KissMeData/128540/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	160809	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2465	35	2	1.44	160545900	65797	258.38	2470	2505	2385	3155	1705	2430	2440.02	0.50	0	9332	2490	2460	2445	2415	2400	2452	2407	27	725	100	1740	5	1	26690460	658	-18.40	0.71	12	0.25	-134.00	3449.00	5380	20230307	-54.18	2385	20240229	3.35	2940	-16.16	20240111	2385	3.35	20240229	5380	-54.18	20230307	2385	3.35	20240229	0.59	N	128540	100	26 억		132847	N	N	0	N	00	N
3	20240229	150811	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2450	20	2	0.82	141227205	57930	227.49	2470	2505	2385	3155	1705	2430	2437.89	0.50	0	8663	2490	2460	2445	2415	2400	2452	2407	27	725	100	1740	5	1	26690460	654	-18.28	0.71	12	0.22	-134.00	3449.00	5380	20230307	-54.46	2385	20240229	2.73	2940	-16.67	20240111	2385	2.73	20240229	5380	-54.46	20230307	2385	2.73	20240229	0.59	N	128540	100	26 억		132847	N	N	0	N	00	N
4	20240229	140812	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2440	10	2	0.41	127637445	52379	205.69	2470	2505	2385	3155	1705	2430	2436.81	0.50	0	7774	2490	2460	2445	2415	2400	2452	2407	27	725	100	1740	5	1	26690460	651	-18.21	0.71	12	0.20	-134.00	3449.00	5380	20230307	-54.65	2385	20240229	2.31	2940	-17.01	20240111	2385	2.31	20240229	5380	-54.65	20230307	2385	2.31	20240229	0.59	N	128540	100	26 억		132847	N	N	0	N	00	N
5	20240229	130809	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2470	40	2	1.65	110203895	45220	177.58	2470	2505	2385	3155	1705	2430	2437.06	0.50	0	7052	2490	2460	2445	2415	2400	2452	2407	27	725	100	1740	5	1	26690460	659	-18.43	0.72	12	0.17	-134.00	3449.00	5380	20230307	-54.09	2385	20240229	3.56	2940	-15.99	20240111	2385	3.56	20240229	5380	-54.09	20230307	2385	3.56	20240229	0.59	N	128540	100	26 억		132847	N	N	0	N	00	N
6	20240229	120810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2450	20	2	0.82	72917180	30168	118.47	2470	2480	2385	3155	1705	2430	2417.04	0.50	0	7987	2490	2460	2445	2415	2400	2452	2407	27	725	100	1740	5	1	26690460	654	-18.28	0.71	12	0.11	-134.00	3449.00	5380	20230307	-54.46	2385	20240229	2.73	2940	-16.67	20240111	2385	2.73	20240229	5380	-54.46	20230307	2385	2.73	20240229	0.59	N	128540	100	26 억		132847	N	N	0	N	00	N
7	20240229	110811	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2425	-5	5	-0.21	55113700	22885	89.87	2470	2480	2385	3155	1705	2430	2408.29	0.50	0	4863	2490	2460	2445	2415	2400	2452	2407	27	725	100	1740	5	1	26690460	647	-18.10	0.70	12	0.09	-134.00	3449.00	5380	20230307	-54.93	2385	20240229	1.68	2940	-17.52	20240111	2385	1.68	20240229	5380	-54.93	20230307	2385	1.68	20240229	0.59	N	128540	100	26 억		132847	N	N	0	N	00	N
8	20240229	100812	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2415	-15	5	-0.62	47461155	19718	77.43	2470	2480	2385	3155	1705	2430	2407.00	0.50	0	3634	2490	2460	2445	2415	2400	2452	2407	27	725	100	1740	5	1	26690460	645	-18.02	0.70	12	0.07	-134.00	3449.00	5380	20230307	-55.11	2385	20240229	1.26	2940	-17.86	20240111	2385	1.26	20240229	5380	-55.11	20230307	2385	1.26	20240229	0.59	N	128540	100	26 억		132847	N	N	0	N	00	N
9	20240229	090810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2400	-30	5	-1.23	16210545	6703	26.32	2470	2480	2400	3155	1705	2430	2418.40	0.50	0	165	2490	2460	2445	2415	2400	2452	2407	27	725	100	1740	5	1	26690460	641	-17.91	0.70	12	0.03	-134.00	3449.00	5380	20230307	-55.39	2400	20240229	0.00	2940	-18.37	20240111	2400	0.00	20240229	5380	-55.39	20230307	2400	0.00	20240229	0.59	N	128540	100	26 억		132847	N	N	0	N	00	N
10	20240228	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-10	5	-0.41	60645990	24757	53.00	2440	2475	2430	3170	1710	2440	2449.65	0.52	0	-5005	2520	2480	2450	2410	2380	2465	2395	27	730	100	1750	5	1	26690460	649	-18.13	0.70	12	0.09	-134.00	3449.00	5380	20230307	-54.83	2420	20240227	0.41	2940	-17.35	20240111	2420	0.41	20240227	5380	-54.83	20230307	2420	0.41	20240227	0.58	N	128540	100	26 억		137852	N	N	0	N	00	N
11	20240228	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	0	3	0.00	57071525	23287	49.85	2440	2475	2430	3170	1710	2440	2450.79	0.52	0	-4905	2520	2480	2450	2410	2380	2465	2395	27	730	100	1750	5	1	26690460	651	-18.21	0.71	12	0.09	-134.00	3449.00	5380	20230307	-54.65	2420	20240227	0.83	2940	-17.01	20240111	2420	0.83	20240227	5380	-54.65	20230307	2420	0.83	20240227	0.58	N	128540	100	26 억		137852	N	N	0	N	00	N
12	20240228	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	15	2	0.61	52733490	21513	46.05	2440	2475	2430	3170	1710	2440	2451.24	0.52	0	-4717	2520	2480	2450	2410	2380	2465	2395	27	730	100	1750	5	1	26690460	655	-18.32	0.71	12	0.08	-134.00	3449.00	5380	20230307	-54.37	2420	20240227	1.45	2940	-16.50	20240111	2420	1.45	20240227	5380	-54.37	20230307	2420	1.45	20240227	0.58	N	128540	100	26 억		137852	N	N	0	N	00	N
13	20240228	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	15	2	0.61	46077005	18798	40.24	2440	2475	2430	3170	1710	2440	2451.17	0.52	0	-4692	2520	2480	2450	2410	2380	2465	2395	27	730	100	1750	5	1	26690460	655	-18.32	0.71	12	0.07	-134.00	3449.00	5380	20230307	-54.37	2420	20240227	1.45	2940	-16.50	20240111	2420	1.45	20240227	5380	-54.37	20230307	2420	1.45	20240227	0.58	N	128540	100	26 억		137852	N	N	0	N	00	N
14	20240228	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	0	3	0.00	40318655	16448	35.21	2440	2475	2430	3170	1710	2440	2451.28	0.52	0	-4381	2520	2480	2450	2410	2380	2465	2395	27	730	100	1750	5	1	26690460	651	-18.21	0.71	12	0.06	-134.00	3449.00	5380	20230307	-54.65	2420	20240227	0.83	2940	-17.01	20240111	2420	0.83	20240227	5380	-54.65	20230307	2420	0.83	20240227	0.58	N	128540	100	26 억		137852	N	N	0	N	00	N
15	20240228	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	0	3	0.00	24549600	9985	21.38	2440	2475	2435	3170	1710	2440	2458.65	0.52	0	-3975	2520	2480	2450	2410	2380	2465	2395	27	730	100	1750	5	1	26690460	651	-18.21	0.71	12	0.04	-134.00	3449.00	5380	20230307	-54.65	2420	20240227	0.83	2940	-17.01	20240111	2420	0.83	20240227	5380	-54.65	20230307	2420	0.83	20240227	0.58	N	128540	100	26 억		137852	N	N	0	N	00	N
16	20240228	100807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	25	2	1.02	15465695	6306	13.50	2440	2465	2435	3170	1710	2440	2452.54	0.52	0	-1773	2520	2480	2450	2410	2380	2465	2395	27	730	100	1750	5	1	26690460	658	-18.40	0.71	12	0.02	-134.00	3449.00	5380	20230307	-54.18	2420	20240227	1.86	2940	-16.16	20240111	2420	1.86	20240227	5380	-54.18	20230307	2420	1.86	20240227	0.58	N	128540	100	26 억		137852	N	N	0	N	00	N
17	20240228	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	20	2	0.82	3217325	1316	2.82	2440	2460	2440	3170	1710	2440	2444.78	0.52	0	-72	2520	2480	2450	2410	2380	2465	2395	27	730	100	1750	5	1	26690460	657	-18.36	0.71	12	0.00	-134.00	3449.00	5380	20230307	-54.28	2420	20240227	1.65	2940	-16.33	20240111	2420	1.65	20240227	5380	-54.28	20230307	2420	1.65	20240227	0.58	N	128540	100	26 억		137852	N	N	0	N	00	N
18	20240227	160810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2440	-30	5	-1.21	110817770	45343	59.34	2490	2490	2420	3210	1730	2470	2443.99	0.55	0	-8322	2556	2512	2491	2447	2426	2502	2437	27	740	100	1770	5	1	26690460	651	-18.21	0.71	12	0.17	-134.00	3449.00	5380	20230307	-54.65	2420	20240227	0.83	2940	-17.01	20240111	2420	0.83	20240227	5380	-54.65	20230307	2420	0.83	20240227	0.59	N	128540	100	26 억		146174	N	N	0	N	00	N
19	20240227	150812	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2425	-45	5	-1.82	106402945	43527	56.96	2490	2490	2420	3210	1730	2470	2444.53	0.55	0	-7918	2556	2512	2491	2447	2426	2502	2437	27	740	100	1770	5	1	26690460	647	-18.10	0.70	12	0.16	-134.00	3449.00	5380	20230307	-54.93	2420	20240227	0.21	2940	-17.52	20240111	2420	0.21	20240227	5380	-54.93	20230307	2420	0.21	20240227	0.59	N	128540	100	26 억		146174	N	N	0	N	00	N
20	20240227	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-15	5	-0.61	42169970	17120	22.40	2490	2490	2450	3210	1730	2470	2463.20	0.55	0	-4299	2556	2512	2491	2447	2426	2502	2437	27	740	100	1770	5	1	26690460	655	-18.32	0.71	12	0.06	-134.00	3449.00	5380	20230307	-54.37	2435	20240131	0.82	2940	-16.50	20240111	2435	0.82	20240131	5380	-54.37	20230307	2435	0.82	20240131	0.59	N	128540	100	26 억		146174	N	N	0	N	00	N
21	20240227	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-15	5	-0.61	37310250	15138	19.81	2490	2490	2450	3210	1730	2470	2464.67	0.55	0	-3212	2556	2512	2491	2447	2426	2502	2437	27	740	100	1770	5	1	26690460	655	-18.32	0.71	12	0.06	-134.00	3449.00	5380	20230307	-54.37	2435	20240131	0.82	2940	-16.50	20240111	2435	0.82	20240131	5380	-54.37	20230307	2435	0.82	20240131	0.59	N	128540	100	26 억		146174	N	N	0	N	00	N
22	20240227	120811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-5	5	-0.20	33016840	13389	17.52	2490	2490	2450	3210	1730	2470	2465.97	0.55	0	-2125	2556	2512	2491	2447	2426	2502	2437	27	740	100	1770	5	1	26690460	658	-18.40	0.71	12	0.05	-134.00	3449.00	5380	20230307	-54.18	2435	20240131	1.23	2940	-16.16	20240111	2435	1.23	20240131	5380	-54.18	20230307	2435	1.23	20240131	0.59	N	128540	100	26 억		146174	N	N	0	N	00	N
23	20240227	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	5	2	0.20	23891545	9677	12.66	2490	2490	2455	3210	1730	2470	2468.90	0.55	0	-1617	2556	2512	2491	2447	2426	2502	2437	27	740	100	1770	5	1	26690460	661	-18.47	0.72	12	0.04	-134.00	3449.00	5380	20230307	-54.00	2435	20240131	1.64	2940	-15.82	20240111	2435	1.64	20240131	5380	-54.00	20230307	2435	1.64	20240131	0.59	N	128540	100	26 억		146174	N	N	0	N	00	N
24	20240227	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	10	2	0.40	13450605	5439	7.12	2490	2490	2460	3210	1730	2470	2472.99	0.55	0	-1061	2556	2512	2491	2447	2426	2502	2437	27	740	100	1770	5	1	26690460	662	-18.51	0.72	12	0.02	-134.00	3449.00	5380	20230307	-53.90	2435	20240131	1.85	2940	-15.65	20240111	2435	1.85	20240131	5380	-53.90	20230307	2435	1.85	20240131	0.59	N	128540	100	26 억		146174	N	N	0	N	00	N
25	20240227	090809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	10	2	0.40	2255180	908	1.19	2490	2490	2470	3210	1730	2470	2483.68	0.55	0	70	2556	2512	2491	2447	2426	2502	2437	27	740	100	1770	5	1	26690460	662	-18.51	0.72	12	0.00	-134.00	3449.00	5380	20230307	-53.90	2435	20240131	1.85	2940	-15.65	20240111	2435	1.85	20240131	5380	-53.90	20230307	2435	1.85	20240131	0.59	N	128540	100	26 억		146174	N	N	0	N	00	N
26	20240226	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-50	5	-1.98	186288265	74657	73.18	2520	2535	2470	3275	1765	2520	2495.26	0.52	0	8225	2616	2567	2531	2482	2446	2550	2465	27	755	100	1810	5	1	26690460	659	-18.43	0.72	12	0.28	-134.00	3449.00	5380	20230307	-54.09	2435	20240131	1.44	2940	-15.99	20240111	2435	1.44	20240131	5380	-54.09	20230307	2435	1.44	20240131	0.60	N	128540	100	26 억		137935	N	N	0	N	00	N
27	20240226	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-40	5	-1.59	175158410	70155	68.76	2520	2535	2470	3275	1765	2520	2496.73	0.52	0	8320	2616	2567	2531	2482	2446	2550	2465	27	755	100	1810	5	1	26690460	662	-18.51	0.72	12	0.26	-134.00	3449.00	5380	20230307	-53.90	2435	20240131	1.85	2940	-15.65	20240111	2435	1.85	20240131	5380	-53.90	20230307	2435	1.85	20240131	0.60	N	128540	100	26 억		137935	N	N	0	N	00	N
28	20240226	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	0	3	0.00	117009520	46747	45.82	2520	2535	2485	3275	1765	2520	2503.04	0.52	0	-2137	2616	2567	2531	2482	2446	2550	2465	27	755	100	1810	5	1	26690460	673	-18.81	0.73	12	0.18	-134.00	3449.00	5380	20230307	-53.16	2435	20240131	3.49	2940	-14.29	20240111	2435	3.49	20240131	5380	-53.16	20230307	2435	3.49	20240131	0.60	N	128540	100	26 억		137935	N	N	0	N	00	N
29	20240226	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	-5	5	-0.20	90150025	36010	35.30	2520	2535	2485	3275	1765	2520	2503.47	0.52	0	-1671	2616	2567	2531	2482	2446	2550	2465	27	755	100	1810	5	1	26690460	671	-18.77	0.73	12	0.13	-134.00	3449.00	5380	20230307	-53.25	2435	20240131	3.29	2940	-14.46	20240111	2435	3.29	20240131	5380	-53.25	20230307	2435	3.29	20240131	0.60	N	128540	100	26 억		137935	N	N	0	N	00	N
30	20240226	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-10	5	-0.40	73371115	29325	28.74	2520	2535	2485	3275	1765	2520	2502.00	0.52	0	-2820	2616	2567	2531	2482	2446	2550	2465	27	755	100	1810	5	1	26690460	670	-18.73	0.73	12	0.11	-134.00	3449.00	5380	20230307	-53.35	2435	20240131	3.08	2940	-14.63	20240111	2435	3.08	20240131	5380	-53.35	20230307	2435	3.08	20240131	0.60	N	128540	100	26 억		137935	N	N	0	N	00	N
31	20240226	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-35	5	-1.39	49593675	19880	19.49	2520	2535	2485	3275	1765	2520	2494.65	0.52	0	-2745	2616	2567	2531	2482	2446	2550	2465	27	755	100	1810	5	1	26690460	663	-18.54	0.72	12	0.07	-134.00	3449.00	5380	20230307	-53.81	2435	20240131	2.05	2940	-15.48	20240111	2435	2.05	20240131	5380	-53.81	20230307	2435	2.05	20240131	0.60	N	128540	100	26 억		137935	N	N	0	N	00	N
32	20240226	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-10	5	-0.40	14968295	5979	5.86	2520	2535	2495	3275	1765	2520	2503.48	0.52	0	-213	2616	2567	2531	2482	2446	2550	2465	27	755	100	1810	5	1	26690460	670	-18.73	0.73	12	0.02	-134.00	3449.00	5380	20230307	-53.35	2435	20240131	3.08	2940	-14.63	20240111	2435	3.08	20240131	5380	-53.35	20230307	2435	3.08	20240131	0.60	N	128540	100	26 억		137935	N	N	0	N	00	N
33	20240226	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	0	3	0.00	748455	297	0.29	2520	2535	2520	3275	1765	2520	2520.05	0.52	0	-246	2616	2567	2531	2482	2446	2550	2465	27	755	100	1810	5	1	26690460	673	-18.81	0.73	12	0.00	-134.00	3449.00	5380	20230307	-53.16	2435	20240131	3.49	2940	-14.29	20240111	2435	3.49	20240131	5380	-53.16	20230307	2435	3.49	20240131	0.60	N	128540	100	26 억		137935	N	N	0	N	00	N
34	20240223	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-60	5	-2.33	257607660	102014	331.24	2540	2580	2495	3350	1810	2580	2525.22	0.48	0	9717	2636	2607	2586	2557	2536	2597	2547	27	770	100	1850	5	1	26690460	673	-18.81	0.73	12	0.38	-134.00	3449.00	5380	20230307	-53.16	2435	20240131	3.49	2940	-14.29	20240111	2435	3.49	20240131	5380	-53.16	20230307	2435	3.49	20240131	0.60	N	128540	100	26 억		128218	N	N	0	N	00	N
35	20240223	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-80	5	-3.10	256254755	101477	329.49	2540	2580	2495	3350	1810	2580	2525.25	0.48	0	9640	2636	2607	2586	2557	2536	2597	2547	27	770	100	1850	5	1	26690460	667	-18.66	0.72	12	0.38	-134.00	3449.00	5380	20230307	-53.53	2435	20240131	2.67	2940	-14.97	20240111	2435	2.67	20240131	5380	-53.53	20230307	2435	2.67	20240131	0.60	N	128540	100	26 억		128218	N	N	0	N	00	N
36	20240223	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-70	5	-2.71	222472390	87996	285.72	2540	2580	2495	3350	1810	2580	2528.21	0.48	0	10224	2636	2607	2586	2557	2536	2597	2547	27	770	100	1850	5	1	26690460	670	-18.73	0.73	12	0.33	-134.00	3449.00	5380	20230307	-53.35	2435	20240131	3.08	2940	-14.63	20240111	2435	3.08	20240131	5380	-53.35	20230307	2435	3.08	20240131	0.60	N	128540	100	26 억		128218	N	N	0	N	00	N
37	20240223	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-55	5	-2.13	183175115	72338	234.88	2540	2580	2500	3350	1810	2580	2532.21	0.48	0	8455	2636	2607	2586	2557	2536	2597	2547	27	770	100	1850	5	1	26690460	674	-18.84	0.73	12	0.27	-134.00	3449.00	5380	20230307	-53.07	2435	20240131	3.70	2940	-14.12	20240111	2435	3.70	20240131	5380	-53.07	20230307	2435	3.70	20240131	0.60	N	128540	100	26 억		128218	N	N	0	N	00	N
38	20240223	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	-40	5	-1.55	97513930	38342	124.50	2540	2580	2525	3350	1810	2580	2543.27	0.48	0	1687	2636	2607	2586	2557	2536	2597	2547	27	770	100	1850	5	1	26690460	678	-18.96	0.74	12	0.14	-134.00	3449.00	5380	20230307	-52.79	2435	20240131	4.31	2940	-13.61	20240111	2435	4.31	20240131	5380	-52.79	20230307	2435	4.31	20240131	0.60	N	128540	100	26 억		128218	N	N	0	N	00	N
39	20240223	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-30	5	-1.16	80499210	31649	102.76	2540	2580	2525	3350	1810	2580	2543.50	0.48	0	850	2636	2607	2586	2557	2536	2597	2547	27	770	100	1850	5	1	26690460	681	-19.03	0.74	12	0.12	-134.00	3449.00	5380	20230307	-52.60	2435	20240131	4.72	2940	-13.27	20240111	2435	4.72	20240131	5380	-52.60	20230307	2435	4.72	20240131	0.60	N	128540	100	26 억		128218	N	N	0	N	00	N
40	20240223	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-30	5	-1.16	61193155	24040	78.06	2540	2580	2530	3350	1810	2580	2545.47	0.48	0	-1976	2636	2607	2586	2557	2536	2597	2547	27	770	100	1850	5	1	26690460	681	-19.03	0.74	12	0.09	-134.00	3449.00	5380	20230307	-52.60	2435	20240131	4.72	2940	-13.27	20240111	2435	4.72	20240131	5380	-52.60	20230307	2435	4.72	20240131	0.60	N	128540	100	26 억		128218	N	N	0	N	00	N
41	20240223	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-10	5	-0.39	13641510	5359	17.40	2540	2580	2540	3350	1810	2580	2545.53	0.48	0	175	2636	2607	2586	2557	2536	2597	2547	27	770	100	1850	5	1	26690460	686	-19.18	0.75	12	0.02	-134.00	3449.00	5380	20230307	-52.23	2435	20240131	5.54	2940	-12.59	20240111	2435	5.54	20240131	5380	-52.23	20230307	2435	5.54	20240131	0.60	N	128540	100	26 억		128218	N	N	0	N	00	N
42	20240222	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-25	5	-0.96	79334330	30696	74.05	2605	2615	2565	3385	1825	2605	2584.52	0.50	0	-4014	2715	2660	2605	2550	2495	2687	2577	27	780	100	1870	5	1	26690460	689	-19.25	0.75	12	0.12	-134.00	3449.00	5380	20230307	-52.04	2435	20240131	5.95	2940	-12.24	20240111	2435	5.95	20240131	5380	-52.04	20230307	2435	5.95	20240131	0.61	N	128540	100	26 억		132232	N	N	0	N	00	N
43	20240222	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-35	5	-1.34	71324965	27580	66.53	2605	2615	2570	3385	1825	2605	2586.11	0.50	0	-3933	2715	2660	2605	2550	2495	2687	2577	27	780	100	1870	5	1	26690460	686	-19.18	0.75	12	0.10	-134.00	3449.00	5380	20230307	-52.23	2435	20240131	5.54	2940	-12.59	20240111	2435	5.54	20240131	5380	-52.23	20230307	2435	5.54	20240131	0.61	N	128540	100	26 억		132232	N	N	0	N	00	N
44	20240222	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	-10	5	-0.38	59908475	23155	55.86	2605	2615	2575	3385	1825	2605	2587.28	0.50	0	-2162	2715	2660	2605	2550	2495	2687	2577	27	780	100	1870	5	1	26690460	693	-19.37	0.75	12	0.09	-134.00	3449.00	5380	20230307	-51.77	2435	20240131	6.57	2940	-11.73	20240111	2435	6.57	20240131	5380	-51.77	20230307	2435	6.57	20240131	0.61	N	128540	100	26 억		132232	N	N	0	N	00	N
45	20240222	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	-15	5	-0.58	53648610	20742	50.03	2605	2615	2575	3385	1825	2605	2586.47	0.50	0	-1236	2715	2660	2605	2550	2495	2687	2577	27	780	100	1870	5	1	26690460	691	-19.33	0.75	12	0.08	-134.00	3449.00	5380	20230307	-51.86	2435	20240131	6.37	2940	-11.90	20240111	2435	6.37	20240131	5380	-51.86	20230307	2435	6.37	20240131	0.61	N	128540	100	26 억		132232	N	N	0	N	00	N
46	20240222	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	0	3	0.00	51179985	19789	47.74	2605	2615	2575	3385	1825	2605	2586.28	0.50	0	-316	2715	2660	2605	2550	2495	2687	2577	27	780	100	1870	5	1	26690460	695	-19.44	0.76	12	0.07	-134.00	3449.00	5380	20230307	-51.58	2435	20240131	6.98	2940	-11.39	20240111	2435	6.98	20240131	5380	-51.58	20230307	2435	6.98	20240131	0.61	N	128540	100	26 억		132232	N	N	0	N	00	N
47	20240222	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	-15	5	-0.58	30536685	11805	28.48	2605	2605	2580	3385	1825	2605	2586.76	0.50	0	-88	2715	2660	2605	2550	2495	2687	2577	27	780	100	1870	5	1	26690460	691	-19.33	0.75	12	0.04	-134.00	3449.00	5380	20230307	-51.86	2435	20240131	6.37	2940	-11.90	20240111	2435	6.37	20240131	5380	-51.86	20230307	2435	6.37	20240131	0.61	N	128540	100	26 억		132232	N	N	0	N	00	N
48	20240222	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	-20	5	-0.77	24276135	9389	22.65	2605	2605	2580	3385	1825	2605	2585.59	0.50	0	-61	2715	2660	2605	2550	2495	2687	2577	27	780	100	1870	5	1	26690460	690	-19.29	0.75	12	0.04	-134.00	3449.00	5380	20230307	-51.95	2435	20240131	6.16	2940	-12.07	20240111	2435	6.16	20240131	5380	-51.95	20230307	2435	6.16	20240131	0.61	N	128540	100	26 억		132232	N	N	0	N	00	N
49	20240222	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	-10	5	-0.38	1547460	595	1.44	2605	2605	2595	3385	1825	2605	2600.77	0.50	0	-237	2715	2660	2605	2550	2495	2687	2577	27	780	100	1870	5	1	26690460	693	-19.37	0.75	12	0.00	-134.00	3449.00	5380	20230307	-51.77	2435	20240131	6.57	2940	-11.73	20240111	2435	6.57	20240131	5380	-51.77	20230307	2435	6.57	20240131	0.61	N	128540	100	26 억		132232	N	N	0	N	00	N
50	20240221	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-25	5	-0.95	108439235	41455	98.23	2550	2660	2550	3415	1845	2630	2615.83	0.52	0	-7570	2683	2656	2608	2581	2533	2670	2595	27	785	100	1890	5	1	26690460	695	-19.44	0.76	12	0.16	-134.00	3449.00	5380	20230307	-51.58	2435	20240131	6.98	2940	-11.39	20240111	2435	6.98	20240131	5380	-51.58	20230307	2435	6.98	20240131	0.63	N	128540	100	26 억		139265	N	N	0	N	00	N
51	20240221	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	-20	5	-0.76	106552700	40730	96.51	2550	2660	2550	3415	1845	2630	2616.07	0.52	0	-7584	2683	2656	2608	2581	2533	2670	2595	27	785	100	1890	5	1	26690460	697	-19.48	0.76	12	0.15	-134.00	3449.00	5380	20230307	-51.49	2435	20240131	7.19	2940	-11.22	20240111	2435	7.19	20240131	5380	-51.49	20230307	2435	7.19	20240131	0.63	N	128540	100	26 억		139265	N	N	0	N	00	N
52	20240221	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	-10	5	-0.38	95953015	36676	86.90	2550	2660	2550	3415	1845	2630	2616.23	0.52	0	-4700	2683	2656	2608	2581	2533	2670	2595	27	785	100	1890	5	1	26690460	699	-19.55	0.76	12	0.14	-134.00	3449.00	5380	20230307	-51.30	2435	20240131	7.60	2940	-10.88	20240111	2435	7.60	20240131	5380	-51.30	20230307	2435	7.60	20240131	0.63	N	128540	100	26 억		139265	N	N	0	N	00	N
53	20240221	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	0	3	0.00	92248190	35264	83.56	2550	2660	2550	3415	1845	2630	2615.93	0.52	0	-4156	2683	2656	2608	2581	2533	2670	2595	27	785	100	1890	5	1	26690460	702	-19.63	0.76	12	0.13	-134.00	3449.00	5380	20230307	-51.12	2435	20240131	8.01	2940	-10.54	20240111	2435	8.01	20240131	5380	-51.12	20230307	2435	8.01	20240131	0.63	N	128540	100	26 억		139265	N	N	0	N	00	N
54	20240221	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	0	3	0.00	81385830	31113	73.72	2550	2660	2550	3415	1845	2630	2615.81	0.52	0	-2269	2683	2656	2608	2581	2533	2670	2595	27	785	100	1890	5	1	26690460	702	-19.63	0.76	12	0.12	-134.00	3449.00	5380	20230307	-51.12	2435	20240131	8.01	2940	-10.54	20240111	2435	8.01	20240131	5380	-51.12	20230307	2435	8.01	20240131	0.63	N	128540	100	26 억		139265	N	N	0	N	00	N
55	20240221	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	5	2	0.19	75791860	28986	68.68	2550	2660	2550	3415	1845	2630	2614.77	0.52	0	-2158	2683	2656	2608	2581	2533	2670	2595	27	785	100	1890	5	1	26690460	703	-19.66	0.76	12	0.11	-134.00	3449.00	5380	20230307	-51.02	2435	20240131	8.21	2940	-10.37	20240111	2435	8.21	20240131	5380	-51.02	20230307	2435	8.21	20240131	0.63	N	128540	100	26 억		139265	N	N	0	N	00	N
56	20240221	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	20	2	0.76	69687025	26670	63.19	2550	2660	2550	3415	1845	2630	2612.94	0.52	0	-1029	2683	2656	2608	2581	2533	2670	2595	27	785	100	1890	5	1	26690460	707	-19.78	0.77	12	0.10	-134.00	3449.00	5380	20230307	-50.74	2435	20240131	8.83	2940	-9.86	20240111	2435	8.83	20240131	5380	-50.74	20230307	2435	8.83	20240131	0.63	N	128540	100	26 억		139265	N	N	0	N	00	N
57	20240221	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	5	2	0.19	34844305	13489	31.96	2550	2635	2550	3415	1845	2630	2583.16	0.52	0	-333	2683	2656	2608	2581	2533	2670	2595	27	785	100	1890	5	1	26690460	703	-19.66	0.76	12	0.05	-134.00	3449.00	5380	20230307	-51.02	2435	20240131	8.21	2940	-10.37	20240111	2435	8.21	20240131	5380	-51.02	20230307	2435	8.21	20240131	0.63	N	128540	100	26 억		139265	N	N	0	N	00	N
58	20240220	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	5	2	0.19	109013680	41973	192.35	2560	2635	2560	3410	1840	2625	2597.23	0.54	0	-2502	2678	2651	2633	2606	2588	2642	2597	27	785	100	1890	5	1	26690460	702	-19.63	0.76	12	0.16	-134.00	3449.00	5380	20230307	-51.12	2435	20240131	8.01	2940	-10.54	20240111	2435	8.01	20240131	5380	-51.12	20230307	2435	8.01	20240131	0.62	N	128540	100	26 억		142937	N	N	0	N	00	N
59	20240220	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	5	2	0.19	107565000	41422	189.83	2560	2635	2560	3410	1840	2625	2596.81	0.54	0	-2490	2678	2651	2633	2606	2588	2642	2597	27	785	100	1890	5	1	26690460	702	-19.63	0.76	12	0.16	-134.00	3449.00	5380	20230307	-51.12	2435	20240131	8.01	2940	-10.54	20240111	2435	8.01	20240131	5380	-51.12	20230307	2435	8.01	20240131	0.62	N	128540	100	26 억		142937	N	N	0	N	00	N
60	20240220	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	-25	5	-0.95	64794260	25095	115.00	2560	2620	2560	3410	1840	2625	2581.96	0.54	0	-1241	2678	2651	2633	2606	2588	2642	2597	27	785	100	1890	5	1	26690460	694	-19.40	0.75	12	0.09	-134.00	3449.00	5380	20230307	-51.67	2435	20240131	6.78	2940	-11.56	20240111	2435	6.78	20240131	5380	-51.67	20230307	2435	6.78	20240131	0.62	N	128540	100	26 억		142937	N	N	0	N	00	N
61	20240220	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	-35	5	-1.33	61231955	23721	108.71	2560	2620	2560	3410	1840	2625	2581.34	0.54	0	-498	2678	2651	2633	2606	2588	2642	2597	27	785	100	1890	5	1	26690460	691	-19.33	0.75	12	0.09	-134.00	3449.00	5380	20230307	-51.86	2435	20240131	6.37	2940	-11.90	20240111	2435	6.37	20240131	5380	-51.86	20230307	2435	6.37	20240131	0.62	N	128540	100	26 억		142937	N	N	0	N	00	N
62	20240220	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-20	5	-0.76	58592315	22704	104.05	2560	2620	2560	3410	1840	2625	2580.70	0.54	0	5	2678	2651	2633	2606	2588	2642	2597	27	785	100	1890	5	1	26690460	695	-19.44	0.76	12	0.09	-134.00	3449.00	5380	20230307	-51.58	2435	20240131	6.98	2940	-11.39	20240111	2435	6.98	20240131	5380	-51.58	20230307	2435	6.98	20240131	0.62	N	128540	100	26 억		142937	N	N	0	N	00	N
63	20240220	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-45	5	-1.71	42640490	16537	75.78	2560	2620	2560	3410	1840	2625	2578.49	0.54	0	1081	2678	2651	2633	2606	2588	2642	2597	27	785	100	1890	5	1	26690460	689	-19.25	0.75	12	0.06	-134.00	3449.00	5380	20230307	-52.04	2435	20240131	5.95	2940	-12.24	20240111	2435	5.95	20240131	5380	-52.04	20230307	2435	5.95	20240131	0.62	N	128540	100	26 억		142937	N	N	0	N	00	N
64	20240220	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	-35	5	-1.33	38069915	14774	67.71	2560	2620	2560	3410	1840	2625	2576.82	0.54	0	2077	2678	2651	2633	2606	2588	2642	2597	27	785	100	1890	5	1	26690460	691	-19.33	0.75	12	0.06	-134.00	3449.00	5380	20230307	-51.86	2435	20240131	6.37	2940	-11.90	20240111	2435	6.37	20240131	5380	-51.86	20230307	2435	6.37	20240131	0.62	N	128540	100	26 억		142937	N	N	0	N	00	N
65	20240220	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	-5	5	-0.19	26396105	10270	47.06	2560	2620	2560	3410	1840	2625	2570.21	0.54	0	1725	2678	2651	2633	2606	2588	2642	2597	27	785	100	1890	5	1	26690460	699	-19.55	0.76	12	0.04	-134.00	3449.00	5380	20230307	-51.30	2435	20240131	7.60	2940	-10.88	20240111	2435	7.60	20240131	5380	-51.30	20230307	2435	7.60	20240131	0.62	N	128540	100	26 억		142937	N	N	0	N	00	N
66	20240219	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-20	5	-0.76	57457955	21821	43.60	2645	2660	2615	3435	1855	2645	2633.15	0.56	0	-6492	2701	2672	2631	2602	2561	2687	2617	27	790	100	1900	5	1	26690460	701	-19.59	0.76	12	0.08	-134.00	3449.00	5380	20230307	-51.21	2435	20240131	7.80	2940	-10.71	20240111	2435	7.80	20240131	5380	-51.21	20230307	2435	7.80	20240131	0.62	N	128540	100	26 억		149429	N	N	0	N	00	N
67	20240219	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-20	5	-0.76	50809900	19288	38.54	2645	2660	2615	3435	1855	2645	2634.28	0.56	0	-6133	2701	2672	2631	2602	2561	2687	2617	27	790	100	1900	5	1	26690460	701	-19.59	0.76	12	0.07	-134.00	3449.00	5380	20230307	-51.21	2435	20240131	7.80	2940	-10.71	20240111	2435	7.80	20240131	5380	-51.21	20230307	2435	7.80	20240131	0.62	N	128540	100	26 억		149429	N	N	0	N	00	N
68	20240219	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2640	-5	5	-0.19	42433925	16099	32.17	2645	2660	2615	3435	1855	2645	2635.81	0.56	0	-5606	2701	2672	2631	2602	2561	2687	2617	27	790	100	1900	5	1	26690460	705	-19.70	0.77	12	0.06	-134.00	3449.00	5380	20230307	-50.93	2435	20240131	8.42	2940	-10.20	20240111	2435	8.42	20240131	5380	-50.93	20230307	2435	8.42	20240131	0.62	N	128540	100	26 억		149429	N	N	0	N	00	N
69	20240219	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	-10	5	-0.38	40417925	15334	30.64	2645	2660	2615	3435	1855	2645	2635.84	0.56	0	-5097	2701	2672	2631	2602	2561	2687	2617	27	790	100	1900	5	1	26690460	703	-19.66	0.76	12	0.06	-134.00	3449.00	5380	20230307	-51.02	2435	20240131	8.21	2940	-10.37	20240111	2435	8.21	20240131	5380	-51.02	20230307	2435	8.21	20240131	0.62	N	128540	100	26 억		149429	N	N	0	N	00	N
70	20240219	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	-10	5	-0.38	27286875	10350	20.68	2645	2660	2615	3435	1855	2645	2636.41	0.56	0	-2629	2701	2672	2631	2602	2561	2687	2617	27	790	100	1900	5	1	26690460	703	-19.66	0.76	12	0.04	-134.00	3449.00	5380	20230307	-51.02	2435	20240131	8.21	2940	-10.37	20240111	2435	8.21	20240131	5380	-51.02	20230307	2435	8.21	20240131	0.62	N	128540	100	26 억		149429	N	N	0	N	00	N
71	20240219	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	-10	5	-0.38	18396655	6971	13.93	2645	2660	2615	3435	1855	2645	2639.03	0.56	0	183	2701	2672	2631	2602	2561	2687	2617	27	790	100	1900	5	1	26690460	703	-19.66	0.76	12	0.03	-134.00	3449.00	5380	20230307	-51.02	2435	20240131	8.21	2940	-10.37	20240111	2435	8.21	20240131	5380	-51.02	20230307	2435	8.21	20240131	0.62	N	128540	100	26 억		149429	N	N	0	N	00	N
72	20240219	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	0	3	0.00	15978735	6055	12.10	2645	2660	2615	3435	1855	2645	2638.93	0.56	0	497	2701	2672	2631	2602	2561	2687	2617	27	790	100	1900	5	1	26690460	706	-19.74	0.77	12	0.02	-134.00	3449.00	5380	20230307	-50.84	2435	20240131	8.62	2940	-10.03	20240111	2435	8.62	20240131	5380	-50.84	20230307	2435	8.62	20240131	0.62	N	128540	100	26 억		149429	N	N	0	N	00	N
73	20240219	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	10	2	0.38	7844430	2967	5.93	2645	2660	2620	3435	1855	2645	2643.89	0.56	0	181	2701	2672	2631	2602	2561	2687	2617	27	790	100	1900	5	1	26690460	709	-19.81	0.77	12	0.01	-134.00	3449.00	5380	20230307	-50.65	2435	20240131	9.03	2940	-9.69	20240111	2435	9.03	20240131	5380	-50.65	20230307	2435	9.03	20240131	0.62	N	128540	100	26 억		149429	N	N	0	N	00	N
74	20240216	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	25	2	0.95	131359100	49958	142.83	2590	2660	2590	3405	1835	2620	2629.38	0.51	0	12702	2686	2652	2596	2562	2506	2665	2575	27	785	100	1880	5	1	26690460	706	-19.74	0.77	12	0.19	-134.00	3449.00	5380	20230307	-50.84	2435	20240131	8.62	2940	-10.03	20240111	2435	8.62	20240131	5380	-50.84	20230307	2435	8.62	20240131	0.62	N	128540	100	26 억		135580	N	N	0	N	00	N
75	20240216	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	15	2	0.57	128539130	48891	139.78	2590	2660	2590	3405	1835	2620	2629.10	0.51	0	12719	2686	2652	2596	2562	2506	2665	2575	27	785	100	1880	5	1	26690460	703	-19.66	0.76	12	0.18	-134.00	3449.00	5380	20230307	-51.02	2435	20240131	8.21	2940	-10.37	20240111	2435	8.21	20240131	5380	-51.02	20230307	2435	8.21	20240131	0.62	N	128540	100	26 억		135580	N	N	0	N	00	N
76	20240216	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	25	2	0.95	118585665	45123	129.01	2590	2660	2590	3405	1835	2620	2628.05	0.51	0	14267	2686	2652	2596	2562	2506	2665	2575	27	785	100	1880	5	1	26690460	706	-19.74	0.77	12	0.17	-134.00	3449.00	5380	20230307	-50.84	2435	20240131	8.62	2940	-10.03	20240111	2435	8.62	20240131	5380	-50.84	20230307	2435	8.62	20240131	0.62	N	128540	100	26 억		135580	N	N	0	N	00	N
77	20240216	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	15	2	0.57	72947800	27858	79.65	2590	2640	2590	3405	1835	2620	2618.56	0.51	0	4649	2686	2652	2596	2562	2506	2665	2575	27	785	100	1880	5	1	26690460	703	-19.66	0.76	12	0.10	-134.00	3449.00	5380	20230307	-51.02	2435	20240131	8.21	2940	-10.37	20240111	2435	8.21	20240131	5380	-51.02	20230307	2435	8.21	20240131	0.62	N	128540	100	26 억		135580	N	N	0	N	00	N
78	20240216	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	0	3	0.00	55764480	21312	60.93	2590	2640	2590	3405	1835	2620	2616.58	0.51	0	1342	2686	2652	2596	2562	2506	2665	2575	27	785	100	1880	5	1	26690460	699	-19.55	0.76	12	0.08	-134.00	3449.00	5380	20230307	-51.30	2435	20240131	7.60	2940	-10.88	20240111	2435	7.60	20240131	5380	-51.30	20230307	2435	7.60	20240131	0.62	N	128540	100	26 억		135580	N	N	0	N	00	N
79	20240216	110732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-15	5	-0.57	53807360	20564	58.79	2590	2640	2590	3405	1835	2620	2616.58	0.51	0	1391	2686	2652	2596	2562	2506	2665	2575	27	785	100	1880	5	1	26690460	695	-19.44	0.76	12	0.08	-134.00	3449.00	5380	20230307	-51.58	2435	20240131	6.98	2940	-11.39	20240111	2435	6.98	20240131	5380	-51.58	20230307	2435	6.98	20240131	0.62	N	128540	100	26 억		135580	N	N	0	N	00	N
80	20240216	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	0	3	0.00	46208725	17652	50.47	2590	2640	2590	3405	1835	2620	2617.76	0.51	0	1391	2686	2652	2596	2562	2506	2665	2575	27	785	100	1880	5	1	26690460	699	-19.55	0.76	12	0.07	-134.00	3449.00	5380	20230307	-51.30	2435	20240131	7.60	2940	-10.88	20240111	2435	7.60	20240131	5380	-51.30	20230307	2435	7.60	20240131	0.62	N	128540	100	26 억		135580	N	N	0	N	00	N
81	20240216	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	0	3	0.00	1307880	503	1.44	2590	2630	2590	3405	1835	2620	2600.16	0.51	0	102	2686	2652	2596	2562	2506	2665	2575	27	785	100	1880	5	1	26690460	699	-19.55	0.76	12	0.00	-134.00	3449.00	5380	20230307	-51.30	2435	20240131	7.60	2940	-10.88	20240111	2435	7.60	20240131	5380	-51.30	20230307	2435	7.60	20240131	0.62	N	128540	100	26 억		135580	N	N	0	N	00	N
82	20240215	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	15	2	0.58	90989475	34875	116.30	2620	2630	2540	3385	1825	2605	2609.01	0.51	0	467	2675	2640	2580	2545	2485	2657	2562	27	780	100	1870	5	1	26690460	699	-19.55	0.76	12	0.13	-134.00	3449.00	5380	20230307	-51.30	2435	20240131	7.60	2940	-10.88	20240111	2435	7.60	20240131	5380	-51.30	20230307	2435	7.60	20240131	0.61	N	128540	100	26 억		135570	N	N	0	N	00	N
83	20240215	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	20	2	0.77	89555630	34328	114.48	2620	2630	2540	3385	1825	2605	2608.82	0.51	0	478	2675	2640	2580	2545	2485	2657	2562	27	780	100	1870	5	1	26690460	701	-19.59	0.76	12	0.13	-134.00	3449.00	5380	20230307	-51.21	2435	20240131	7.80	2940	-10.71	20240111	2435	7.80	20240131	5380	-51.21	20230307	2435	7.80	20240131	0.61	N	128540	100	26 억		135570	N	N	0	N	00	N
84	20240215	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	20	2	0.77	88113250	33776	112.64	2620	2630	2540	3385	1825	2605	2608.75	0.51	0	455	2675	2640	2580	2545	2485	2657	2562	27	780	100	1870	5	1	26690460	701	-19.59	0.76	12	0.13	-134.00	3449.00	5380	20230307	-51.21	2435	20240131	7.80	2940	-10.71	20240111	2435	7.80	20240131	5380	-51.21	20230307	2435	7.80	20240131	0.61	N	128540	100	26 억		135570	N	N	0	N	00	N
85	20240215	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	20	2	0.77	69743225	26757	89.23	2620	2630	2540	3385	1825	2605	2606.54	0.51	0	-1131	2675	2640	2580	2545	2485	2657	2562	27	780	100	1870	5	1	26690460	701	-19.59	0.76	12	0.10	-134.00	3449.00	5380	20230307	-51.21	2435	20240131	7.80	2940	-10.71	20240111	2435	7.80	20240131	5380	-51.21	20230307	2435	7.80	20240131	0.61	N	128540	100	26 억		135570	N	N	0	N	00	N
86	20240215	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	5	2	0.19	39039195	15014	50.07	2620	2620	2540	3385	1825	2605	2600.19	0.51	0	-2796	2675	2640	2580	2545	2485	2657	2562	27	780	100	1870	5	1	26690460	697	-19.48	0.76	12	0.06	-134.00	3449.00	5380	20230307	-51.49	2435	20240131	7.19	2940	-11.22	20240111	2435	7.19	20240131	5380	-51.49	20230307	2435	7.19	20240131	0.61	N	128540	100	26 억		135570	N	N	0	N	00	N
87	20240215	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	10	2	0.38	33657735	12952	43.19	2620	2620	2540	3385	1825	2605	2598.65	0.51	0	-2295	2675	2640	2580	2545	2485	2657	2562	27	780	100	1870	5	1	26690460	698	-19.51	0.76	12	0.05	-134.00	3449.00	5380	20230307	-51.39	2435	20240131	7.39	2940	-11.05	20240111	2435	7.39	20240131	5380	-51.39	20230307	2435	7.39	20240131	0.61	N	128540	100	26 억		135570	N	N	0	N	00	N
88	20240215	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	-5	5	-0.19	21386040	8245	27.50	2620	2620	2540	3385	1825	2605	2593.82	0.51	0	-1851	2675	2640	2580	2545	2485	2657	2562	27	780	100	1870	5	1	26690460	694	-19.40	0.75	12	0.03	-134.00	3449.00	5380	20230307	-51.67	2435	20240131	6.78	2940	-11.56	20240111	2435	6.78	20240131	5380	-51.67	20230307	2435	6.78	20240131	0.61	N	128540	100	26 억		135570	N	N	0	N	00	N
89	20240215	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	0	3	0.00	1302005	497	1.66	2620	2620	2605	3385	1825	2605	2619.73	0.51	0	-17	2675	2640	2580	2545	2485	2657	2562	27	780	100	1870	5	1	26690460	695	-19.44	0.76	12	0.00	-134.00	3449.00	5380	20230307	-51.58	2435	20240131	6.98	2940	-11.39	20240111	2435	6.98	20240131	5380	-51.58	20230307	2435	6.98	20240131	0.61	N	128540	100	26 억		135570	N	N	0	N	00	N
90	20240214	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	5	2	0.19	77355525	29974	53.69	2600	2615	2520	3380	1820	2600	2580.75	0.49	0	3591	2640	2620	2585	2565	2530	2602	2547	27	780	100	1870	5	1	26690460	695	-19.44	0.76	12	0.11	-134.00	3449.00	5380	20230307	-51.58	2435	20240131	6.98	2940	-11.39	20240111	2435	6.98	20240131	5380	-51.58	20230307	2435	6.98	20240131	0.62	N	128540	100	26 억		131979	N	N	0	N	00	N
91	20240214	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	0	3	0.00	75663935	29323	52.52	2600	2615	2520	3380	1820	2600	2580.36	0.49	0	3613	2640	2620	2585	2565	2530	2602	2547	27	780	100	1870	5	1	26690460	694	-19.40	0.75	12	0.11	-134.00	3449.00	5380	20230307	-51.67	2435	20240131	6.78	2940	-11.56	20240111	2435	6.78	20240131	5380	-51.67	20230307	2435	6.78	20240131	0.62	N	128540	100	26 억		131979	N	N	0	N	00	N
92	20240214	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	10	2	0.38	48168530	18605	33.32	2600	2615	2565	3380	1820	2600	2589.01	0.49	0	1321	2640	2620	2585	2565	2530	2602	2547	27	780	100	1870	5	1	26690460	697	-19.48	0.76	12	0.07	-134.00	3449.00	5380	20230307	-51.49	2435	20240131	7.19	2940	-11.22	20240111	2435	7.19	20240131	5380	-51.49	20230307	2435	7.19	20240131	0.62	N	128540	100	26 억		131979	N	N	0	N	00	N
93	20240214	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	10	2	0.38	45211155	17470	31.29	2600	2615	2565	3380	1820	2600	2587.93	0.49	0	1677	2640	2620	2585	2565	2530	2602	2547	27	780	100	1870	5	1	26690460	697	-19.48	0.76	12	0.07	-134.00	3449.00	5380	20230307	-51.49	2435	20240131	7.19	2940	-11.22	20240111	2435	7.19	20240131	5380	-51.49	20230307	2435	7.19	20240131	0.62	N	128540	100	26 억		131979	N	N	0	N	00	N
94	20240214	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	10	2	0.38	31438110	12172	21.80	2600	2615	2565	3380	1820	2600	2582.82	0.49	0	1956	2640	2620	2585	2565	2530	2602	2547	27	780	100	1870	5	1	26690460	697	-19.48	0.76	12	0.05	-134.00	3449.00	5380	20230307	-51.49	2435	20240131	7.19	2940	-11.22	20240111	2435	7.19	20240131	5380	-51.49	20230307	2435	7.19	20240131	0.62	N	128540	100	26 억		131979	N	N	0	N	00	N
95	20240214	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	10	2	0.38	29134225	11286	20.22	2600	2615	2565	3380	1820	2600	2581.45	0.49	0	2224	2640	2620	2585	2565	2530	2602	2547	27	780	100	1870	5	1	26690460	697	-19.48	0.76	12	0.04	-134.00	3449.00	5380	20230307	-51.49	2435	20240131	7.19	2940	-11.22	20240111	2435	7.19	20240131	5380	-51.49	20230307	2435	7.19	20240131	0.62	N	128540	100	26 억		131979	N	N	0	N	00	N
96	20240214	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	-10	5	-0.38	1536550	591	1.06	2600	2600	2590	3380	1820	2600	2599.92	0.49	0	-222	2640	2620	2585	2565	2530	2602	2547	27	780	100	1870	5	1	26690460	691	-19.33	0.75	12	0.00	-134.00	3449.00	5380	20230307	-51.86	2435	20240131	6.37	2940	-11.90	20240111	2435	6.37	20240131	5380	-51.86	20230307	2435	6.37	20240131	0.62	N	128540	100	26 억		131979	N	N	0	N	00	N
97	20240213	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	25	2	0.97	143699235	55819	221.47	2605	2605	2550	3345	1805	2575	2574.38	0.43	0	17049	2681	2627	2576	2522	2471	2602	2497	27	770	100	1850	5	1	26690460	694	-19.40	0.75	12	0.21	-134.00	3449.00	5380	20230307	-51.67	2435	20240131	6.78	2940	-11.56	20240111	2435	6.78	20240131	5380	-51.67	20230307	2435	6.78	20240131	0.62	N	128540	100	26 억		114404	N	N	0	N	00	N
98	20240213	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	15	2	0.58	139090130	54033	214.38	2605	2605	2550	3345	1805	2575	2574.17	0.43	0	16232	2681	2627	2576	2522	2471	2602	2497	27	770	100	1850	5	1	26690460	691	-19.33	0.75	12	0.20	-134.00	3449.00	5380	20230307	-51.86	2435	20240131	6.37	2940	-11.90	20240111	2435	6.37	20240131	5380	-51.86	20230307	2435	6.37	20240131	0.62	N	128540	100	26 억		114404	N	N	0	N	00	N
99	20240213	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	0	3	0.00	103216985	40185	159.44	2605	2605	2550	3345	1805	2575	2568.55	0.43	0	7113	2681	2627	2576	2522	2471	2602	2497	27	770	100	1850	5	1	26690460	687	-19.22	0.75	12	0.15	-134.00	3449.00	5380	20230307	-52.14	2435	20240131	5.75	2940	-12.41	20240111	2435	5.75	20240131	5380	-52.14	20230307	2435	5.75	20240131	0.62	N	128540	100	26 억		114404	N	N	0	N	00	N
100	20240213	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	5	2	0.19	82725775	32219	127.83	2605	2605	2550	3345	1805	2575	2567.61	0.43	0	7835	2681	2627	2576	2522	2471	2602	2497	27	770	100	1850	5	1	26690460	689	-19.25	0.75	12	0.12	-134.00	3449.00	5380	20230307	-52.04	2435	20240131	5.95	2940	-12.24	20240111	2435	5.95	20240131	5380	-52.04	20230307	2435	5.95	20240131	0.62	N	128540	100	26 억		114404	N	N	0	N	00	N
101	20240213	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	10	2	0.39	58304265	22664	89.92	2605	2605	2555	3345	1805	2575	2572.55	0.43	0	4009	2681	2627	2576	2522	2471	2602	2497	27	770	100	1850	5	1	26690460	690	-19.29	0.75	12	0.08	-134.00	3449.00	5380	20230307	-51.95	2435	20240131	6.16	2940	-12.07	20240111	2435	6.16	20240131	5380	-51.95	20230307	2435	6.16	20240131	0.62	N	128540	100	26 억		114404	N	N	0	N	00	N
102	20240213	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	15	2	0.58	57881340	22500	89.27	2605	2605	2555	3345	1805	2575	2572.50	0.43	0	4028	2681	2627	2576	2522	2471	2602	2497	27	770	100	1850	5	1	26690460	691	-19.33	0.75	12	0.08	-134.00	3449.00	5380	20230307	-51.86	2435	20240131	6.37	2940	-11.90	20240111	2435	6.37	20240131	5380	-51.86	20230307	2435	6.37	20240131	0.62	N	128540	100	26 억		114404	N	N	0	N	00	N
103	20240213	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	0	3	0.00	19131290	7449	29.55	2605	2605	2555	3345	1805	2575	2568.30	0.43	0	-569	2681	2627	2576	2522	2471	2602	2497	27	770	100	1850	5	1	26690460	687	-19.22	0.75	12	0.03	-134.00	3449.00	5380	20230307	-52.14	2435	20240131	5.75	2940	-12.41	20240111	2435	5.75	20240131	5380	-52.14	20230307	2435	5.75	20240131	0.62	N	128540	100	26 억		114404	N	N	0	N	00	N