KissMeData/024830/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	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7400	-10	5	-0.13	19245400	2605	62.35	7440	7440	7370	9630	5190	7410	7387.87	1.94	0	-64	7630	7520	7370	7260	7110	7575	7315	42	2220	500	5180	10	1	8350000	618	3.80	0.25	12	0.03	1949.00	29140.00	9490	20230706	-22.02	6110	20231031	21.11	7760	-4.64	20240221	6270	18.02	20240125	9490	-22.02	20230706	6110	21.11	20231031	0.10	N	024830	500	41 억		162085	N	N	0	N	00	N
3	20240229	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7380	-30	5	-0.40	18683620	2529	60.53	7440	7440	7370	9630	5190	7410	7387.75	1.94	0	-64	7630	7520	7370	7260	7110	7575	7315	42	2220	500	5180	10	1	8350000	616	3.79	0.25	12	0.03	1949.00	29140.00	9490	20230706	-22.23	6110	20231031	20.79	7760	-4.90	20240221	6270	17.70	20240125	9490	-22.23	20230706	6110	20.79	20231031	0.10	N	024830	500	41 억		162085	N	N	0	N	00	N
4	20240229	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7400	-10	5	-0.13	17672560	2392	57.25	7440	7440	7370	9630	5190	7410	7388.19	1.94	0	-62	7630	7520	7370	7260	7110	7575	7315	42	2220	500	5180	10	1	8350000	618	3.80	0.25	12	0.03	1949.00	29140.00	9490	20230706	-22.02	6110	20231031	21.11	7760	-4.64	20240221	6270	18.02	20240125	9490	-22.02	20230706	6110	21.11	20231031	0.10	N	024830	500	41 억		162085	N	N	0	N	00	N
5	20240229	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7420	10	2	0.13	12136890	1643	39.33	7440	7440	7370	9630	5190	7410	7387.03	1.94	0	-17	7630	7520	7370	7260	7110	7575	7315	42	2220	500	5180	10	1	8350000	620	3.81	0.25	12	0.02	1949.00	29140.00	9490	20230706	-21.81	6110	20231031	21.44	7760	-4.38	20240221	6270	18.34	20240125	9490	-21.81	20230706	6110	21.44	20231031	0.10	N	024830	500	41 억		162085	N	N	0	N	00	N
6	20240229	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7420	10	2	0.13	11758470	1592	38.10	7440	7440	7370	9630	5190	7410	7385.97	1.94	0	-15	7630	7520	7370	7260	7110	7575	7315	42	2220	500	5180	10	1	8350000	620	3.81	0.25	12	0.02	1949.00	29140.00	9490	20230706	-21.81	6110	20231031	21.44	7760	-4.38	20240221	6270	18.34	20240125	9490	-21.81	20230706	6110	21.44	20231031	0.10	N	024830	500	41 억		162085	N	N	0	N	00	N
7	20240229	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7380	-30	5	-0.40	10192870	1381	33.05	7440	7440	7370	9630	5190	7410	7380.79	1.94	0	-15	7630	7520	7370	7260	7110	7575	7315	42	2220	500	5180	10	1	8350000	616	3.79	0.25	12	0.02	1949.00	29140.00	9490	20230706	-22.23	6110	20231031	20.79	7760	-4.90	20240221	6270	17.70	20240125	9490	-22.23	20230706	6110	20.79	20231031	0.10	N	024830	500	41 억		162085	N	N	0	N	00	N
8	20240229	100343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7440	30	2	0.40	163490	22	0.53	7440	7440	7400	9630	5190	7410	7431.36	1.94	0	-1	7630	7520	7370	7260	7110	7575	7315	42	2220	500	5180	10	1	8350000	621	3.82	0.26	12	0.00	1949.00	29140.00	9490	20230706	-21.60	6110	20231031	21.77	7760	-4.12	20240221	6270	18.66	20240125	9490	-21.60	20230706	6110	21.77	20231031	0.10	N	024830	500	41 억		162085	N	N	0	N	00	N
9	20240229	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7410	0	3	0.00	0	0	0.00	0	0	0	9630	5190	7410	0.00	1.94	0	0	7630	7520	7370	7260	7110	7575	7315	42	2220	500	5180	10	1	8350000	619	3.80	0.25	12	0.00	1949.00	29140.00	9490	20230706	-21.92	6110	20231031	21.28	7760	-4.51	20240221	6270	18.18	20240125	9490	-21.92	20230706	6110	21.28	20231031	0.10	N	024830	500	41 억		162085	N	N	0	N	00	N
10	20240228	160321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7410	190	2	2.63	30334570	4178	132.47	7270	7480	7220	9380	5060	7220	7260.55	1.94	0	-91	7466	7342	7276	7152	7086	7310	7120	42	2160	500	5050	10	1	8350000	619	3.80	0.25	12	0.05	1949.00	29140.00	9490	20230706	-21.92	6110	20231031	21.28	7760	-4.51	20240221	6270	18.18	20240125	9490	-21.92	20230706	6110	21.28	20231031	0.10	N	024830	500	41 억		162154	N	N	0	N	00	N
11	20240228	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7480	260	2	3.60	30187660	4158	131.83	7270	7480	7220	9380	5060	7220	7260.14	1.94	0	-82	7466	7342	7276	7152	7086	7310	7120	42	2160	500	5050	10	1	8350000	625	3.84	0.26	12	0.05	1949.00	29140.00	9490	20230706	-21.18	6110	20231031	22.42	7760	-3.61	20240221	6270	19.30	20240125	9490	-21.18	20230706	6110	22.42	20231031	0.10	N	024830	500	41 억		162154	N	N	0	N	00	N
12	20240228	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7280	60	2	0.83	28752720	3963	125.65	7270	7330	7220	9380	5060	7220	7255.29	1.94	0	-84	7466	7342	7276	7152	7086	7310	7120	42	2160	500	5050	10	1	8350000	608	3.74	0.25	12	0.05	1949.00	29140.00	9490	20230706	-23.29	6110	20231031	19.15	7760	-6.19	20240221	6270	16.11	20240125	9490	-23.29	20230706	6110	19.15	20231031	0.10	N	024830	500	41 억		162154	N	N	0	N	00	N
13	20240228	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7260	40	2	0.55	28687200	3954	125.36	7270	7330	7220	9380	5060	7220	7255.24	1.94	0	-84	7466	7342	7276	7152	7086	7310	7120	42	2160	500	5050	10	1	8350000	606	3.72	0.25	12	0.05	1949.00	29140.00	9490	20230706	-23.50	6110	20231031	18.82	7760	-6.44	20240221	6270	15.79	20240125	9490	-23.50	20230706	6110	18.82	20231031	0.10	N	024830	500	41 억		162154	N	N	0	N	00	N
14	20240228	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7280	60	2	0.83	21010490	2896	91.82	7270	7330	7220	9380	5060	7220	7255.00	1.94	0	-84	7466	7342	7276	7152	7086	7310	7120	42	2160	500	5050	10	1	8350000	608	3.74	0.25	12	0.03	1949.00	29140.00	9490	20230706	-23.29	6110	20231031	19.15	7760	-6.19	20240221	6270	16.11	20240125	9490	-23.29	20230706	6110	19.15	20231031	0.10	N	024830	500	41 억		162154	N	N	0	N	00	N
15	20240228	110328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7330	110	2	1.52	20274860	2795	88.62	7270	7330	7220	9380	5060	7220	7253.97	1.94	0	-94	7466	7342	7276	7152	7086	7310	7120	42	2160	500	5050	10	1	8350000	612	3.76	0.25	12	0.03	1949.00	29140.00	9490	20230706	-22.76	6110	20231031	19.97	7760	-5.54	20240221	6270	16.91	20240125	9490	-22.76	20230706	6110	19.97	20231031	0.10	N	024830	500	41 억		162154	N	N	0	N	00	N
16	20240228	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7310	90	2	1.25	16239870	2242	71.08	7270	7310	7220	9380	5060	7220	7243.47	1.94	0	-80	7466	7342	7276	7152	7086	7310	7120	42	2160	500	5050	10	1	8350000	610	3.75	0.25	12	0.03	1949.00	29140.00	9490	20230706	-22.97	6110	20231031	19.64	7760	-5.80	20240221	6270	16.59	20240125	9490	-22.97	20230706	6110	19.64	20231031	0.10	N	024830	500	41 억		162154	N	N	0	N	00	N
17	20240228	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7280	60	2	0.83	465320	64	2.03	7270	7280	7270	9380	5060	7220	7270.62	1.94	0	-24	7466	7342	7276	7152	7086	7310	7120	42	2160	500	5050	10	1	8350000	608	3.74	0.25	12	0.00	1949.00	29140.00	9490	20230706	-23.29	6110	20231031	19.15	7760	-6.19	20240221	6270	16.11	20240125	9490	-23.29	20230706	6110	19.15	20231031	0.10	N	024830	500	41 억		162154	N	N	0	N	00	N
18	20240227	160342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7220	-90	5	-1.23	22918740	3154	24.26	7350	7400	7210	9500	5120	7310	7266.56	1.94	0	92	7810	7560	7430	7180	7050	7495	7115	42	2190	500	5110	10	1	8350000	603	3.70	0.25	12	0.04	1949.00	29140.00	9490	20230706	-23.92	6110	20231031	18.17	7760	-6.96	20240221	6270	15.15	20240125	9490	-23.92	20230706	6110	18.17	20231031	0.10	N	024830	500	41 억		162062	N	N	0	N	00	N
19	20240227	150342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7220	-90	5	-1.23	21864680	3008	23.14	7350	7400	7220	9500	5120	7310	7268.84	1.94	0	98	7810	7560	7430	7180	7050	7495	7115	42	2190	500	5110	10	1	8350000	603	3.70	0.25	12	0.04	1949.00	29140.00	9490	20230706	-23.92	6110	20231031	18.17	7760	-6.96	20240221	6270	15.15	20240125	9490	-23.92	20230706	6110	18.17	20231031	0.10	N	024830	500	41 억		162062	N	N	0	N	00	N
20	20240227	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7230	-80	5	-1.09	21806860	3000	23.08	7350	7400	7220	9500	5120	7310	7268.95	1.94	0	96	7810	7560	7430	7180	7050	7495	7115	42	2190	500	5110	10	1	8350000	604	3.71	0.25	12	0.04	1949.00	29140.00	9490	20230706	-23.81	6110	20231031	18.33	7760	-6.83	20240221	6270	15.31	20240125	9490	-23.81	20230706	6110	18.33	20231031	0.10	N	024830	500	41 억		162062	N	N	0	N	00	N
21	20240227	130319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7250	-60	5	-0.82	17293820	2376	18.28	7350	7400	7230	9500	5120	7310	7278.54	1.94	0	98	7810	7560	7430	7180	7050	7495	7115	42	2190	500	5110	10	1	8350000	605	3.72	0.25	12	0.03	1949.00	29140.00	9490	20230706	-23.60	6110	20231031	18.66	7760	-6.57	20240221	6270	15.63	20240125	9490	-23.60	20230706	6110	18.66	20231031	0.10	N	024830	500	41 억		162062	N	N	0	N	00	N
22	20240227	120344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7270	-40	5	-0.55	17243070	2369	18.22	7350	7400	7230	9500	5120	7310	7278.63	1.94	0	98	7810	7560	7430	7180	7050	7495	7115	42	2190	500	5110	10	1	8350000	607	3.73	0.25	12	0.03	1949.00	29140.00	9490	20230706	-23.39	6110	20231031	18.99	7760	-6.31	20240221	6270	15.95	20240125	9490	-23.39	20230706	6110	18.99	20231031	0.10	N	024830	500	41 억		162062	N	N	0	N	00	N
23	20240227	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7270	-40	5	-0.55	16369760	2249	17.30	7350	7400	7230	9500	5120	7310	7278.68	1.94	0	100	7810	7560	7430	7180	7050	7495	7115	42	2190	500	5110	10	1	8350000	607	3.73	0.25	12	0.03	1949.00	29140.00	9490	20230706	-23.39	6110	20231031	18.99	7760	-6.31	20240221	6270	15.95	20240125	9490	-23.39	20230706	6110	18.99	20231031	0.10	N	024830	500	41 억		162062	N	N	0	N	00	N
24	20240227	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7280	-30	5	-0.41	10829830	1489	11.45	7350	7400	7230	9500	5120	7310	7273.22	1.94	0	77	7810	7560	7430	7180	7050	7495	7115	42	2190	500	5110	10	1	8350000	608	3.74	0.25	12	0.02	1949.00	29140.00	9490	20230706	-23.29	6110	20231031	19.15	7760	-6.19	20240221	6270	16.11	20240125	9490	-23.29	20230706	6110	19.15	20231031	0.10	N	024830	500	41 억		162062	N	N	0	N	00	N
25	20240227	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7350	40	2	0.55	36750	5	0.04	7350	7350	7350	9500	5120	7310	7350.00	1.94	0	0	7810	7560	7430	7180	7050	7495	7115	42	2190	500	5110	10	1	8350000	614	3.77	0.25	12	0.00	1949.00	29140.00	9490	20230706	-22.55	6110	20231031	20.29	7760	-5.28	20240221	6270	17.22	20240125	9490	-22.55	20230706	6110	20.29	20231031	0.10	N	024830	500	41 억		162062	N	N	0	N	00	N
26	20240226	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7310	-280	5	-3.69	96920300	12999	276.10	7590	7680	7300	9860	5320	7590	7455.98	1.94	0	390	7703	7646	7593	7536	7483	7675	7565	42	2270	500	5310	10	1	8350000	610	3.75	0.25	12	0.16	1949.00	29140.00	9490	20230706	-22.97	6110	20231031	19.64	7760	-5.80	20240221	6270	16.59	20240125	9490	-22.97	20230706	6110	19.64	20231031	0.10	N	024830	500	41 억		161672	N	N	0	N	00	N
27	20240226	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7380	-210	5	-2.77	84627510	11320	240.44	7590	7680	7370	9860	5320	7590	7475.93	1.94	0	225	7703	7646	7593	7536	7483	7675	7565	42	2270	500	5310	10	1	8350000	616	3.79	0.25	12	0.14	1949.00	29140.00	9490	20230706	-22.23	6110	20231031	20.79	7760	-4.90	20240221	6270	17.70	20240125	9490	-22.23	20230706	6110	20.79	20231031	0.10	N	024830	500	41 억		161672	N	N	0	N	00	N
28	20240226	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7510	-80	5	-1.05	75087300	10035	213.15	7590	7680	7430	9860	5320	7590	7482.54	1.94	0	178	7703	7646	7593	7536	7483	7675	7565	42	2270	500	5310	10	1	8350000	627	3.85	0.26	12	0.12	1949.00	29140.00	9490	20230706	-20.86	6110	20231031	22.91	7760	-3.22	20240221	6270	19.78	20240125	9490	-20.86	20230706	6110	22.91	20231031	0.10	N	024830	500	41 억		161672	N	N	0	N	00	N
29	20240226	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7430	-160	5	-2.11	74333330	9934	211.00	7590	7680	7430	9860	5320	7590	7482.72	1.94	0	178	7703	7646	7593	7536	7483	7675	7565	42	2270	500	5310	10	1	8350000	620	3.81	0.25	12	0.12	1949.00	29140.00	9490	20230706	-21.71	6110	20231031	21.60	7760	-4.25	20240221	6270	18.50	20240125	9490	-21.71	20230706	6110	21.60	20231031	0.10	N	024830	500	41 억		161672	N	N	0	N	00	N
30	20240226	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7440	-150	5	-1.98	68402670	9136	194.05	7590	7680	7430	9860	5320	7590	7487.16	1.94	0	177	7703	7646	7593	7536	7483	7675	7565	42	2270	500	5310	10	1	8350000	621	3.82	0.26	12	0.11	1949.00	29140.00	9490	20230706	-21.60	6110	20231031	21.77	7760	-4.12	20240221	6270	18.66	20240125	9490	-21.60	20230706	6110	21.77	20231031	0.10	N	024830	500	41 억		161672	N	N	0	N	00	N
31	20240226	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	-90	5	-1.19	61134730	8160	173.32	7590	7680	7430	9860	5320	7590	7492.00	1.94	0	145	7703	7646	7593	7536	7483	7675	7565	42	2270	500	5310	10	1	8350000	626	3.85	0.26	12	0.10	1949.00	29140.00	9490	20230706	-20.97	6110	20231031	22.75	7760	-3.35	20240221	6270	19.62	20240125	9490	-20.97	20230706	6110	22.75	20231031	0.10	N	024830	500	41 억		161672	N	N	0	N	00	N
32	20240226	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	-70	5	-0.92	16998080	2243	47.64	7590	7680	7520	9860	5320	7590	7578.28	1.94	0	35	7703	7646	7593	7536	7483	7675	7565	42	2270	500	5310	10	1	8350000	628	3.86	0.26	12	0.03	1949.00	29140.00	9490	20230706	-20.76	6110	20231031	23.08	7760	-3.09	20240221	6270	19.94	20240125	9490	-20.76	20230706	6110	23.08	20231031	0.10	N	024830	500	41 억		161672	N	N	0	N	00	N
33	20240226	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7590	0	3	0.00	1108140	146	3.10	7590	7590	7590	9860	5320	7590	7590.00	1.94	0	-11	7703	7646	7593	7536	7483	7675	7565	42	2270	500	5310	10	1	8350000	634	3.89	0.26	12	0.00	1949.00	29140.00	9490	20230706	-20.02	6110	20231031	24.22	7760	-2.19	20240221	6270	21.05	20240125	9490	-20.02	20230706	6110	24.22	20231031	0.10	N	024830	500	41 억		161672	N	N	0	N	00	N
34	20240223	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7590	50	2	0.66	35838740	4708	186.83	7540	7650	7540	9800	5280	7540	7612.31	1.94	0	-1	7753	7646	7593	7486	7433	7620	7460	42	2260	500	5270	10	1	8350000	634	3.89	0.26	12	0.06	1949.00	29140.00	9490	20230706	-20.02	6110	20231031	24.22	7760	-2.19	20240221	6270	21.05	20240125	9490	-20.02	20230706	6110	24.22	20231031	0.10	N	024830	500	41 억		161673	N	N	0	N	00	N
35	20240223	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	110	2	1.46	33388370	4387	174.09	7540	7650	7540	9800	5280	7540	7610.75	1.94	0	-1	7753	7646	7593	7486	7433	7620	7460	42	2260	500	5270	10	1	8350000	639	3.93	0.26	12	0.05	1949.00	29140.00	9490	20230706	-19.39	6110	20231031	25.20	7760	-1.42	20240221	6270	22.01	20240125	9490	-19.39	20230706	6110	25.20	20231031	0.10	N	024830	500	41 억		161673	N	N	0	N	00	N
36	20240223	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7620	80	2	1.06	24910790	3275	129.96	7540	7640	7540	9800	5280	7540	7606.35	1.94	0	3	7753	7646	7593	7486	7433	7620	7460	42	2260	500	5270	10	1	8350000	636	3.91	0.26	12	0.04	1949.00	29140.00	9490	20230706	-19.70	6110	20231031	24.71	7760	-1.80	20240221	6270	21.53	20240125	9490	-19.70	20230706	6110	24.71	20231031	0.10	N	024830	500	41 억		161673	N	N	0	N	00	N
37	20240223	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	60	2	0.80	23836450	3134	124.37	7540	7640	7540	9800	5280	7540	7605.76	1.94	0	21	7753	7646	7593	7486	7433	7620	7460	42	2260	500	5270	10	1	8350000	635	3.90	0.26	12	0.04	1949.00	29140.00	9490	20230706	-19.92	6110	20231031	24.39	7760	-2.06	20240221	6270	21.21	20240125	9490	-19.92	20230706	6110	24.39	20231031	0.10	N	024830	500	41 억		161673	N	N	0	N	00	N
38	20240223	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7590	50	2	0.66	22476790	2955	117.26	7540	7640	7540	9800	5280	7540	7606.36	1.94	0	22	7753	7646	7593	7486	7433	7620	7460	42	2260	500	5270	10	1	8350000	634	3.89	0.26	12	0.04	1949.00	29140.00	9490	20230706	-20.02	6110	20231031	24.22	7760	-2.19	20240221	6270	21.05	20240125	9490	-20.02	20230706	6110	24.22	20231031	0.10	N	024830	500	41 억		161673	N	N	0	N	00	N
39	20240223	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7640	100	2	1.33	15504870	2039	80.91	7540	7640	7540	9800	5280	7540	7604.15	1.94	0	-11	7753	7646	7593	7486	7433	7620	7460	42	2260	500	5270	10	1	8350000	638	3.92	0.26	12	0.02	1949.00	29140.00	9490	20230706	-19.49	6110	20231031	25.04	7760	-1.55	20240221	6270	21.85	20240125	9490	-19.49	20230706	6110	25.04	20231031	0.10	N	024830	500	41 억		161673	N	N	0	N	00	N
40	20240223	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7630	90	2	1.19	8691040	1146	45.48	7540	7630	7540	9800	5280	7540	7583.80	1.94	0	-12	7753	7646	7593	7486	7433	7620	7460	42	2260	500	5270	10	1	8350000	637	3.91	0.26	12	0.01	1949.00	29140.00	9490	20230706	-19.60	6110	20231031	24.88	7760	-1.68	20240221	6270	21.69	20240125	9490	-19.60	20230706	6110	24.88	20231031	0.10	N	024830	500	41 억		161673	N	N	0	N	00	N
41	20240223	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7570	30	2	0.40	2851330	377	14.96	7540	7570	7540	9800	5280	7540	7563.21	1.94	0	-1	7753	7646	7593	7486	7433	7620	7460	42	2260	500	5270	10	1	8350000	632	3.88	0.26	12	0.00	1949.00	29140.00	9490	20230706	-20.23	6110	20231031	23.90	7760	-2.45	20240221	6270	20.73	20240125	9490	-20.23	20230706	6110	23.90	20231031	0.10	N	024830	500	41 억		161673	N	N	0	N	00	N
42	20240222	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7540	-150	5	-1.95	19211590	2520	37.13	7690	7700	7540	9990	5390	7690	7623.65	1.94	0	19	7990	7840	7610	7460	7230	7915	7535	42	2300	500	5380	10	1	8350000	630	3.87	0.26	12	0.03	1949.00	29140.00	9490	20230706	-20.55	6110	20231031	23.40	7760	-2.84	20240221	6270	20.26	20240125	9490	-20.55	20230706	6110	23.40	20231031	0.11	N	024830	500	41 억		161654	N	N	0	N	00	N
43	20240222	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7660	-30	5	-0.39	18887370	2477	36.50	7690	7700	7590	9990	5390	7690	7625.10	1.94	0	19	7990	7840	7610	7460	7230	7915	7535	42	2300	500	5380	10	1	8350000	640	3.93	0.26	12	0.03	1949.00	29140.00	9490	20230706	-19.28	6110	20231031	25.37	7760	-1.29	20240221	6270	22.17	20240125	9490	-19.28	20230706	6110	25.37	20231031	0.11	N	024830	500	41 억		161654	N	N	0	N	00	N
44	20240222	140333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7620	-70	5	-0.91	5953710	779	11.48	7690	7700	7590	9990	5390	7690	7642.76	1.94	0	1	7990	7840	7610	7460	7230	7915	7535	42	2300	500	5380	10	1	8350000	636	3.91	0.26	12	0.01	1949.00	29140.00	9490	20230706	-19.70	6110	20231031	24.71	7760	-1.80	20240221	6270	21.53	20240125	9490	-19.70	20230706	6110	24.71	20231031	0.11	N	024830	500	41 억		161654	N	N	0	N	00	N
45	20240222	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7670	-20	5	-0.26	4439830	581	8.56	7690	7700	7590	9990	5390	7690	7641.70	1.94	0	8	7990	7840	7610	7460	7230	7915	7535	42	2300	500	5380	10	1	8350000	640	3.94	0.26	12	0.01	1949.00	29140.00	9490	20230706	-19.18	6110	20231031	25.53	7760	-1.16	20240221	6270	22.33	20240125	9490	-19.18	20230706	6110	25.53	20231031	0.11	N	024830	500	41 억		161654	N	N	0	N	00	N
46	20240222	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7670	-20	5	-0.26	4439830	581	8.56	7690	7700	7590	9990	5390	7690	7641.70	1.94	0	8	7990	7840	7610	7460	7230	7915	7535	42	2300	500	5380	10	1	8350000	640	3.94	0.26	12	0.01	1949.00	29140.00	9490	20230706	-19.18	6110	20231031	25.53	7760	-1.16	20240221	6270	22.33	20240125	9490	-19.18	20230706	6110	25.53	20231031	0.11	N	024830	500	41 억		161654	N	N	0	N	00	N
47	20240222	110330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7680	-10	5	-0.13	4264070	558	8.22	7690	7700	7590	9990	5390	7690	7641.70	1.94	0	8	7990	7840	7610	7460	7230	7915	7535	42	2300	500	5380	10	1	8350000	641	3.94	0.26	12	0.01	1949.00	29140.00	9490	20230706	-19.07	6110	20231031	25.70	7760	-1.03	20240221	6270	22.49	20240125	9490	-19.07	20230706	6110	25.70	20231031	0.11	N	024830	500	41 억		161654	N	N	0	N	00	N
48	20240222	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7620	-70	5	-0.91	3760060	492	7.25	7690	7700	7590	9990	5390	7690	7642.40	1.94	0	8	7990	7840	7610	7460	7230	7915	7535	42	2300	500	5380	10	1	8350000	636	3.91	0.26	12	0.01	1949.00	29140.00	9490	20230706	-19.70	6110	20231031	24.71	7760	-1.80	20240221	6270	21.53	20240125	9490	-19.70	20230706	6110	24.71	20231031	0.11	N	024830	500	41 억		161654	N	N	0	N	00	N
49	20240222	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7700	10	2	0.13	15390	2	0.03	7690	7700	7690	9990	5390	7690	7695.00	1.94	0	0	7990	7840	7610	7460	7230	7915	7535	42	2300	500	5380	10	1	8350000	643	3.95	0.26	12	0.00	1949.00	29140.00	9490	20230706	-18.86	6110	20231031	26.02	7760	-0.77	20240221	6270	22.81	20240125	9490	-18.86	20230706	6110	26.02	20231031	0.11	N	024830	500	41 억		161654	N	N	0	N	00	N
50	20240221	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7690	170	2	2.26	51738260	6786	183.55	7500	7760	7380	9770	5270	7520	7624.60	1.94	0	-103	7686	7602	7556	7472	7426	7580	7450	42	2250	500	5260	10	1	8350000	642	3.95	0.26	12	0.08	1949.00	29140.00	9490	20230706	-18.97	6110	20231031	25.86	7760	-0.90	20240221	6270	22.65	20240125	9490	-18.97	20230706	6110	25.86	20231031	0.11	N	024830	500	41 억		162057	N	N	0	N	00	N
51	20240221	150326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	130	2	1.73	47491310	6231	168.54	7500	7760	7380	9770	5270	7520	7622.14	1.94	0	-69	7686	7602	7556	7472	7426	7580	7450	42	2250	500	5260	10	1	8350000	639	3.93	0.26	12	0.07	1949.00	29140.00	9490	20230706	-19.39	6110	20231031	25.20	7760	-1.42	20240221	6270	22.01	20240125	9490	-19.39	20230706	6110	25.20	20231031	0.11	N	024830	500	41 억		162057	N	N	0	N	00	N
52	20240221	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7720	200	2	2.66	36519000	4807	130.02	7500	7760	7380	9770	5270	7520	7597.40	1.94	0	-66	7686	7602	7556	7472	7426	7580	7450	42	2250	500	5260	10	1	8350000	645	3.96	0.26	12	0.06	1949.00	29140.00	9490	20230706	-18.65	6110	20231031	26.35	7760	-0.52	20240221	6270	23.13	20240125	9490	-18.65	20230706	6110	26.35	20231031	0.11	N	024830	500	41 억		162057	N	N	0	N	00	N
53	20240221	130328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7560	40	2	0.53	16190190	2151	58.18	7500	7560	7490	9770	5270	7520	7526.89	1.94	0	-39	7686	7602	7556	7472	7426	7580	7450	42	2250	500	5260	10	1	8350000	631	3.88	0.26	12	0.03	1949.00	29140.00	9490	20230706	-20.34	6110	20231031	23.73	7650	-1.18	20240219	6270	20.57	20240125	9490	-20.34	20230706	6110	23.73	20231031	0.11	N	024830	500	41 억		162057	N	N	0	N	00	N
54	20240221	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7510	-10	5	-0.13	13357880	1776	48.04	7500	7560	7490	9770	5270	7520	7521.35	1.94	0	-26	7686	7602	7556	7472	7426	7580	7450	42	2250	500	5260	10	1	8350000	627	3.85	0.26	12	0.02	1949.00	29140.00	9490	20230706	-20.86	6110	20231031	22.91	7650	-1.83	20240219	6270	19.78	20240125	9490	-20.86	20230706	6110	22.91	20231031	0.11	N	024830	500	41 억		162057	N	N	0	N	00	N
55	20240221	110330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7530	10	2	0.13	9781260	1301	35.19	7500	7560	7490	9770	5270	7520	7518.23	1.94	0	-26	7686	7602	7556	7472	7426	7580	7450	42	2250	500	5260	10	1	8350000	629	3.86	0.26	12	0.02	1949.00	29140.00	9490	20230706	-20.65	6110	20231031	23.24	7650	-1.57	20240219	6270	20.10	20240125	9490	-20.65	20230706	6110	23.24	20231031	0.11	N	024830	500	41 억		162057	N	N	0	N	00	N
56	20240221	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	0	3	0.00	9728550	1294	35.00	7500	7560	7490	9770	5270	7520	7518.17	1.94	0	-29	7686	7602	7556	7472	7426	7580	7450	42	2250	500	5260	10	1	8350000	628	3.86	0.26	12	0.02	1949.00	29140.00	9490	20230706	-20.76	6110	20231031	23.08	7650	-1.70	20240219	6270	19.94	20240125	9490	-20.76	20230706	6110	23.08	20231031	0.11	N	024830	500	41 억		162057	N	N	0	N	00	N
57	20240221	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	0	3	0.00	165440	22	0.60	0	0	0	9770	5270	7520	0.00	1.94	0	0	7686	7602	7556	7472	7426	7580	7450	42	2250	500	5260	10	1	8350000	628	3.86	0.26	12	0.00	1949.00	29140.00	9490	20230706	-20.76	6110	20231031	23.08	7650	-1.70	20240219	6270	19.94	20240125	9490	-20.76	20230706	6110	23.08	20231031	0.11	N	024830	500	41 억		162057	N	N	0	N	00	N
58	20240220	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	-110	5	-1.44	27836080	3692	40.76	7600	7640	7510	9910	5350	7630	7539.57	1.94	0	-9	7743	7686	7593	7536	7443	7715	7565	42	2280	500	5340	10	1	8350000	628	3.86	0.26	12	0.04	1949.00	29140.00	9490	20230706	-20.76	6110	20231031	23.08	7650	-1.70	20240219	6270	19.94	20240125	9490	-20.76	20230706	6110	23.08	20231031	0.11	N	024830	500	41 억		162066	N	N	0	N	00	N
59	20240220	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7550	-80	5	-1.05	22038100	2921	32.25	7600	7640	7510	9910	5350	7630	7544.71	1.94	0	-8	7743	7686	7593	7536	7443	7715	7565	42	2280	500	5340	10	1	8350000	630	3.87	0.26	12	0.03	1949.00	29140.00	9490	20230706	-20.44	6110	20231031	23.57	7650	-1.31	20240219	6270	20.41	20240125	9490	-20.44	20230706	6110	23.57	20231031	0.11	N	024830	500	41 억		162066	N	N	0	N	00	N
60	20240220	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7550	-80	5	-1.05	21871980	2899	32.01	7600	7640	7510	9910	5350	7630	7544.66	1.94	0	-8	7743	7686	7593	7536	7443	7715	7565	42	2280	500	5340	10	1	8350000	630	3.87	0.26	12	0.03	1949.00	29140.00	9490	20230706	-20.44	6110	20231031	23.57	7650	-1.31	20240219	6270	20.41	20240125	9490	-20.44	20230706	6110	23.57	20231031	0.11	N	024830	500	41 억		162066	N	N	0	N	00	N
61	20240220	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7580	-50	5	-0.66	17154660	2276	25.13	7600	7640	7510	9910	5350	7630	7537.20	1.94	0	-8	7743	7686	7593	7536	7443	7715	7565	42	2280	500	5340	10	1	8350000	633	3.89	0.26	12	0.03	1949.00	29140.00	9490	20230706	-20.13	6110	20231031	24.06	7650	-0.92	20240219	6270	20.89	20240125	9490	-20.13	20230706	6110	24.06	20231031	0.11	N	024830	500	41 억		162066	N	N	0	N	00	N
62	20240220	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7540	-90	5	-1.18	15442880	2049	22.62	7600	7640	7510	9910	5350	7630	7536.79	1.94	0	-8	7743	7686	7593	7536	7443	7715	7565	42	2280	500	5340	10	1	8350000	630	3.87	0.26	12	0.02	1949.00	29140.00	9490	20230706	-20.55	6110	20231031	23.40	7650	-1.44	20240219	6270	20.26	20240125	9490	-20.55	20230706	6110	23.40	20231031	0.11	N	024830	500	41 억		162066	N	N	0	N	00	N
63	20240220	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7560	-70	5	-0.92	2395260	316	3.49	7600	7640	7560	9910	5350	7630	7579.94	1.94	0	0	7743	7686	7593	7536	7443	7715	7565	42	2280	500	5340	10	1	8350000	631	3.88	0.26	12	0.00	1949.00	29140.00	9490	20230706	-20.34	6110	20231031	23.73	7650	-1.18	20240219	6270	20.57	20240125	9490	-20.34	20230706	6110	23.73	20231031	0.11	N	024830	500	41 억		162066	N	N	0	N	00	N
64	20240220	100314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7580	-50	5	-0.66	841140	111	1.23	7600	7640	7570	9910	5350	7630	7577.84	1.94	0	0	7743	7686	7593	7536	7443	7715	7565	42	2280	500	5340	10	1	8350000	633	3.89	0.26	12	0.00	1949.00	29140.00	9490	20230706	-20.13	6110	20231031	24.06	7650	-0.92	20240219	6270	20.89	20240125	9490	-20.13	20230706	6110	24.06	20231031	0.11	N	024830	500	41 억		162066	N	N	0	N	00	N
65	20240220	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7630	0	3	0.00	60830	8	0.09	7600	7630	7600	9910	5350	7630	7603.75	1.94	0	0	7743	7686	7593	7536	7443	7715	7565	42	2280	500	5340	10	1	8350000	637	3.91	0.26	12	0.00	1949.00	29140.00	9490	20230706	-19.60	6110	20231031	24.88	7650	-0.26	20240219	6270	21.69	20240125	9490	-19.60	20230706	6110	24.88	20231031	0.11	N	024830	500	41 억		162066	N	N	0	N	00	N
66	20240219	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7630	120	2	1.60	68425370	9056	310.14	7620	7650	7500	9760	5260	7510	7555.80	1.94	0	-24	7690	7600	7510	7420	7330	7645	7465	42	2250	500	5250	10	1	8350000	637	3.91	0.26	12	0.11	1949.00	29140.00	9490	20230706	-19.60	6110	20231031	24.88	7650	-0.26	20240219	6270	21.69	20240125	9490	-19.60	20230706	6110	24.88	20231031	0.11	N	024830	500	41 억		162090	N	N	0	N	00	N
67	20240219	150327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	90	2	1.20	68227150	9030	309.25	7620	7650	7500	9760	5260	7510	7555.61	1.94	0	-26	7690	7600	7510	7420	7330	7645	7465	42	2250	500	5250	10	1	8350000	635	3.90	0.26	12	0.11	1949.00	29140.00	9490	20230706	-19.92	6110	20231031	24.39	7650	-0.65	20240219	6270	21.21	20240125	9490	-19.92	20230706	6110	24.39	20231031	0.11	N	024830	500	41 억		162090	N	N	0	N	00	N
68	20240219	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7620	110	2	1.46	56887240	7542	258.29	7620	7650	7500	9760	5260	7510	7542.73	1.94	0	301	7690	7600	7510	7420	7330	7645	7465	42	2250	500	5250	10	1	8350000	636	3.91	0.26	12	0.09	1949.00	29140.00	9490	20230706	-19.70	6110	20231031	24.71	7650	-0.39	20240219	6270	21.53	20240125	9490	-19.70	20230706	6110	24.71	20231031	0.11	N	024830	500	41 억		162090	N	N	0	N	00	N
69	20240219	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	90	2	1.20	56119620	7441	254.83	7620	7650	7500	9760	5260	7510	7541.95	1.94	0	301	7690	7600	7510	7420	7330	7645	7465	42	2250	500	5250	10	1	8350000	635	3.90	0.26	12	0.09	1949.00	29140.00	9490	20230706	-19.92	6110	20231031	24.39	7650	-0.65	20240219	6270	21.21	20240125	9490	-19.92	20230706	6110	24.39	20231031	0.11	N	024830	500	41 억		162090	N	N	0	N	00	N
70	20240219	120326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7580	70	2	0.93	51128200	6782	232.26	7620	7650	7500	9760	5260	7510	7538.81	1.94	0	284	7690	7600	7510	7420	7330	7645	7465	42	2250	500	5250	10	1	8350000	633	3.89	0.26	12	0.08	1949.00	29140.00	9490	20230706	-20.13	6110	20231031	24.06	7650	-0.92	20240219	6270	20.89	20240125	9490	-20.13	20230706	6110	24.06	20231031	0.11	N	024830	500	41 억		162090	N	N	0	N	00	N
71	20240219	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	-10	5	-0.13	47367950	6286	215.27	7620	7650	7500	9760	5260	7510	7535.47	1.94	0	276	7690	7600	7510	7420	7330	7645	7465	42	2250	500	5250	10	1	8350000	626	3.85	0.26	12	0.08	1949.00	29140.00	9490	20230706	-20.97	6110	20231031	22.75	7650	-1.96	20240219	6270	19.62	20240125	9490	-20.97	20230706	6110	22.75	20231031	0.11	N	024830	500	41 억		162090	N	N	0	N	00	N
72	20240219	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	10	2	0.13	13086590	1723	59.01	7620	7620	7510	9760	5260	7510	7595.24	1.94	0	-67	7690	7600	7510	7420	7330	7645	7465	42	2250	500	5250	10	1	8350000	628	3.86	0.26	12	0.02	1949.00	29140.00	9490	20230706	-20.76	6110	20231031	23.08	7630	-1.44	20240215	6270	19.94	20240125	9490	-20.76	20230706	6110	23.08	20231031	0.11	N	024830	500	41 억		162090	N	N	0	N	00	N
73	20240219	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7620	110	2	1.46	198120	26	0.89	7620	7620	7620	9760	5260	7510	7620.00	1.94	0	-21	7690	7600	7510	7420	7330	7645	7465	42	2250	500	5250	10	1	8350000	636	3.91	0.26	12	0.00	1949.00	29140.00	9490	20230706	-19.70	6110	20231031	24.71	7630	-0.13	20240215	6270	21.53	20240125	9490	-19.70	20230706	6110	24.71	20231031	0.11	N	024830	500	41 억		162090	N	N	0	N	00	N
74	20240216	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7510	10	2	0.13	21961110	2920	68.32	7500	7600	7420	9750	5250	7500	7520.93	1.94	0	-81	7760	7630	7500	7370	7240	7565	7305	42	2250	500	5250	10	1	8350000	627	3.85	0.26	12	0.03	1949.00	29140.00	9490	20230706	-20.86	6110	20231031	22.91	7630	-1.57	20240215	6270	19.78	20240125	9490	-20.86	20230706	6110	22.91	20231031	0.11	N	024830	500	41 억		162171	N	N	0	N	00	N
75	20240216	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7530	30	2	0.40	21022890	2795	65.40	7500	7600	7420	9750	5250	7500	7521.61	1.94	0	-77	7760	7630	7500	7370	7240	7565	7305	42	2250	500	5250	10	1	8350000	629	3.86	0.26	12	0.03	1949.00	29140.00	9490	20230706	-20.65	6110	20231031	23.24	7630	-1.31	20240215	6270	20.10	20240125	9490	-20.65	20230706	6110	23.24	20231031	0.11	N	024830	500	41 억		162171	N	N	0	N	00	N
76	20240216	140327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	20	2	0.27	20179990	2683	62.77	7500	7600	7420	9750	5250	7500	7521.43	1.94	0	-73	7760	7630	7500	7370	7240	7565	7305	42	2250	500	5250	10	1	8350000	628	3.86	0.26	12	0.03	1949.00	29140.00	9490	20230706	-20.76	6110	20231031	23.08	7630	-1.44	20240215	6270	19.94	20240125	9490	-20.76	20230706	6110	23.08	20231031	0.11	N	024830	500	41 억		162171	N	N	0	N	00	N
77	20240216	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7590	90	2	1.20	14373740	1912	44.74	7500	7600	7420	9750	5250	7500	7517.65	1.94	0	-67	7760	7630	7500	7370	7240	7565	7305	42	2250	500	5250	10	1	8350000	634	3.89	0.26	12	0.02	1949.00	29140.00	9490	20230706	-20.02	6110	20231031	24.22	7630	-0.52	20240215	6270	21.05	20240125	9490	-20.02	20230706	6110	24.22	20231031	0.11	N	024830	500	41 억		162171	N	N	0	N	00	N
78	20240216	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	20	2	0.27	7823660	1047	24.50	7500	7550	7420	9750	5250	7500	7472.45	1.94	0	-62	7760	7630	7500	7370	7240	7565	7305	42	2250	500	5250	10	1	8350000	628	3.86	0.26	12	0.01	1949.00	29140.00	9490	20230706	-20.76	6110	20231031	23.08	7630	-1.44	20240215	6270	19.94	20240125	9490	-20.76	20230706	6110	23.08	20231031	0.11	N	024830	500	41 억		162171	N	N	0	N	00	N
79	20240216	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	0	3	0.00	4651050	624	14.60	7500	7500	7420	9750	5250	7500	7453.61	1.94	0	-45	7760	7630	7500	7370	7240	7565	7305	42	2250	500	5250	10	1	8350000	626	3.85	0.26	12	0.01	1949.00	29140.00	9490	20230706	-20.97	6110	20231031	22.75	7630	-1.70	20240215	6270	19.62	20240125	9490	-20.97	20230706	6110	22.75	20231031	0.11	N	024830	500	41 억		162171	N	N	0	N	00	N
80	20240216	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7490	-10	5	-0.13	816840	109	2.55	7500	7500	7430	9750	5250	7500	7493.94	1.94	0	-16	7760	7630	7500	7370	7240	7565	7305	42	2250	500	5250	10	1	8350000	625	3.84	0.26	12	0.00	1949.00	29140.00	9490	20230706	-21.07	6110	20231031	22.59	7630	-1.83	20240215	6270	19.46	20240125	9490	-21.07	20230706	6110	22.59	20231031	0.11	N	024830	500	41 억		162171	N	N	0	N	00	N
81	20240216	090319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	0	3	0.00	7500	1	0.02	7500	7500	7500	9750	5250	7500	7500.00	1.94	0	0	7760	7630	7500	7370	7240	7565	7305	42	2250	500	5250	10	1	8350000	626	3.85	0.26	12	0.00	1949.00	29140.00	9490	20230706	-20.97	6110	20231031	22.75	7630	-1.70	20240215	6270	19.62	20240125	9490	-20.97	20230706	6110	22.75	20231031	0.11	N	024830	500	41 억		162171	N	N	0	N	00	N
82	20240215	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	150	2	2.04	32242830	4274	50.38	7630	7630	7370	9550	5150	7350	7543.95	1.95	0	-128	7756	7552	7376	7172	6996	7655	7275	42	2200	500	5140	10	1	8350000	626	3.85	0.26	12	0.05	1949.00	29140.00	9490	20230706	-20.97	6110	20231031	22.75	7630	-1.70	20240215	6270	19.62	20240125	9490	-20.97	20230706	6110	22.75	20231031	0.11	N	024830	500	41 억		162462	N	N	0	N	00	N
83	20240215	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7440	90	2	1.22	32040660	4247	50.06	7630	7630	7370	9550	5150	7350	7544.30	1.95	0	-123	7756	7552	7376	7172	6996	7655	7275	42	2200	500	5140	10	1	8350000	621	3.82	0.26	12	0.05	1949.00	29140.00	9490	20230706	-21.60	6110	20231031	21.77	7630	-2.49	20240215	6270	18.66	20240125	9490	-21.60	20230706	6110	21.77	20231031	0.11	N	024830	500	41 억		162462	N	N	0	N	00	N
84	20240215	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7460	110	2	1.50	29724790	3936	46.39	7630	7630	7370	9550	5150	7350	7552.03	1.95	0	-113	7756	7552	7376	7172	6996	7655	7275	42	2200	500	5140	10	1	8350000	623	3.83	0.26	12	0.05	1949.00	29140.00	9490	20230706	-21.39	6110	20231031	22.09	7630	-2.23	20240215	6270	18.98	20240125	9490	-21.39	20230706	6110	22.09	20231031	0.11	N	024830	500	41 억		162462	N	N	0	N	00	N
85	20240215	130321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7470	120	2	1.63	28948510	3832	45.17	7630	7630	7370	9550	5150	7350	7554.41	1.95	0	-111	7756	7552	7376	7172	6996	7655	7275	42	2200	500	5140	10	1	8350000	624	3.83	0.26	12	0.05	1949.00	29140.00	9490	20230706	-21.29	6110	20231031	22.26	7630	-2.10	20240215	6270	19.14	20240125	9490	-21.29	20230706	6110	22.26	20231031	0.11	N	024830	500	41 억		162462	N	N	0	N	00	N
86	20240215	120322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7470	120	2	1.63	28216450	3734	44.01	7630	7630	7370	9550	5150	7350	7556.63	1.95	0	-110	7756	7552	7376	7172	6996	7655	7275	42	2200	500	5140	10	1	8350000	624	3.83	0.26	12	0.04	1949.00	29140.00	9490	20230706	-21.29	6110	20231031	22.26	7630	-2.10	20240215	6270	19.14	20240125	9490	-21.29	20230706	6110	22.26	20231031	0.11	N	024830	500	41 억		162462	N	N	0	N	00	N
87	20240215	110320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	150	2	2.04	26593950	3517	41.45	7630	7630	7370	9550	5150	7350	7561.54	1.95	0	-110	7756	7552	7376	7172	6996	7655	7275	42	2200	500	5140	10	1	8350000	626	3.85	0.26	12	0.04	1949.00	29140.00	9490	20230706	-20.97	6110	20231031	22.75	7630	-1.70	20240215	6270	19.62	20240125	9490	-20.97	20230706	6110	22.75	20231031	0.11	N	024830	500	41 억		162462	N	N	0	N	00	N
88	20240215	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7570	220	2	2.99	24275970	3210	37.84	7630	7630	7370	9550	5150	7350	7562.61	1.95	0	-99	7756	7552	7376	7172	6996	7655	7275	42	2200	500	5140	10	1	8350000	632	3.88	0.26	12	0.04	1949.00	29140.00	9490	20230706	-20.23	6110	20231031	23.90	7630	-0.79	20240215	6270	20.73	20240125	9490	-20.23	20230706	6110	23.90	20231031	0.11	N	024830	500	41 억		162462	N	N	0	N	00	N
89	20240215	090318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	250	2	3.40	5447380	716	8.44	7630	7630	7370	9550	5150	7350	7608.07	1.95	0	-103	7756	7552	7376	7172	6996	7655	7275	42	2200	500	5140	10	1	8350000	635	3.90	0.26	12	0.01	1949.00	29140.00	9490	20230706	-19.92	6110	20231031	24.39	7630	-0.39	20240215	6270	21.21	20240125	9490	-19.92	20230706	6110	24.39	20231031	0.11	N	024830	500	41 억		162462	N	N	0	N	00	N
90	20240214	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7350	30	2	0.41	62585900	8484	64.09	7260	7580	7200	9510	5130	7320	7376.93	1.95	0	-168	7506	7412	7356	7262	7206	7385	7235	42	2190	500	5120	10	1	8350000	614	3.77	0.25	12	0.10	1949.00	29140.00	9490	20230706	-22.55	6110	20231031	20.29	7580	-3.03	20240214	6270	17.22	20240125	9490	-22.55	20230706	6110	20.29	20231031	0.11	N	024830	500	41 억		162640	N	N	0	N	00	N
91	20240214	150319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7310	-10	5	-0.14	57191660	7748	58.53	7260	7580	7200	9510	5130	7320	7381.47	1.95	0	-190	7506	7412	7356	7262	7206	7385	7235	42	2190	500	5120	10	1	8350000	610	3.75	0.25	12	0.09	1949.00	29140.00	9490	20230706	-22.97	6110	20231031	19.64	7580	-3.56	20240214	6270	16.59	20240125	9490	-22.97	20230706	6110	19.64	20231031	0.11	N	024830	500	41 억		162640	N	N	0	N	00	N
92	20240214	140318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7340	20	2	0.27	50003930	6766	51.11	7260	7580	7200	9510	5130	7320	7390.47	1.95	0	-205	7506	7412	7356	7262	7206	7385	7235	42	2190	500	5120	10	1	8350000	613	3.77	0.25	12	0.08	1949.00	29140.00	9490	20230706	-22.66	6110	20231031	20.13	7580	-3.17	20240214	6270	17.07	20240125	9490	-22.66	20230706	6110	20.13	20231031	0.11	N	024830	500	41 억		162640	N	N	0	N	00	N
93	20240214	130319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7360	40	2	0.55	49460530	6692	50.55	7260	7580	7200	9510	5130	7320	7390.99	1.95	0	-209	7506	7412	7356	7262	7206	7385	7235	42	2190	500	5120	10	1	8350000	615	3.78	0.25	12	0.08	1949.00	29140.00	9490	20230706	-22.44	6110	20231031	20.46	7580	-2.90	20240214	6270	17.38	20240125	9490	-22.44	20230706	6110	20.46	20231031	0.11	N	024830	500	41 억		162640	N	N	0	N	00	N
94	20240214	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7440	120	2	1.64	49453170	6691	50.54	7260	7580	7200	9510	5130	7320	7391.00	1.95	0	-209	7506	7412	7356	7262	7206	7385	7235	42	2190	500	5120	10	1	8350000	621	3.82	0.26	12	0.08	1949.00	29140.00	9490	20230706	-21.60	6110	20231031	21.77	7580	-1.85	20240214	6270	18.66	20240125	9490	-21.60	20230706	6110	21.77	20231031	0.11	N	024830	500	41 억		162640	N	N	0	N	00	N
95	20240214	110320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7440	120	2	1.64	48932490	6621	50.02	7260	7580	7200	9510	5130	7320	7390.50	1.95	0	-209	7506	7412	7356	7262	7206	7385	7235	42	2190	500	5120	10	1	8350000	621	3.82	0.26	12	0.08	1949.00	29140.00	9490	20230706	-21.60	6110	20231031	21.77	7580	-1.85	20240214	6270	18.66	20240125	9490	-21.60	20230706	6110	21.77	20231031	0.11	N	024830	500	41 억		162640	N	N	0	N	00	N
96	20240214	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	-120	5	-1.64	7237680	1002	7.57	7260	7320	7200	9510	5130	7320	7223.23	1.95	0	4	7506	7412	7356	7262	7206	7385	7235	42	2190	500	5120	10	1	8350000	601	3.69	0.25	12	0.01	1949.00	29140.00	9490	20230706	-24.13	6110	20231031	17.84	7500	-4.00	20240207	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.11	N	024830	500	41 억		162640	N	N	0	N	00	N
97	20240213	160315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7320	-40	5	-0.54	97170100	13237	200.02	7390	7450	7300	9560	5160	7360	7340.79	1.95	0	-177	7560	7460	7400	7300	7240	7430	7270	42	2200	500	5150	10	1	8350000	611	3.76	0.25	12	0.16	1949.00	29140.00	9490	20230706	-22.87	6110	20231031	19.80	7500	-2.40	20240207	6270	16.75	20240125	9490	-22.87	20230706	6110	19.80	20231031	0.10	N	024830	500	41 억		162813	N	N	0	N	00	N
98	20240213	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7320	-40	5	-0.54	96569860	13155	198.78	7390	7450	7300	9560	5160	7360	7340.92	1.95	0	-171	7560	7460	7400	7300	7240	7430	7270	42	2200	500	5150	10	1	8350000	611	3.76	0.25	12	0.16	1949.00	29140.00	9490	20230706	-22.87	6110	20231031	19.80	7500	-2.40	20240207	6270	16.75	20240125	9490	-22.87	20230706	6110	19.80	20231031	0.10	N	024830	500	41 억		162813	N	N	0	N	00	N
99	20240213	140320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7300	-60	5	-0.82	77938840	10616	160.41	7390	7450	7300	9560	5160	7360	7341.64	1.95	0	-169	7560	7460	7400	7300	7240	7430	7270	42	2200	500	5150	10	1	8350000	610	3.75	0.25	12	0.13	1949.00	29140.00	9490	20230706	-23.08	6110	20231031	19.48	7500	-2.67	20240207	6270	16.43	20240125	9490	-23.08	20230706	6110	19.48	20231031	0.10	N	024830	500	41 억		162813	N	N	0	N	00	N
100	20240213	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7360	0	3	0.00	59169160	8048	121.61	7390	7450	7300	9560	5160	7360	7352.03	1.95	0	-166	7560	7460	7400	7300	7240	7430	7270	42	2200	500	5150	10	1	8350000	615	3.78	0.25	12	0.10	1949.00	29140.00	9490	20230706	-22.44	6110	20231031	20.46	7500	-1.87	20240207	6270	17.38	20240125	9490	-22.44	20230706	6110	20.46	20231031	0.10	N	024830	500	41 억		162813	N	N	0	N	00	N
101	20240213	120318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7350	-10	5	-0.14	47636840	6482	97.94	7390	7450	7300	9560	5160	7360	7349.10	1.95	0	-189	7560	7460	7400	7300	7240	7430	7270	42	2200	500	5150	10	1	8350000	614	3.77	0.25	12	0.08	1949.00	29140.00	9490	20230706	-22.55	6110	20231031	20.29	7500	-2.00	20240207	6270	17.22	20240125	9490	-22.55	20230706	6110	20.29	20231031	0.10	N	024830	500	41 억		162813	N	N	0	N	00	N
102	20240213	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7340	-20	5	-0.27	35710380	4855	73.36	7390	7450	7300	9560	5160	7360	7355.38	1.95	0	-189	7560	7460	7400	7300	7240	7430	7270	42	2200	500	5150	10	1	8350000	613	3.77	0.25	12	0.06	1949.00	29140.00	9490	20230706	-22.66	6110	20231031	20.13	7500	-2.13	20240207	6270	17.07	20240125	9490	-22.66	20230706	6110	20.13	20231031	0.10	N	024830	500	41 억		162813	N	N	0	N	00	N
103	20240213	100253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7360	0	3	0.00	15779190	2141	32.35	7390	7450	7300	9560	5160	7360	7370.01	1.95	0	-67	7560	7460	7400	7300	7240	7430	7270	42	2200	500	5150	10	1	8350000	615	3.78	0.25	12	0.03	1949.00	29140.00	9490	20230706	-22.44	6110	20231031	20.46	7500	-1.87	20240207	6270	17.38	20240125	9490	-22.44	20230706	6110	20.46	20231031	0.10	N	024830	500	41 억		162813	N	N	0	N	00	N