KissMeData/012860/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	160300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1941	-12	5	-0.61	555884277	285372	142.95	1953	1973	1925	2535	1368	1953	1947.93	1.55	0	15463	1989	1970	1950	1931	1911	1980	1941	366	582	500	1280	1	1	73233457	1421	17.65	0.77	12	0.39	110.00	2532.00	3360	20230509	-42.23	1460	20230323	32.95	2390	-18.79	20240205	1875	3.52	20240201	3360	-42.23	20230509	1460	32.95	20230323	2.62	N	012860	500	366 억		1132713	N	N	0	N	00	N
3	20240229	150259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1941	-12	5	-0.61	492827888	252874	126.68	1953	1973	1925	2535	1368	1953	1948.91	1.55	0	11702	1989	1970	1950	1931	1911	1980	1941	366	582	500	1280	1	1	73233457	1421	17.65	0.77	12	0.35	110.00	2532.00	3360	20230509	-42.23	1460	20230323	32.95	2390	-18.79	20240205	1875	3.52	20240201	3360	-42.23	20230509	1460	32.95	20230323	2.62	N	012860	500	366 억		1132713	N	N	0	N	00	N
4	20240229	140300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1943	-10	5	-0.51	460208918	236089	118.27	1953	1973	1925	2535	1368	1953	1949.30	1.55	0	8335	1989	1970	1950	1931	1911	1980	1941	366	582	500	1280	1	1	73233457	1423	17.66	0.77	12	0.32	110.00	2532.00	3360	20230509	-42.17	1460	20230323	33.08	2390	-18.70	20240205	1875	3.63	20240201	3360	-42.17	20230509	1460	33.08	20230323	2.62	N	012860	500	366 억		1132713	N	N	0	N	00	N
5	20240229	130300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1949	-4	5	-0.20	338223130	173421	86.87	1953	1973	1925	2535	1368	1953	1950.30	1.55	0	-682	1989	1970	1950	1931	1911	1980	1941	366	582	500	1280	1	1	73233457	1427	17.72	0.77	12	0.24	110.00	2532.00	3360	20230509	-41.99	1460	20230323	33.49	2390	-18.45	20240205	1875	3.95	20240201	3360	-41.99	20230509	1460	33.49	20230323	2.62	N	012860	500	366 억		1132713	N	N	0	N	00	N
6	20240229	120301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1946	-7	5	-0.36	284533696	145835	73.05	1953	1973	1925	2535	1368	1953	1951.07	1.55	0	5172	1989	1970	1950	1931	1911	1980	1941	366	582	500	1280	1	1	73233457	1425	17.69	0.77	12	0.20	110.00	2532.00	3360	20230509	-42.08	1460	20230323	33.29	2390	-18.58	20240205	1875	3.79	20240201	3360	-42.08	20230509	1460	33.29	20230323	2.62	N	012860	500	366 억		1132713	N	N	0	N	00	N
7	20240229	110301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1954	1	2	0.05	183353806	93880	47.03	1953	1973	1925	2535	1368	1953	1953.07	1.55	0	2634	1989	1970	1950	1931	1911	1980	1941	366	582	500	1280	1	1	73233457	1431	17.76	0.77	12	0.13	110.00	2532.00	3360	20230509	-41.85	1460	20230323	33.84	2390	-18.24	20240205	1875	4.21	20240201	3360	-41.85	20230509	1460	33.84	20230323	2.62	N	012860	500	366 억		1132713	N	N	0	N	00	N
8	20240229	100301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1966	13	2	0.67	145874896	74676	37.41	1953	1973	1925	2535	1368	1953	1953.44	1.55	0	10739	1989	1970	1950	1931	1911	1980	1941	366	582	500	1280	1	1	73233457	1440	17.87	0.78	12	0.10	110.00	2532.00	3360	20230509	-41.49	1460	20230323	34.66	2390	-17.74	20240205	1875	4.85	20240201	3360	-41.49	20230509	1460	34.66	20230323	2.62	N	012860	500	366 억		1132713	N	N	0	N	00	N
9	20240229	090302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1938	-15	5	-0.77	28283674	14542	7.28	1953	1954	1938	2535	1368	1953	1944.96	1.55	0	-13079	1989	1970	1950	1931	1911	1980	1941	366	582	500	1280	1	1	73233457	1419	17.62	0.77	12	0.02	110.00	2532.00	3360	20230509	-42.32	1460	20230323	32.74	2390	-18.91	20240205	1875	3.36	20240201	3360	-42.32	20230509	1460	32.74	20230323	2.62	N	012860	500	366 억		1132713	N	N	0	N	00	N
10	20240228	160244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1953	9	2	0.46	371816853	190657	35.90	1944	1969	1930	2525	1361	1944	1950.18	1.49	0	38647	2024	1984	1957	1917	1890	1970	1903	366	581	500	1280	1	1	73233457	1430	17.75	0.77	12	0.26	110.00	2532.00	3360	20230509	-41.88	1460	20230323	33.77	2390	-18.28	20240205	1875	4.16	20240201	3360	-41.88	20230509	1460	33.77	20230323	2.65	N	012860	500	366 억		1094065	N	N	0	N	00	N
11	20240228	150247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1948	4	2	0.21	331846511	170196	32.04	1944	1969	1930	2525	1361	1944	1949.79	1.49	0	32557	2024	1984	1957	1917	1890	1970	1903	366	581	500	1280	1	1	73233457	1427	17.71	0.77	12	0.23	110.00	2532.00	3360	20230509	-42.02	1460	20230323	33.42	2390	-18.49	20240205	1875	3.89	20240201	3360	-42.02	20230509	1460	33.42	20230323	2.65	N	012860	500	366 억		1094065	N	N	0	N	00	N
12	20240228	140301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1955	11	2	0.57	305695695	156778	29.52	1944	1969	1930	2525	1361	1944	1949.86	1.49	0	34856	2024	1984	1957	1917	1890	1970	1903	366	581	500	1280	1	1	73233457	1432	17.77	0.77	12	0.21	110.00	2532.00	3360	20230509	-41.82	1460	20230323	33.90	2390	-18.20	20240205	1875	4.27	20240201	3360	-41.82	20230509	1460	33.90	20230323	2.65	N	012860	500	366 억		1094065	N	N	0	N	00	N
13	20240228	130300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1964	20	2	1.03	260658894	133765	25.18	1944	1969	1930	2525	1361	1944	1948.63	1.49	0	33021	2024	1984	1957	1917	1890	1970	1903	366	581	500	1280	1	1	73233457	1438	17.85	0.78	12	0.18	110.00	2532.00	3360	20230509	-41.55	1460	20230323	34.52	2390	-17.82	20240205	1875	4.75	20240201	3360	-41.55	20230509	1460	34.52	20230323	2.65	N	012860	500	366 억		1094065	N	N	0	N	00	N
14	20240228	120302	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1944	0	3	0.00	133345922	68539	12.90	1944	1958	1930	2525	1361	1944	1945.55	1.49	0	-5885	2024	1984	1957	1917	1890	1970	1903	366	581	500	1280	1	1	73233457	1424	17.67	0.77	12	0.09	110.00	2532.00	3360	20230509	-42.14	1460	20230323	33.15	2390	-18.66	20240205	1875	3.68	20240201	3360	-42.14	20230509	1460	33.15	20230323	2.65	N	012860	500	366 억		1094065	N	N	0	N	00	N
15	20240228	110249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1948	4	2	0.21	109137076	56091	10.56	1944	1958	1930	2525	1361	1944	1945.71	1.49	0	-3361	2024	1984	1957	1917	1890	1970	1903	366	581	500	1280	1	1	73233457	1427	17.71	0.77	12	0.08	110.00	2532.00	3360	20230509	-42.02	1460	20230323	33.42	2390	-18.49	20240205	1875	3.89	20240201	3360	-42.02	20230509	1460	33.42	20230323	2.65	N	012860	500	366 억		1094065	N	N	0	N	00	N
16	20240228	100300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1948	4	2	0.21	78903871	40556	7.64	1944	1958	1930	2525	1361	1944	1945.55	1.49	0	632	2024	1984	1957	1917	1890	1970	1903	366	581	500	1280	1	1	73233457	1427	17.71	0.77	12	0.06	110.00	2532.00	3360	20230509	-42.02	1460	20230323	33.42	2390	-18.49	20240205	1875	3.89	20240201	3360	-42.02	20230509	1460	33.42	20230323	2.65	N	012860	500	366 억		1094065	N	N	0	N	00	N
17	20240228	090300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1945	1	2	0.05	15799977	8095	1.52	1944	1958	1944	2525	1361	1944	1951.82	1.49	0	-7079	2024	1984	1957	1917	1890	1970	1903	366	581	500	1280	1	1	73233457	1424	17.68	0.77	12	0.01	110.00	2532.00	3360	20230509	-42.11	1460	20230323	33.22	2390	-18.62	20240205	1875	3.73	20240201	3360	-42.11	20230509	1460	33.22	20230323	2.65	N	012860	500	366 억		1094065	N	N	0	N	00	N
18	20240227	160301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1944	-42	5	-2.11	1035513763	530028	156.05	1986	1997	1930	2580	1391	1986	1953.69	1.73	0	-171699	2028	2006	1983	1961	1938	2018	1973	366	594	500	1310	1	1	73233457	1424	17.67	0.77	12	0.72	110.00	2532.00	3360	20230509	-42.14	1447	20230221	34.35	2390	-18.66	20240205	1875	3.68	20240201	3360	-42.14	20230509	1460	33.15	20230323	2.68	N	012860	500	366 억		1266571	N	N	0	N	00	N
19	20240227	150300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1944	-42	5	-2.11	959848074	490977	144.56	1986	1997	1930	2580	1391	1986	1954.97	1.73	0	-167465	2028	2006	1983	1961	1938	2018	1973	366	594	500	1310	1	1	73233457	1424	17.67	0.77	12	0.67	110.00	2532.00	3360	20230509	-42.14	1447	20230221	34.35	2390	-18.66	20240205	1875	3.68	20240201	3360	-42.14	20230509	1460	33.15	20230323	2.68	N	012860	500	366 억		1266571	N	N	0	N	00	N
20	20240227	140301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1951	-35	5	-1.76	793009637	405094	119.27	1986	1997	1940	2580	1391	1986	1957.59	1.73	0	-149840	2028	2006	1983	1961	1938	2018	1973	366	594	500	1310	1	1	73233457	1429	17.74	0.77	12	0.55	110.00	2532.00	3360	20230509	-41.93	1447	20230221	34.83	2390	-18.37	20240205	1875	4.05	20240201	3360	-41.93	20230509	1460	33.63	20230323	2.68	N	012860	500	366 억		1266571	N	N	0	N	00	N
21	20240227	130242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1950	-36	5	-1.81	636632070	324868	95.65	1986	1997	1940	2580	1391	1986	1959.66	1.73	0	-85391	2028	2006	1983	1961	1938	2018	1973	366	594	500	1310	1	1	73233457	1428	17.73	0.77	12	0.44	110.00	2532.00	3360	20230509	-41.96	1447	20230221	34.76	2390	-18.41	20240205	1875	4.00	20240201	3360	-41.96	20230509	1460	33.56	20230323	2.68	N	012860	500	366 억		1266571	N	N	0	N	00	N
22	20240227	120301	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1948	-38	5	-1.91	595798222	303908	89.48	1986	1997	1940	2580	1391	1986	1960.45	1.73	0	-81387	2028	2006	1983	1961	1938	2018	1973	366	594	500	1310	1	1	73233457	1427	17.71	0.77	12	0.41	110.00	2532.00	3360	20230509	-42.02	1447	20230221	34.62	2390	-18.49	20240205	1875	3.89	20240201	3360	-42.02	20230509	1460	33.42	20230323	2.68	N	012860	500	366 억		1266571	N	N	0	N	00	N
23	20240227	110300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1963	-23	5	-1.16	305640141	155328	45.73	1986	1997	1958	2580	1391	1986	1967.70	1.73	0	-46815	2028	2006	1983	1961	1938	2018	1973	366	594	500	1310	1	1	73233457	1438	17.85	0.78	12	0.21	110.00	2532.00	3360	20230509	-41.58	1447	20230221	35.66	2390	-17.87	20240205	1875	4.69	20240201	3360	-41.58	20230509	1460	34.45	20230323	2.68	N	012860	500	366 억		1266571	N	N	0	N	00	N
24	20240227	100300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1967	-19	5	-0.96	236687046	120244	35.40	1986	1997	1958	2580	1391	1986	1968.38	1.73	0	-35319	2028	2006	1983	1961	1938	2018	1973	366	594	500	1310	1	1	73233457	1441	17.88	0.78	12	0.16	110.00	2532.00	3360	20230509	-41.46	1447	20230221	35.94	2390	-17.70	20240205	1875	4.91	20240201	3360	-41.46	20230509	1460	34.73	20230323	2.68	N	012860	500	366 억		1266571	N	N	0	N	00	N
25	20240227	090300	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1984	-2	5	-0.10	15703839	7930	2.33	1986	1986	1972	2580	1391	1986	1980.23	1.73	0	-2468	2028	2006	1983	1961	1938	2018	1973	366	594	500	1310	1	1	73233457	1453	18.04	0.78	12	0.01	110.00	2532.00	3360	20230509	-40.95	1447	20230221	37.11	2390	-16.99	20240205	1875	5.81	20240201	3360	-40.95	20230509	1460	35.89	20230323	2.68	N	012860	500	366 억		1266571	N	N	0	N	00	N
26	20240226	160259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1986	5	2	0.25	663359499	335312	49.56	1981	2005	1960	2575	1387	1981	1978.33	1.77	0	-25369	2057	2019	1997	1959	1937	2008	1948	366	594	500	1300	1	1	73233457	1454	18.05	0.78	12	0.46	110.00	2532.00	3360	20230509	-40.89	1446	20230220	37.34	2390	-16.90	20240205	1875	5.92	20240201	3360	-40.89	20230509	1460	36.03	20230323	2.68	N	012860	500	366 억		1292867	N	N	0	N	00	N
27	20240226	150259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1982	1	2	0.05	638339823	322700	47.70	1981	2005	1960	2575	1387	1981	1978.12	1.77	0	-27852	2057	2019	1997	1959	1937	2008	1948	366	594	500	1300	1	1	73233457	1451	18.02	0.78	12	0.44	110.00	2532.00	3360	20230509	-41.01	1446	20230220	37.07	2390	-17.07	20240205	1875	5.71	20240201	3360	-41.01	20230509	1460	35.75	20230323	2.68	N	012860	500	366 억		1292867	N	N	0	N	00	N
28	20240226	140259	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1992	11	2	0.56	582686926	294650	43.55	1981	2005	1960	2575	1387	1981	1977.56	1.77	0	-29853	2057	2019	1997	1959	1937	2008	1948	366	594	500	1300	1	1	73233457	1459	18.11	0.79	12	0.40	110.00	2532.00	3360	20230509	-40.71	1446	20230220	37.76	2390	-16.65	20240205	1875	6.24	20240201	3360	-40.71	20230509	1460	36.44	20230323	2.68	N	012860	500	366 억		1292867	N	N	0	N	00	N
29	20240226	130258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1994	13	2	0.66	507598706	256887	37.97	1981	2005	1960	2575	1387	1981	1975.96	1.77	0	-13973	2057	2019	1997	1959	1937	2008	1948	366	594	500	1300	1	1	73233457	1460	18.13	0.79	12	0.35	110.00	2532.00	3360	20230509	-40.65	1446	20230220	37.90	2390	-16.57	20240205	1875	6.35	20240201	3360	-40.65	20230509	1460	36.58	20230323	2.68	N	012860	500	366 억		1292867	N	N	0	N	00	N
30	20240226	120258	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1972	-9	5	-0.45	463236182	234657	34.69	1981	1999	1960	2575	1387	1981	1974.10	1.77	0	-23156	2057	2019	1997	1959	1937	2008	1948	366	594	500	1300	1	1	73233457	1444	17.93	0.78	12	0.32	110.00	2532.00	3360	20230509	-41.31	1446	20230220	36.38	2390	-17.49	20240205	1875	5.17	20240201	3360	-41.31	20230509	1460	35.07	20230323	2.68	N	012860	500	366 억		1292867	N	N	0	N	00	N
31	20240226	110257	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1967	-14	5	-0.71	344300226	174475	25.79	1981	1988	1960	2575	1387	1981	1973.35	1.77	0	-38945	2057	2019	1997	1959	1937	2008	1948	366	594	500	1300	1	1	73233457	1441	17.88	0.78	12	0.24	110.00	2532.00	3360	20230509	-41.46	1446	20230220	36.03	2390	-17.70	20240205	1875	4.91	20240201	3360	-41.46	20230509	1460	34.73	20230323	2.68	N	012860	500	366 억		1292867	N	N	0	N	00	N
32	20240226	100254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1973	-8	5	-0.40	210748304	106643	15.76	1981	1988	1972	2575	1387	1981	1976.20	1.77	0	3460	2057	2019	1997	1959	1937	2008	1948	366	594	500	1300	1	1	73233457	1445	17.94	0.78	12	0.15	110.00	2532.00	3360	20230509	-41.28	1446	20230220	36.45	2390	-17.45	20240205	1875	5.23	20240201	3360	-41.28	20230509	1460	35.14	20230323	2.68	N	012860	500	366 억		1292867	N	N	0	N	00	N
33	20240226	090253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1973	-8	5	-0.40	36494416	18450	2.73	1981	1981	1972	2575	1387	1981	1978.02	1.77	0	4592	2057	2019	1997	1959	1937	2008	1948	366	594	500	1300	1	1	73233457	1445	17.94	0.78	12	0.03	110.00	2532.00	3360	20230509	-41.28	1446	20230220	36.45	2390	-17.45	20240205	1875	5.23	20240201	3360	-41.28	20230509	1460	35.14	20230323	2.68	N	012860	500	366 억		1292867	N	N	0	N	00	N
34	20240223	160256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1981	-39	5	-1.93	1332922642	669305	250.03	2035	2035	1975	2625	1415	2020	1991.55	1.70	0	47396	2053	2036	2028	2011	2003	2032	2007	366	605	500	1330	1	1	73233457	1451	18.01	0.78	12	0.91	110.00	2532.00	3360	20230509	-41.04	1435	20230217	38.05	2390	-17.11	20240205	1875	5.65	20240201	3360	-41.04	20230509	1460	35.68	20230323	2.65	N	012860	500	366 억		1245471	N	N	0	N	00	N
35	20240223	150256	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1986	-34	5	-1.68	1200881566	602720	225.15	2035	2035	1975	2625	1415	2020	1992.43	1.70	0	48720	2053	2036	2028	2011	2003	2032	2007	366	605	500	1330	1	1	73233457	1454	18.05	0.78	12	0.82	110.00	2532.00	3360	20230509	-40.89	1435	20230217	38.40	2390	-16.90	20240205	1875	5.92	20240201	3360	-40.89	20230509	1460	36.03	20230323	2.65	N	012860	500	366 억		1245471	N	N	0	N	00	N
36	20240223	140254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1991	-29	5	-1.44	1167058497	585695	218.79	2035	2035	1975	2625	1415	2020	1992.60	1.70	0	50369	2053	2036	2028	2011	2003	2032	2007	366	605	500	1330	1	1	73233457	1458	18.10	0.79	12	0.80	110.00	2532.00	3360	20230509	-40.74	1435	20230217	38.75	2390	-16.69	20240205	1875	6.19	20240201	3360	-40.74	20230509	1460	36.37	20230323	2.65	N	012860	500	366 억		1245471	N	N	0	N	00	N
37	20240223	130254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1986	-34	5	-1.68	1078084222	540905	202.06	2035	2035	1975	2625	1415	2020	1993.11	1.70	0	51186	2053	2036	2028	2011	2003	2032	2007	366	605	500	1330	1	1	73233457	1454	18.05	0.78	12	0.74	110.00	2532.00	3360	20230509	-40.89	1435	20230217	38.40	2390	-16.90	20240205	1875	5.92	20240201	3360	-40.89	20230509	1460	36.03	20230323	2.65	N	012860	500	366 억		1245471	N	N	0	N	00	N
38	20240223	120255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1998	-22	5	-1.09	993577009	498390	186.18	2035	2035	1975	2625	1415	2020	1993.57	1.70	0	71511	2053	2036	2028	2011	2003	2032	2007	366	605	500	1330	1	1	73233457	1463	18.16	0.79	12	0.68	110.00	2532.00	3360	20230509	-40.54	1435	20230217	39.23	2390	-16.40	20240205	1875	6.56	20240201	3360	-40.54	20230509	1460	36.85	20230323	2.65	N	012860	500	366 억		1245471	N	N	0	N	00	N
39	20240223	110254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1998	-22	5	-1.09	817853886	410167	153.22	2035	2035	1975	2625	1415	2020	1993.95	1.70	0	82618	2053	2036	2028	2011	2003	2032	2007	366	605	500	1330	1	1	73233457	1463	18.16	0.79	12	0.56	110.00	2532.00	3360	20230509	-40.54	1435	20230217	39.23	2390	-16.40	20240205	1875	6.56	20240201	3360	-40.54	20230509	1460	36.85	20230323	2.65	N	012860	500	366 억		1245471	N	N	0	N	00	N
40	20240223	100253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1996	-24	5	-1.19	512395030	256722	95.90	2035	2035	1975	2625	1415	2020	1995.90	1.70	0	-3816	2053	2036	2028	2011	2003	2032	2007	366	605	500	1330	1	1	73233457	1462	18.15	0.79	12	0.35	110.00	2532.00	3360	20230509	-40.60	1435	20230217	39.09	2390	-16.49	20240205	1875	6.45	20240201	3360	-40.60	20230509	1460	36.71	20230323	2.65	N	012860	500	366 억		1245471	N	N	0	N	00	N
41	20240223	090255	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2010	-10	5	-0.50	63623790	31600	11.80	2035	2035	1998	2625	1415	2020	2013.39	1.70	0	-13542	2053	2036	2028	2011	2003	2032	2007	366	605	500	1330	5	1	73233457	1472	18.27	0.79	12	0.04	110.00	2532.00	3360	20230509	-40.18	1435	20230217	40.07	2390	-15.90	20240205	1875	7.20	20240201	3360	-40.18	20230509	1460	37.67	20230323	2.65	N	012860	500	366 억		1245471	N	N	0	N	00	N
42	20240222	160247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2020	-20	5	-0.98	539553845	265976	61.37	2045	2045	2020	2650	1430	2040	2028.56	1.68	0	13270	2106	2072	2041	2007	1976	2057	1992	366	610	500	1340	5	1	73233457	1479	18.36	0.80	12	0.36	110.00	2532.00	3360	20230509	-39.88	1410	20230216	43.26	2390	-15.48	20240205	1875	7.73	20240201	3360	-39.88	20230509	1460	38.36	20230323	2.68	N	012860	500	366 억		1232196	N	N	0	N	00	N
43	20240222	150253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2030	-10	5	-0.49	467534325	230404	53.16	2045	2045	2020	2650	1430	2040	2029.14	1.68	0	4379	2106	2072	2041	2007	1976	2057	1992	366	610	500	1340	5	1	73233457	1487	18.45	0.80	12	0.31	110.00	2532.00	3360	20230509	-39.58	1410	20230216	43.97	2390	-15.06	20240205	1875	8.27	20240201	3360	-39.58	20230509	1460	39.04	20230323	2.68	N	012860	500	366 억		1232196	N	N	0	N	00	N
44	20240222	140254	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2040	0	3	0.00	416751200	205405	47.39	2045	2045	2020	2650	1430	2040	2028.87	1.68	0	4150	2106	2072	2041	2007	1976	2057	1992	366	610	500	1340	5	1	73233457	1494	18.55	0.81	12	0.28	110.00	2532.00	3360	20230509	-39.29	1410	20230216	44.68	2390	-14.64	20240205	1875	8.80	20240201	3360	-39.29	20230509	1460	39.73	20230323	2.68	N	012860	500	366 억		1232196	N	N	0	N	00	N
45	20240222	130248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2030	-10	5	-0.49	327355605	161388	37.24	2045	2045	2020	2650	1430	2040	2028.30	1.68	0	-2285	2106	2072	2041	2007	1976	2057	1992	366	610	500	1340	5	1	73233457	1487	18.45	0.80	12	0.22	110.00	2532.00	3360	20230509	-39.58	1410	20230216	43.97	2390	-15.06	20240205	1875	8.27	20240201	3360	-39.58	20230509	1460	39.04	20230323	2.68	N	012860	500	366 억		1232196	N	N	0	N	00	N
46	20240222	120253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2035	-5	5	-0.25	286553400	141268	32.59	2045	2045	2020	2650	1430	2040	2028.35	1.68	0	-5091	2106	2072	2041	2007	1976	2057	1992	366	610	500	1340	5	1	73233457	1490	18.50	0.80	12	0.19	110.00	2532.00	3360	20230509	-39.43	1410	20230216	44.33	2390	-14.85	20240205	1875	8.53	20240201	3360	-39.43	20230509	1460	39.38	20230323	2.68	N	012860	500	366 억		1232196	N	N	0	N	00	N
47	20240222	110252	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2030	-10	5	-0.49	215181880	106046	24.47	2045	2045	2020	2650	1430	2040	2029.03	1.68	0	-2618	2106	2072	2041	2007	1976	2057	1992	366	610	500	1340	5	1	73233457	1487	18.45	0.80	12	0.14	110.00	2532.00	3360	20230509	-39.58	1410	20230216	43.97	2390	-15.06	20240205	1875	8.27	20240201	3360	-39.58	20230509	1460	39.04	20230323	2.68	N	012860	500	366 억		1232196	N	N	0	N	00	N
48	20240222	100250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2035	-5	5	-0.25	130425945	64219	14.82	2045	2045	2020	2650	1430	2040	2030.81	1.68	0	-9759	2106	2072	2041	2007	1976	2057	1992	366	610	500	1340	5	1	73233457	1490	18.50	0.80	12	0.09	110.00	2532.00	3360	20230509	-39.43	1410	20230216	44.33	2390	-14.85	20240205	1875	8.53	20240201	3360	-39.43	20230509	1460	39.38	20230323	2.68	N	012860	500	366 억		1232196	N	N	0	N	00	N
49	20240222	090253	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2035	-5	5	-0.25	26693145	13089	3.02	2045	2045	2030	2650	1430	2040	2039.30	1.68	0	-7985	2106	2072	2041	2007	1976	2057	1992	366	610	500	1340	5	1	73233457	1490	18.50	0.80	12	0.02	110.00	2532.00	3360	20230509	-39.43	1410	20230216	44.33	2390	-14.85	20240205	1875	8.53	20240201	3360	-39.43	20230509	1460	39.38	20230323	2.68	N	012860	500	366 억		1232196	N	N	0	N	00	N
50	20240221	160251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2040	-20	5	-0.97	879872675	432769	114.51	2070	2075	2010	2675	1445	2060	2033.12	1.67	0	8870	2106	2082	2066	2042	2026	2075	2035	366	615	500	1350	5	1	73233457	1494	18.55	0.81	12	0.59	110.00	2532.00	3360	20230509	-39.29	1410	20230216	44.68	2390	-14.64	20240205	1875	8.80	20240201	3360	-39.29	20230509	1447	40.98	20230221	2.72	N	012860	500	366 억		1223321	N	N	0	N	00	N
51	20240221	150248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2020	-40	5	-1.94	782541200	384615	101.77	2070	2075	2015	2675	1445	2060	2034.61	1.67	0	-2204	2106	2082	2066	2042	2026	2075	2035	366	615	500	1350	5	1	73233457	1479	18.36	0.80	12	0.53	110.00	2532.00	3360	20230509	-39.88	1410	20230216	43.26	2390	-15.48	20240205	1875	7.73	20240201	3360	-39.88	20230509	1447	39.60	20230221	2.72	N	012860	500	366 억		1223321	N	N	0	N	00	N
52	20240221	140250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2040	-20	5	-0.97	604476930	296615	78.48	2070	2075	2020	2675	1445	2060	2037.92	1.67	0	2074	2106	2082	2066	2042	2026	2075	2035	366	615	500	1350	5	1	73233457	1494	18.55	0.81	12	0.41	110.00	2532.00	3360	20230509	-39.29	1410	20230216	44.68	2390	-14.64	20240205	1875	8.80	20240201	3360	-39.29	20230509	1447	40.98	20230221	2.72	N	012860	500	366 억		1223321	N	N	0	N	00	N
53	20240221	130251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2040	-20	5	-0.97	563586075	276500	73.16	2070	2075	2020	2675	1445	2060	2038.29	1.67	0	2175	2106	2082	2066	2042	2026	2075	2035	366	615	500	1350	5	1	73233457	1494	18.55	0.81	12	0.38	110.00	2532.00	3360	20230509	-39.29	1410	20230216	44.68	2390	-14.64	20240205	1875	8.80	20240201	3360	-39.29	20230509	1447	40.98	20230221	2.72	N	012860	500	366 억		1223321	N	N	0	N	00	N
54	20240221	120250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2040	-20	5	-0.97	519283655	254693	67.39	2070	2075	2020	2675	1445	2060	2038.86	1.67	0	9350	2106	2082	2066	2042	2026	2075	2035	366	615	500	1350	5	1	73233457	1494	18.55	0.81	12	0.35	110.00	2532.00	3360	20230509	-39.29	1410	20230216	44.68	2390	-14.64	20240205	1875	8.80	20240201	3360	-39.29	20230509	1447	40.98	20230221	2.72	N	012860	500	366 억		1223321	N	N	0	N	00	N
55	20240221	110251	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2045	-15	5	-0.73	382272895	187196	49.53	2070	2075	2020	2675	1445	2060	2042.10	1.67	0	288	2106	2082	2066	2042	2026	2075	2035	366	615	500	1350	5	1	73233457	1498	18.59	0.81	12	0.26	110.00	2532.00	3360	20230509	-39.14	1410	20230216	45.04	2390	-14.44	20240205	1875	9.07	20240201	3360	-39.14	20230509	1447	41.33	20230221	2.72	N	012860	500	366 억		1223321	N	N	0	N	00	N
56	20240221	100250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2040	-20	5	-0.97	302386960	147987	39.16	2070	2075	2020	2675	1445	2060	2043.33	1.67	0	4158	2106	2082	2066	2042	2026	2075	2035	366	615	500	1350	5	1	73233457	1494	18.55	0.81	12	0.20	110.00	2532.00	3360	20230509	-39.29	1410	20230216	44.68	2390	-14.64	20240205	1875	8.80	20240201	3360	-39.29	20230509	1447	40.98	20230221	2.72	N	012860	500	366 억		1223321	N	N	0	N	00	N
57	20240221	090249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2070	10	2	0.49	14783805	7178	1.90	2070	2070	2050	2675	1445	2060	2059.60	1.67	0	-6251	2106	2082	2066	2042	2026	2075	2035	366	615	500	1350	5	1	73233457	1516	18.82	0.82	12	0.01	110.00	2532.00	3360	20230509	-38.39	1410	20230216	46.81	2390	-13.39	20240205	1875	10.40	20240201	3360	-38.39	20230509	1447	43.05	20230221	2.72	N	012860	500	366 억		1223321	N	N	0	N	00	N
58	20240220	160247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2060	-25	5	-1.20	780916675	377350	77.15	2075	2090	2050	2710	1460	2085	2069.48	1.77	0	-69766	2155	2120	2095	2060	2035	2107	2047	366	625	500	1370	5	1	73233457	1509	18.73	0.81	12	0.52	110.00	2532.00	3360	20230509	-38.69	1410	20230216	46.10	2390	-13.81	20240205	1875	9.87	20240201	3360	-38.69	20230509	1446	42.46	20230220	2.78	N	012860	500	366 억		1293087	N	N	0	N	00	N
59	20240220	150248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2055	-30	5	-1.44	746430770	360597	73.73	2075	2090	2050	2710	1460	2085	2069.99	1.77	0	-69280	2155	2120	2095	2060	2035	2107	2047	366	625	500	1370	5	1	73233457	1505	18.68	0.81	12	0.49	110.00	2532.00	3360	20230509	-38.84	1410	20230216	45.74	2390	-14.02	20240205	1875	9.60	20240201	3360	-38.84	20230509	1446	42.12	20230220	2.78	N	012860	500	366 억		1293087	N	N	0	N	00	N
60	20240220	140249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2060	-25	5	-1.20	591526310	285260	58.32	2075	2090	2060	2710	1460	2085	2073.64	1.77	0	-28588	2155	2120	2095	2060	2035	2107	2047	366	625	500	1370	5	1	73233457	1509	18.73	0.81	12	0.39	110.00	2532.00	3360	20230509	-38.69	1410	20230216	46.10	2390	-13.81	20240205	1875	9.87	20240201	3360	-38.69	20230509	1446	42.46	20230220	2.78	N	012860	500	366 억		1293087	N	N	0	N	00	N
61	20240220	130249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2065	-20	5	-0.96	509562890	245558	50.21	2075	2090	2065	2710	1460	2085	2075.12	1.77	0	-16687	2155	2120	2095	2060	2035	2107	2047	366	625	500	1370	5	1	73233457	1512	18.77	0.82	12	0.34	110.00	2532.00	3360	20230509	-38.54	1410	20230216	46.45	2390	-13.60	20240205	1875	10.13	20240201	3360	-38.54	20230509	1446	42.81	20230220	2.78	N	012860	500	366 억		1293087	N	N	0	N	00	N
62	20240220	120248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2075	-10	5	-0.48	421763385	203108	41.53	2075	2090	2070	2710	1460	2085	2076.55	1.77	0	10161	2155	2120	2095	2060	2035	2107	2047	366	625	500	1370	5	1	73233457	1520	18.86	0.82	12	0.28	110.00	2532.00	3360	20230509	-38.24	1410	20230216	47.16	2390	-13.18	20240205	1875	10.67	20240201	3360	-38.24	20230509	1446	43.50	20230220	2.78	N	012860	500	366 억		1293087	N	N	0	N	00	N
63	20240220	110247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2075	-10	5	-0.48	363289950	174929	35.77	2075	2090	2070	2710	1460	2085	2076.79	1.77	0	19917	2155	2120	2095	2060	2035	2107	2047	366	625	500	1370	5	1	73233457	1520	18.86	0.82	12	0.24	110.00	2532.00	3360	20230509	-38.24	1410	20230216	47.16	2390	-13.18	20240205	1875	10.67	20240201	3360	-38.24	20230509	1446	43.50	20230220	2.78	N	012860	500	366 억		1293087	N	N	0	N	00	N
64	20240220	100238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2070	-15	5	-0.72	245761250	118361	24.20	2075	2090	2070	2710	1460	2085	2076.37	1.77	0	28790	2155	2120	2095	2060	2035	2107	2047	366	625	500	1370	5	1	73233457	1516	18.82	0.82	12	0.16	110.00	2532.00	3360	20230509	-38.39	1410	20230216	46.81	2390	-13.39	20240205	1875	10.40	20240201	3360	-38.39	20230509	1446	43.15	20230220	2.78	N	012860	500	366 억		1293087	N	N	0	N	00	N
65	20240220	090249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2080	-5	5	-0.24	30891020	14874	3.04	2075	2085	2075	2710	1460	2085	2076.85	1.77	0	9030	2155	2120	2095	2060	2035	2107	2047	366	625	500	1370	5	1	73233457	1523	18.91	0.82	12	0.02	110.00	2532.00	3360	20230509	-38.10	1410	20230216	47.52	2390	-12.97	20240205	1875	10.93	20240201	3360	-38.10	20230509	1446	43.85	20230220	2.78	N	012860	500	366 억		1293087	N	N	0	N	00	N
66	20240219	160248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2085	-45	5	-2.11	1015804680	485390	86.55	2130	2130	2070	2765	1495	2130	2092.82	1.79	0	-15789	2180	2155	2105	2080	2030	2167	2092	366	635	500	1400	5	1	73233457	1527	18.95	0.82	12	0.66	110.00	2532.00	3360	20230509	-37.95	1410	20230216	47.87	2390	-12.76	20240205	1875	11.20	20240201	3360	-37.95	20230509	1446	44.19	20230220	2.75	N	012860	500	366 억		1308896	N	N	0	N	00	N
67	20240219	150250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2090	-40	5	-1.88	934467430	446378	79.59	2130	2130	2070	2765	1495	2130	2093.39	1.79	0	-18395	2180	2155	2105	2080	2030	2167	2092	366	635	500	1400	5	1	73233457	1531	19.00	0.83	12	0.61	110.00	2532.00	3360	20230509	-37.80	1410	20230216	48.23	2390	-12.55	20240205	1875	11.47	20240201	3360	-37.80	20230509	1446	44.54	20230220	2.75	N	012860	500	366 억		1308896	N	N	0	N	00	N
68	20240219	140250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2085	-45	5	-2.11	830593705	396593	70.72	2130	2130	2070	2765	1495	2130	2094.27	1.79	0	-16896	2180	2155	2105	2080	2030	2167	2092	366	635	500	1400	5	1	73233457	1527	18.95	0.82	12	0.54	110.00	2532.00	3360	20230509	-37.95	1410	20230216	47.87	2390	-12.76	20240205	1875	11.20	20240201	3360	-37.95	20230509	1446	44.19	20230220	2.75	N	012860	500	366 억		1308896	N	N	0	N	00	N
69	20240219	130250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2090	-40	5	-1.88	673549050	321227	57.28	2130	2130	2070	2765	1495	2130	2096.74	1.79	0	2339	2180	2155	2105	2080	2030	2167	2092	366	635	500	1400	5	1	73233457	1531	19.00	0.83	12	0.44	110.00	2532.00	3360	20230509	-37.80	1410	20230216	48.23	2390	-12.55	20240205	1875	11.47	20240201	3360	-37.80	20230509	1446	44.54	20230220	2.75	N	012860	500	366 억		1308896	N	N	0	N	00	N
70	20240219	120248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2090	-40	5	-1.88	609737575	290663	51.83	2130	2130	2070	2765	1495	2130	2097.68	1.79	0	8791	2180	2155	2105	2080	2030	2167	2092	366	635	500	1400	5	1	73233457	1531	19.00	0.83	12	0.40	110.00	2532.00	3360	20230509	-37.80	1410	20230216	48.23	2390	-12.55	20240205	1875	11.47	20240201	3360	-37.80	20230509	1446	44.54	20230220	2.75	N	012860	500	366 억		1308896	N	N	0	N	00	N
71	20240219	110248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2090	-40	5	-1.88	563067110	268337	47.85	2130	2130	2070	2765	1495	2130	2098.28	1.79	0	15783	2180	2155	2105	2080	2030	2167	2092	366	635	500	1400	5	1	73233457	1531	19.00	0.83	12	0.37	110.00	2532.00	3360	20230509	-37.80	1410	20230216	48.23	2390	-12.55	20240205	1875	11.47	20240201	3360	-37.80	20230509	1446	44.54	20230220	2.75	N	012860	500	366 억		1308896	N	N	0	N	00	N
72	20240219	100247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2105	-25	5	-1.17	390040870	185465	33.07	2130	2130	2070	2765	1495	2130	2102.95	1.79	0	36366	2180	2155	2105	2080	2030	2167	2092	366	635	500	1400	5	1	73233457	1542	19.14	0.83	12	0.25	110.00	2532.00	3360	20230509	-37.35	1410	20230216	49.29	2390	-11.92	20240205	1875	12.27	20240201	3360	-37.35	20230509	1446	45.57	20230220	2.75	N	012860	500	366 억		1308896	N	N	0	N	00	N
73	20240219	090247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2120	-10	5	-0.47	40329070	19010	3.39	2130	2130	2110	2765	1495	2130	2121.17	1.79	0	2584	2180	2155	2105	2080	2030	2167	2092	366	635	500	1400	5	1	73233457	1553	19.27	0.84	12	0.03	110.00	2532.00	3360	20230509	-36.90	1410	20230216	50.35	2390	-11.30	20240205	1875	13.07	20240201	3360	-36.90	20230509	1446	46.61	20230220	2.75	N	012860	500	366 억		1308896	N	N	0	N	00	N
74	20240216	160246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2130	50	2	2.40	1135894745	542908	114.69	2100	2130	2055	2700	1460	2080	2091.66	1.66	0	85683	2126	2102	2086	2062	2046	2095	2055	366	620	500	1370	5	1	73233457	1560	19.36	0.84	12	0.74	110.00	2532.00	3360	20230509	-36.61	1410	20230216	51.06	2390	-10.88	20240205	1875	13.60	20240201	3360	-36.61	20230509	1410	51.06	20230216	2.73	N	012860	500	366 억		1217424	N	N	0	N	00	N
75	20240216	150247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2115	35	2	1.68	961909045	460862	97.36	2100	2125	2055	2700	1460	2080	2087.20	1.66	0	78929	2126	2102	2086	2062	2046	2095	2055	366	620	500	1370	5	1	73233457	1549	19.23	0.84	12	0.63	110.00	2532.00	3360	20230509	-37.05	1410	20230216	50.00	2390	-11.51	20240205	1875	12.80	20240201	3360	-37.05	20230509	1410	50.00	20230216	2.73	N	012860	500	366 억		1217424	N	N	0	N	00	N
76	20240216	140249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2090	10	2	0.48	683144555	328419	69.38	2100	2110	2055	2700	1460	2080	2080.10	1.66	0	43451	2126	2102	2086	2062	2046	2095	2055	366	620	500	1370	5	1	73233457	1531	19.00	0.83	12	0.45	110.00	2532.00	3360	20230509	-37.80	1410	20230216	48.23	2390	-12.55	20240205	1875	11.47	20240201	3360	-37.80	20230509	1410	48.23	20230216	2.73	N	012860	500	366 억		1217424	N	N	0	N	00	N
77	20240216	130245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2090	10	2	0.48	650906225	312964	66.12	2100	2110	2055	2700	1460	2080	2079.81	1.66	0	43211	2126	2102	2086	2062	2046	2095	2055	366	620	500	1370	5	1	73233457	1531	19.00	0.83	12	0.43	110.00	2532.00	3360	20230509	-37.80	1410	20230216	48.23	2390	-12.55	20240205	1875	11.47	20240201	3360	-37.80	20230509	1410	48.23	20230216	2.73	N	012860	500	366 억		1217424	N	N	0	N	00	N
78	20240216	120248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2070	-10	5	-0.48	563922500	271109	57.27	2100	2110	2055	2700	1460	2080	2080.06	1.66	0	15374	2126	2102	2086	2062	2046	2095	2055	366	620	500	1370	5	1	73233457	1516	18.82	0.82	12	0.37	110.00	2532.00	3360	20230509	-38.39	1410	20230216	46.81	2390	-13.39	20240205	1875	10.40	20240201	3360	-38.39	20230509	1410	46.81	20230216	2.73	N	012860	500	366 억		1217424	N	N	0	N	00	N
79	20240216	110249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2070	-10	5	-0.48	430539505	206446	43.61	2100	2110	2065	2700	1460	2080	2085.48	1.66	0	5520	2126	2102	2086	2062	2046	2095	2055	366	620	500	1370	5	1	73233457	1516	18.82	0.82	12	0.28	110.00	2532.00	3360	20230509	-38.39	1410	20230216	46.81	2390	-13.39	20240205	1875	10.40	20240201	3360	-38.39	20230509	1410	46.81	20230216	2.73	N	012860	500	366 억		1217424	N	N	0	N	00	N
80	20240216	100248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2095	15	2	0.72	313277485	149917	31.67	2100	2110	2070	2700	1460	2080	2089.67	1.66	0	-2446	2126	2102	2086	2062	2046	2095	2055	366	620	500	1370	5	1	73233457	1534	19.05	0.83	12	0.20	110.00	2532.00	3360	20230509	-37.65	1410	20230216	48.58	2390	-12.34	20240205	1875	11.73	20240201	3360	-37.65	20230509	1410	48.58	20230216	2.73	N	012860	500	366 억		1217424	N	N	0	N	00	N
81	20240216	090244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2090	10	2	0.48	22932345	10988	2.32	2100	2100	2075	2700	1460	2080	2087.04	1.66	0	-6927	2126	2102	2086	2062	2046	2095	2055	366	620	500	1370	5	1	73233457	1531	19.00	0.83	12	0.02	110.00	2532.00	3360	20230509	-37.80	1410	20230216	48.23	2390	-12.55	20240205	1875	11.47	20240201	3360	-37.80	20230509	1410	48.23	20230216	2.73	N	012860	500	366 억		1217424	N	N	0	N	00	N
82	20240215	160246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2080	-20	5	-0.95	975309680	468292	91.95	2105	2110	2070	2730	1470	2100	2082.70	1.68	0	-12404	2153	2126	2088	2061	2023	2140	2075	366	630	500	1380	5	1	73233457	1523	18.91	0.82	12	0.64	110.00	2532.00	3360	20230509	-38.10	1410	20230216	47.52	2390	-12.97	20240205	1875	10.93	20240201	3360	-38.10	20230509	1410	47.52	20230216	2.64	N	012860	500	366 억		1229804	N	N	0	N	00	N
83	20240215	150247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2080	-20	5	-0.95	919621385	441469	86.68	2105	2110	2070	2730	1470	2100	2083.09	1.68	0	-12503	2153	2126	2088	2061	2023	2140	2075	366	630	500	1380	5	1	73233457	1523	18.91	0.82	12	0.60	110.00	2532.00	3360	20230509	-38.10	1410	20230216	47.52	2390	-12.97	20240205	1875	10.93	20240201	3360	-38.10	20230509	1410	47.52	20230216	2.64	N	012860	500	366 억		1229804	N	N	0	N	00	N
84	20240215	140246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2085	-15	5	-0.71	815956255	391573	76.88	2105	2110	2070	2730	1470	2100	2083.79	1.68	0	-10146	2153	2126	2088	2061	2023	2140	2075	366	630	500	1380	5	1	73233457	1527	18.95	0.82	12	0.53	110.00	2532.00	3360	20230509	-37.95	1410	20230216	47.87	2390	-12.76	20240205	1875	11.20	20240201	3360	-37.95	20230509	1410	47.87	20230216	2.64	N	012860	500	366 억		1229804	N	N	0	N	00	N
85	20240215	130245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2085	-15	5	-0.71	734328320	352318	69.17	2105	2110	2070	2730	1470	2100	2084.28	1.68	0	-9385	2153	2126	2088	2061	2023	2140	2075	366	630	500	1380	5	1	73233457	1527	18.95	0.82	12	0.48	110.00	2532.00	3360	20230509	-37.95	1410	20230216	47.87	2390	-12.76	20240205	1875	11.20	20240201	3360	-37.95	20230509	1410	47.87	20230216	2.64	N	012860	500	366 억		1229804	N	N	0	N	00	N
86	20240215	120246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2080	-20	5	-0.95	669384915	321125	63.05	2105	2110	2070	2730	1470	2100	2084.50	1.68	0	-15132	2153	2126	2088	2061	2023	2140	2075	366	630	500	1380	5	1	73233457	1523	18.91	0.82	12	0.44	110.00	2532.00	3360	20230509	-38.10	1410	20230216	47.52	2390	-12.97	20240205	1875	10.93	20240201	3360	-38.10	20230509	1410	47.52	20230216	2.64	N	012860	500	366 억		1229804	N	N	0	N	00	N
87	20240215	110244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2085	-15	5	-0.71	564705965	270872	53.18	2105	2110	2070	2730	1470	2100	2084.77	1.68	0	-25283	2153	2126	2088	2061	2023	2140	2075	366	630	500	1380	5	1	73233457	1527	18.95	0.82	12	0.37	110.00	2532.00	3360	20230509	-37.95	1410	20230216	47.87	2390	-12.76	20240205	1875	11.20	20240201	3360	-37.95	20230509	1410	47.87	20230216	2.64	N	012860	500	366 억		1229804	N	N	0	N	00	N
88	20240215	100245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2080	-20	5	-0.95	366752025	175719	34.50	2105	2110	2075	2730	1470	2100	2087.15	1.68	0	-35253	2153	2126	2088	2061	2023	2140	2075	366	630	500	1380	5	1	73233457	1523	18.91	0.82	12	0.24	110.00	2532.00	3360	20230509	-38.10	1410	20230216	47.52	2390	-12.97	20240205	1875	10.93	20240201	3360	-38.10	20230509	1410	47.52	20230216	2.64	N	012860	500	366 억		1229804	N	N	0	N	00	N
89	20240215	090243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2105	5	2	0.24	18852010	8967	1.76	2105	2110	2090	2730	1470	2100	2102.38	1.68	0	-4989	2153	2126	2088	2061	2023	2140	2075	366	630	500	1380	5	1	73233457	1542	19.14	0.83	12	0.01	110.00	2532.00	3360	20230509	-37.35	1410	20230216	49.29	2390	-11.92	20240205	1875	12.27	20240201	3360	-37.35	20230509	1410	49.29	20230216	2.64	N	012860	500	366 억		1229804	N	N	0	N	00	N
90	20240214	160243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2100	30	2	1.45	1060616010	507572	95.36	2055	2115	2050	2690	1450	2070	2089.59	1.58	0	68266	2130	2100	2080	2050	2030	2090	2040	366	620	500	1360	5	1	73233457	1538	19.09	0.83	12	0.69	110.00	2532.00	3360	20230509	-37.50	1410	20230216	48.94	2390	-12.13	20240205	1875	12.00	20240201	3360	-37.50	20230509	1410	48.94	20230216	2.69	N	012860	500	366 억		1160464	N	N	0	N	00	N
91	20240214	150243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2095	25	2	1.21	987735510	472836	88.83	2055	2115	2050	2690	1450	2070	2088.98	1.58	0	69847	2130	2100	2080	2050	2030	2090	2040	366	620	500	1360	5	1	73233457	1534	19.05	0.83	12	0.65	110.00	2532.00	3360	20230509	-37.65	1410	20230216	48.58	2390	-12.34	20240205	1875	11.73	20240201	3360	-37.65	20230509	1410	48.58	20230216	2.69	N	012860	500	366 억		1160464	N	N	0	N	00	N
92	20240214	140243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2100	30	2	1.45	899018255	430537	80.89	2055	2115	2050	2690	1450	2070	2088.16	1.58	0	76878	2130	2100	2080	2050	2030	2090	2040	366	620	500	1360	5	1	73233457	1538	19.09	0.83	12	0.59	110.00	2532.00	3360	20230509	-37.50	1410	20230216	48.94	2390	-12.13	20240205	1875	12.00	20240201	3360	-37.50	20230509	1410	48.94	20230216	2.69	N	012860	500	366 억		1160464	N	N	0	N	00	N
93	20240214	130246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2095	25	2	1.21	827229370	396311	74.46	2055	2115	2050	2690	1450	2070	2087.35	1.58	0	77022	2130	2100	2080	2050	2030	2090	2040	366	620	500	1360	5	1	73233457	1534	19.05	0.83	12	0.54	110.00	2532.00	3360	20230509	-37.65	1410	20230216	48.58	2390	-12.34	20240205	1875	11.73	20240201	3360	-37.65	20230509	1410	48.58	20230216	2.69	N	012860	500	366 억		1160464	N	N	0	N	00	N
94	20240214	120242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2095	25	2	1.21	715091065	342761	64.40	2055	2115	2050	2690	1450	2070	2086.29	1.58	0	63104	2130	2100	2080	2050	2030	2090	2040	366	620	500	1360	5	1	73233457	1534	19.05	0.83	12	0.47	110.00	2532.00	3360	20230509	-37.65	1410	20230216	48.58	2390	-12.34	20240205	1875	11.73	20240201	3360	-37.65	20230509	1410	48.58	20230216	2.69	N	012860	500	366 억		1160464	N	N	0	N	00	N
95	20240214	110244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2095	25	2	1.21	589921910	282906	53.15	2055	2115	2050	2690	1450	2070	2085.25	1.58	0	47971	2130	2100	2080	2050	2030	2090	2040	366	620	500	1360	5	1	73233457	1534	19.05	0.83	12	0.39	110.00	2532.00	3360	20230509	-37.65	1410	20230216	48.58	2390	-12.34	20240205	1875	11.73	20240201	3360	-37.65	20230509	1410	48.58	20230216	2.69	N	012860	500	366 억		1160464	N	N	0	N	00	N
96	20240214	090240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2065	-5	5	-0.24	47171065	22975	4.32	2055	2065	2050	2690	1450	2070	2052.71	1.58	0	4828	2130	2100	2080	2050	2030	2090	2040	366	620	500	1360	5	1	73233457	1512	18.77	0.82	12	0.03	110.00	2532.00	3360	20230509	-38.54	1410	20230216	46.45	2390	-13.60	20240205	1875	10.13	20240201	3360	-38.54	20230509	1410	46.45	20230216	2.69	N	012860	500	366 억		1160464	N	N	0	N	00	N
97	20240213	160241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2070	5	2	0.24	1078541510	518372	72.83	2080	2110	2060	2680	1450	2065	2080.67	1.52	0	44181	2138	2101	2058	2021	1978	2120	2040	366	615	500	1360	5	1	73233457	1516	18.82	0.82	12	0.71	110.00	2532.00	3360	20230509	-38.39	1410	20230216	46.81	2390	-13.39	20240205	1875	10.40	20240201	3360	-38.39	20230509	1410	46.81	20230216	2.88	N	012860	500	366 억		1116238	N	N	0	N	00	N
98	20240213	150236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2075	10	2	0.48	1000273350	480541	67.52	2080	2110	2060	2680	1450	2065	2081.57	1.52	0	42322	2138	2101	2058	2021	1978	2120	2040	366	615	500	1360	5	1	73233457	1520	18.86	0.82	12	0.66	110.00	2532.00	3360	20230509	-38.24	1410	20230216	47.16	2390	-13.18	20240205	1875	10.67	20240201	3360	-38.24	20230509	1410	47.16	20230216	2.88	N	012860	500	366 억		1116238	N	N	0	N	00	N
99	20240213	140244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2070	5	2	0.24	828418970	397385	55.83	2080	2110	2060	2680	1450	2065	2084.70	1.52	0	52571	2138	2101	2058	2021	1978	2120	2040	366	615	500	1360	5	1	73233457	1516	18.82	0.82	12	0.54	110.00	2532.00	3360	20230509	-38.39	1410	20230216	46.81	2390	-13.39	20240205	1875	10.40	20240201	3360	-38.39	20230509	1410	46.81	20230216	2.88	N	012860	500	366 억		1116238	N	N	0	N	00	N
100	20240213	130241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2080	15	2	0.73	756551040	362690	50.96	2080	2110	2060	2680	1450	2065	2085.97	1.52	0	65767	2138	2101	2058	2021	1978	2120	2040	366	615	500	1360	5	1	73233457	1523	18.91	0.82	12	0.50	110.00	2532.00	3360	20230509	-38.10	1410	20230216	47.52	2390	-12.97	20240205	1875	10.93	20240201	3360	-38.10	20230509	1410	47.52	20230216	2.88	N	012860	500	366 억		1116238	N	N	0	N	00	N
101	20240213	120242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2095	30	2	1.45	663176570	317764	44.65	2080	2110	2060	2680	1450	2065	2087.04	1.52	0	63740	2138	2101	2058	2021	1978	2120	2040	366	615	500	1360	5	1	73233457	1534	19.05	0.83	12	0.43	110.00	2532.00	3360	20230509	-37.65	1410	20230216	48.58	2390	-12.34	20240205	1875	11.73	20240201	3360	-37.65	20230509	1410	48.58	20230216	2.88	N	012860	500	366 억		1116238	N	N	0	N	00	N
102	20240213	110243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2100	35	2	1.69	596635275	285901	40.17	2080	2110	2060	2680	1450	2065	2086.89	1.52	0	66408	2138	2101	2058	2021	1978	2120	2040	366	615	500	1360	5	1	73233457	1538	19.09	0.83	12	0.39	110.00	2532.00	3360	20230509	-37.50	1410	20230216	48.94	2390	-12.13	20240205	1875	12.00	20240201	3360	-37.50	20230509	1410	48.94	20230216	2.88	N	012860	500	366 억		1116238	N	N	0	N	00	N
103	20240213	100225	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2105	40	2	1.94	409932115	196876	27.66	2080	2110	2060	2680	1450	2065	2082.22	1.52	0	38286	2138	2101	2058	2021	1978	2120	2040	366	615	500	1360	5	1	73233457	1542	19.14	0.83	12	0.27	110.00	2532.00	3360	20230509	-37.35	1410	20230216	49.29	2390	-11.92	20240205	1875	12.27	20240201	3360	-37.35	20230509	1410	49.29	20230216	2.88	N	012860	500	366 억		1116238	N	N	0	N	00	N