KissMeData/310870/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	161100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1639	-4	5	-0.24	78016022	47157	156.10	1633	1678	1618	2135	1151	1643	1654.39	0.58	0	-701	1674	1658	1632	1616	1590	1666	1624	21	492	100	1180	1	1	20687271	339	7.88	0.73	12	0.23	208.00	2247.00	2220	20230601	-26.17	1555	20240227	5.40	1769	-7.35	20240115	1555	5.40	20240227	2220	-26.17	20230601	1555	5.40	20240227	1.66	N	310870	100	20 억		119511	N	N	0	N	00	N
3	20240229	151105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1647	4	2	0.24	70655558	42670	141.24	1633	1678	1618	2135	1151	1643	1655.86	0.58	0	1127	1674	1658	1632	1616	1590	1666	1624	21	492	100	1180	1	1	20687271	341	7.92	0.73	12	0.21	208.00	2247.00	2220	20230601	-25.81	1555	20240227	5.92	1769	-6.90	20240115	1555	5.92	20240227	2220	-25.81	20230601	1555	5.92	20240227	1.66	N	310870	100	20 억		119511	N	N	0	N	00	N
4	20240229	141105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1655	12	2	0.73	65794712	39721	131.48	1633	1678	1618	2135	1151	1643	1656.42	0.58	0	686	1674	1658	1632	1616	1590	1666	1624	21	492	100	1180	1	1	20687271	342	7.96	0.74	12	0.19	208.00	2247.00	2220	20230601	-25.45	1555	20240227	6.43	1769	-6.44	20240115	1555	6.43	20240227	2220	-25.45	20230601	1555	6.43	20240227	1.66	N	310870	100	20 억		119511	N	N	0	N	00	N
5	20240229	131103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1675	32	2	1.95	48442074	29238	96.78	1633	1675	1618	2135	1151	1643	1656.82	0.58	0	-1723	1674	1658	1632	1616	1590	1666	1624	21	492	100	1180	1	1	20687271	347	8.05	0.75	12	0.14	208.00	2247.00	2220	20230601	-24.55	1555	20240227	7.72	1769	-5.31	20240115	1555	7.72	20240227	2220	-24.55	20230601	1555	7.72	20240227	1.66	N	310870	100	20 억		119511	N	N	0	N	00	N
6	20240229	121103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1669	26	2	1.58	28623914	17400	57.60	1633	1675	1618	2135	1151	1643	1645.05	0.58	0	-1261	1674	1658	1632	1616	1590	1666	1624	21	492	100	1180	1	1	20687271	345	8.02	0.74	12	0.08	208.00	2247.00	2220	20230601	-24.82	1555	20240227	7.33	1769	-5.65	20240115	1555	7.33	20240227	2220	-24.82	20230601	1555	7.33	20240227	1.66	N	310870	100	20 억		119511	N	N	0	N	00	N
7	20240229	111106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1664	21	2	1.28	23331845	14225	47.09	1633	1675	1618	2135	1151	1643	1640.20	0.58	0	-498	1674	1658	1632	1616	1590	1666	1624	21	492	100	1180	1	1	20687271	344	8.00	0.74	12	0.07	208.00	2247.00	2220	20230601	-25.05	1555	20240227	7.01	1769	-5.94	20240115	1555	7.01	20240227	2220	-25.05	20230601	1555	7.01	20240227	1.66	N	310870	100	20 억		119511	N	N	0	N	00	N
8	20240229	101107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1644	1	2	0.06	14185047	8666	28.69	1633	1675	1618	2135	1151	1643	1636.86	0.58	0	-724	1674	1658	1632	1616	1590	1666	1624	21	492	100	1180	1	1	20687271	340	7.90	0.73	12	0.04	208.00	2247.00	2220	20230601	-25.95	1555	20240227	5.72	1769	-7.07	20240115	1555	5.72	20240227	2220	-25.95	20230601	1555	5.72	20240227	1.66	N	310870	100	20 억		119511	N	N	0	N	00	N
9	20240229	091105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1647	4	2	0.24	7099889	4347	14.39	1633	1675	1618	2135	1151	1643	1633.27	0.58	0	-161	1674	1658	1632	1616	1590	1666	1624	21	492	100	1180	1	1	20687271	341	7.92	0.73	12	0.02	208.00	2247.00	2220	20230601	-25.81	1555	20240227	5.92	1769	-6.90	20240115	1555	5.92	20240227	2220	-25.81	20230601	1555	5.92	20240227	1.66	N	310870	100	20 억		119511	N	N	0	N	00	N
10	20240228	161002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1643	2	2	0.12	49373943	30210	32.70	1632	1648	1606	2130	1149	1641	1634.31	0.58	0	-1264	1727	1683	1619	1575	1511	1706	1598	21	489	100	1180	1	1	20687271	340	7.90	0.73	12	0.15	208.00	2247.00	2220	20230601	-25.99	1555	20240227	5.66	1769	-7.12	20240115	1555	5.66	20240227	2220	-25.99	20230601	1555	5.66	20240227	1.67	N	310870	100	20 억		120786	N	N	0	N	00	N
11	20240228	151000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1642	1	2	0.06	47553863	29102	31.50	1632	1648	1606	2130	1149	1641	1633.99	0.58	0	-1262	1727	1683	1619	1575	1511	1706	1598	21	489	100	1180	1	1	20687271	340	7.89	0.73	12	0.14	208.00	2247.00	2220	20230601	-26.04	1555	20240227	5.59	1769	-7.18	20240115	1555	5.59	20240227	2220	-26.04	20230601	1555	5.59	20240227	1.67	N	310870	100	20 억		120786	N	N	0	N	00	N
12	20240228	141103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1639	-2	5	-0.12	41284919	25280	27.36	1632	1648	1606	2130	1149	1641	1633.04	0.58	0	-635	1727	1683	1619	1575	1511	1706	1598	21	489	100	1180	1	1	20687271	339	7.88	0.73	12	0.12	208.00	2247.00	2220	20230601	-26.17	1555	20240227	5.40	1769	-7.35	20240115	1555	5.40	20240227	2220	-26.17	20230601	1555	5.40	20240227	1.67	N	310870	100	20 억		120786	N	N	0	N	00	N
13	20240228	131058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1643	2	2	0.12	39101414	23949	25.92	1632	1648	1606	2130	1149	1641	1632.62	0.58	0	-313	1727	1683	1619	1575	1511	1706	1598	21	489	100	1180	1	1	20687271	340	7.90	0.73	12	0.12	208.00	2247.00	2220	20230601	-25.99	1555	20240227	5.66	1769	-7.12	20240115	1555	5.66	20240227	2220	-25.99	20230601	1555	5.66	20240227	1.67	N	310870	100	20 억		120786	N	N	0	N	00	N
14	20240228	121107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1639	-2	5	-0.12	32852724	20142	21.80	1632	1641	1606	2130	1149	1641	1630.96	0.58	0	-232	1727	1683	1619	1575	1511	1706	1598	21	489	100	1180	1	1	20687271	339	7.88	0.73	12	0.10	208.00	2247.00	2220	20230601	-26.17	1555	20240227	5.40	1769	-7.35	20240115	1555	5.40	20240227	2220	-26.17	20230601	1555	5.40	20240227	1.67	N	310870	100	20 억		120786	N	N	0	N	00	N
15	20240228	111022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1630	-11	5	-0.67	30287599	18574	20.10	1632	1641	1606	2130	1149	1641	1630.53	0.58	0	267	1727	1683	1619	1575	1511	1706	1598	21	489	100	1180	1	1	20687271	337	7.84	0.73	12	0.09	208.00	2247.00	2220	20230601	-26.58	1555	20240227	4.82	1769	-7.86	20240115	1555	4.82	20240227	2220	-26.58	20230601	1555	4.82	20240227	1.67	N	310870	100	20 억		120786	N	N	0	N	00	N
16	20240228	101104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1630	-11	5	-0.67	28240496	17322	18.75	1632	1641	1606	2130	1149	1641	1630.20	0.58	0	346	1727	1683	1619	1575	1511	1706	1598	21	489	100	1180	1	1	20687271	337	7.84	0.73	12	0.08	208.00	2247.00	2220	20230601	-26.58	1555	20240227	4.82	1769	-7.86	20240115	1555	4.82	20240227	2220	-26.58	20230601	1555	4.82	20240227	1.67	N	310870	100	20 억		120786	N	N	0	N	00	N
17	20240228	091107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1630	-11	5	-0.67	8624707	5286	5.72	1632	1641	1625	2130	1149	1641	1631.24	0.58	0	372	1727	1683	1619	1575	1511	1706	1598	21	489	100	1180	1	1	20687271	337	7.84	0.73	12	0.03	208.00	2247.00	2220	20230601	-26.58	1555	20240227	4.82	1769	-7.86	20240115	1555	4.82	20240227	2220	-26.58	20230601	1555	4.82	20240227	1.67	N	310870	100	20 억		120786	N	N	0	N	00	N
18	20240227	161102	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1641	1	2	0.06	148293831	92395	192.72	1640	1663	1555	2130	1148	1640	1605.00	0.59	0	-866	1672	1656	1643	1627	1614	1649	1620	21	490	100	1180	1	1	20687271	339	7.89	0.73	12	0.45	208.00	2247.00	2220	20230601	-26.08	1555	20240227	5.53	1769	-7.24	20240115	1555	5.53	20240227	2220	-26.08	20230601	1555	5.53	20240227	1.66	N	310870	100	20 억		121679	N	N	0	N	00	N
19	20240227	151103	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1653	13	2	0.79	141680869	88381	184.35	1640	1660	1555	2130	1148	1640	1603.07	0.59	0	-1038	1672	1656	1643	1627	1614	1649	1620	21	490	100	1180	1	1	20687271	342	7.95	0.74	12	0.43	208.00	2247.00	2220	20230601	-25.54	1555	20240227	6.30	1769	-6.56	20240115	1555	6.30	20240227	2220	-25.54	20230601	1555	6.30	20240227	1.66	N	310870	100	20 억		121679	N	N	0	N	00	N
20	20240227	141100	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1649	9	2	0.55	136027414	84962	177.22	1640	1650	1555	2130	1148	1640	1601.03	0.59	0	-279	1672	1656	1643	1627	1614	1649	1620	21	490	100	1180	1	1	20687271	341	7.93	0.73	12	0.41	208.00	2247.00	2220	20230601	-25.72	1555	20240227	6.05	1769	-6.78	20240115	1555	6.05	20240227	2220	-25.72	20230601	1555	6.05	20240227	1.66	N	310870	100	20 억		121679	N	N	0	N	00	N
21	20240227	131022	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1649	9	2	0.55	131308333	82094	171.24	1640	1649	1555	2130	1148	1640	1599.48	0.59	0	260	1672	1656	1643	1627	1614	1649	1620	21	490	100	1180	1	1	20687271	341	7.93	0.73	12	0.40	208.00	2247.00	2220	20230601	-25.72	1555	20240227	6.05	1769	-6.78	20240115	1555	6.05	20240227	2220	-25.72	20230601	1555	6.05	20240227	1.66	N	310870	100	20 억		121679	N	N	0	N	00	N
22	20240227	121103	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1637	-3	5	-0.18	125187361	78364	163.46	1640	1643	1555	2130	1148	1640	1597.51	0.59	0	516	1672	1656	1643	1627	1614	1649	1620	21	490	100	1180	1	1	20687271	339	7.87	0.73	12	0.38	208.00	2247.00	2220	20230601	-26.26	1555	20240227	5.27	1769	-7.46	20240115	1555	5.27	20240227	2220	-26.26	20230601	1555	5.27	20240227	1.66	N	310870	100	20 억		121679	N	N	0	N	00	N
23	20240227	111104	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1628	-12	5	-0.73	116487968	73048	152.37	1640	1643	1555	2130	1148	1640	1594.67	0.59	0	4469	1672	1656	1643	1627	1614	1649	1620	21	490	100	1180	1	1	20687271	337	7.83	0.72	12	0.35	208.00	2247.00	2220	20230601	-26.67	1555	20240227	4.69	1769	-7.97	20240115	1555	4.69	20240227	2220	-26.67	20230601	1555	4.69	20240227	1.66	N	310870	100	20 억		121679	N	N	0	N	00	N
24	20240227	101058	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1620	-20	5	-1.22	110874210	69589	145.15	1640	1643	1555	2130	1148	1640	1593.27	0.59	0	6038	1672	1656	1643	1627	1614	1649	1620	21	490	100	1180	1	1	20687271	335	7.79	0.72	12	0.34	208.00	2247.00	2220	20230601	-27.03	1555	20240227	4.18	1769	-8.42	20240115	1555	4.18	20240227	2220	-27.03	20230601	1555	4.18	20240227	1.66	N	310870	100	20 억		121679	N	N	0	N	00	N
25	20240227	091103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1640	0	3	0.00	9074150	5533	11.54	1640	1643	1640	2130	1148	1640	1640.01	0.59	0	-163	1672	1656	1643	1627	1614	1649	1620	21	490	100	1180	1	1	20687271	339	7.88	0.73	12	0.03	208.00	2247.00	2220	20230601	-26.13	1557	20231020	5.33	1769	-7.29	20240115	1581	3.73	20240201	2220	-26.13	20230601	1557	5.33	20231020	1.66	N	310870	100	20 억		121679	N	N	0	N	00	N
26	20240226	161058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1640	-13	5	-0.79	76841088	46805	95.87	1659	1659	1630	2145	1158	1653	1641.72	0.61	0	-3876	1706	1679	1662	1635	1618	1671	1627	21	492	100	1190	1	1	20687271	339	7.88	0.73	12	0.23	208.00	2247.00	2220	20230601	-26.13	1557	20231020	5.33	1769	-7.29	20240115	1581	3.73	20240201	2220	-26.13	20230601	1557	5.33	20231020	1.63	N	310870	100	20 억		125582	N	N	0	N	00	N
27	20240226	151050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1639	-14	5	-0.85	74123656	45148	92.47	1659	1659	1630	2145	1158	1653	1641.79	0.61	0	-3897	1706	1679	1662	1635	1618	1671	1627	21	492	100	1190	1	1	20687271	339	7.88	0.73	12	0.22	208.00	2247.00	2220	20230601	-26.17	1557	20231020	5.27	1769	-7.35	20240115	1581	3.67	20240201	2220	-26.17	20230601	1557	5.27	20231020	1.63	N	310870	100	20 억		125582	N	N	0	N	00	N
28	20240226	141056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1652	-1	5	-0.06	63127833	38441	78.74	1659	1659	1630	2145	1158	1653	1642.19	0.61	0	-3594	1706	1679	1662	1635	1618	1671	1627	21	492	100	1190	1	1	20687271	342	7.94	0.74	12	0.19	208.00	2247.00	2220	20230601	-25.59	1557	20231020	6.10	1769	-6.61	20240115	1581	4.49	20240201	2220	-25.59	20230601	1557	6.10	20231020	1.63	N	310870	100	20 억		125582	N	N	0	N	00	N
29	20240226	131048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1652	-1	5	-0.06	62192131	37874	77.58	1659	1659	1630	2145	1158	1653	1642.07	0.61	0	-3133	1706	1679	1662	1635	1618	1671	1627	21	492	100	1190	1	1	20687271	342	7.94	0.74	12	0.18	208.00	2247.00	2220	20230601	-25.59	1557	20231020	6.10	1769	-6.61	20240115	1581	4.49	20240201	2220	-25.59	20230601	1557	6.10	20231020	1.63	N	310870	100	20 억		125582	N	N	0	N	00	N
30	20240226	121048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1645	-8	5	-0.48	58521106	35647	73.01	1659	1659	1630	2145	1158	1653	1641.68	0.61	0	-3016	1706	1679	1662	1635	1618	1671	1627	21	492	100	1190	1	1	20687271	340	7.91	0.73	12	0.17	208.00	2247.00	2220	20230601	-25.90	1557	20231020	5.65	1769	-7.01	20240115	1581	4.05	20240201	2220	-25.90	20230601	1557	5.65	20231020	1.63	N	310870	100	20 억		125582	N	N	0	N	00	N
31	20240226	111046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1640	-13	5	-0.79	42812222	26051	53.36	1659	1659	1631	2145	1158	1653	1643.39	0.61	0	-2774	1706	1679	1662	1635	1618	1671	1627	21	492	100	1190	1	1	20687271	339	7.88	0.73	12	0.13	208.00	2247.00	2220	20230601	-26.13	1557	20231020	5.33	1769	-7.29	20240115	1581	3.73	20240201	2220	-26.13	20230601	1557	5.33	20231020	1.63	N	310870	100	20 억		125582	N	N	0	N	00	N
32	20240226	101044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1644	-9	5	-0.54	35649939	21674	44.39	1659	1659	1637	2145	1158	1653	1644.82	0.61	0	-2790	1706	1679	1662	1635	1618	1671	1627	21	492	100	1190	1	1	20687271	340	7.90	0.73	12	0.10	208.00	2247.00	2220	20230601	-25.95	1557	20231020	5.59	1769	-7.07	20240115	1581	3.98	20240201	2220	-25.95	20230601	1557	5.59	20231020	1.63	N	310870	100	20 억		125582	N	N	0	N	00	N
33	20240226	091042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1654	1	2	0.06	5369422	3240	6.64	1659	1659	1653	2145	1158	1653	1657.26	0.61	0	-270	1706	1679	1662	1635	1618	1671	1627	21	492	100	1190	1	1	20687271	342	7.95	0.74	12	0.02	208.00	2247.00	2220	20230601	-25.50	1557	20231020	6.23	1769	-6.50	20240115	1581	4.62	20240201	2220	-25.50	20230601	1557	6.23	20231020	1.63	N	310870	100	20 억		125582	N	N	0	N	00	N
34	20240223	161043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1653	-20	5	-1.20	80984618	48814	125.13	1673	1689	1645	2170	1172	1673	1658.61	0.62	0	-1928	1703	1688	1679	1664	1655	1683	1659	21	497	100	1200	1	1	20687271	342	7.95	0.74	12	0.24	208.00	2247.00	2220	20230601	-25.54	1557	20231020	6.17	1769	-6.56	20240115	1581	4.55	20240201	2220	-25.54	20230601	1557	6.17	20231020	1.68	N	310870	100	20 억		127537	N	N	0	N	00	N
35	20240223	151036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1659	-14	5	-0.84	66804554	40206	103.07	1673	1689	1648	2170	1172	1673	1661.11	0.62	0	-1945	1703	1688	1679	1664	1655	1683	1659	21	497	100	1200	1	1	20687271	343	7.98	0.74	12	0.19	208.00	2247.00	2220	20230601	-25.27	1557	20231020	6.55	1769	-6.22	20240115	1581	4.93	20240201	2220	-25.27	20230601	1557	6.55	20231020	1.68	N	310870	100	20 억		127537	N	N	0	N	00	N
36	20240223	141038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1660	-13	5	-0.78	62165978	37410	95.90	1673	1689	1648	2170	1172	1673	1661.28	0.62	0	-741	1703	1688	1679	1664	1655	1683	1659	21	497	100	1200	1	1	20687271	343	7.98	0.74	12	0.18	208.00	2247.00	2220	20230601	-25.23	1557	20231020	6.62	1769	-6.16	20240115	1581	5.00	20240201	2220	-25.23	20230601	1557	6.62	20231020	1.68	N	310870	100	20 억		127537	N	N	0	N	00	N
37	20240223	131036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1659	-14	5	-0.84	60503972	36409	93.33	1673	1689	1648	2170	1172	1673	1661.30	0.62	0	-662	1703	1688	1679	1664	1655	1683	1659	21	497	100	1200	1	1	20687271	343	7.98	0.74	12	0.18	208.00	2247.00	2220	20230601	-25.27	1557	20231020	6.55	1769	-6.22	20240115	1581	4.93	20240201	2220	-25.27	20230601	1557	6.55	20231020	1.68	N	310870	100	20 억		127537	N	N	0	N	00	N
38	20240223	121039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1656	-17	5	-1.02	58100381	34960	89.62	1673	1689	1648	2170	1172	1673	1661.41	0.62	0	-547	1703	1688	1679	1664	1655	1683	1659	21	497	100	1200	1	1	20687271	343	7.96	0.74	12	0.17	208.00	2247.00	2220	20230601	-25.41	1557	20231020	6.36	1769	-6.39	20240115	1581	4.74	20240201	2220	-25.41	20230601	1557	6.36	20231020	1.68	N	310870	100	20 억		127537	N	N	0	N	00	N
39	20240223	111025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1660	-13	5	-0.78	41501917	24925	63.89	1673	1689	1660	2170	1172	1673	1664.56	0.62	0	-742	1703	1688	1679	1664	1655	1683	1659	21	497	100	1200	1	1	20687271	343	7.98	0.74	12	0.12	208.00	2247.00	2220	20230601	-25.23	1557	20231020	6.62	1769	-6.16	20240115	1581	5.00	20240201	2220	-25.23	20230601	1557	6.62	20231020	1.68	N	310870	100	20 억		127537	N	N	0	N	00	N
40	20240223	101033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1661	-12	5	-0.72	18123267	10843	27.80	1673	1689	1660	2170	1172	1673	1671.17	0.62	0	-841	1703	1688	1679	1664	1655	1683	1659	21	497	100	1200	1	1	20687271	344	7.99	0.74	12	0.05	208.00	2247.00	2220	20230601	-25.18	1557	20231020	6.68	1769	-6.11	20240115	1581	5.06	20240201	2220	-25.18	20230601	1557	6.68	20231020	1.68	N	310870	100	20 억		127537	N	N	0	N	00	N
41	20240223	091035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1674	1	2	0.06	9326301	5565	14.27	1673	1689	1673	2170	1172	1673	1676.95	0.62	0	-608	1703	1688	1679	1664	1655	1683	1659	21	497	100	1200	1	1	20687271	346	8.05	0.74	12	0.03	208.00	2247.00	2220	20230601	-24.59	1557	20231020	7.51	1769	-5.37	20240115	1581	5.88	20240201	2220	-24.59	20230601	1557	7.51	20231020	1.68	N	310870	100	20 억		127537	N	N	0	N	00	N
42	20240222	161021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1673	-2	5	-0.12	65534783	39005	78.68	1675	1694	1670	2175	1173	1675	1680.16	0.62	0	143	1698	1686	1673	1661	1648	1692	1667	21	500	100	1200	1	1	20687271	346	8.04	0.74	12	0.19	208.00	2247.00	2220	20230601	-24.64	1557	20231020	7.45	1769	-5.43	20240115	1581	5.82	20240201	2220	-24.64	20230601	1557	7.45	20231020	1.67	N	310870	100	20 억		127424	N	N	0	N	00	N
43	20240222	151031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1672	-3	5	-0.18	64574371	38431	77.52	1675	1694	1670	2175	1173	1675	1680.27	0.62	0	163	1698	1686	1673	1661	1648	1692	1667	21	500	100	1200	1	1	20687271	346	8.04	0.74	12	0.19	208.00	2247.00	2220	20230601	-24.68	1557	20231020	7.39	1769	-5.48	20240115	1581	5.76	20240201	2220	-24.68	20230601	1557	7.39	20231020	1.67	N	310870	100	20 억		127424	N	N	0	N	00	N
44	20240222	141029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1674	-1	5	-0.06	59157265	35192	70.99	1675	1694	1670	2175	1173	1675	1680.99	0.62	0	192	1698	1686	1673	1661	1648	1692	1667	21	500	100	1200	1	1	20687271	346	8.05	0.74	12	0.17	208.00	2247.00	2220	20230601	-24.59	1557	20231020	7.51	1769	-5.37	20240115	1581	5.88	20240201	2220	-24.59	20230601	1557	7.51	20231020	1.67	N	310870	100	20 억		127424	N	N	0	N	00	N
45	20240222	131013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1689	14	2	0.84	52584786	31262	63.06	1675	1694	1670	2175	1173	1675	1682.07	0.62	0	-102	1698	1686	1673	1661	1648	1692	1667	21	500	100	1200	1	1	20687271	349	8.12	0.75	12	0.15	208.00	2247.00	2220	20230601	-23.92	1557	20231020	8.48	1769	-4.52	20240115	1581	6.83	20240201	2220	-23.92	20230601	1557	8.48	20231020	1.67	N	310870	100	20 억		127424	N	N	0	N	00	N
46	20240222	121025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1676	1	2	0.06	38628590	22977	46.35	1675	1694	1670	2175	1173	1675	1681.19	0.62	0	-84	1698	1686	1673	1661	1648	1692	1667	21	500	100	1200	1	1	20687271	347	8.06	0.75	12	0.11	208.00	2247.00	2220	20230601	-24.50	1557	20231020	7.64	1769	-5.26	20240115	1581	6.01	20240201	2220	-24.50	20230601	1557	7.64	20231020	1.67	N	310870	100	20 억		127424	N	N	0	N	00	N
47	20240222	111024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1675	0	3	0.00	30861368	18334	36.98	1675	1694	1675	2175	1173	1675	1683.29	0.62	0	-370	1698	1686	1673	1661	1648	1692	1667	21	500	100	1200	1	1	20687271	347	8.05	0.75	12	0.09	208.00	2247.00	2220	20230601	-24.55	1557	20231020	7.58	1769	-5.31	20240115	1581	5.95	20240201	2220	-24.55	20230601	1557	7.58	20231020	1.67	N	310870	100	20 억		127424	N	N	0	N	00	N
48	20240222	101013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1688	13	2	0.78	13170693	7811	15.76	1675	1694	1675	2175	1173	1675	1686.17	0.62	0	-476	1698	1686	1673	1661	1648	1692	1667	21	500	100	1200	1	1	20687271	349	8.12	0.75	12	0.04	208.00	2247.00	2220	20230601	-23.96	1557	20231020	8.41	1769	-4.58	20240115	1581	6.77	20240201	2220	-23.96	20230601	1557	8.41	20231020	1.67	N	310870	100	20 억		127424	N	N	0	N	00	N
49	20240222	091033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1685	10	2	0.60	4097504	2443	4.93	1675	1685	1675	2175	1173	1675	1677.24	0.62	0	-260	1698	1686	1673	1661	1648	1692	1667	21	500	100	1200	1	1	20687271	349	8.10	0.75	12	0.01	208.00	2247.00	2220	20230601	-24.10	1557	20231020	8.22	1769	-4.75	20240115	1581	6.58	20240201	2220	-24.10	20230601	1557	8.22	20231020	1.67	N	310870	100	20 억		127424	N	N	0	N	00	N
50	20240221	161019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1675	5	2	0.30	82982827	49562	316.79	1670	1685	1660	2170	1169	1670	1674.35	0.62	0	-2090	1694	1682	1676	1664	1658	1679	1661	21	500	100	1200	1	1	20687271	347	8.05	0.75	12	0.24	208.00	2247.00	2220	20230601	-24.55	1557	20231020	7.58	1769	-5.31	20240115	1581	5.95	20240201	2220	-24.55	20230601	1557	7.58	20231020	1.67	N	310870	100	20 억		127446	N	N	0	N	00	N
51	20240221	151010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1676	6	2	0.36	82694828	49390	315.69	1670	1685	1660	2170	1169	1670	1674.35	0.62	0	-2052	1694	1682	1676	1664	1658	1679	1661	21	500	100	1200	1	1	20687271	347	8.06	0.75	12	0.24	208.00	2247.00	2220	20230601	-24.50	1557	20231020	7.64	1769	-5.26	20240115	1581	6.01	20240201	2220	-24.50	20230601	1557	7.64	20231020	1.67	N	310870	100	20 억		127446	N	N	0	N	00	N
52	20240221	141010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1682	12	2	0.72	58067064	34672	221.62	1670	1685	1668	2170	1169	1670	1674.79	0.62	0	-1335	1694	1682	1676	1664	1658	1679	1661	21	500	100	1200	1	1	20687271	348	8.09	0.75	12	0.17	208.00	2247.00	2220	20230601	-24.23	1557	20231020	8.03	1769	-4.92	20240115	1581	6.39	20240201	2220	-24.23	20230601	1557	8.03	20231020	1.67	N	310870	100	20 억		127446	N	N	0	N	00	N
53	20240221	131010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1683	13	2	0.78	57657067	34428	220.06	1670	1685	1668	2170	1169	1670	1674.75	0.62	0	-1318	1694	1682	1676	1664	1658	1679	1661	21	500	100	1200	1	1	20687271	348	8.09	0.75	12	0.17	208.00	2247.00	2220	20230601	-24.19	1557	20231020	8.09	1769	-4.86	20240115	1581	6.45	20240201	2220	-24.19	20230601	1557	8.09	20231020	1.67	N	310870	100	20 억		127446	N	N	0	N	00	N
54	20240221	121013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1680	10	2	0.60	48064551	28716	183.55	1670	1685	1668	2170	1169	1670	1673.82	0.62	0	639	1694	1682	1676	1664	1658	1679	1661	21	500	100	1200	1	1	20687271	348	8.08	0.75	12	0.14	208.00	2247.00	2220	20230601	-24.32	1557	20231020	7.90	1769	-5.03	20240115	1581	6.26	20240201	2220	-24.32	20230601	1557	7.90	20231020	1.67	N	310870	100	20 억		127446	N	N	0	N	00	N
55	20240221	111019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1680	10	2	0.60	45953928	27460	175.52	1670	1685	1668	2170	1169	1670	1673.52	0.62	0	826	1694	1682	1676	1664	1658	1679	1661	21	500	100	1200	1	1	20687271	348	8.08	0.75	12	0.13	208.00	2247.00	2220	20230601	-24.32	1557	20231020	7.90	1769	-5.03	20240115	1581	6.26	20240201	2220	-24.32	20230601	1557	7.90	20231020	1.67	N	310870	100	20 억		127446	N	N	0	N	00	N
56	20240221	101009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1685	15	2	0.90	37982255	22715	145.19	1670	1685	1668	2170	1169	1670	1672.15	0.62	0	826	1694	1682	1676	1664	1658	1679	1661	21	500	100	1200	1	1	20687271	349	8.10	0.75	12	0.11	208.00	2247.00	2220	20230601	-24.10	1557	20231020	8.22	1769	-4.75	20240115	1581	6.58	20240201	2220	-24.10	20230601	1557	8.22	20231020	1.67	N	310870	100	20 억		127446	N	N	0	N	00	N
57	20240221	091010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1669	-1	5	-0.06	8321693	4984	31.86	1670	1670	1668	2170	1169	1670	1669.66	0.62	0	-361	1694	1682	1676	1664	1658	1679	1661	21	500	100	1200	1	1	20687271	345	8.02	0.74	12	0.02	208.00	2247.00	2220	20230601	-24.82	1557	20231020	7.19	1769	-5.65	20240115	1581	5.57	20240201	2220	-24.82	20230601	1557	7.19	20231020	1.67	N	310870	100	20 억		127446	N	N	0	N	00	N
58	20240220	161005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1670	-19	5	-1.12	26106910	15540	68.43	1688	1688	1670	2195	1183	1689	1679.98	0.62	0	-2074	1708	1698	1688	1678	1668	1693	1673	21	506	100	1210	1	1	20687271	345	8.03	0.74	12	0.08	208.00	2247.00	2220	20230601	-24.77	1557	20231020	7.26	1769	-5.60	20240115	1581	5.63	20240201	2220	-24.77	20230601	1557	7.26	20231020	1.64	N	310870	100	20 억		128539	N	N	0	N	00	N
59	20240220	151004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1676	-13	5	-0.77	20900867	12424	54.71	1688	1688	1671	2195	1183	1689	1682.30	0.62	0	-2101	1708	1698	1688	1678	1668	1693	1673	21	506	100	1210	1	1	20687271	347	8.06	0.75	12	0.06	208.00	2247.00	2220	20230601	-24.50	1557	20231020	7.64	1769	-5.26	20240115	1581	6.01	20240201	2220	-24.50	20230601	1557	7.64	20231020	1.64	N	310870	100	20 억		128539	N	N	0	N	00	N
60	20240220	141000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1680	-9	5	-0.53	18318081	10883	47.92	1688	1688	1672	2195	1183	1689	1683.18	0.62	0	-1659	1708	1698	1688	1678	1668	1693	1673	21	506	100	1210	1	1	20687271	348	8.08	0.75	12	0.05	208.00	2247.00	2220	20230601	-24.32	1557	20231020	7.90	1769	-5.03	20240115	1581	6.26	20240201	2220	-24.32	20230601	1557	7.90	20231020	1.64	N	310870	100	20 억		128539	N	N	0	N	00	N
61	20240220	131005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1682	-7	5	-0.41	16432869	9760	42.98	1688	1688	1675	2195	1183	1689	1683.70	0.62	0	-1391	1708	1698	1688	1678	1668	1693	1673	21	506	100	1210	1	1	20687271	348	8.09	0.75	12	0.05	208.00	2247.00	2220	20230601	-24.23	1557	20231020	8.03	1769	-4.92	20240115	1581	6.39	20240201	2220	-24.23	20230601	1557	8.03	20231020	1.64	N	310870	100	20 억		128539	N	N	0	N	00	N
62	20240220	120956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1683	-6	5	-0.36	13431686	7975	35.12	1688	1688	1675	2195	1183	1689	1684.22	0.62	0	-104	1708	1698	1688	1678	1668	1693	1673	21	506	100	1210	1	1	20687271	348	8.09	0.75	12	0.04	208.00	2247.00	2220	20230601	-24.19	1557	20231020	8.09	1769	-4.86	20240115	1581	6.45	20240201	2220	-24.19	20230601	1557	8.09	20231020	1.64	N	310870	100	20 억		128539	N	N	0	N	00	N
63	20240220	111000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1686	-3	5	-0.18	11109184	6595	29.04	1688	1688	1675	2195	1183	1689	1684.49	0.62	0	-32	1708	1698	1688	1678	1668	1693	1673	21	506	100	1210	1	1	20687271	349	8.11	0.75	12	0.03	208.00	2247.00	2220	20230601	-24.05	1557	20231020	8.29	1769	-4.69	20240115	1581	6.64	20240201	2220	-24.05	20230601	1557	8.29	20231020	1.64	N	310870	100	20 억		128539	N	N	0	N	00	N
64	20240220	100952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1683	-6	5	-0.36	6158095	3656	16.10	1688	1688	1675	2195	1183	1689	1684.38	0.62	0	-15	1708	1698	1688	1678	1668	1693	1673	21	506	100	1210	1	1	20687271	348	8.09	0.75	12	0.02	208.00	2247.00	2220	20230601	-24.19	1557	20231020	8.09	1769	-4.86	20240115	1581	6.45	20240201	2220	-24.19	20230601	1557	8.09	20231020	1.64	N	310870	100	20 억		128539	N	N	0	N	00	N
65	20240220	091011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1678	-11	5	-0.65	2245618	1334	5.87	1688	1688	1675	2195	1183	1689	1683.37	0.62	0	62	1708	1698	1688	1678	1668	1693	1673	21	506	100	1210	1	1	20687271	347	8.07	0.75	12	0.01	208.00	2247.00	2220	20230601	-24.41	1557	20231020	7.77	1769	-5.14	20240115	1581	6.14	20240201	2220	-24.41	20230601	1557	7.77	20231020	1.64	N	310870	100	20 억		128539	N	N	0	N	00	N
66	20240219	161006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1689	-9	5	-0.53	38262103	22710	82.73	1698	1698	1678	2205	1189	1698	1684.79	0.61	0	1854	1712	1705	1698	1691	1684	1701	1687	21	507	100	1220	1	1	20687271	349	8.12	0.75	12	0.11	208.00	2247.00	2220	20230601	-23.92	1557	20231020	8.48	1769	-4.52	20240115	1581	6.83	20240201	2220	-23.92	20230601	1557	8.48	20231020	1.64	N	310870	100	20 억		126712	N	N	0	N	00	N
67	20240219	151009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1687	-11	5	-0.65	35114072	20846	75.94	1698	1698	1678	2205	1189	1698	1684.42	0.61	0	1878	1712	1705	1698	1691	1684	1701	1687	21	507	100	1220	1	1	20687271	349	8.11	0.75	12	0.10	208.00	2247.00	2220	20230601	-24.01	1557	20231020	8.35	1769	-4.64	20240115	1581	6.70	20240201	2220	-24.01	20230601	1557	8.35	20231020	1.64	N	310870	100	20 억		126712	N	N	0	N	00	N
68	20240219	141009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1680	-18	5	-1.06	33665119	19987	72.81	1698	1698	1678	2205	1189	1698	1684.32	0.61	0	1812	1712	1705	1698	1691	1684	1701	1687	21	507	100	1220	1	1	20687271	348	8.08	0.75	12	0.10	208.00	2247.00	2220	20230601	-24.32	1557	20231020	7.90	1769	-5.03	20240115	1581	6.26	20240201	2220	-24.32	20230601	1557	7.90	20231020	1.64	N	310870	100	20 억		126712	N	N	0	N	00	N
69	20240219	131006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1689	-9	5	-0.53	31500755	18702	68.13	1698	1698	1678	2205	1189	1698	1684.32	0.61	0	1532	1712	1705	1698	1691	1684	1701	1687	21	507	100	1220	1	1	20687271	349	8.12	0.75	12	0.09	208.00	2247.00	2220	20230601	-23.92	1557	20231020	8.48	1769	-4.52	20240115	1581	6.83	20240201	2220	-23.92	20230601	1557	8.48	20231020	1.64	N	310870	100	20 억		126712	N	N	0	N	00	N
70	20240219	121005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1688	-10	5	-0.59	26869138	15951	58.11	1698	1698	1680	2205	1189	1698	1684.44	0.61	0	1191	1712	1705	1698	1691	1684	1701	1687	21	507	100	1220	1	1	20687271	349	8.12	0.75	12	0.08	208.00	2247.00	2220	20230601	-23.96	1557	20231020	8.41	1769	-4.58	20240115	1581	6.77	20240201	2220	-23.96	20230601	1557	8.41	20231020	1.64	N	310870	100	20 억		126712	N	N	0	N	00	N
71	20240219	111002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1683	-15	5	-0.88	19577520	11617	42.32	1698	1698	1682	2205	1189	1698	1685.20	0.61	0	1111	1712	1705	1698	1691	1684	1701	1687	21	507	100	1220	1	1	20687271	348	8.09	0.75	12	0.06	208.00	2247.00	2220	20230601	-24.19	1557	20231020	8.09	1769	-4.86	20240115	1581	6.45	20240201	2220	-24.19	20230601	1557	8.09	20231020	1.64	N	310870	100	20 억		126712	N	N	0	N	00	N
72	20240219	100958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1684	-14	5	-0.82	11801751	6998	25.49	1698	1698	1682	2205	1189	1698	1686.37	0.61	0	1116	1712	1705	1698	1691	1684	1701	1687	21	507	100	1220	1	1	20687271	348	8.10	0.75	12	0.03	208.00	2247.00	2220	20230601	-24.14	1557	20231020	8.16	1769	-4.80	20240115	1581	6.51	20240201	2220	-24.14	20230601	1557	8.16	20231020	1.64	N	310870	100	20 억		126712	N	N	0	N	00	N
73	20240219	091000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1683	-15	5	-0.88	4554946	2700	9.84	1698	1698	1682	2205	1189	1698	1686.84	0.61	0	358	1712	1705	1698	1691	1684	1701	1687	21	507	100	1220	1	1	20687271	348	8.09	0.75	12	0.01	208.00	2247.00	2220	20230601	-24.19	1557	20231020	8.09	1769	-4.86	20240115	1581	6.45	20240201	2220	-24.19	20230601	1557	8.09	20231020	1.64	N	310870	100	20 억		126712	N	N	0	N	00	N
74	20240216	160951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1698	-7	5	-0.41	46542515	27445	109.24	1705	1705	1691	2215	1194	1705	1695.61	0.60	0	2024	1721	1712	1701	1692	1681	1717	1697	21	510	100	1220	1	1	20687271	351	8.16	0.76	12	0.13	208.00	2247.00	2220	20230601	-23.51	1557	20231020	9.06	1769	-4.01	20240115	1581	7.40	20240201	2220	-23.51	20230601	1557	9.06	20231020	1.63	N	310870	100	20 억		124715	N	N	0	N	00	N
75	20240216	151000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1697	-8	5	-0.47	38469735	22679	90.27	1705	1705	1693	2215	1194	1705	1695.99	0.60	0	2391	1721	1712	1701	1692	1681	1717	1697	21	510	100	1220	1	1	20687271	351	8.16	0.76	12	0.11	208.00	2247.00	2220	20230601	-23.56	1557	20231020	8.99	1769	-4.07	20240115	1581	7.34	20240201	2220	-23.56	20230601	1557	8.99	20231020	1.63	N	310870	100	20 억		124715	N	N	0	N	00	N
76	20240216	141003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1699	-6	5	-0.35	32090641	18915	75.29	1705	1705	1693	2215	1194	1705	1696.25	0.60	0	1557	1721	1712	1701	1692	1681	1717	1697	21	510	100	1220	1	1	20687271	351	8.17	0.76	12	0.09	208.00	2247.00	2220	20230601	-23.47	1557	20231020	9.12	1769	-3.96	20240115	1581	7.46	20240201	2220	-23.47	20230601	1557	9.12	20231020	1.63	N	310870	100	20 억		124715	N	N	0	N	00	N
77	20240216	130958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1694	-11	5	-0.65	24162381	14237	56.67	1705	1705	1693	2215	1194	1705	1696.75	0.60	0	1232	1721	1712	1701	1692	1681	1717	1697	21	510	100	1220	1	1	20687271	350	8.14	0.75	12	0.07	208.00	2247.00	2220	20230601	-23.69	1557	20231020	8.80	1769	-4.24	20240115	1581	7.15	20240201	2220	-23.69	20230601	1557	8.80	20231020	1.63	N	310870	100	20 억		124715	N	N	0	N	00	N
78	20240216	121001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1697	-8	5	-0.47	18355325	10808	43.02	1705	1705	1693	2215	1194	1705	1697.85	0.60	0	868	1721	1712	1701	1692	1681	1717	1697	21	510	100	1220	1	1	20687271	351	8.16	0.76	12	0.05	208.00	2247.00	2220	20230601	-23.56	1557	20231020	8.99	1769	-4.07	20240115	1581	7.34	20240201	2220	-23.56	20230601	1557	8.99	20231020	1.63	N	310870	100	20 억		124715	N	N	0	N	00	N
79	20240216	111007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1697	-8	5	-0.47	17756530	10455	41.62	1705	1705	1693	2215	1194	1705	1697.90	0.60	0	815	1721	1712	1701	1692	1681	1717	1697	21	510	100	1220	1	1	20687271	351	8.16	0.76	12	0.05	208.00	2247.00	2220	20230601	-23.56	1557	20231020	8.99	1769	-4.07	20240115	1581	7.34	20240201	2220	-23.56	20230601	1557	8.99	20231020	1.63	N	310870	100	20 억		124715	N	N	0	N	00	N
80	20240216	090953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1701	-4	5	-0.23	3996180	2344	9.33	1705	1705	1701	2215	1194	1705	1704.79	0.60	0	0	1721	1712	1701	1692	1681	1717	1697	21	510	100	1220	1	1	20687271	352	8.18	0.76	12	0.01	208.00	2247.00	2220	20230601	-23.38	1557	20231020	9.25	1769	-3.84	20240115	1581	7.59	20240201	2220	-23.38	20230601	1557	9.25	20231020	1.63	N	310870	100	20 억		124715	N	N	0	N	00	N
81	20240215	160950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1705	8	2	0.47	42703797	25113	100.17	1697	1710	1690	2205	1188	1697	1700.55	0.59	0	2330	1715	1705	1701	1691	1687	1704	1690	21	508	100	1220	1	1	20687271	353	8.20	0.76	12	0.12	208.00	2247.00	2220	20230601	-23.20	1557	20231020	9.51	1769	-3.62	20240115	1581	7.84	20240201	2220	-23.20	20230601	1557	9.51	20231020	1.61	N	310870	100	20 억		122411	N	N	0	N	00	N
82	20240215	150956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1703	6	2	0.35	42081472	24748	98.71	1697	1710	1690	2205	1188	1697	1700.49	0.59	0	2315	1715	1705	1701	1691	1687	1704	1690	21	508	100	1220	1	1	20687271	352	8.19	0.76	12	0.12	208.00	2247.00	2220	20230601	-23.29	1557	20231020	9.38	1769	-3.73	20240115	1581	7.72	20240201	2220	-23.29	20230601	1557	9.38	20231020	1.61	N	310870	100	20 억		122411	N	N	0	N	00	N
83	20240215	140950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1706	9	2	0.53	38531780	22659	90.38	1697	1710	1690	2205	1188	1697	1700.61	0.59	0	2017	1715	1705	1701	1691	1687	1704	1690	21	508	100	1220	1	1	20687271	353	8.20	0.76	12	0.11	208.00	2247.00	2220	20230601	-23.15	1557	20231020	9.57	1769	-3.56	20240115	1581	7.91	20240201	2220	-23.15	20230601	1557	9.57	20231020	1.61	N	310870	100	20 억		122411	N	N	0	N	00	N
84	20240215	130924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1705	8	2	0.47	27735196	16319	65.09	1697	1710	1690	2205	1188	1697	1699.67	0.59	0	986	1715	1705	1701	1691	1687	1704	1690	21	508	100	1220	1	1	20687271	353	8.20	0.76	12	0.08	208.00	2247.00	2220	20230601	-23.20	1557	20231020	9.51	1769	-3.62	20240115	1581	7.84	20240201	2220	-23.20	20230601	1557	9.51	20231020	1.61	N	310870	100	20 억		122411	N	N	0	N	00	N
85	20240215	120950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1698	1	2	0.06	20890919	12307	49.09	1697	1710	1690	2205	1188	1697	1697.51	0.59	0	1023	1715	1705	1701	1691	1687	1704	1690	21	508	100	1220	1	1	20687271	351	8.16	0.76	12	0.06	208.00	2247.00	2220	20230601	-23.51	1557	20231020	9.06	1769	-4.01	20240115	1581	7.40	20240201	2220	-23.51	20230601	1557	9.06	20231020	1.61	N	310870	100	20 억		122411	N	N	0	N	00	N
86	20240215	110943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1696	-1	5	-0.06	19724349	11621	46.35	1697	1710	1690	2205	1188	1697	1697.32	0.59	0	654	1715	1705	1701	1691	1687	1704	1690	21	508	100	1220	1	1	20687271	351	8.15	0.75	12	0.06	208.00	2247.00	2220	20230601	-23.60	1557	20231020	8.93	1769	-4.13	20240115	1581	7.27	20240201	2220	-23.60	20230601	1557	8.93	20231020	1.61	N	310870	100	20 억		122411	N	N	0	N	00	N
87	20240215	100943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1698	1	2	0.06	18060416	10640	42.44	1697	1710	1690	2205	1188	1697	1697.43	0.59	0	189	1715	1705	1701	1691	1687	1704	1690	21	508	100	1220	1	1	20687271	351	8.16	0.76	12	0.05	208.00	2247.00	2220	20230601	-23.51	1557	20231020	9.06	1769	-4.01	20240115	1581	7.40	20240201	2220	-23.51	20230601	1557	9.06	20231020	1.61	N	310870	100	20 억		122411	N	N	0	N	00	N
88	20240215	090947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	13	2	0.77	14398729	8480	33.82	1697	1710	1696	2205	1188	1697	1698.04	0.59	0	-206	1715	1705	1701	1691	1687	1704	1690	21	508	100	1220	1	1	20687271	354	8.22	0.76	12	0.04	208.00	2247.00	2220	20230601	-22.97	1557	20231020	9.83	1769	-3.34	20240115	1581	8.16	20240201	2220	-22.97	20230601	1557	9.83	20231020	1.61	N	310870	100	20 억		122411	N	N	0	N	00	N
89	20240214	160940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1697	-14	5	-0.82	42796808	25065	93.48	1711	1711	1697	2220	1198	1711	1707.18	0.59	0	733	1721	1715	1708	1702	1695	1719	1706	21	509	100	1230	1	1	20687271	351	8.16	0.76	12	0.12	208.00	2247.00	2220	20230601	-23.56	1557	20231020	8.99	1769	-4.07	20240115	1581	7.34	20240201	2220	-23.56	20230601	1557	8.99	20231020	1.63	N	310870	100	20 억		121687	N	N	0	N	00	N
90	20240214	150942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1704	-7	5	-0.41	36093222	21119	78.76	1711	1711	1704	2220	1198	1711	1708.88	0.59	0	248	1721	1715	1708	1702	1695	1719	1706	21	509	100	1230	1	1	20687271	353	8.19	0.76	12	0.10	208.00	2247.00	2220	20230601	-23.24	1557	20231020	9.44	1769	-3.67	20240115	1581	7.78	20240201	2220	-23.24	20230601	1557	9.44	20231020	1.63	N	310870	100	20 억		121687	N	N	0	N	00	N
91	20240214	140938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1711	0	3	0.00	33886165	19825	73.94	1711	1711	1704	2220	1198	1711	1709.11	0.59	0	-48	1721	1715	1708	1702	1695	1719	1706	21	509	100	1230	1	1	20687271	354	8.23	0.76	12	0.10	208.00	2247.00	2220	20230601	-22.93	1557	20231020	9.89	1769	-3.28	20240115	1581	8.22	20240201	2220	-22.93	20230601	1557	9.89	20231020	1.63	N	310870	100	20 억		121687	N	N	0	N	00	N
92	20240214	130941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-1	5	-0.06	32543911	19040	71.01	1711	1711	1704	2220	1198	1711	1709.07	0.59	0	-565	1721	1715	1708	1702	1695	1719	1706	21	509	100	1230	1	1	20687271	354	8.22	0.76	12	0.09	208.00	2247.00	2220	20230601	-22.97	1557	20231020	9.83	1769	-3.34	20240115	1581	8.16	20240201	2220	-22.97	20230601	1557	9.83	20231020	1.63	N	310870	100	20 억		121687	N	N	0	N	00	N
93	20240214	120932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-2	5	-0.12	25015868	14631	54.56	1711	1711	1704	2220	1198	1711	1709.63	0.59	0	-823	1721	1715	1708	1702	1695	1719	1706	21	509	100	1230	1	1	20687271	354	8.22	0.76	12	0.07	208.00	2247.00	2220	20230601	-23.02	1557	20231020	9.76	1769	-3.39	20240115	1581	8.10	20240201	2220	-23.02	20230601	1557	9.76	20231020	1.63	N	310870	100	20 억		121687	N	N	0	N	00	N
94	20240214	110938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-1	5	-0.06	24631467	14406	53.73	1711	1711	1704	2220	1198	1711	1709.65	0.59	0	-906	1721	1715	1708	1702	1695	1719	1706	21	509	100	1230	1	1	20687271	354	8.22	0.76	12	0.07	208.00	2247.00	2220	20230601	-22.97	1557	20231020	9.83	1769	-3.34	20240115	1581	8.16	20240201	2220	-22.97	20230601	1557	9.83	20231020	1.63	N	310870	100	20 억		121687	N	N	0	N	00	N
95	20240214	090930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-1	5	-0.06	10215161	5971	22.27	1711	1711	1709	2220	1198	1711	1710.72	0.59	0	-1191	1721	1715	1708	1702	1695	1719	1706	21	509	100	1230	1	1	20687271	354	8.22	0.76	12	0.03	208.00	2247.00	2220	20230601	-22.97	1557	20231020	9.83	1769	-3.34	20240115	1581	8.16	20240201	2220	-22.97	20230601	1557	9.83	20231020	1.63	N	310870	100	20 억		121687	N	N	0	N	00	N
96	20240213	160928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1711	3	2	0.18	45661861	26741	86.73	1706	1714	1701	2220	1196	1708	1707.56	0.59	0	-25	1727	1717	1700	1690	1673	1722	1695	21	512	100	1220	1	1	20687271	354	8.23	0.76	12	0.13	208.00	2247.00	2220	20230601	-22.93	1557	20231020	9.89	1769	-3.28	20240115	1581	8.22	20240201	2220	-22.93	20230601	1557	9.89	20231020	1.61	N	310870	100	20 억		121738	N	N	0	N	00	N
97	20240213	150927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	2	2	0.12	42582118	24940	80.88	1706	1714	1701	2220	1196	1708	1707.38	0.59	0	-45	1727	1717	1700	1690	1673	1722	1695	21	512	100	1220	1	1	20687271	354	8.22	0.76	12	0.12	208.00	2247.00	2220	20230601	-22.97	1557	20231020	9.83	1769	-3.34	20240115	1581	8.16	20240201	2220	-22.97	20230601	1557	9.83	20231020	1.61	N	310870	100	20 억		121738	N	N	0	N	00	N
98	20240213	140936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	1	2	0.06	35425424	20743	67.27	1706	1714	1705	2220	1196	1708	1707.82	0.59	0	58	1727	1717	1700	1690	1673	1722	1695	21	512	100	1220	1	1	20687271	354	8.22	0.76	12	0.10	208.00	2247.00	2220	20230601	-23.02	1557	20231020	9.76	1769	-3.39	20240115	1581	8.10	20240201	2220	-23.02	20230601	1557	9.76	20231020	1.61	N	310870	100	20 억		121738	N	N	0	N	00	N
99	20240213	130923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	2	2	0.12	31478996	18432	59.78	1706	1714	1706	2220	1196	1708	1707.84	0.59	0	60	1727	1717	1700	1690	1673	1722	1695	21	512	100	1220	1	1	20687271	354	8.22	0.76	12	0.09	208.00	2247.00	2220	20230601	-22.97	1557	20231020	9.83	1769	-3.34	20240115	1581	8.16	20240201	2220	-22.97	20230601	1557	9.83	20231020	1.61	N	310870	100	20 억		121738	N	N	0	N	00	N
100	20240213	120934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	2	2	0.12	30360836	17778	57.66	1706	1714	1706	2220	1196	1708	1707.77	0.59	0	60	1727	1717	1700	1690	1673	1722	1695	21	512	100	1220	1	1	20687271	354	8.22	0.76	12	0.09	208.00	2247.00	2220	20230601	-22.97	1557	20231020	9.83	1769	-3.34	20240115	1581	8.16	20240201	2220	-22.97	20230601	1557	9.83	20231020	1.61	N	310870	100	20 억		121738	N	N	0	N	00	N
101	20240213	110957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	1	2	0.06	26283421	15390	49.91	1706	1714	1706	2220	1196	1708	1707.82	0.59	0	89	1727	1717	1700	1690	1673	1722	1695	21	512	100	1220	1	1	20687271	354	8.22	0.76	12	0.07	208.00	2247.00	2220	20230601	-23.02	1557	20231020	9.76	1769	-3.39	20240115	1581	8.10	20240201	2220	-23.02	20230601	1557	9.76	20231020	1.61	N	310870	100	20 억		121738	N	N	0	N	00	N
102	20240213	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1706	-2	5	-0.12	23688877	13874	45.00	1706	1712	1706	2220	1196	1708	1707.42	0.59	0	67	1727	1717	1700	1690	1673	1722	1695	21	512	100	1220	1	1	20687271	353	8.20	0.76	12	0.07	208.00	2247.00	2220	20230601	-23.15	1557	20231020	9.57	1769	-3.56	20240115	1581	7.91	20240201	2220	-23.15	20230601	1557	9.57	20231020	1.61	N	310870	100	20 억		121738	N	N	0	N	00	N