KissMeData/080470/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	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	-80	5	-1.64	39427275	8177	118.01	4875	4880	4785	6330	3410	4870	4821.69	0.51	0	-274	4936	4902	4856	4822	4776	4920	4840	37	1460	500	3400	5	1	7300000	350	14.92	0.80	12	0.11	321.00	6008.00	7690	20230224	-37.71	4510	20231030	6.21	5250	-8.76	20240122	4515	6.09	20240201	7650	-37.39	20230306	4510	6.21	20231030	0.54	N	080470	500	36 억		37503	N	N	0	N	00	N
3	20240229	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	-85	5	-1.75	34239995	7094	102.38	4875	4880	4785	6330	3410	4870	4826.58	0.51	0	-282	4936	4902	4856	4822	4776	4920	4840	37	1460	500	3400	5	1	7300000	349	14.91	0.80	12	0.10	321.00	6008.00	7690	20230224	-37.78	4510	20231030	6.10	5250	-8.86	20240122	4515	5.98	20240201	7650	-37.45	20230306	4510	6.10	20231030	0.54	N	080470	500	36 억		37503	N	N	0	N	00	N
4	20240229	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-75	5	-1.54	30827615	6382	92.11	4875	4880	4795	6330	3410	4870	4830.36	0.51	0	-275	4936	4902	4856	4822	4776	4920	4840	37	1460	500	3400	5	1	7300000	350	14.94	0.80	12	0.09	321.00	6008.00	7690	20230224	-37.65	4510	20231030	6.32	5250	-8.67	20240122	4515	6.20	20240201	7650	-37.32	20230306	4510	6.32	20231030	0.54	N	080470	500	36 억		37503	N	N	0	N	00	N
5	20240229	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-75	5	-1.54	27400875	5668	81.80	4875	4880	4795	6330	3410	4870	4834.27	0.51	0	-273	4936	4902	4856	4822	4776	4920	4840	37	1460	500	3400	5	1	7300000	350	14.94	0.80	12	0.08	321.00	6008.00	7690	20230224	-37.65	4510	20231030	6.32	5250	-8.67	20240122	4515	6.20	20240201	7650	-37.32	20230306	4510	6.32	20231030	0.54	N	080470	500	36 억		37503	N	N	0	N	00	N
6	20240229	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	-60	5	-1.23	21925475	4528	65.35	4875	4880	4810	6330	3410	4870	4842.16	0.51	0	-272	4936	4902	4856	4822	4776	4920	4840	37	1460	500	3400	5	1	7300000	351	14.98	0.80	12	0.06	321.00	6008.00	7690	20230224	-37.45	4510	20231030	6.65	5250	-8.38	20240122	4515	6.53	20240201	7650	-37.12	20230306	4510	6.65	20231030	0.54	N	080470	500	36 억		37503	N	N	0	N	00	N
7	20240229	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4835	-35	5	-0.72	13736630	2833	40.89	4875	4880	4835	6330	3410	4870	4848.75	0.51	0	-25	4936	4902	4856	4822	4776	4920	4840	37	1460	500	3400	5	1	7300000	353	15.06	0.80	12	0.04	321.00	6008.00	7690	20230224	-37.13	4510	20231030	7.21	5250	-7.90	20240122	4515	7.09	20240201	7650	-36.80	20230306	4510	7.21	20231030	0.54	N	080470	500	36 억		37503	N	N	0	N	00	N
8	20240229	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4835	-35	5	-0.72	9557070	1969	28.42	4875	4880	4835	6330	3410	4870	4853.72	0.51	0	3	4936	4902	4856	4822	4776	4920	4840	37	1460	500	3400	5	1	7300000	353	15.06	0.80	12	0.03	321.00	6008.00	7690	20230224	-37.13	4510	20231030	7.21	5250	-7.90	20240122	4515	7.09	20240201	7650	-36.80	20230306	4510	7.21	20231030	0.54	N	080470	500	36 억		37503	N	N	0	N	00	N
9	20240229	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	5	2	0.10	1853775	380	5.48	4875	4880	4870	6330	3410	4870	4878.49	0.51	0	0	4936	4902	4856	4822	4776	4920	4840	37	1460	500	3400	5	1	7300000	356	15.19	0.81	12	0.01	321.00	6008.00	7690	20230224	-36.61	4510	20231030	8.09	5250	-7.14	20240122	4515	7.97	20240201	7650	-36.27	20230306	4510	8.09	20231030	0.54	N	080470	500	36 억		37503	N	N	0	N	00	N
10	20240228	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	20	2	0.41	33548410	6921	243.61	4820	4890	4810	6300	3395	4850	4847.34	0.51	0	304	4890	4870	4840	4820	4790	4855	4805	37	1450	500	3390	5	1	7300000	356	15.17	0.81	12	0.09	321.00	6008.00	7690	20230224	-36.67	4510	20231030	7.98	5250	-7.24	20240122	4515	7.86	20240201	7650	-36.34	20230306	4510	7.98	20231030	0.54	N	080470	500	36 억		37199	N	N	0	N	00	N
11	20240228	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	20	2	0.41	33144200	6838	240.69	4820	4890	4810	6300	3395	4850	4847.06	0.51	0	301	4890	4870	4840	4820	4790	4855	4805	37	1450	500	3390	5	1	7300000	356	15.17	0.81	12	0.09	321.00	6008.00	7690	20230224	-36.67	4510	20231030	7.98	5250	-7.24	20240122	4515	7.86	20240201	7650	-36.34	20230306	4510	7.98	20231030	0.54	N	080470	500	36 억		37199	N	N	0	N	00	N
12	20240228	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4890	40	2	0.82	28820075	5947	209.33	4820	4890	4810	6300	3395	4850	4846.15	0.51	0	263	4890	4870	4840	4820	4790	4855	4805	37	1450	500	3390	5	1	7300000	357	15.23	0.81	12	0.08	321.00	6008.00	7690	20230224	-36.41	4510	20231030	8.43	5250	-6.86	20240122	4515	8.31	20240201	7650	-36.08	20230306	4510	8.43	20231030	0.54	N	080470	500	36 억		37199	N	N	0	N	00	N
13	20240228	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	20	2	0.41	28234700	5827	205.10	4820	4870	4810	6300	3395	4850	4845.50	0.51	0	263	4890	4870	4840	4820	4790	4855	4805	37	1450	500	3390	5	1	7300000	356	15.17	0.81	12	0.08	321.00	6008.00	7690	20230224	-36.67	4510	20231030	7.98	5250	-7.24	20240122	4515	7.86	20240201	7650	-36.34	20230306	4510	7.98	20231030	0.54	N	080470	500	36 억		37199	N	N	0	N	00	N
14	20240228	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	-20	5	-0.41	3382370	701	24.67	4820	4835	4810	6300	3395	4850	4825.06	0.51	0	16	4890	4870	4840	4820	4790	4855	4805	37	1450	500	3390	5	1	7300000	353	15.05	0.80	12	0.01	321.00	6008.00	7690	20230224	-37.19	4510	20231030	7.10	5250	-8.00	20240122	4515	6.98	20240201	7650	-36.86	20230306	4510	7.10	20231030	0.54	N	080470	500	36 억		37199	N	N	0	N	00	N
15	20240228	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	-20	5	-0.41	2971935	616	21.68	4820	4835	4810	6300	3395	4850	4824.57	0.51	0	17	4890	4870	4840	4820	4790	4855	4805	37	1450	500	3390	5	1	7300000	353	15.05	0.80	12	0.01	321.00	6008.00	7690	20230224	-37.19	4510	20231030	7.10	5250	-8.00	20240122	4515	6.98	20240201	7650	-36.86	20230306	4510	7.10	20231030	0.54	N	080470	500	36 억		37199	N	N	0	N	00	N
16	20240228	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	-35	5	-0.72	2715735	563	19.82	4820	4835	4810	6300	3395	4850	4823.69	0.51	0	17	4890	4870	4840	4820	4790	4855	4805	37	1450	500	3390	5	1	7300000	351	15.00	0.80	12	0.01	321.00	6008.00	7690	20230224	-37.39	4510	20231030	6.76	5250	-8.29	20240122	4515	6.64	20240201	7650	-37.06	20230306	4510	6.76	20231030	0.54	N	080470	500	36 억		37199	N	N	0	N	00	N
17	20240228	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	-30	5	-0.62	279560	58	2.04	4820	4820	4820	6300	3395	4850	4820.00	0.51	0	0	4890	4870	4840	4820	4790	4855	4805	37	1450	500	3390	5	1	7300000	352	15.02	0.80	12	0.00	321.00	6008.00	7690	20230224	-37.32	4510	20231030	6.87	5250	-8.19	20240122	4515	6.76	20240201	7650	-36.99	20230306	4510	6.87	20231030	0.54	N	080470	500	36 억		37199	N	N	0	N	00	N
18	20240227	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	-40	5	-0.82	13386485	2769	88.81	4860	4860	4810	6350	3425	4890	4834.41	0.51	0	16	4953	4921	4868	4836	4783	4895	4810	37	1460	500	3420	5	1	7300000	354	15.11	0.81	12	0.04	321.00	6008.00	7690	20230224	-36.93	4510	20231030	7.54	5250	-7.62	20240122	4515	7.42	20240201	7650	-36.60	20230306	4510	7.54	20231030	0.55	N	080470	500	36 억		37183	N	N	0	N	00	N
19	20240227	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	-60	5	-1.23	11785405	2438	78.19	4860	4860	4810	6350	3425	4890	4834.05	0.51	0	16	4953	4921	4868	4836	4783	4895	4810	37	1460	500	3420	5	1	7300000	353	15.05	0.80	12	0.03	321.00	6008.00	7690	20230224	-37.19	4510	20231030	7.10	5250	-8.00	20240122	4515	6.98	20240201	7650	-36.86	20230306	4510	7.10	20231030	0.55	N	080470	500	36 억		37183	N	N	0	N	00	N
20	20240227	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	-65	5	-1.33	10959455	2267	72.71	4860	4860	4810	6350	3425	4890	4834.34	0.51	0	16	4953	4921	4868	4836	4783	4895	4810	37	1460	500	3420	5	1	7300000	352	15.03	0.80	12	0.03	321.00	6008.00	7690	20230224	-37.26	4510	20231030	6.98	5250	-8.10	20240122	4515	6.87	20240201	7650	-36.93	20230306	4510	6.98	20231030	0.55	N	080470	500	36 억		37183	N	N	0	N	00	N
21	20240227	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	-70	5	-1.43	10549335	2182	69.98	4860	4860	4810	6350	3425	4890	4834.71	0.51	0	17	4953	4921	4868	4836	4783	4895	4810	37	1460	500	3420	5	1	7300000	352	15.02	0.80	12	0.03	321.00	6008.00	7690	20230224	-37.32	4510	20231030	6.87	5250	-8.19	20240122	4515	6.76	20240201	7650	-36.99	20230306	4510	6.87	20231030	0.55	N	080470	500	36 억		37183	N	N	0	N	00	N
22	20240227	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	-60	5	-1.23	9544750	1974	63.31	4860	4860	4830	6350	3425	4890	4835.23	0.51	0	-4	4953	4921	4868	4836	4783	4895	4810	37	1460	500	3420	5	1	7300000	353	15.05	0.80	12	0.03	321.00	6008.00	7690	20230224	-37.19	4510	20231030	7.10	5250	-8.00	20240122	4515	6.98	20240201	7650	-36.86	20230306	4510	7.10	20231030	0.55	N	080470	500	36 억		37183	N	N	0	N	00	N
23	20240227	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4835	-55	5	-1.12	6612580	1367	43.84	4860	4860	4830	6350	3425	4890	4837.29	0.51	0	-4	4953	4921	4868	4836	4783	4895	4810	37	1460	500	3420	5	1	7300000	353	15.06	0.80	12	0.02	321.00	6008.00	7690	20230224	-37.13	4510	20231030	7.21	5250	-7.90	20240122	4515	7.09	20240201	7650	-36.80	20230306	4510	7.21	20231030	0.55	N	080470	500	36 억		37183	N	N	0	N	00	N
24	20240227	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	-60	5	-1.23	5797050	1199	38.45	4860	4860	4830	6350	3425	4890	4834.90	0.51	0	-4	4953	4921	4868	4836	4783	4895	4810	37	1460	500	3420	5	1	7300000	353	15.05	0.80	12	0.02	321.00	6008.00	7690	20230224	-37.19	4510	20231030	7.10	5250	-8.00	20240122	4515	6.98	20240201	7650	-36.86	20230306	4510	7.10	20231030	0.55	N	080470	500	36 억		37183	N	N	0	N	00	N
25	20240227	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4840	-50	5	-1.02	489140	101	3.24	4860	4860	4840	6350	3425	4890	4842.97	0.51	0	0	4953	4921	4868	4836	4783	4895	4810	37	1460	500	3420	5	1	7300000	353	15.08	0.81	12	0.00	321.00	6008.00	7690	20230224	-37.06	4510	20231030	7.32	5250	-7.81	20240122	4515	7.20	20240201	7650	-36.73	20230306	4510	7.32	20231030	0.55	N	080470	500	36 억		37183	N	N	0	N	00	N
26	20240226	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4890	-10	5	-0.20	14960515	3091	49.12	4900	4900	4815	6370	3430	4900	4838.02	0.51	0	-20	5060	4980	4895	4815	4730	4937	4772	37	1470	500	3430	5	1	7300000	357	15.23	0.81	12	0.04	321.00	6008.00	7690	20230224	-36.41	4510	20231030	8.43	5250	-6.86	20240122	4515	8.31	20240201	7650	-36.08	20230306	4510	8.43	20231030	0.58	N	080470	500	36 억		37194	N	N	0	N	00	N
27	20240226	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	-40	5	-0.82	14727145	3043	48.36	4900	4900	4815	6370	3430	4900	4837.63	0.51	0	-20	5060	4980	4895	4815	4730	4937	4772	37	1470	500	3430	5	1	7300000	355	15.14	0.81	12	0.04	321.00	6008.00	7690	20230224	-36.80	4510	20231030	7.76	5250	-7.43	20240122	4515	7.64	20240201	7650	-36.47	20230306	4510	7.76	20231030	0.58	N	080470	500	36 억		37194	N	N	0	N	00	N
28	20240226	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	-55	5	-1.12	14508835	2998	47.64	4900	4900	4815	6370	3430	4900	4837.42	0.51	0	-20	5060	4980	4895	4815	4730	4937	4772	37	1470	500	3430	5	1	7300000	354	15.09	0.81	12	0.04	321.00	6008.00	7690	20230224	-37.00	4510	20231030	7.43	5250	-7.71	20240122	4515	7.31	20240201	7650	-36.67	20230306	4510	7.43	20231030	0.58	N	080470	500	36 억		37194	N	N	0	N	00	N
29	20240226	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	-70	5	-1.43	14392555	2974	47.26	4900	4900	4815	6370	3430	4900	4837.35	0.51	0	-20	5060	4980	4895	4815	4730	4937	4772	37	1470	500	3430	5	1	7300000	353	15.05	0.80	12	0.04	321.00	6008.00	7690	20230224	-37.19	4510	20231030	7.10	5250	-8.00	20240122	4515	6.98	20240201	7650	-36.86	20230306	4510	7.10	20231030	0.58	N	080470	500	36 억		37194	N	N	0	N	00	N
30	20240226	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	-70	5	-1.43	9514255	1964	31.21	4900	4900	4815	6370	3430	4900	4841.34	0.51	0	-23	5060	4980	4895	4815	4730	4937	4772	37	1470	500	3430	5	1	7300000	353	15.05	0.80	12	0.03	321.00	6008.00	7690	20230224	-37.19	4510	20231030	7.10	5250	-8.00	20240122	4515	6.98	20240201	7650	-36.86	20230306	4510	7.10	20231030	0.58	N	080470	500	36 억		37194	N	N	0	N	00	N
31	20240226	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	-80	5	-1.63	9021875	1862	29.59	4900	4900	4815	6370	3430	4900	4842.15	0.51	0	-23	5060	4980	4895	4815	4730	4937	4772	37	1470	500	3430	5	1	7300000	352	15.02	0.80	12	0.03	321.00	6008.00	7690	20230224	-37.32	4510	20231030	6.87	5250	-8.19	20240122	4515	6.76	20240201	7650	-36.99	20230306	4510	6.87	20231030	0.58	N	080470	500	36 억		37194	N	N	0	N	00	N
32	20240226	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	-70	5	-1.43	4578950	940	14.94	4900	4900	4815	6370	3430	4900	4867.80	0.51	0	-14	5060	4980	4895	4815	4730	4937	4772	37	1470	500	3430	5	1	7300000	353	15.05	0.80	12	0.01	321.00	6008.00	7690	20230224	-37.19	4510	20231030	7.10	5250	-8.00	20240122	4515	6.98	20240201	7650	-36.86	20230306	4510	7.10	20231030	0.58	N	080470	500	36 억		37194	N	N	0	N	00	N
33	20240226	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	0	3	0.00	945690	193	3.07	4900	4900	4895	6370	3430	4900	4899.89	0.51	0	-11	5060	4980	4895	4815	4730	4937	4772	37	1470	500	3430	5	1	7300000	358	15.26	0.82	12	0.00	321.00	6008.00	7690	20230224	-36.28	4510	20231030	8.65	5250	-6.67	20240122	4515	8.53	20240201	7650	-35.95	20230306	4510	8.65	20231030	0.58	N	080470	500	36 억		37194	N	N	0	N	00	N
34	20240223	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	-75	5	-1.51	30400070	6255	165.70	4975	4975	4810	6460	3485	4975	4860.12	0.51	0	250	5038	5006	4968	4936	4898	4987	4917	37	1485	500	3480	5	1	7300000	358	15.26	0.82	12	0.09	321.00	6008.00	8030	20230217	-38.98	4510	20231030	8.65	5250	-6.67	20240122	4515	8.53	20240201	7690	-36.28	20230224	4510	8.65	20231030	0.62	N	080470	500	36 억		37194	N	N	0	N	00	N
35	20240223	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	-75	5	-1.51	27894960	5742	152.11	4975	4975	4810	6460	3485	4975	4858.06	0.51	0	149	5038	5006	4968	4936	4898	4987	4917	37	1485	500	3480	5	1	7300000	358	15.26	0.82	12	0.08	321.00	6008.00	8030	20230217	-38.98	4510	20231030	8.65	5250	-6.67	20240122	4515	8.53	20240201	7690	-36.28	20230224	4510	8.65	20231030	0.62	N	080470	500	36 억		37194	N	N	0	N	00	N
36	20240223	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	-115	5	-2.31	26368360	5428	143.79	4975	4975	4810	6460	3485	4975	4857.84	0.51	0	1	5038	5006	4968	4936	4898	4987	4917	37	1485	500	3480	5	1	7300000	355	15.14	0.81	12	0.07	321.00	6008.00	8030	20230217	-39.48	4510	20231030	7.76	5250	-7.43	20240122	4515	7.64	20240201	7690	-36.80	20230224	4510	7.76	20231030	0.62	N	080470	500	36 억		37194	N	N	0	N	00	N
37	20240223	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	-125	5	-2.51	22436140	4618	122.33	4975	4975	4810	6460	3485	4975	4858.41	0.51	0	69	5038	5006	4968	4936	4898	4987	4917	37	1485	500	3480	5	1	7300000	354	15.11	0.81	12	0.06	321.00	6008.00	8030	20230217	-39.60	4510	20231030	7.54	5250	-7.62	20240122	4515	7.42	20240201	7690	-36.93	20230224	4510	7.54	20231030	0.62	N	080470	500	36 억		37194	N	N	0	N	00	N
38	20240223	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4840	-135	5	-2.71	18692600	3844	101.83	4975	4975	4810	6460	3485	4975	4862.80	0.51	0	66	5038	5006	4968	4936	4898	4987	4917	37	1485	500	3480	5	1	7300000	353	15.08	0.81	12	0.05	321.00	6008.00	8030	20230217	-39.73	4510	20231030	7.32	5250	-7.81	20240122	4515	7.20	20240201	7690	-37.06	20230224	4510	7.32	20231030	0.62	N	080470	500	36 억		37194	N	N	0	N	00	N
39	20240223	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	-105	5	-2.11	16262560	3343	88.56	4975	4975	4810	6460	3485	4975	4864.66	0.51	0	66	5038	5006	4968	4936	4898	4987	4917	37	1485	500	3480	5	1	7300000	356	15.17	0.81	12	0.05	321.00	6008.00	8030	20230217	-39.35	4510	20231030	7.98	5250	-7.24	20240122	4515	7.86	20240201	7690	-36.67	20230224	4510	7.98	20231030	0.62	N	080470	500	36 억		37194	N	N	0	N	00	N
40	20240223	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	-35	5	-0.70	14471780	2975	78.81	4975	4975	4810	6460	3485	4975	4864.46	0.51	0	34	5038	5006	4968	4936	4898	4987	4917	37	1485	500	3480	5	1	7300000	361	15.39	0.82	12	0.04	321.00	6008.00	8030	20230217	-38.48	4510	20231030	9.53	5250	-5.90	20240122	4515	9.41	20240201	7690	-35.76	20230224	4510	9.53	20231030	0.62	N	080470	500	36 억		37194	N	N	0	N	00	N
41	20240223	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4935	-40	5	-0.80	350600	71	1.88	4975	4975	4930	6460	3485	4975	4938.03	0.51	0	0	5038	5006	4968	4936	4898	4987	4917	37	1485	500	3480	5	1	7300000	360	15.37	0.82	12	0.00	321.00	6008.00	8030	20230217	-38.54	4510	20231030	9.42	5250	-6.00	20240122	4515	9.30	20240201	7690	-35.83	20230224	4510	9.42	20231030	0.62	N	080470	500	36 억		37194	N	N	0	N	00	N
42	20240222	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	-25	5	-0.50	18637060	3752	54.93	5000	5000	4930	6500	3500	5000	4967.23	0.51	0	-147	5120	5060	5010	4950	4900	5035	4925	37	1500	500	3500	5	1	7300000	363	15.50	0.83	12	0.05	321.00	6008.00	8030	20230217	-38.04	4510	20231030	10.31	5250	-5.24	20240122	4515	10.19	20240201	7690	-35.31	20230224	4510	10.31	20231030	0.70	N	080470	500	36 억		37341	N	N	0	N	00	N
43	20240222	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4965	-35	5	-0.70	8612125	1728	25.30	5000	5000	4930	6500	3500	5000	4983.87	0.51	0	-130	5120	5060	5010	4950	4900	5035	4925	37	1500	500	3500	5	1	7300000	362	15.47	0.83	12	0.02	321.00	6008.00	8030	20230217	-38.17	4510	20231030	10.09	5250	-5.43	20240122	4515	9.97	20240201	7690	-35.44	20230224	4510	10.09	20231030	0.70	N	080470	500	36 억		37341	N	N	0	N	00	N
44	20240222	140618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-20	5	-0.40	7936630	1592	23.31	5000	5000	4930	6500	3500	5000	4985.32	0.51	0	-126	5120	5060	5010	4950	4900	5035	4925	37	1500	500	3500	5	1	7300000	364	15.51	0.83	12	0.02	321.00	6008.00	8030	20230217	-37.98	4510	20231030	10.42	5250	-5.14	20240122	4515	10.30	20240201	7690	-35.24	20230224	4510	10.42	20231030	0.70	N	080470	500	36 억		37341	N	N	0	N	00	N
45	20240222	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	-10	5	-0.20	6279020	1259	18.43	5000	5000	4930	6500	3500	5000	4987.31	0.51	0	-118	5120	5060	5010	4950	4900	5035	4925	37	1500	500	3500	5	1	7300000	364	15.55	0.83	12	0.02	321.00	6008.00	8030	20230217	-37.86	4510	20231030	10.64	5250	-4.95	20240122	4515	10.52	20240201	7690	-35.11	20230224	4510	10.64	20231030	0.70	N	080470	500	36 억		37341	N	N	0	N	00	N
46	20240222	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	0	3	0.00	5115170	1026	15.02	5000	5000	4930	6500	3500	5000	4985.55	0.51	0	-118	5120	5060	5010	4950	4900	5035	4925	37	1500	500	3500	10	1	7300000	365	15.58	0.83	12	0.01	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5250	-4.76	20240122	4515	10.74	20240201	7690	-34.98	20230224	4510	10.86	20231030	0.70	N	080470	500	36 억		37341	N	N	0	N	00	N
47	20240222	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	0	3	0.00	5020220	1007	14.74	5000	5000	4930	6500	3500	5000	4985.32	0.51	0	-118	5120	5060	5010	4950	4900	5035	4925	37	1500	500	3500	10	1	7300000	365	15.58	0.83	12	0.01	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5250	-4.76	20240122	4515	10.74	20240201	7690	-34.98	20230224	4510	10.86	20231030	0.70	N	080470	500	36 억		37341	N	N	0	N	00	N
48	20240222	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-20	5	-0.40	2530830	508	7.44	5000	5000	4930	6500	3500	5000	4981.95	0.51	0	-75	5120	5060	5010	4950	4900	5035	4925	37	1500	500	3500	5	1	7300000	364	15.51	0.83	12	0.01	321.00	6008.00	8030	20230217	-37.98	4510	20231030	10.42	5250	-5.14	20240122	4515	10.30	20240201	7690	-35.24	20230224	4510	10.42	20231030	0.70	N	080470	500	36 억		37341	N	N	0	N	00	N
49	20240222	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	0	3	0.00	115000	23	0.34	5000	5000	5000	6500	3500	5000	5000.00	0.51	0	-3	5120	5060	5010	4950	4900	5035	4925	37	1500	500	3500	10	1	7300000	365	15.58	0.83	12	0.00	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5250	-4.76	20240122	4515	10.74	20240201	7690	-34.98	20230224	4510	10.86	20231030	0.70	N	080470	500	36 억		37341	N	N	0	N	00	N
50	20240221	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-90	5	-1.77	33149095	6610	53.37	5070	5070	4960	6610	3570	5090	5014.99	0.51	0	44	5310	5200	5100	4990	4890	5255	5045	37	1520	500	3560	10	1	7300000	365	15.58	0.83	12	0.09	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5250	-4.76	20240122	4515	10.74	20240201	7690	-34.98	20230224	4510	10.86	20231030	0.76	N	080470	500	36 억		37297	N	N	0	N	00	N
51	20240221	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-90	5	-1.77	33024095	6585	53.17	5070	5070	4960	6610	3570	5090	5015.05	0.51	0	44	5310	5200	5100	4990	4890	5255	5045	37	1520	500	3560	10	1	7300000	365	15.58	0.83	12	0.09	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5250	-4.76	20240122	4515	10.74	20240201	7690	-34.98	20230224	4510	10.86	20231030	0.76	N	080470	500	36 억		37297	N	N	0	N	00	N
52	20240221	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-60	5	-1.18	27121700	5401	43.61	5070	5070	4975	6610	3570	5090	5021.61	0.51	0	73	5310	5200	5100	4990	4890	5255	5045	37	1520	500	3560	10	1	7300000	367	15.67	0.84	12	0.07	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	5250	-4.19	20240122	4515	11.41	20240201	7690	-34.59	20230224	4510	11.53	20231030	0.76	N	080470	500	36 억		37297	N	N	0	N	00	N
53	20240221	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-90	5	-1.77	27016070	5380	43.44	5070	5070	4975	6610	3570	5090	5021.57	0.51	0	74	5310	5200	5100	4990	4890	5255	5045	37	1520	500	3560	10	1	7300000	365	15.58	0.83	12	0.07	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5250	-4.76	20240122	4515	10.74	20240201	7690	-34.98	20230224	4510	10.86	20231030	0.76	N	080470	500	36 억		37297	N	N	0	N	00	N
54	20240221	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-40	5	-0.79	15592970	3109	25.10	5070	5070	4975	6610	3570	5090	5015.43	0.51	0	533	5310	5200	5100	4990	4890	5255	5045	37	1520	500	3560	10	1	7300000	369	15.73	0.84	12	0.04	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	5250	-3.81	20240122	4515	11.85	20240201	7690	-34.33	20230224	4510	11.97	20231030	0.76	N	080470	500	36 억		37297	N	N	0	N	00	N
55	20240221	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-80	5	-1.57	14890130	2969	23.97	5070	5070	4975	6610	3570	5090	5015.20	0.51	0	536	5310	5200	5100	4990	4890	5255	5045	37	1520	500	3560	10	1	7300000	366	15.61	0.83	12	0.04	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	5250	-4.57	20240122	4515	10.96	20240201	7690	-34.85	20230224	4510	11.09	20231030	0.76	N	080470	500	36 억		37297	N	N	0	N	00	N
56	20240221	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-30	5	-0.59	8866020	1766	14.26	5070	5070	4975	6610	3570	5090	5020.40	0.51	0	4	5310	5200	5100	4990	4890	5255	5045	37	1520	500	3560	10	1	7300000	369	15.76	0.84	12	0.02	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	5250	-3.62	20240122	4515	12.07	20240201	7690	-34.20	20230224	4510	12.20	20231030	0.76	N	080470	500	36 억		37297	N	N	0	N	00	N
57	20240221	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	-115	5	-2.26	3684750	737	5.95	5070	5070	4975	6610	3570	5090	4999.66	0.51	0	-8	5310	5200	5100	4990	4890	5255	5045	37	1520	500	3560	5	1	7300000	363	15.50	0.83	12	0.01	321.00	6008.00	8030	20230217	-38.04	4510	20231030	10.31	5250	-5.24	20240122	4515	10.19	20240201	7690	-35.31	20230224	4510	10.31	20231030	0.76	N	080470	500	36 억		37297	N	N	0	N	00	N
58	20240220	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	20	2	0.39	62986750	12317	398.61	5000	5210	5000	6590	3550	5070	5113.81	0.51	0	-57	5183	5126	5063	5006	4943	5155	5035	37	1520	500	3540	10	1	7300000	372	15.86	0.85	12	0.17	321.00	6008.00	8030	20230217	-36.61	4510	20231030	12.86	5250	-3.05	20240122	4515	12.74	20240201	7690	-33.81	20230224	4510	12.86	20231030	0.76	N	080470	500	36 억		37354	N	N	0	N	00	N
59	20240220	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	0	3	0.00	62783440	12277	397.31	5000	5210	5000	6590	3550	5070	5113.91	0.51	0	-48	5183	5126	5063	5006	4943	5155	5035	37	1520	500	3540	10	1	7300000	370	15.79	0.84	12	0.17	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	5250	-3.43	20240122	4515	12.29	20240201	7690	-34.07	20230224	4510	12.42	20231030	0.76	N	080470	500	36 억		37354	N	N	0	N	00	N
60	20240220	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	20	2	0.39	62523970	12226	395.66	5000	5210	5000	6590	3550	5070	5114.02	0.51	0	-8	5183	5126	5063	5006	4943	5155	5035	37	1520	500	3540	10	1	7300000	372	15.86	0.85	12	0.17	321.00	6008.00	8030	20230217	-36.61	4510	20231030	12.86	5250	-3.05	20240122	4515	12.74	20240201	7690	-33.81	20230224	4510	12.86	20231030	0.76	N	080470	500	36 억		37354	N	N	0	N	00	N
61	20240220	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-20	5	-0.39	62412090	12204	394.95	5000	5210	5000	6590	3550	5070	5114.07	0.51	0	6	5183	5126	5063	5006	4943	5155	5035	37	1520	500	3540	10	1	7300000	369	15.73	0.84	12	0.17	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	5250	-3.81	20240122	4515	11.85	20240201	7690	-34.33	20230224	4510	11.97	20231030	0.76	N	080470	500	36 억		37354	N	N	0	N	00	N
62	20240220	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	10	2	0.20	53241140	10395	336.41	5000	5210	5000	6590	3550	5070	5121.80	0.51	0	-180	5183	5126	5063	5006	4943	5155	5035	37	1520	500	3540	10	1	7300000	371	15.83	0.85	12	0.14	321.00	6008.00	8030	20230217	-36.74	4510	20231030	12.64	5250	-3.24	20240122	4515	12.51	20240201	7690	-33.94	20230224	4510	12.64	20231030	0.76	N	080470	500	36 억		37354	N	N	0	N	00	N
63	20240220	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	30	2	0.59	51225590	9997	323.53	5000	5210	5000	6590	3550	5070	5124.10	0.51	0	-179	5183	5126	5063	5006	4943	5155	5035	37	1520	500	3540	10	1	7300000	372	15.89	0.85	12	0.14	321.00	6008.00	8030	20230217	-36.49	4510	20231030	13.08	5250	-2.86	20240122	4515	12.96	20240201	7690	-33.68	20230224	4510	13.08	20231030	0.76	N	080470	500	36 억		37354	N	N	0	N	00	N
64	20240220	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	40	2	0.79	29722980	5774	186.86	5000	5210	5000	6590	3550	5070	5147.73	0.51	0	-179	5183	5126	5063	5006	4943	5155	5035	37	1520	500	3540	10	1	7300000	373	15.92	0.85	12	0.08	321.00	6008.00	8030	20230217	-36.36	4510	20231030	13.30	5250	-2.67	20240122	4515	13.18	20240201	7690	-33.55	20230224	4510	13.30	20231030	0.76	N	080470	500	36 억		37354	N	N	0	N	00	N
65	20240220	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-50	5	-0.99	730400	146	4.72	5000	5020	5000	6590	3550	5070	5002.74	0.51	0	20	5183	5126	5063	5006	4943	5155	5035	37	1520	500	3540	10	1	7300000	366	15.64	0.84	12	0.00	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	5250	-4.38	20240122	4515	11.18	20240201	7690	-34.72	20230224	4510	11.31	20231030	0.76	N	080470	500	36 억		37354	N	N	0	N	00	N
66	20240219	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-10	5	-0.20	15387320	3041	52.15	5020	5120	5000	6600	3560	5080	5059.95	0.51	0	18	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3550	10	1	7300000	370	15.79	0.84	12	0.04	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	5250	-3.43	20240122	4515	12.29	20240201	7690	-34.07	20230224	4510	12.42	20231030	0.77	N	080470	500	36 억		37336	N	N	0	N	00	N
67	20240219	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-10	5	-0.20	12788310	2528	43.35	5020	5120	5000	6600	3560	5080	5058.67	0.51	0	18	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3550	10	1	7300000	370	15.79	0.84	12	0.03	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	5250	-3.43	20240122	4515	12.29	20240201	7690	-34.07	20230224	4510	12.42	20231030	0.77	N	080470	500	36 억		37336	N	N	0	N	00	N
68	20240219	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-20	5	-0.39	11183730	2211	37.92	5020	5120	5000	6600	3560	5080	5058.22	0.51	0	21	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3550	10	1	7300000	369	15.76	0.84	12	0.03	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	5250	-3.62	20240122	4515	12.07	20240201	7690	-34.20	20230224	4510	12.20	20231030	0.77	N	080470	500	36 억		37336	N	N	0	N	00	N
69	20240219	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-10	5	-0.20	9346950	1848	31.69	5020	5120	5000	6600	3560	5080	5057.87	0.51	0	21	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3550	10	1	7300000	370	15.79	0.84	12	0.03	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	5250	-3.43	20240122	4515	12.29	20240201	7690	-34.07	20230224	4510	12.42	20231030	0.77	N	080470	500	36 억		37336	N	N	0	N	00	N
70	20240219	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	0	3	0.00	7419950	1468	25.18	5020	5120	5000	6600	3560	5080	5054.46	0.51	0	38	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3550	10	1	7300000	371	15.83	0.85	12	0.02	321.00	6008.00	8030	20230217	-36.74	4510	20231030	12.64	5250	-3.24	20240122	4515	12.51	20240201	7690	-33.94	20230224	4510	12.64	20231030	0.77	N	080470	500	36 억		37336	N	N	0	N	00	N
71	20240219	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-10	5	-0.20	6912040	1368	23.46	5020	5120	5000	6600	3560	5080	5052.66	0.51	0	47	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3550	10	1	7300000	370	15.79	0.84	12	0.02	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	5250	-3.43	20240122	4515	12.29	20240201	7690	-34.07	20230224	4510	12.42	20231030	0.77	N	080470	500	36 억		37336	N	N	0	N	00	N
72	20240219	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-50	5	-0.98	4047800	806	13.82	5020	5030	5000	6600	3560	5080	5022.08	0.51	0	60	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3550	10	1	7300000	367	15.67	0.84	12	0.01	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	5250	-4.19	20240122	4515	11.41	20240201	7690	-34.59	20230224	4510	11.53	20231030	0.77	N	080470	500	36 억		37336	N	N	0	N	00	N
73	20240219	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-50	5	-0.98	466880	93	1.59	5020	5030	5020	6600	3560	5080	5020.22	0.51	0	-6	5226	5152	5076	5002	4926	5190	5040	37	1520	500	3550	10	1	7300000	367	15.67	0.84	12	0.00	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	5250	-4.19	20240122	4515	11.41	20240201	7690	-34.59	20230224	4510	11.53	20231030	0.77	N	080470	500	36 억		37336	N	N	0	N	00	N
74	20240216	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	10	2	0.20	28789140	5678	77.69	5070	5150	5000	6590	3550	5070	5070.30	0.51	0	-246	5156	5112	5036	4992	4916	5135	5015	37	1520	500	3540	10	1	7300000	371	15.83	0.85	12	0.08	321.00	6008.00	8030	20230217	-36.74	4510	20231030	12.64	5250	-3.24	20240122	4515	12.51	20240201	8030	-36.74	20230217	4510	12.64	20231030	0.78	N	080470	500	36 억		37582	N	N	0	N	00	N
75	20240216	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-60	5	-1.18	27406080	5405	73.95	5070	5150	5000	6590	3550	5070	5070.51	0.51	0	-245	5156	5112	5036	4992	4916	5135	5015	37	1520	500	3540	10	1	7300000	366	15.61	0.83	12	0.07	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	5250	-4.57	20240122	4515	10.96	20240201	8030	-37.61	20230217	4510	11.09	20231030	0.78	N	080470	500	36 억		37582	N	N	0	N	00	N
76	20240216	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-50	5	-0.99	25306420	4987	68.23	5070	5150	5000	6590	3550	5070	5074.49	0.51	0	-297	5156	5112	5036	4992	4916	5135	5015	37	1520	500	3540	10	1	7300000	366	15.64	0.84	12	0.07	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	5250	-4.38	20240122	4515	11.18	20240201	8030	-37.48	20230217	4510	11.31	20231030	0.78	N	080470	500	36 억		37582	N	N	0	N	00	N
77	20240216	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-60	5	-1.18	22179460	4364	59.71	5070	5150	5000	6590	3550	5070	5082.42	0.51	0	-296	5156	5112	5036	4992	4916	5135	5015	37	1520	500	3540	10	1	7300000	366	15.61	0.83	12	0.06	321.00	6008.00	8030	20230217	-37.61	4510	20231030	11.09	5250	-4.57	20240122	4515	10.96	20240201	8030	-37.61	20230217	4510	11.09	20231030	0.78	N	080470	500	36 억		37582	N	N	0	N	00	N
78	20240216	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	20	2	0.39	18667020	3664	50.13	5070	5150	5000	6590	3550	5070	5094.83	0.51	0	-368	5156	5112	5036	4992	4916	5135	5015	37	1520	500	3540	10	1	7300000	372	15.86	0.85	12	0.05	321.00	6008.00	8030	20230217	-36.61	4510	20231030	12.86	5250	-3.05	20240122	4515	12.74	20240201	8030	-36.61	20230217	4510	12.86	20231030	0.78	N	080470	500	36 억		37582	N	N	0	N	00	N
79	20240216	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-50	5	-0.99	17032950	3340	45.70	5070	5150	5020	6590	3550	5070	5099.84	0.51	0	-270	5156	5112	5036	4992	4916	5135	5015	37	1520	500	3540	10	1	7300000	366	15.64	0.84	12	0.05	321.00	6008.00	8030	20230217	-37.48	4510	20231030	11.31	5250	-4.38	20240122	4515	11.18	20240201	8030	-37.48	20230217	4510	11.31	20231030	0.78	N	080470	500	36 억		37582	N	N	0	N	00	N
80	20240216	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-10	5	-0.20	16068390	3149	43.08	5070	5150	5040	6590	3550	5070	5102.87	0.51	0	-270	5156	5112	5036	4992	4916	5135	5015	37	1520	500	3540	10	1	7300000	369	15.76	0.84	12	0.04	321.00	6008.00	8030	20230217	-36.99	4510	20231030	12.20	5250	-3.62	20240122	4515	12.07	20240201	8030	-36.99	20230217	4510	12.20	20231030	0.78	N	080470	500	36 억		37582	N	N	0	N	00	N
81	20240216	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	0	3	0.00	116610	23	0.31	5070	5070	5070	6590	3550	5070	5070.00	0.51	0	0	5156	5112	5036	4992	4916	5135	5015	37	1520	500	3540	10	1	7300000	370	15.79	0.84	12	0.00	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	5250	-3.43	20240122	4515	12.29	20240201	8030	-36.86	20230217	4510	12.42	20231030	0.78	N	080470	500	36 억		37582	N	N	0	N	00	N
82	20240215	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	70	2	1.40	35976500	7129	225.74	4960	5080	4960	6500	3500	5000	5046.50	0.51	0	323	5146	5072	4996	4922	4846	5110	4960	37	1500	500	3500	10	1	7300000	370	15.79	0.84	12	0.10	321.00	6008.00	8030	20230217	-36.86	4510	20231030	12.42	5250	-3.43	20240122	4515	12.29	20240201	8030	-36.86	20230217	4510	12.42	20231030	0.78	N	080470	500	36 억		37566	N	N	0	N	00	N
83	20240215	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	80	2	1.60	32448570	6434	203.74	4960	5080	4960	6500	3500	5000	5043.30	0.51	0	201	5146	5072	4996	4922	4846	5110	4960	37	1500	500	3500	10	1	7300000	371	15.83	0.85	12	0.09	321.00	6008.00	8030	20230217	-36.74	4510	20231030	12.64	5250	-3.24	20240122	4515	12.51	20240201	8030	-36.74	20230217	4510	12.64	20231030	0.78	N	080470	500	36 억		37566	N	N	0	N	00	N
84	20240215	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	40	2	0.80	27214800	5400	170.99	4960	5080	4960	6500	3500	5000	5039.78	0.51	0	37	5146	5072	4996	4922	4846	5110	4960	37	1500	500	3500	10	1	7300000	368	15.70	0.84	12	0.07	321.00	6008.00	8030	20230217	-37.24	4510	20231030	11.75	5250	-4.00	20240122	4515	11.63	20240201	8030	-37.24	20230217	4510	11.75	20231030	0.78	N	080470	500	36 억		37566	N	N	0	N	00	N
85	20240215	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	30	2	0.60	20930610	4155	131.57	4960	5080	4960	6500	3500	5000	5037.45	0.51	0	47	5146	5072	4996	4922	4846	5110	4960	37	1500	500	3500	10	1	7300000	367	15.67	0.84	12	0.06	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	5250	-4.19	20240122	4515	11.41	20240201	8030	-37.36	20230217	4510	11.53	20231030	0.78	N	080470	500	36 억		37566	N	N	0	N	00	N
86	20240215	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	80	2	1.60	12343510	2451	77.61	4960	5080	4960	6500	3500	5000	5036.11	0.51	0	-4	5146	5072	4996	4922	4846	5110	4960	37	1500	500	3500	10	1	7300000	371	15.83	0.85	12	0.03	321.00	6008.00	8030	20230217	-36.74	4510	20231030	12.64	5250	-3.24	20240122	4515	12.51	20240201	8030	-36.74	20230217	4510	12.64	20231030	0.78	N	080470	500	36 억		37566	N	N	0	N	00	N
87	20240215	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	50	2	1.00	8970570	1786	56.55	4960	5050	4960	6500	3500	5000	5022.72	0.51	0	20	5146	5072	4996	4922	4846	5110	4960	37	1500	500	3500	10	1	7300000	369	15.73	0.84	12	0.02	321.00	6008.00	8030	20230217	-37.11	4510	20231030	11.97	5250	-3.81	20240122	4515	11.85	20240201	8030	-37.11	20230217	4510	11.97	20231030	0.78	N	080470	500	36 억		37566	N	N	0	N	00	N
88	20240215	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	30	2	0.60	6654030	1326	41.99	4960	5050	4960	6500	3500	5000	5018.12	0.51	0	32	5146	5072	4996	4922	4846	5110	4960	37	1500	500	3500	10	1	7300000	367	15.67	0.84	12	0.02	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	5250	-4.19	20240122	4515	11.41	20240201	8030	-37.36	20230217	4510	11.53	20231030	0.78	N	080470	500	36 억		37566	N	N	0	N	00	N
89	20240215	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	0	3	0.00	59640	12	0.38	4960	5000	4960	6500	3500	5000	4970.00	0.51	0	2	5146	5072	4996	4922	4846	5110	4960	37	1500	500	3500	10	1	7300000	365	15.58	0.83	12	0.00	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5250	-4.76	20240122	4515	10.74	20240201	8030	-37.73	20230217	4510	10.86	20231030	0.78	N	080470	500	36 억		37566	N	N	0	N	00	N
90	20240214	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	5	2	0.10	15260095	3072	86.00	4980	5070	4920	6490	3500	4995	4967.48	0.51	0	204	5128	5061	4983	4916	4838	5095	4950	37	1495	500	3490	10	1	7300000	365	15.58	0.83	12	0.04	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5250	-4.76	20240122	4515	10.74	20240201	8030	-37.73	20230217	4510	10.86	20231030	0.78	N	080470	500	36 억		37344	N	N	0	N	00	N
91	20240214	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	5	2	0.10	14125095	2845	79.65	4980	5070	4920	6490	3500	4995	4964.88	0.51	0	204	5128	5061	4983	4916	4838	5095	4950	37	1495	500	3490	10	1	7300000	365	15.58	0.83	12	0.04	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5250	-4.76	20240122	4515	10.74	20240201	8030	-37.73	20230217	4510	10.86	20231030	0.78	N	080470	500	36 억		37344	N	N	0	N	00	N
92	20240214	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-15	5	-0.30	13340700	2688	75.25	4980	5070	4920	6490	3500	4995	4963.06	0.51	0	204	5128	5061	4983	4916	4838	5095	4950	37	1495	500	3490	5	1	7300000	364	15.51	0.83	12	0.04	321.00	6008.00	8030	20230217	-37.98	4510	20231030	10.42	5250	-5.14	20240122	4515	10.30	20240201	8030	-37.98	20230217	4510	10.42	20231030	0.78	N	080470	500	36 억		37344	N	N	0	N	00	N
93	20240214	130548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-15	5	-0.30	12857600	2591	72.54	4980	5070	4920	6490	3500	4995	4962.41	0.51	0	204	5128	5061	4983	4916	4838	5095	4950	37	1495	500	3490	5	1	7300000	364	15.51	0.83	12	0.04	321.00	6008.00	8030	20230217	-37.98	4510	20231030	10.42	5250	-5.14	20240122	4515	10.30	20240201	8030	-37.98	20230217	4510	10.42	20231030	0.78	N	080470	500	36 억		37344	N	N	0	N	00	N
94	20240214	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	-10	5	-0.20	11921105	2403	67.27	4980	5070	4920	6490	3500	4995	4960.93	0.51	0	194	5128	5061	4983	4916	4838	5095	4950	37	1495	500	3490	5	1	7300000	364	15.53	0.83	12	0.03	321.00	6008.00	8030	20230217	-37.92	4510	20231030	10.53	5250	-5.05	20240122	4515	10.41	20240201	8030	-37.92	20230217	4510	10.53	20231030	0.78	N	080470	500	36 억		37344	N	N	0	N	00	N
95	20240214	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	35	2	0.70	11781310	2375	66.49	4980	5070	4920	6490	3500	4995	4960.55	0.51	0	212	5128	5061	4983	4916	4838	5095	4950	37	1495	500	3490	10	1	7300000	367	15.67	0.84	12	0.03	321.00	6008.00	8030	20230217	-37.36	4510	20231030	11.53	5250	-4.19	20240122	4515	11.41	20240201	8030	-37.36	20230217	4510	11.53	20231030	0.78	N	080470	500	36 억		37344	N	N	0	N	00	N
96	20240214	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	-75	5	-1.50	3224910	650	18.20	4980	4980	4920	6490	3500	4995	4961.40	0.51	0	-18	5128	5061	4983	4916	4838	5095	4950	37	1495	500	3490	5	1	7300000	359	15.33	0.82	12	0.01	321.00	6008.00	8030	20230217	-38.73	4510	20231030	9.09	5250	-6.29	20240122	4515	8.97	20240201	8030	-38.73	20230217	4510	9.09	20231030	0.78	N	080470	500	36 억		37344	N	N	0	N	00	N
97	20240213	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	55	2	1.11	17011430	3432	111.94	4940	5050	4905	6420	3460	4940	4957.32	0.51	0	27	5013	4976	4958	4921	4903	4967	4912	37	1480	500	3450	5	1	7300000	365	15.56	0.83	12	0.05	321.00	6008.00	8030	20230217	-37.80	4510	20231030	10.75	5250	-4.86	20240122	4515	10.63	20240201	8030	-37.80	20230217	4510	10.75	20231030	0.78	N	080470	500	36 억		37299	N	N	0	N	00	N
98	20240213	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	35	2	0.71	16257255	3281	107.01	4940	5050	4905	6420	3460	4940	4955.98	0.51	0	27	5013	4976	4958	4921	4903	4967	4912	37	1480	500	3450	5	1	7300000	363	15.50	0.83	12	0.04	321.00	6008.00	8030	20230217	-38.04	4510	20231030	10.31	5250	-5.24	20240122	4515	10.19	20240201	8030	-38.04	20230217	4510	10.31	20231030	0.78	N	080470	500	36 억		37299	N	N	0	N	00	N
99	20240213	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	50	2	1.01	16167530	3263	106.43	4940	5050	4905	6420	3460	4940	4955.81	0.51	0	27	5013	4976	4958	4921	4903	4967	4912	37	1480	500	3450	5	1	7300000	364	15.55	0.83	12	0.04	321.00	6008.00	8030	20230217	-37.86	4510	20231030	10.64	5250	-4.95	20240122	4515	10.52	20240201	8030	-37.86	20230217	4510	10.64	20231030	0.78	N	080470	500	36 억		37299	N	N	0	N	00	N
100	20240213	130541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	60	2	1.21	13783230	2786	90.87	4940	5050	4905	6420	3460	4940	4947.91	0.51	0	38	5013	4976	4958	4921	4903	4967	4912	37	1480	500	3450	10	1	7300000	365	15.58	0.83	12	0.04	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5250	-4.76	20240122	4515	10.74	20240201	8030	-37.73	20230217	4510	10.86	20231030	0.78	N	080470	500	36 억		37299	N	N	0	N	00	N
101	20240213	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	30	2	0.61	11518360	2331	76.03	4940	5050	4905	6420	3460	4940	4941.52	0.51	0	38	5013	4976	4958	4921	4903	4967	4912	37	1480	500	3450	5	1	7300000	363	15.48	0.83	12	0.03	321.00	6008.00	8030	20230217	-38.11	4510	20231030	10.20	5250	-5.33	20240122	4515	10.08	20240201	8030	-38.11	20230217	4510	10.20	20231030	0.78	N	080470	500	36 억		37299	N	N	0	N	00	N
102	20240213	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	60	2	1.21	11368955	2301	75.05	4940	5050	4905	6420	3460	4940	4940.96	0.51	0	38	5013	4976	4958	4921	4903	4967	4912	37	1480	500	3450	10	1	7300000	365	15.58	0.83	12	0.03	321.00	6008.00	8030	20230217	-37.73	4510	20231030	10.86	5250	-4.76	20240122	4515	10.74	20240201	8030	-37.73	20230217	4510	10.86	20231030	0.78	N	080470	500	36 억		37299	N	N	0	N	00	N
103	20240213	100451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	0	3	0.00	7419640	1504	49.05	4940	4960	4905	6420	3460	4940	4932.19	0.51	0	10	5013	4976	4958	4921	4903	4967	4912	37	1480	500	3450	5	1	7300000	361	15.39	0.82	12	0.02	321.00	6008.00	8030	20230217	-38.48	4510	20231030	9.53	5250	-5.90	20240122	4515	9.41	20240201	8030	-38.48	20230217	4510	9.53	20231030	0.78	N	080470	500	36 억		37299	N	N	0	N	00	N