980	-13.15	20240102	4215	2.61	20240130	8150	-46.93	20230413	3905	10.76	20231011	3.08	N	024120	500	57 억		608921	N	N	0	N	00	N
20	20240227	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-50	5	-1.14	101650700	23508	72.98	4385	4430	4295	5700	3075	4390	4324.09	5.29	0	-3543	4503	4446	4408	4351	4313	4427	4332	58	1310	500	2720	5	1	11500000	499	45.21	0.50	12	0.20	96.00	8740.00	8150	20230413	-46.75	3905	20231011	11.14	4980	-12.85	20240102	4215	2.97	20240130	8150	-46.75	20230413	3905	11.14	20231011	3.08	N	024120	500	57 억		608921	N	N	0	N	00	N
21	20240227	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-65	5	-1.48	94136450	21766	67.57	4385	4430	4295	5700	3075	4390	4324.93	5.29	0	-3487	4503	4446	4408	4351	4313	4427	4332	58	1310	500	2720	5	1	11500000	497	45.05	0.49	12	0.19	96.00	8740.00	8150	20230413	-46.93	3905	20231011	10.76	4980	-13.15	20240102	4215	2.61	20240130	8150	-46.93	20230413	3905	10.76	20231011	3.08	N	024120	500	57 억		608921	N	N	0	N	00	N
22	20240227	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-65	5	-1.48	90025750	20812	64.61	4385	4430	4300	5700	3075	4390	4325.67	5.29	0	-3476	4503	4446	4408	4351	4313	4427	4332	58	1310	500	2720	5	1	11500000	497	45.05	0.49	12	0.18	96.00	8740.00	8150	20230413	-46.93	3905	20231011	10.76	4980	-13.15	20240102	4215	2.61	20240130	8150	-46.93	20230413	3905	10.76	20231011	3.08	N	024120	500	57 억		608921	N	N	0	N	00	N
23	20240227	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-35	5	-0.80	44334535	10200	31.67	4385	4430	4310	5700	3075	4390	4346.52	5.29	0	-2518	4503	4446	4408	4351	4313	4427	4332	58	1310	500	2720	5	1	11500000	501	45.36	0.50	12	0.09	96.00	8740.00	8150	20230413	-46.56	3905	20231011	11.52	4980	-12.55	20240102	4215	3.32	20240130	8150	-46.56	20230413	3905	11.52	20231011	3.08	N	024120	500	57 억		608921	N	N	0	N	00	N
24	20240227	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-25	5	-0.57	36729760	8447	26.22	4385	4430	4320	5700	3075	4390	4348.26	5.29	0	-2159	4503	4446	4408	4351	4313	4427	4332	58	1310	500	2720	5	1	11500000	502	45.47	0.50	12	0.07	96.00	8740.00	8150	20230413	-46.44	3905	20231011	11.78	4980	-12.35	20240102	4215	3.56	20240130	8150	-46.44	20230413	3905	11.78	20231011	3.08	N	024120	500	57 억		608921	N	N	0	N	00	N
25	20240227	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	30	2	0.68	245595	56	0.17	4385	4420	4380	5700	3075	4390	4385.62	5.29	0	-3	4503	4446	4408	4351	4313	4427	4332	58	1310	500	2720	5	1	11500000	508	46.04	0.51	12	0.00	96.00	8740.00	8150	20230413	-45.77	3905	20231011	13.19	4980	-11.24	20240102	4215	4.86	20240130	8150	-45.77	20230413	3905	13.19	20231011	3.08	N	024120	500	57 억		608921	N	N	0	N	00	N
26	20240226	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-80	5	-1.79	141217990	32188	89.71	4425	4465	4370	5810	3130	4470	4387.20	5.30	0	-419	4583	4526	4478	4421	4373	4502	4397	58	1340	500	2770	5	1	11500000	505	45.73	0.50	12	0.28	96.00	8740.00	8150	20230413	-46.13	3905	20231011	12.42	4980	-11.85	20240102	4215	4.15	20240130	8150	-46.13	20230413	3905	12.42	20231011	3.07	N	024120	500	57 억		609303	N	N	0	N	00	N
27	20240226	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-100	5	-2.24	108908415	24809	69.14	4425	4465	4370	5810	3130	4470	4389.88	5.30	0	229	4583	4526	4478	4421	4373	4502	4397	58	1340	500	2770	5	1	11500000	503	45.52	0.50	12	0.22	96.00	8740.00	8150	20230413	-46.38	3905	20231011	11.91	4980	-12.25	20240102	4215	3.68	20240130	8150	-46.38	20230413	3905	11.91	20231011	3.07	N	024120	500	57 억		609303	N	N	0	N	00	N
28	20240226	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-70	5	-1.57	86613215	19714	54.94	4425	4465	4375	5810	3130	4470	4393.49	5.30	0	312	4583	4526	4478	4421	4373	4502	4397	58	1340	500	2770	5	1	11500000	506	45.83	0.50	12	0.17	96.00	8740.00	8150	20230413	-46.01	3905	20231011	12.68	4980	-11.65	20240102	4215	4.39	20240130	8150	-46.01	20230413	3905	12.68	20231011	3.07	N	024120	500	57 억		609303	N	N	0	N	00	N
29	20240226	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-65	5	-1.45	65419035	14878	41.46	4425	4465	4375	5810	3130	4470	4397.03	5.30	0	372	4583	4526	4478	4421	4373	4502	4397	58	1340	500	2770	5	1	11500000	507	45.89	0.50	12	0.13	96.00	8740.00	8150	20230413	-45.95	3905	20231011	12.80	4980	-11.55	20240102	4215	4.51	20240130	8150	-45.95	20230413	3905	12.80	20231011	3.07	N	024120	500	57 억		609303	N	N	0	N	00	N
30	20240226	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-85	5	-1.90	55969940	12730	35.48	4425	4465	4375	5810	3130	4470	4396.70	5.30	0	342	4583	4526	4478	4421	4373	4502	4397	58	1340	500	2770	5	1	11500000	504	45.68	0.50	12	0.11	96.00	8740.00	8150	20230413	-46.20	3905	20231011	12.29	4980	-11.95	20240102	4215	4.03	20240130	8150	-46.20	20230413	3905	12.29	20231011	3.07	N	024120	500	57 억		609303	N	N	0	N	00	N
31	20240226	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-70	5	-1.57	53427610	12150	33.86	4425	4465	4375	5810	3130	4470	4397.33	5.30	0	407	4583	4526	4478	4421	4373	4502	4397	58	1340	500	2770	5	1	11500000	506	45.83	0.50	12	0.11	96.00	8740.00	8150	20230413	-46.01	3905	20231011	12.68	4980	-11.65	20240102	4215	4.39	20240130	8150	-46.01	20230413	3905	12.68	20231011	3.07	N	024120	500	57 억		609303	N	N	0	N	00	N
32	20240226	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-55	5	-1.23	37591650	8538	23.80	4425	4465	4385	5810	3130	4470	4402.86	5.30	0	1529	4583	4526	4478	4421	4373	4502	4397	58	1340	500	2770	5	1	11500000	508	45.99	0.51	12	0.07	96.00	8740.00	8150	20230413	-45.83	3905	20231011	13.06	4980	-11.35	20240102	4215	4.74	20240130	8150	-45.83	20230413	3905	13.06	20231011	3.07	N	024120	500	57 억		609303	N	N	0	N	00	N
33	20240226	090332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-30	5	-0.67	15931480	3628	10.11	4425	4465	4385	5810	3130	4470	4391.26	5.30	0	2503	4583	4526	4478	4421	4373	4502	4397	58	1340	500	2770	5	1	11500000	511	46.25	0.51	12	0.03	96.00	8740.00	8150	20230413	-45.52	3905	20231011	13.70	4980	-10.84	20240102	4215	5.34	20240130	8150	-45.52	20230413	3905	13.70	20231011	3.07	N	024120	500	57 억		609303	N	N	0	N	00	N
34	20240223	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-45	5	-1.00	159716485	35880	58.94	4500	4535	4430	5860	3165	4515	4451.41	5.36	0	-6480	4695	4605	4540	4450	4385	4572	4417	58	1345	500	2790	5	1	11500000	514	46.56	0.51	12	0.31	96.00	8740.00	8150	20230413	-45.15	3905	20231011	14.47	4980	-10.24	20240102	4215	6.05	20240130	8150	-45.15	20230413	3905	14.47	20231011	3.22	N	024120	500	57 억		616269	N	N	0	N	00	N
35	20240223	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-60	5	-1.33	126343925	28378	46.62	4500	4535	4430	5860	3165	4515	4452.18	5.36	0	-6518	4695	4605	4540	4450	4385	4572	4417	58	1345	500	2790	5	1	11500000	512	46.41	0.51	12	0.25	96.00	8740.00	8150	20230413	-45.34	3905	20231011	14.08	4980	-10.54	20240102	4215	5.69	20240130	8150	-45.34	20230413	3905	14.08	20231011	3.22	N	024120	500	57 억		616269	N	N	0	N	00	N
36	20240223	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-50	5	-1.11	87540490	19634	32.26	4500	4535	4430	5860	3165	4515	4458.62	5.36	0	-6853	4695	4605	4540	4450	4385	4572	4417	58	1345	500	2790	5	1	11500000	513	46.51	0.51	12	0.17	96.00	8740.00	8150	20230413	-45.21	3905	20231011	14.34	4980	-10.34	20240102	4215	5.93	20240130	8150	-45.21	20230413	3905	14.34	20231011	3.22	N	024120	500	57 억		616269	N	N	0	N	00	N
37	20240223	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-50	5	-1.11	76772435	17212	28.28	4500	4535	4430	5860	3165	4515	4460.40	5.36	0	-6732	4695	4605	4540	4450	4385	4572	4417	58	1345	500	2790	5	1	11500000	513	46.51	0.51	12	0.15	96.00	8740.00	8150	20230413	-45.21	3905	20231011	14.34	4980	-10.34	20240102	4215	5.93	20240130	8150	-45.21	20230413	3905	14.34	20231011	3.22	N	024120	500	57 억		616269	N	N	0	N	00	N
38	20240223	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-50	5	-1.11	74662425	16737	27.50	4500	4535	4430	5860	3165	4515	4460.92	5.36	0	-6379	4695	4605	4540	4450	4385	4572	4417	58	1345	500	2790	5	1	11500000	513	46.51	0.51	12	0.15	96.00	8740.00	8150	20230413	-45.21	3905	20231011	14.34	4980	-10.34	20240102	4215	5.93	20240130	8150	-45.21	20230413	3905	14.34	20231011	3.22	N	024120	500	57 억		616269	N	N	0	N	00	N
39	20240223	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-60	5	-1.33	58875865	13187	21.66	4500	4535	4430	5860	3165	4515	4464.69	5.36	0	-6301	4695	4605	4540	4450	4385	4572	4417	58	1345	500	2790	5	1	11500000	512	46.41	0.51	12	0.11	96.00	8740.00	8150	20230413	-45.34	3905	20231011	14.08	4980	-10.54	20240102	4215	5.69	20240130	8150	-45.34	20230413	3905	14.08	20231011	3.22	N	024120	500	57 억		616269	N	N	0	N	00	N
40	20240223	100331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-40	5	-0.89	41462095	9283	15.25	4500	4535	4430	5860	3165	4515	4466.45	5.36	0	-5759	4695	4605	4540	4450	4385	4572	4417	58	1345	500	2790	5	1	11500000	515	46.61	0.51	12	0.08	96.00	8740.00	8150	20230413	-45.09	3905	20231011	14.60	4980	-10.14	20240102	4215	6.17	20240130	8150	-45.09	20230413	3905	14.60	20231011	3.22	N	024120	500	57 억		616269	N	N	0	N	00	N
41	20240223	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-15	5	-0.33	3227445	718	1.18	4500	4500	4495	5860	3165	4515	4495.05	5.36	0	-714	4695	4605	4540	4450	4385	4572	4417	58	1345	500	2790	5	1	11500000	518	46.88	0.51	12	0.01	96.00	8740.00	8150	20230413	-44.79	3905	20231011	15.24	4980	-9.64	20240102	4215	6.76	20240130	8150	-44.79	20230413	3905	15.24	20231011	3.22	N	024120	500	57 억		616269	N	N	0	N	00	N
42	20240222	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-35	5	-0.77	267583145	59067	78.20	4550	4630	4475	5910	3185	4550	4530.20	5.31	0	5825	4653	4601	4528	4476	4403	4627	4502	58	1360	500	2820	5	1	11500000	519	47.03	0.52	12	0.51	96.00	8740.00	8150	20230413	-44.60	3905	20231011	15.62	4980	-9.34	20240102	4215	7.12	20240130	8150	-44.60	20230413	3905	15.62	20231011	3.26	N	024120	500	57 억		610640	N	N	0	N	00	N
43	20240222	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-30	5	-0.66	253127685	55864	73.96	4550	4630	4475	5910	3185	4550	4531.14	5.31	0	6245	4653	4601	4528	4476	4403	4627	4502	58	1360	500	2820	5	1	11500000	520	47.08	0.52	12	0.49	96.00	8740.00	8150	20230413	-44.54	3905	20231011	15.75	4980	-9.24	20240102	4215	7.24	20240130	8150	-44.54	20230413	3905	15.75	20231011	3.26	N	024120	500	57 억		610640	N	N	0	N	00	N
44	20240222	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-40	5	-0.88	235186845	51878	68.68	4550	4630	4475	5910	3185	4550	4533.46	5.31	0	6886	4653	4601	4528	4476	4403	4627	4502	58	1360	500	2820	5	1	11500000	519	46.98	0.52	12	0.45	96.00	8740.00	8150	20230413	-44.66	3905	20231011	15.49	4980	-9.44	20240102	4215	7.00	20240130	8150	-44.66	20230413	3905	15.49	20231011	3.26	N	024120	500	57 억		610640	N	N	0	N	00	N
45	20240222	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-50	5	-1.10	233451650	51493	68.17	4550	4630	4475	5910	3185	4550	4533.66	5.31	0	6977	4653	4601	4528	4476	4403	4627	4502	58	1360	500	2820	5	1	11500000	518	46.88	0.51	12	0.45	96.00	8740.00	8150	20230413	-44.79	3905	20231011	15.24	4980	-9.64	20240102	4215	6.76	20240130	8150	-44.79	20230413	3905	15.24	20231011	3.26	N	024120	500	57 억		610640	N	N	0	N	00	N
46	20240222	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-25	5	-0.55	231302420	51016	67.54	4550	4630	4475	5910	3185	4550	4533.92	5.31	0	7090	4653	4601	4528	4476	4403	4627	4502	58	1360	500	2820	5	1	11500000	520	47.14	0.52	12	0.44	96.00	8740.00	8150	20230413	-44.48	3905	20231011	15.88	4980	-9.14	20240102	4215	7.35	20240130	8150	-44.48	20230413	3905	15.88	20231011	3.26	N	024120	500	57 억		610640	N	N	0	N	00	N
47	20240222	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-30	5	-0.66	224431650	49492	65.53	4550	4630	4475	5910	3185	4550	4534.71	5.31	0	7810	4653	4601	4528	4476	4403	4627	4502	58	1360	500	2820	5	1	11500000	520	47.08	0.52	12	0.43	96.00	8740.00	8150	20230413	-44.54	3905	20231011	15.75	4980	-9.24	20240102	4215	7.24	20240130	8150	-44.54	20230413	3905	15.75	20231011	3.26	N	024120	500	57 억		610640	N	N	0	N	00	N
48	20240222	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-45	5	-0.99	213723695	47123	62.39	4550	4630	4475	5910	3185	4550	4535.44	5.31	0	8312	4653	4601	4528	4476	4403	4627	4502	58	1360	500	2820	5	1	11500000	518	46.93	0.52	12	0.41	96.00	8740.00	8150	20230413	-44.72	3905	20231011	15.36	4980	-9.54	20240102	4215	6.88	20240130	8150	-44.72	20230413	3905	15.36	20231011	3.26	N	024120	500	57 억		610640	N	N	0	N	00	N
49	20240222	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	20	2	0.44	63747670	13928	18.44	4550	4630	4505	5910	3185	4550	4576.94	5.31	0	-826	4653	4601	4528	4476	4403	4627	4502	58	1360	500	2820	5	1	11500000	526	47.60	0.52	12	0.12	96.00	8740.00	8150	20230413	-43.93	3905	20231011	17.03	4980	-8.23	20240102	4215	8.42	20240130	8150	-43.93	20230413	3905	17.03	20231011	3.26	N	024120	500	57 억		610640	N	N	0	N	00	N
50	20240221	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	0	3	0.00	259465095	57640	233.73	4530	4580	4455	5910	3185	4550	4501.40	5.34	0	-3431	4626	4587	4541	4502	4456	4607	4522	58	1360	500	2820	5	1	11500000	523	47.40	0.52	12	0.50	96.00	8740.00	8150	20230413	-44.17	3905	20231011	16.52	4980	-8.63	20240102	4215	7.95	20240130	8150	-44.17	20230413	3905	16.52	20231011	3.21	N	024120	500	57 억		614085	N	N	0	N	00	N
51	20240221	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-60	5	-1.32	154974985	34475	139.80	4530	4580	4455	5910	3185	4550	4495.29	5.34	0	-2620	4626	4587	4541	4502	4456	4607	4522	58	1360	500	2820	5	1	11500000	516	46.77	0.51	12	0.30	96.00	8740.00	8150	20230413	-44.91	3905	20231011	14.98	4980	-9.84	20240102	4215	6.52	20240130	8150	-44.91	20230413	3905	14.98	20231011	3.21	N	024120	500	57 억		614085	N	N	0	N	00	N
52	20240221	140327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-60	5	-1.32	134910300	29991	121.61	4530	4580	4455	5910	3185	4550	4498.36	5.34	0	-2339	4626	4587	4541	4502	4456	4607	4522	58	1360	500	2820	5	1	11500000	516	46.77	0.51	12	0.26	96.00	8740.00	8150	20230413	-44.91	3905	20231011	14.98	4980	-9.84	20240102	4215	6.52	20240130	8150	-44.91	20230413	3905	14.98	20231011	3.21	N	024120	500	57 억		614085	N	N	0	N	00	N
53	20240221	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-60	5	-1.32	120044530	26661	108.11	4530	4580	4455	5910	3185	4550	4502.63	5.34	0	-2164	4626	4587	4541	4502	4456	4607	4522	58	1360	500	2820	5	1	11500000	516	46.77	0.51	12	0.23	96.00	8740.00	8150	20230413	-44.91	3905	20231011	14.98	4980	-9.84	20240102	4215	6.52	20240130	8150	-44.91	20230413	3905	14.98	20231011	3.21	N	024120	500	57 억		614085	N	N	0	N	00	N
54	20240221	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-60	5	-1.32	99845950	22138	89.77	4530	4580	4470	5910	3185	4550	4510.16	5.34	0	-2061	4626	4587	4541	4502	4456	4607	4522	58	1360	500	2820	5	1	11500000	516	46.77	0.51	12	0.19	96.00	8740.00	8150	20230413	-44.91	3905	20231011	14.98	4980	-9.84	20240102	4215	6.52	20240130	8150	-44.91	20230413	3905	14.98	20231011	3.21	N	024120	500	57 억		614085	N	N	0	N	00	N
55	20240221	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-30	5	-0.66	53555505	11831	47.97	4530	4580	4500	5910	3185	4550	4526.71	5.34	0	-2077	4626	4587	4541	4502	4456	4607	4522	58	1360	500	2820	5	1	11500000	520	47.08	0.52	12	0.10	96.00	8740.00	8150	20230413	-44.54	3905	20231011	15.75	4980	-9.24	20240102	4215	7.24	20240130	8150	-44.54	20230413	3905	15.75	20231011	3.21	N	024120	500	57 억		614085	N	N	0	N	00	N
56	20240221	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	0	3	0.00	23550985	5216	21.15	4530	4580	4500	5910	3185	4550	4515.14	5.34	0	-691	4626	4587	4541	4502	4456	4607	4522	58	1360	500	2820	5	1	11500000	523	47.40	0.52	12	0.05	96.00	8740.00	8150	20230413	-44.17	3905	20231011	16.52	4980	-8.63	20240102	4215	7.95	20240130	8150	-44.17	20230413	3905	16.52	20231011	3.21	N	024120	500	57 억		614085	N	N	0	N	00	N
57	20240221	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-40	5	-0.88	1154630	255	1.03	4530	4580	4510	5910	3185	4550	4527.96	5.34	0	-215	4626	4587	4541	4502	4456	4607	4522	58	1360	500	2820	5	1	11500000	519	46.98	0.52	12	0.00	96.00	8740.00	8150	20230413	-44.66	3905	20231011	15.49	4980	-9.44	20240102	4215	7.00	20240130	8150	-44.66	20230413	3905	15.49	20231011	3.21	N	024120	500	57 억		614085	N	N	0	N	00	N
58	20240220	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-15	5	-0.33	110464275	24477	21.27	4530	4580	4495	5930	3200	4565	4512.83	5.37	0	-2876	4805	4685	4620	4500	4435	4652	4467	58	1365	500	2830	5	1	11500000	523	47.40	0.52	12	0.21	96.00	8740.00	8150	20230413	-44.17	3905	20231011	16.52	4980	-8.63	20240102	4215	7.95	20240130	8150	-44.17	20230413	3905	16.52	20231011	3.34	N	024120	500	57 억		617025	N	N	0	N	00	N
59	20240220	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-50	5	-1.10	99595200	22078	19.18	4530	4580	4495	5930	3200	4565	4511.06	5.37	0	-2643	4805	4685	4620	4500	4435	4652	4467	58	1365	500	2830	5	1	11500000	519	47.03	0.52	12	0.19	96.00	8740.00	8150	20230413	-44.60	3905	20231011	15.62	4980	-9.34	20240102	4215	7.12	20240130	8150	-44.60	20230413	3905	15.62	20231011	3.34	N	024120	500	57 억		617025	N	N	0	N	00	N
60	20240220	140324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-30	5	-0.66	88071890	19519	16.96	4530	4580	4495	5930	3200	4565	4512.11	5.37	0	-2228	4805	4685	4620	4500	4435	4652	4467	58	1365	500	2830	5	1	11500000	522	47.24	0.52	12	0.17	96.00	8740.00	8150	20230413	-44.36	3905	20231011	16.13	4980	-8.94	20240102	4215	7.59	20240130	8150	-44.36	20230413	3905	16.13	20231011	3.34	N	024120	500	57 억		617025	N	N	0	N	00	N
61	20240220	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-25	5	-0.55	67835405	15033	13.06	4530	4580	4495	5930	3200	4565	4512.43	5.37	0	-2069	4805	4685	4620	4500	4435	4652	4467	58	1365	500	2830	5	1	11500000	522	47.29	0.52	12	0.13	96.00	8740.00	8150	20230413	-44.29	3905	20231011	16.26	4980	-8.84	20240102	4215	7.71	20240130	8150	-44.29	20230413	3905	16.26	20231011	3.34	N	024120	500	57 억		617025	N	N	0	N	00	N
62	20240220	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	-10	5	-0.22	61960105	13732	11.93	4530	4580	4495	5930	3200	4565	4512.10	5.37	0	-2059	4805	4685	4620	4500	4435	4652	4467	58	1365	500	2830	5	1	11500000	524	47.45	0.52	12	0.12	96.00	8740.00	8150	20230413	-44.11	3905	20231011	16.65	4980	-8.53	20240102	4215	8.07	20240130	8150	-44.11	20230413	3905	16.65	20231011	3.34	N	024120	500	57 억		617025	N	N	0	N	00	N
63	20240220	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-60	5	-1.31	54879160	12174	10.58	4530	4540	4495	5930	3200	4565	4507.90	5.37	0	-1086	4805	4685	4620	4500	4435	4652	4467	58	1365	500	2830	5	1	11500000	518	46.93	0.52	12	0.11	96.00	8740.00	8150	20230413	-44.72	3905	20231011	15.36	4980	-9.54	20240102	4215	6.88	20240130	8150	-44.72	20230413	3905	15.36	20231011	3.34	N	024120	500	57 억		617025	N	N	0	N	00	N
64	20240220	100313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-60	5	-1.31	21837125	4836	4.20	4530	4540	4505	5930	3200	4565	4515.53	5.37	0	-223	4805	4685	4620	4500	4435	4652	4467	58	1365	500	2830	5	1	11500000	518	46.93	0.52	12	0.04	96.00	8740.00	8150	20230413	-44.72	3905	20231011	15.36	4980	-9.54	20240102	4215	6.88	20240130	8150	-44.72	20230413	3905	15.36	20231011	3.34	N	024120	500	57 억		617025	N	N	0	N	00	N
65	20240220	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-25	5	-0.55	4102410	907	0.79	4530	4540	4510	5930	3200	4565	4523.05	5.37	0	18	4805	4685	4620	4500	4435	4652	4467	58	1365	500	2830	5	1	11500000	522	47.29	0.52	12	0.01	96.00	8740.00	8150	20230413	-44.29	3905	20231011	16.26	4980	-8.84	20240102	4215	7.71	20240130	8150	-44.29	20230413	3905	16.26	20231011	3.34	N	024120	500	57 억		617025	N	N	0	N	00	N
66	20240219	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-40	5	-0.87	524819710	113418	153.90	4700	4740	4555	5980	3225	4605	4627.31	5.51	0	-16202	4725	4665	4545	4485	4365	4695	4515	58	1375	500	2850	5	1	11500000	525	47.55	0.52	12	0.99	96.00	8740.00	8150	20230413	-43.99	3905	20231011	16.90	4980	-8.33	20240102	4215	8.30	20240130	8150	-43.99	20230413	3905	16.90	20231011	3.30	N	024120	500	57 억		633434	N	N	0	N	00	N
67	20240219	150326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-25	5	-0.54	491429890	106112	143.98	4700	4740	4555	5980	3225	4605	4631.24	5.51	0	-16144	4725	4665	4545	4485	4365	4695	4515	58	1375	500	2850	5	1	11500000	527	47.71	0.52	12	0.92	96.00	8740.00	8150	20230413	-43.80	3905	20231011	17.29	4980	-8.03	20240102	4215	8.66	20240130	8150	-43.80	20230413	3905	17.29	20231011	3.30	N	024120	500	57 억		633434	N	N	0	N	00	N
68	20240219	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-15	5	-0.33	449399045	96916	131.51	4700	4740	4555	5980	3225	4605	4637.00	5.51	0	-16097	4725	4665	4545	4485	4365	4695	4515	58	1375	500	2850	5	1	11500000	528	47.81	0.53	12	0.84	96.00	8740.00	8150	20230413	-43.68	3905	20231011	17.54	4980	-7.83	20240102	4215	8.90	20240130	8150	-43.68	20230413	3905	17.54	20231011	3.30	N	024120	500	57 억		633434	N	N	0	N	00	N
69	20240219	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-15	5	-0.33	423780505	91317	123.91	4700	4740	4555	5980	3225	4605	4640.76	5.51	0	-16105	4725	4665	4545	4485	4365	4695	4515	58	1375	500	2850	5	1	11500000	528	47.81	0.53	12	0.79	96.00	8740.00	8150	20230413	-43.68	3905	20231011	17.54	4980	-7.83	20240102	4215	8.90	20240130	8150	-43.68	20230413	3905	17.54	20231011	3.30	N	024120	500	57 억		633434	N	N	0	N	00	N
70	20240219	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	-10	5	-0.22	391497485	84276	114.35	4700	4740	4555	5980	3225	4605	4645.42	5.51	0	-15424	4725	4665	4545	4485	4365	4695	4515	58	1375	500	2850	5	1	11500000	528	47.86	0.53	12	0.73	96.00	8740.00	8150	20230413	-43.62	3905	20231011	17.67	4980	-7.73	20240102	4215	9.02	20240130	8150	-43.62	20230413	3905	17.67	20231011	3.30	N	024120	500	57 억		633434	N	N	0	N	00	N
71	20240219	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	5	2	0.11	382345700	82285	111.65	4700	4740	4555	5980	3225	4605	4646.60	5.51	0	-15348	4725	4665	4545	4485	4365	4695	4515	58	1375	500	2850	5	1	11500000	530	48.02	0.53	12	0.72	96.00	8740.00	8150	20230413	-43.44	3905	20231011	18.05	4980	-7.43	20240102	4215	9.37	20240130	8150	-43.44	20230413	3905	18.05	20231011	3.30	N	024120	500	57 억		633434	N	N	0	N	00	N
72	20240219	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	0	3	0.00	371931075	80020	108.58	4700	4740	4555	5980	3225	4605	4647.98	5.51	0	-14600	4725	4665	4545	4485	4365	4695	4515	58	1375	500	2850	5	1	11500000	530	47.97	0.53	12	0.70	96.00	8740.00	8150	20230413	-43.50	3905	20231011	17.93	4980	-7.53	20240102	4215	9.25	20240130	8150	-43.50	20230413	3905	17.93	20231011	3.30	N	024120	500	57 억		633434	N	N	0	N	00	N
73	20240219	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-5	5	-0.11	220600020	47199	64.04	4700	4740	4555	5980	3225	4605	4673.83	5.51	0	-12878	4725	4665	4545	4485	4365	4695	4515	58	1375	500	2850	5	1	11500000	529	47.92	0.53	12	0.41	96.00	8740.00	8150	20230413	-43.56	3905	20231011	17.80	4980	-7.63	20240102	4215	9.13	20240130	8150	-43.56	20230413	3905	17.80	20231011	3.30	N	024120	500	57 억		633434	N	N	0	N	00	N
74	20240216	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	90	2	1.99	250972920	55936	300.28	4480	4605	4425	5860	3165	4515	4485.69	5.50	0	1321	4625	4570	4485	4430	4345	4597	4457	58	1345	500	2790	5	1	11500000	530	47.97	0.53	12	0.49	96.00	8740.00	8150	20230413	-43.50	3905	20231011	17.93	4980	-7.53	20240102	4215	9.25	20240130	8150	-43.50	20230413	3905	17.93	20231011	3.29	N	024120	500	57 억		631961	N	N	0	N	00	N
75	20240216	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	0	3	0.00	176416390	39577	212.46	4480	4530	4425	5860	3165	4515	4457.55	5.50	0	1992	4625	4570	4485	4430	4345	4597	4457	58	1345	500	2790	5	1	11500000	519	47.03	0.52	12	0.34	96.00	8740.00	8150	20230413	-44.60	3905	20231011	15.62	4980	-9.34	20240102	4215	7.12	20240130	8150	-44.60	20230413	3905	15.62	20231011	3.29	N	024120	500	57 억		631961	N	N	0	N	00	N
76	20240216	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-35	5	-0.78	104994595	23601	126.70	4480	4485	4425	5860	3165	4515	4448.73	5.50	0	1394	4625	4570	4485	4430	4345	4597	4457	58	1345	500	2790	5	1	11500000	515	46.67	0.51	12	0.21	96.00	8740.00	8150	20230413	-45.03	3905	20231011	14.72	4980	-10.04	20240102	4215	6.29	20240130	8150	-45.03	20230413	3905	14.72	20231011	3.29	N	024120	500	57 억		631961	N	N	0	N	00	N
77	20240216	130321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-70	5	-1.55	74282105	16704	89.67	4480	4480	4425	5860	3165	4515	4446.96	5.50	0	-207	4625	4570	4485	4430	4345	4597	4457	58	1345	500	2790	5	1	11500000	511	46.30	0.51	12	0.15	96.00	8740.00	8150	20230413	-45.46	3905	20231011	13.83	4980	-10.74	20240102	4215	5.46	20240130	8150	-45.46	20230413	3905	13.83	20231011	3.29	N	024120	500	57 억		631961	N	N	0	N	00	N
78	20240216	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-70	5	-1.55	57086100	12837	68.91	4480	4480	4425	5860	3165	4515	4446.99	5.50	0	-393	4625	4570	4485	4430	4345	4597	4457	58	1345	500	2790	5	1	11500000	511	46.30	0.51	12	0.11	96.00	8740.00	8150	20230413	-45.46	3905	20231011	13.83	4980	-10.74	20240102	4215	5.46	20240130	8150	-45.46	20230413	3905	13.83	20231011	3.29	N	024120	500	57 억		631961	N	N	0	N	00	N
79	20240216	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-45	5	-1.00	35118345	7897	42.39	4480	4480	4425	5860	3165	4515	4447.03	5.50	0	-518	4625	4570	4485	4430	4345	4597	4457	58	1345	500	2790	5	1	11500000	514	46.56	0.51	12	0.07	96.00	8740.00	8150	20230413	-45.15	3905	20231011	14.47	4980	-10.24	20240102	4215	6.05	20240130	8150	-45.15	20230413	3905	14.47	20231011	3.29	N	024120	500	57 억		631961	N	N	0	N	00	N
80	20240216	100322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-70	5	-1.55	27386695	6163	33.08	4480	4480	4425	5860	3165	4515	4443.70	5.50	0	-481	4625	4570	4485	4430	4345	4597	4457	58	1345	500	2790	5	1	11500000	511	46.30	0.51	12	0.05	96.00	8740.00	8150	20230413	-45.46	3905	20231011	13.83	4980	-10.74	20240102	4215	5.46	20240130	8150	-45.46	20230413	3905	13.83	20231011	3.29	N	024120	500	57 억		631961	N	N	0	N	00	N
81	20240216	090318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-50	5	-1.11	729860	163	0.88	4480	4480	4465	5860	3165	4515	4477.20	5.50	0	-35	4625	4570	4485	4430	4345	4597	4457	58	1345	500	2790	5	1	11500000	513	46.51	0.51	12	0.00	96.00	8740.00	8150	20230413	-45.21	3905	20231011	14.34	4980	-10.34	20240102	4215	5.93	20240130	8150	-45.21	20230413	3905	14.34	20231011	3.29	N	024120	500	57 억		631961	N	N	0	N	00	N
82	20240215	160321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	65	2	1.46	81851015	18431	48.72	4450	4540	4400	5780	3115	4450	4440.70	5.50	0	-979	4516	4482	4431	4397	4346	4500	4415	58	1330	500	2750	5	1	11500000	519	47.03	0.52	12	0.16	96.00	8740.00	8150	20230413	-44.60	3905	20231011	15.62	4980	-9.34	20240102	4215	7.12	20240130	8150	-44.60	20230413	3905	15.62	20231011	3.29	N	024120	500	57 억		632947	N	N	0	N	00	N
83	20240215	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-5	5	-0.11	63700170	14384	38.03	4450	4540	4400	5780	3115	4450	4428.54	5.50	0	-963	4516	4482	4431	4397	4346	4500	4415	58	1330	500	2750	5	1	11500000	511	46.30	0.51	12	0.13	96.00	8740.00	8150	20230413	-45.46	3905	20231011	13.83	4980	-10.74	20240102	4215	5.46	20240130	8150	-45.46	20230413	3905	13.83	20231011	3.29	N	024120	500	57 억		632947	N	N	0	N	00	N
84	20240215	140320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	5	2	0.11	53915865	12180	32.20	4450	4540	4400	5780	3115	4450	4426.59	5.50	0	-927	4516	4482	4431	4397	4346	4500	4415	58	1330	500	2750	5	1	11500000	512	46.41	0.51	12	0.11	96.00	8740.00	8150	20230413	-45.34	3905	20231011	14.08	4980	-10.54	20240102	4215	5.69	20240130	8150	-45.34	20230413	3905	14.08	20231011	3.29	N	024120	500	57 억		632947	N	N	0	N	00	N
85	20240215	130319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-35	5	-0.79	49724025	11234	29.70	4450	4540	4400	5780	3115	4450	4426.21	5.50	0	-907	4516	4482	4431	4397	4346	4500	4415	58	1330	500	2750	5	1	11500000	508	45.99	0.51	12	0.10	96.00	8740.00	8150	20230413	-45.83	3905	20231011	13.06	4980	-11.35	20240102	4215	4.74	20240130	8150	-45.83	20230413	3905	13.06	20231011	3.29	N	024120	500	57 억		632947	N	N	0	N	00	N
86	20240215	120321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-5	5	-0.11	22548650	5084	13.44	4450	4540	4400	5780	3115	4450	4435.22	5.50	0	-913	4516	4482	4431	4397	4346	4500	4415	58	1330	500	2750	5	1	11500000	511	46.30	0.51	12	0.04	96.00	8740.00	8150	20230413	-45.46	3905	20231011	13.83	4980	-10.74	20240102	4215	5.46	20240130	8150	-45.46	20230413	3905	13.83	20231011	3.29	N	024120	500	57 억		632947	N	N	0	N	00	N
87	20240215	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-15	5	-0.34	16383065	3693	9.76	4450	4540	4400	5780	3115	4450	4436.25	5.50	0	-913	4516	4482	4431	4397	4346	4500	4415	58	1330	500	2750	5	1	11500000	510	46.20	0.51	12	0.03	96.00	8740.00	8150	20230413	-45.58	3905	20231011	13.57	4980	-10.94	20240102	4215	5.22	20240130	8150	-45.58	20230413	3905	13.57	20231011	3.29	N	024120	500	57 억		632947	N	N	0	N	00	N
88	20240215	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-25	5	-0.56	9953925	2240	5.92	4450	4540	4400	5780	3115	4450	4443.72	5.50	0	-913	4516	4482	4431	4397	4346	4500	4415	58	1330	500	2750	5	1	11500000	509	46.09	0.51	12	0.02	96.00	8740.00	8150	20230413	-45.71	3905	20231011	13.32	4980	-11.14	20240102	4215	4.98	20240130	8150	-45.71	20230413	3905	13.32	20231011	3.29	N	024120	500	57 억		632947	N	N	0	N	00	N
89	20240215	090317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-50	5	-1.12	852010	193	0.51	4450	4480	4400	5780	3115	4450	4414.56	5.50	0	-9	4516	4482	4431	4397	4346	4500	4415	58	1330	500	2750	5	1	11500000	506	45.83	0.50	12	0.00	96.00	8740.00	8150	20230413	-46.01	3905	20231011	12.68	4980	-11.65	20240102	4215	4.39	20240130	8150	-46.01	20230413	3905	12.68	20231011	3.29	N	024120	500	57 억		632947	N	N	0	N	00	N
90	20240214	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-20	5	-0.45	163647340	37015	164.77	4415	4465	4380	5810	3130	4470	4420.85	5.49	0	1408	4580	4525	4460	4405	4340	4492	4372	58	1340	500	2770	5	1	11500000	512	46.35	0.51	12	0.32	96.00	8740.00	8150	20230413	-45.40	3905	20231011	13.96	4980	-10.64	20240102	4215	5.58	20240130	8150	-45.40	20230413	3905	13.96	20231011	3.30	N	024120	500	57 억		631586	N	N	0	N	00	N
91	20240214	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-35	5	-0.78	135447100	30669	136.53	4415	4465	4380	5810	3130	4470	4416.42	5.49	0	1078	4580	4525	4460	4405	4340	4492	4372	58	1340	500	2770	5	1	11500000	510	46.20	0.51	12	0.27	96.00	8740.00	8150	20230413	-45.58	3905	20231011	13.57	4980	-10.94	20240102	4215	5.22	20240130	8150	-45.58	20230413	3905	13.57	20231011	3.30	N	024120	500	57 억		631586	N	N	0	N	00	N
92	20240214	140316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-25	5	-0.56	114517170	25941	115.48	4415	4465	4380	5810	3130	4470	4414.52	5.49	0	1371	4580	4525	4460	4405	4340	4492	4372	58	1340	500	2770	5	1	11500000	511	46.30	0.51	12	0.23	96.00	8740.00	8150	20230413	-45.46	3905	20231011	13.83	4980	-10.74	20240102	4215	5.46	20240130	8150	-45.46	20230413	3905	13.83	20231011	3.30	N	024120	500	57 억		631586	N	N	0	N	00	N
93	20240214	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-15	5	-0.34	109702800	24852	110.63	4415	4465	4380	5810	3130	4470	4414.24	5.49	0	1266	4580	4525	4460	4405	4340	4492	4372	58	1340	500	2770	5	1	11500000	512	46.41	0.51	12	0.22	96.00	8740.00	8150	20230413	-45.34	3905	20231011	14.08	4980	-10.54	20240102	4215	5.69	20240130	8150	-45.34	20230413	3905	14.08	20231011	3.30	N	024120	500	57 억		631586	N	N	0	N	00	N
94	20240214	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-25	5	-0.56	95010455	21541	95.89	4415	4465	4380	5810	3130	4470	4410.68	5.49	0	676	4580	4525	4460	4405	4340	4492	4372	58	1340	500	2770	5	1	11500000	511	46.30	0.51	12	0.19	96.00	8740.00	8150	20230413	-45.46	3905	20231011	13.83	4980	-10.74	20240102	4215	5.46	20240130	8150	-45.46	20230413	3905	13.83	20231011	3.30	N	024120	500	57 억		631586	N	N	0	N	00	N
95	20240214	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-60	5	-1.34	31438845	7116	31.68	4415	4465	4380	5810	3130	4470	4418.05	5.49	0	428	4580	4525	4460	4405	4340	4492	4372	58	1340	500	2770	5	1	11500000	507	45.94	0.50	12	0.06	96.00	8740.00	8150	20230413	-45.89	3905	20231011	12.93	4980	-11.45	20240102	4215	4.63	20240130	8150	-45.89	20230413	3905	12.93	20231011	3.30	N	024120	500	57 억		631586	N	N	0	N	00	N
96	20240214	090313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-5	5	-0.11	8353105	1898	8.45	4415	4465	4380	5810	3130	4470	4401.00	5.49	0	233	4580	4525	4460	4405	4340	4492	4372	58	1340	500	2770	5	1	11500000	513	46.51	0.51	12	0.02	96.00	8740.00	8150	20230413	-45.21	3905	20231011	14.34	4980	-10.34	20240102	4215	5.93	20240130	8150	-45.21	20230413	3905	14.34	20231011	3.30	N	024120	500	57 억		631586	N	N	0	N	00	N
97	20240213	160314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-5	5	-0.11	94134045	21209	111.90	4515	4515	4395	5810	3135	4475	4438.37	5.48	0	1961	4538	4506	4443	4411	4348	4522	4427	58	1335	500	2770	5	1	11500000	514	46.56	0.51	12	0.18	96.00	8740.00	8150	20230413	-45.15	3905	20231011	14.47	4980	-10.24	20240102	4215	6.05	20240130	8150	-45.15	20230413	3905	14.47	20231011	3.44	N	024120	500	57 억		629664	N	N	0	N	00	N
98	20240213	150311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-15	5	-0.34	87102915	19633	103.59	4515	4515	4395	5810	3135	4475	4436.56	5.48	0	1886	4538	4506	4443	4411	4348	4522	4427	58	1335	500	2770	5	1	11500000	513	46.46	0.51	12	0.17	96.00	8740.00	8150	20230413	-45.28	3905	20231011	14.21	4980	-10.44	20240102	4215	5.81	20240130	8150	-45.28	20230413	3905	14.21	20231011	3.44	N	024120	500	57 억		629664	N	N	0	N	00	N
99	20240213	140319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-20	5	-0.45	78515340	17702	93.40	4515	4515	4395	5810	3135	4475	4435.39	5.48	0	1852	4538	4506	4443	4411	4348	4522	4427	58	1335	500	2770	5	1	11500000	512	46.41	0.51	12	0.15	96.00	8740.00	8150	20230413	-45.34	3905	20231011	14.08	4980	-10.54	20240102	4215	5.69	20240130	8150	-45.34	20230413	3905	14.08	20231011	3.44	N	024120	500	57 억		629664	N	N	0	N	00	N
100	20240213	130315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-45	5	-1.01	72151880	16268	85.83	4515	4515	4395	5810	3135	4475	4435.20	5.48	0	1770	4538	4506	4443	4411	4348	4522	4427	58	1335	500	2770	5	1	11500000	509	46.15	0.51	12	0.14	96.00	8740.00	8150	20230413	-45.64	3905	20231011	13.44	4980	-11.04	20240102	4215	5.10	20240130	8150	-45.64	20230413	3905	13.44	20231011	3.44	N	024120	500	57 억		629664	N	N	0	N	00	N
101	20240213	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-15	5	-0.34	65880740	14856	78.38	4515	4515	4395	5810	3135	4475	4434.62	5.48	0	1596	4538	4506	4443	4411	4348	4522	4427	58	1335	500	2770	5	1	11500000	513	46.46	0.51	12	0.13	96.00	8740.00	8150	20230413	-45.28	3905	20231011	14.21	4980	-10.44	20240102	4215	5.81	20240130	8150	-45.28	20230413	3905	14.21	20231011	3.44	N	024120	500	57 억		629664	N	N	0	N	00	N
102	20240213	110317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-25	5	-0.56	44971950	10163	53.62	4515	4515	4395	5810	3135	4475	4425.07	5.48	0	1733	4538	4506	4443	4411	4348	4522	4427	58	1335	500	2770	5	1	11500000	512	46.35	0.51	12	0.09	96.00	8740.00	8150	20230413	-45.40	3905	20231011	13.96	4980	-10.64	20240102	4215	5.58	20240130	8150	-45.40	20230413	3905	13.96	20231011	3.44	N	024120	500	57 억		629664	N	N	0	N	00	N
103	20240213	100252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-55	5	-1.23	26650365	6023	31.78	4515	4515	4395	5810	3135	4475	4424.77	5.48	0	1669	4538	4506	4443	4411	4348	4522	4427	58	1335	500	2770	5	1	11500000	508	46.04	0.51	12	0.05	96.00	8740.00	8150	20230413	-45.77	3905	20231011	13.19	4980	-11.24	20240102	4215	4.86	20240130	8150	-45.77	20230413	3905	13.19	20231011	3.44	N	024120	500	57 억		629664	N	N	0	N	00	N