KissMeData/038110/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	160432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	130	2	2.46	8984343230	1685384	106.93	5290	5460	5200	6870	3710	5290	5330.41	2.76	0	-252975	5550	5420	5260	5130	4970	5485	5195	206	1580	500	3380	10	1	41169370	2231	8.25	1.24	12	4.09	657.00	4366.00	8153	20230504	-33.52	2951	20230227	83.67	5750	-5.74	20240206	4385	23.60	20240125	8440	-35.78	20230504	3120	73.72	20230302	2.47	N	038110	500	205 억		1138056	N	N	0	N	00	N
3	20240229	150433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	160	2	3.02	7490612520	1409505	89.43	5290	5460	5200	6870	3710	5290	5314.40	2.76	0	-192362	5550	5420	5260	5130	4970	5485	5195	206	1580	500	3380	10	1	41169370	2244	8.30	1.25	12	3.42	657.00	4366.00	8153	20230504	-33.15	2951	20230227	84.68	5750	-5.22	20240206	4385	24.29	20240125	8440	-35.43	20230504	3120	74.68	20230302	2.47	N	038110	500	205 억		1138056	N	N	0	N	00	N
4	20240229	140434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	60	2	1.13	4480511270	849290	53.88	5290	5380	5200	6870	3710	5290	5275.56	2.76	0	-93086	5550	5420	5260	5130	4970	5485	5195	206	1580	500	3380	10	1	41169370	2203	8.14	1.23	12	2.06	657.00	4366.00	8153	20230504	-34.38	2951	20230227	81.29	5750	-6.96	20240206	4385	22.01	20240125	8440	-36.61	20230504	3120	71.47	20230302	2.47	N	038110	500	205 억		1138056	N	N	0	N	00	N
5	20240229	130434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-30	5	-0.57	3122610290	593770	37.67	5290	5330	5200	6870	3710	5290	5258.83	2.76	0	-79337	5550	5420	5260	5130	4970	5485	5195	206	1580	500	3380	10	1	41169370	2166	8.01	1.20	12	1.44	657.00	4366.00	8153	20230504	-35.48	2951	20230227	78.24	5750	-8.52	20240206	4385	19.95	20240125	8440	-37.68	20230504	3120	68.59	20230302	2.47	N	038110	500	205 억		1138056	N	N	0	N	00	N
6	20240229	120435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	-50	5	-0.95	2813091300	534705	33.92	5290	5330	5200	6870	3710	5290	5260.89	2.76	0	-59487	5550	5420	5260	5130	4970	5485	5195	206	1580	500	3380	10	1	41169370	2157	7.98	1.20	12	1.30	657.00	4366.00	8153	20230504	-35.73	2951	20230227	77.57	5750	-8.87	20240206	4385	19.50	20240125	8440	-37.91	20230504	3120	67.95	20230302	2.47	N	038110	500	205 억		1138056	N	N	0	N	00	N
7	20240229	110434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	-50	5	-0.95	2504360200	475843	30.19	5290	5330	5200	6870	3710	5290	5262.86	2.76	0	-49704	5550	5420	5260	5130	4970	5485	5195	206	1580	500	3380	10	1	41169370	2157	7.98	1.20	12	1.16	657.00	4366.00	8153	20230504	-35.73	2951	20230227	77.57	5750	-8.87	20240206	4385	19.50	20240125	8440	-37.91	20230504	3120	67.95	20230302	2.47	N	038110	500	205 억		1138056	N	N	0	N	00	N
8	20240229	100433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	-10	5	-0.19	1833653600	347978	22.08	5290	5330	5200	6870	3710	5290	5269.31	2.76	0	-31198	5550	5420	5260	5130	4970	5485	5195	206	1580	500	3380	10	1	41169370	2174	8.04	1.21	12	0.85	657.00	4366.00	8153	20230504	-35.24	2951	20230227	78.92	5750	-8.17	20240206	4385	20.41	20240125	8440	-37.44	20230504	3120	69.23	20230302	2.47	N	038110	500	205 억		1138056	N	N	0	N	00	N
9	20240229	090433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-20	5	-0.38	353816120	67522	4.28	5290	5290	5200	6870	3710	5290	5238.21	2.76	0	-22725	5550	5420	5260	5130	4970	5485	5195	206	1580	500	3380	10	1	41169370	2170	8.02	1.21	12	0.16	657.00	4366.00	8153	20230504	-35.36	2951	20230227	78.58	5750	-8.35	20240206	4385	20.18	20240125	8440	-37.56	20230504	3120	68.91	20230302	2.47	N	038110	500	205 억		1138056	N	N	0	N	00	N
10	20240228	160409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	190	2	3.73	8170545250	1551517	183.28	5100	5390	5100	6630	3570	5100	5266.06	2.35	0	134336	5406	5252	5156	5002	4906	5205	4955	206	1530	500	3260	10	1	41169370	2178	8.05	1.21	12	3.77	657.00	4366.00	8153	20230504	-35.12	2951	20230227	79.26	5750	-8.00	20240206	4385	20.64	20240125	8440	-37.32	20230504	3100	70.65	20230228	2.42	N	038110	500	205 억		966820	N	N	0	N	00	N
11	20240228	150410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	190	2	3.73	7752640990	1472423	173.93	5100	5390	5100	6630	3570	5100	5265.29	2.35	0	140105	5406	5252	5156	5002	4906	5205	4955	206	1530	500	3260	10	1	41169370	2178	8.05	1.21	12	3.58	657.00	4366.00	8153	20230504	-35.12	2951	20230227	79.26	5750	-8.00	20240206	4385	20.64	20240125	8440	-37.32	20230504	3100	70.65	20230228	2.42	N	038110	500	205 억		966820	N	N	0	N	00	N
12	20240228	140434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	170	2	3.33	7036574280	1336593	157.89	5100	5390	5100	6630	3570	5100	5264.63	2.35	0	133348	5406	5252	5156	5002	4906	5205	4955	206	1530	500	3260	10	1	41169370	2170	8.02	1.21	12	3.25	657.00	4366.00	8153	20230504	-35.36	2951	20230227	78.58	5750	-8.35	20240206	4385	20.18	20240125	8440	-37.56	20230504	3100	70.00	20230228	2.42	N	038110	500	205 억		966820	N	N	0	N	00	N
13	20240228	130434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	180	2	3.53	4526870420	864594	102.13	5100	5330	5100	6630	3570	5100	5235.92	2.35	0	134185	5406	5252	5156	5002	4906	5205	4955	206	1530	500	3260	10	1	41169370	2174	8.04	1.21	12	2.10	657.00	4366.00	8153	20230504	-35.24	2951	20230227	78.92	5750	-8.17	20240206	4385	20.41	20240125	8440	-37.44	20230504	3100	70.32	20230228	2.42	N	038110	500	205 억		966820	N	N	0	N	00	N
14	20240228	120436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	80	2	1.57	2520607390	484451	57.23	5100	5290	5100	6630	3570	5100	5203.13	2.35	0	47545	5406	5252	5156	5002	4906	5205	4955	206	1530	500	3260	10	1	41169370	2133	7.88	1.19	12	1.18	657.00	4366.00	8153	20230504	-36.47	2951	20230227	75.53	5750	-9.91	20240206	4385	18.13	20240125	8440	-38.63	20230504	3100	67.10	20230228	2.42	N	038110	500	205 억		966820	N	N	0	N	00	N
15	20240228	110414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	60	2	1.18	2251769110	432327	51.07	5100	5290	5100	6630	3570	5100	5208.62	2.35	0	56953	5406	5252	5156	5002	4906	5205	4955	206	1530	500	3260	10	1	41169370	2124	7.85	1.18	12	1.05	657.00	4366.00	8153	20230504	-36.71	2951	20230227	74.86	5750	-10.26	20240206	4385	17.67	20240125	8440	-38.86	20230504	3100	66.45	20230228	2.42	N	038110	500	205 억		966820	N	N	0	N	00	N
16	20240228	100432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	120	2	2.35	1826869010	350135	41.36	5100	5290	5100	6630	3570	5100	5217.80	2.35	0	78203	5406	5252	5156	5002	4906	5205	4955	206	1530	500	3260	10	1	41169370	2149	7.95	1.20	12	0.85	657.00	4366.00	8153	20230504	-35.97	2951	20230227	76.89	5750	-9.22	20240206	4385	19.04	20240125	8440	-38.15	20230504	3100	68.39	20230228	2.42	N	038110	500	205 억		966820	N	N	0	N	00	N
17	20240228	090433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	60	2	1.18	107625590	21011	2.48	5100	5160	5100	6630	3570	5100	5122.94	2.35	0	7463	5406	5252	5156	5002	4906	5205	4955	206	1530	500	3260	10	1	41169370	2124	7.85	1.18	12	0.05	657.00	4366.00	8153	20230504	-36.71	2951	20230227	74.86	5750	-10.26	20240206	4385	17.67	20240125	8440	-38.86	20230504	3100	66.45	20230228	2.42	N	038110	500	205 억		966820	N	N	0	N	00	N
18	20240227	160434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-120	5	-2.30	4330628810	838631	63.74	5240	5310	5060	6780	3660	5220	5163.87	2.58	0	-94847	5423	5321	5128	5026	4833	5372	5077	206	1560	500	3340	10	1	41169370	2100	7.76	1.17	12	2.04	657.00	4366.00	8153	20230504	-37.45	2951	20230227	72.82	5750	-11.30	20240206	4385	16.31	20240125	8440	-39.57	20230504	3055	66.94	20230227	2.46	N	038110	500	205 억		1063264	N	N	0	N	00	N
19	20240227	150434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-70	5	-1.34	4084351070	790588	60.09	5240	5310	5060	6780	3660	5220	5166.12	2.58	0	-104217	5423	5321	5128	5026	4833	5372	5077	206	1560	500	3340	10	1	41169370	2120	7.84	1.18	12	1.92	657.00	4366.00	8153	20230504	-36.83	2951	20230227	74.52	5750	-10.43	20240206	4385	17.45	20240125	8440	-38.98	20230504	3055	68.58	20230227	2.46	N	038110	500	205 억		1063264	N	N	0	N	00	N
20	20240227	140432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-100	5	-1.92	3636662370	702900	53.43	5240	5310	5060	6780	3660	5220	5173.70	2.58	0	-124927	5423	5321	5128	5026	4833	5372	5077	206	1560	500	3340	10	1	41169370	2108	7.79	1.17	12	1.71	657.00	4366.00	8153	20230504	-37.20	2951	20230227	73.50	5750	-10.96	20240206	4385	16.76	20240125	8440	-39.34	20230504	3055	67.59	20230227	2.46	N	038110	500	205 억		1063264	N	N	0	N	00	N
21	20240227	130403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-120	5	-2.30	3370485490	650673	49.46	5240	5310	5060	6780	3660	5220	5179.91	2.58	0	-117071	5423	5321	5128	5026	4833	5372	5077	206	1560	500	3340	10	1	41169370	2100	7.76	1.17	12	1.58	657.00	4366.00	8153	20230504	-37.45	2951	20230227	72.82	5750	-11.30	20240206	4385	16.31	20240125	8440	-39.57	20230504	3055	66.94	20230227	2.46	N	038110	500	205 억		1063264	N	N	0	N	00	N
22	20240227	120436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-90	5	-1.72	3226248370	622445	47.31	5240	5310	5060	6780	3660	5220	5183.10	2.58	0	-111034	5423	5321	5128	5026	4833	5372	5077	206	1560	500	3340	10	1	41169370	2112	7.81	1.17	12	1.51	657.00	4366.00	8153	20230504	-37.08	2951	20230227	73.84	5750	-10.78	20240206	4385	16.99	20240125	8440	-39.22	20230504	3055	67.92	20230227	2.46	N	038110	500	205 억		1063264	N	N	0	N	00	N
23	20240227	110434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-70	5	-1.34	2530064360	486016	36.94	5240	5310	5120	6780	3660	5220	5205.68	2.58	0	-52316	5423	5321	5128	5026	4833	5372	5077	206	1560	500	3340	10	1	41169370	2120	7.84	1.18	12	1.18	657.00	4366.00	8153	20230504	-36.83	2951	20230227	74.52	5750	-10.43	20240206	4385	17.45	20240125	8440	-38.98	20230504	3055	68.58	20230227	2.46	N	038110	500	205 억		1063264	N	N	0	N	00	N
24	20240227	100431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	-30	5	-0.57	2051434790	392900	29.86	5240	5310	5120	6780	3660	5220	5221.27	2.58	0	-39594	5423	5321	5128	5026	4833	5372	5077	206	1560	500	3340	10	1	41169370	2137	7.90	1.19	12	0.95	657.00	4366.00	8153	20230504	-36.34	2951	20230227	75.87	5750	-9.74	20240206	4385	18.36	20240125	8440	-38.51	20230504	3055	69.89	20230227	2.46	N	038110	500	205 억		1063264	N	N	0	N	00	N
25	20240227	090432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	20	2	0.38	345374910	66041	5.02	5240	5260	5190	6780	3660	5220	5229.92	2.58	0	-4797	5423	5321	5128	5026	4833	5372	5077	206	1560	500	3340	10	1	41169370	2157	7.98	1.20	12	0.16	657.00	4366.00	8153	20230504	-35.73	2951	20230227	77.57	5750	-8.87	20240206	4385	19.50	20240125	8440	-37.91	20230504	3055	71.52	20230227	2.46	N	038110	500	205 억		1063264	N	N	0	N	00	N
26	20240226	160432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	170	2	3.37	6663638685	1295834	202.46	5050	5230	4935	6560	3540	5050	5142.07	2.37	0	64965	5206	5127	5021	4942	4836	5075	4890	206	1510	500	3230	10	1	41169370	2149	7.95	1.20	12	3.15	657.00	4366.00	8153	20230504	-35.97	2951	20230227	76.89	5750	-9.22	20240206	4385	19.04	20240125	8440	-38.15	20230504	3055	70.87	20230227	2.43	N	038110	500	205 억		977301	N	N	0	N	00	N
27	20240226	150430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	140	2	2.77	6198905725	1206595	188.52	5050	5230	4935	6560	3540	5050	5137.52	2.37	0	73119	5206	5127	5021	4942	4836	5075	4890	206	1510	500	3230	10	1	41169370	2137	7.90	1.19	12	2.93	657.00	4366.00	8153	20230504	-36.34	2951	20230227	75.87	5750	-9.74	20240206	4385	18.36	20240125	8440	-38.51	20230504	3055	69.89	20230227	2.43	N	038110	500	205 억		977301	N	N	0	N	00	N
28	20240226	140431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	120	2	2.38	5597507995	1090724	170.42	5050	5230	4935	6560	3540	5050	5131.92	2.37	0	53940	5206	5127	5021	4942	4836	5075	4890	206	1510	500	3230	10	1	41169370	2128	7.87	1.18	12	2.65	657.00	4366.00	8153	20230504	-36.59	2951	20230227	75.19	5750	-10.09	20240206	4385	17.90	20240125	8440	-38.74	20230504	3055	69.23	20230227	2.43	N	038110	500	205 억		977301	N	N	0	N	00	N
29	20240226	130430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	140	2	2.77	4002993385	784316	122.54	5050	5230	4935	6560	3540	5050	5103.80	2.37	0	-5022	5206	5127	5021	4942	4836	5075	4890	206	1510	500	3230	10	1	41169370	2137	7.90	1.19	12	1.91	657.00	4366.00	8153	20230504	-36.34	2951	20230227	75.87	5750	-9.74	20240206	4385	18.36	20240125	8440	-38.51	20230504	3055	69.89	20230227	2.43	N	038110	500	205 억		977301	N	N	0	N	00	N
30	20240226	120429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	90	2	1.78	2030950765	403439	63.03	5050	5160	4935	6560	3540	5050	5034.10	2.37	0	5697	5206	5127	5021	4942	4836	5075	4890	206	1510	500	3230	10	1	41169370	2116	7.82	1.18	12	0.98	657.00	4366.00	8153	20230504	-36.96	2951	20230227	74.18	5750	-10.61	20240206	4385	17.22	20240125	8440	-39.10	20230504	3055	68.25	20230227	2.43	N	038110	500	205 억		977301	N	N	0	N	00	N
31	20240226	110427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-50	5	-0.99	1133593150	227340	35.52	5050	5050	4935	6560	3540	5050	4986.33	2.37	0	-14306	5206	5127	5021	4942	4836	5075	4890	206	1510	500	3230	10	1	41169370	2058	7.61	1.15	12	0.55	657.00	4366.00	8153	20230504	-38.67	2951	20230227	69.43	5750	-13.04	20240206	4385	14.03	20240125	8440	-40.76	20230504	3055	63.67	20230227	2.43	N	038110	500	205 억		977301	N	N	0	N	00	N
32	20240226	100425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	-75	5	-1.49	742635205	148736	23.24	5050	5050	4965	6560	3540	5050	4992.98	2.37	0	-24168	5206	5127	5021	4942	4836	5075	4890	206	1510	500	3230	5	1	41169370	2048	7.57	1.14	12	0.36	657.00	4366.00	8153	20230504	-38.98	2951	20230227	68.59	5750	-13.48	20240206	4385	13.45	20240125	8440	-41.05	20230504	3055	62.85	20230227	2.43	N	038110	500	205 억		977301	N	N	0	N	00	N
33	20240226	090424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	-60	5	-1.19	103338720	20601	3.22	5050	5050	4990	6560	3540	5050	5016.20	2.37	0	-5703	5206	5127	5021	4942	4836	5075	4890	206	1510	500	3230	5	1	41169370	2054	7.60	1.14	12	0.05	657.00	4366.00	8153	20230504	-38.80	2951	20230227	69.10	5750	-13.22	20240206	4385	13.80	20240125	8440	-40.88	20230504	3055	63.34	20230227	2.43	N	038110	500	205 억		977301	N	N	0	N	00	N
34	20240223	160427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	10	2	0.20	3186504245	637443	152.20	5100	5100	4915	6550	3530	5040	4998.70	2.36	0	6548	5160	5100	5050	4990	4940	5075	4965	206	1510	500	3220	10	1	41169370	2079	7.69	1.16	12	1.55	657.00	4366.00	8153	20230504	-38.06	2951	20230227	71.13	5750	-12.17	20240206	4385	15.17	20240125	8440	-40.17	20230504	3055	65.30	20230227	2.64	N	038110	500	205 억		970753	N	N	0	N	00	N
35	20240223	150424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-20	5	-0.40	3020892375	604569	144.35	5100	5100	4915	6550	3530	5040	4996.77	2.36	0	1681	5160	5100	5050	4990	4940	5075	4965	206	1510	500	3220	10	1	41169370	2067	7.64	1.15	12	1.47	657.00	4366.00	8153	20230504	-38.43	2951	20230227	70.11	5750	-12.70	20240206	4385	14.48	20240125	8440	-40.52	20230504	3055	64.32	20230227	2.64	N	038110	500	205 억		970753	N	N	0	N	00	N
36	20240223	140425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-20	5	-0.40	2686673225	537895	128.43	5100	5100	4915	6550	3530	5040	4994.79	2.36	0	-30937	5160	5100	5050	4990	4940	5075	4965	206	1510	500	3220	10	1	41169370	2067	7.64	1.15	12	1.31	657.00	4366.00	8153	20230504	-38.43	2951	20230227	70.11	5750	-12.70	20240206	4385	14.48	20240125	8440	-40.52	20230504	3055	64.32	20230227	2.64	N	038110	500	205 억		970753	N	N	0	N	00	N
37	20240223	130423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	10	2	0.20	2438211725	488535	116.64	5100	5100	4915	6550	3530	5040	4990.86	2.36	0	-21364	5160	5100	5050	4990	4940	5075	4965	206	1510	500	3220	10	1	41169370	2079	7.69	1.16	12	1.19	657.00	4366.00	8153	20230504	-38.06	2951	20230227	71.13	5750	-12.17	20240206	4385	15.17	20240125	8440	-40.17	20230504	3055	65.30	20230227	2.64	N	038110	500	205 억		970753	N	N	0	N	00	N
38	20240223	120424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-30	5	-0.60	2112045185	423792	101.18	5100	5100	4915	6550	3530	5040	4983.68	2.36	0	-28568	5160	5100	5050	4990	4940	5075	4965	206	1510	500	3220	10	1	41169370	2063	7.63	1.15	12	1.03	657.00	4366.00	8153	20230504	-38.55	2951	20230227	69.77	5750	-12.87	20240206	4385	14.25	20240125	8440	-40.64	20230504	3055	63.99	20230227	2.64	N	038110	500	205 억		970753	N	N	0	N	00	N
39	20240223	110421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-30	5	-0.60	1906571135	382782	91.39	5100	5100	4915	6550	3530	5040	4980.82	2.36	0	-42299	5160	5100	5050	4990	4940	5075	4965	206	1510	500	3220	10	1	41169370	2063	7.63	1.15	12	0.93	657.00	4366.00	8153	20230504	-38.55	2951	20230227	69.77	5750	-12.87	20240206	4385	14.25	20240125	8440	-40.64	20230504	3055	63.99	20230227	2.64	N	038110	500	205 억		970753	N	N	0	N	00	N
40	20240223	100419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	-80	5	-1.59	1576725425	316712	75.62	5100	5100	4915	6550	3530	5040	4978.41	2.36	0	-60352	5160	5100	5050	4990	4940	5075	4965	206	1510	500	3220	5	1	41169370	2042	7.55	1.14	12	0.77	657.00	4366.00	8153	20230504	-39.16	2951	20230227	68.08	5750	-13.74	20240206	4385	13.11	20240125	8440	-41.23	20230504	3055	62.36	20230227	2.64	N	038110	500	205 억		970753	N	N	0	N	00	N
41	20240223	090422	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-10	5	-0.20	253488220	50244	12.00	5100	5100	5010	6550	3530	5040	5045.15	2.36	0	-12364	5160	5100	5050	4990	4940	5075	4965	206	1510	500	3220	10	1	41169370	2071	7.66	1.15	12	0.12	657.00	4366.00	8153	20230504	-38.30	2951	20230227	70.45	5750	-12.52	20240206	4385	14.71	20240125	8440	-40.40	20230504	3055	64.65	20230227	2.64	N	038110	500	205 억		970753	N	N	0	N	00	N
42	20240222	160415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	-10	5	-0.20	2076397660	410923	62.25	5100	5110	5000	6560	3540	5050	5053.04	2.30	0	22545	5216	5132	5066	4982	4916	5100	4950	206	1510	500	3230	10	1	41169370	2075	7.67	1.15	12	1.00	657.00	4366.00	8153	20230504	-38.18	2951	20230227	70.79	5750	-12.35	20240206	4385	14.94	20240125	8440	-40.28	20230504	3055	64.98	20230227	2.60	N	038110	500	205 억		947400	N	N	0	N	00	N
43	20240222	150423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	0	3	0.00	1928122370	381529	57.80	5100	5110	5000	6560	3540	5050	5053.67	2.30	0	24325	5216	5132	5066	4982	4916	5100	4950	206	1510	500	3230	10	1	41169370	2079	7.69	1.16	12	0.93	657.00	4366.00	8153	20230504	-38.06	2951	20230227	71.13	5750	-12.17	20240206	4385	15.17	20240125	8440	-40.17	20230504	3055	65.30	20230227	2.60	N	038110	500	205 억		947400	N	N	0	N	00	N
44	20240222	140422	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	10	2	0.20	1685316510	333450	50.52	5100	5110	5000	6560	3540	5050	5054.18	2.30	0	33728	5216	5132	5066	4982	4916	5100	4950	206	1510	500	3230	10	1	41169370	2083	7.70	1.16	12	0.81	657.00	4366.00	8153	20230504	-37.94	2951	20230227	71.47	5750	-12.00	20240206	4385	15.39	20240125	8440	-40.05	20230504	3055	65.63	20230227	2.60	N	038110	500	205 억		947400	N	N	0	N	00	N
45	20240222	130414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	10	2	0.20	1406514670	278342	42.17	5100	5110	5000	6560	3540	5050	5053.19	2.30	0	16272	5216	5132	5066	4982	4916	5100	4950	206	1510	500	3230	10	1	41169370	2083	7.70	1.16	12	0.68	657.00	4366.00	8153	20230504	-37.94	2951	20230227	71.47	5750	-12.00	20240206	4385	15.39	20240125	8440	-40.05	20230504	3055	65.63	20230227	2.60	N	038110	500	205 억		947400	N	N	0	N	00	N
46	20240222	120422	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	20	2	0.40	1129798180	223929	33.92	5100	5100	5000	6560	3540	5050	5045.34	2.30	0	-68	5216	5132	5066	4982	4916	5100	4950	206	1510	500	3230	10	1	41169370	2087	7.72	1.16	12	0.54	657.00	4366.00	8153	20230504	-37.81	2951	20230227	71.81	5750	-11.83	20240206	4385	15.62	20240125	8440	-39.93	20230504	3055	65.96	20230227	2.60	N	038110	500	205 억		947400	N	N	0	N	00	N
47	20240222	110418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	10	2	0.20	959384260	190182	28.81	5100	5100	5000	6560	3540	5050	5044.56	2.30	0	-266	5216	5132	5066	4982	4916	5100	4950	206	1510	500	3230	10	1	41169370	2083	7.70	1.16	12	0.46	657.00	4366.00	8153	20230504	-37.94	2951	20230227	71.47	5750	-12.00	20240206	4385	15.39	20240125	8440	-40.05	20230504	3055	65.63	20230227	2.60	N	038110	500	205 억		947400	N	N	0	N	00	N
48	20240222	100414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	0	3	0.00	528517320	104616	15.85	5100	5100	5020	6560	3540	5050	5051.97	2.30	0	5369	5216	5132	5066	4982	4916	5100	4950	206	1510	500	3230	10	1	41169370	2079	7.69	1.16	12	0.25	657.00	4366.00	8153	20230504	-38.06	2951	20230227	71.13	5750	-12.17	20240206	4385	15.17	20240125	8440	-40.17	20230504	3055	65.30	20230227	2.60	N	038110	500	205 억		947400	N	N	0	N	00	N
49	20240222	090421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	10	2	0.20	122094120	24124	3.65	5100	5100	5030	6560	3540	5050	5061.11	2.30	0	-5785	5216	5132	5066	4982	4916	5100	4950	206	1510	500	3230	10	1	41169370	2083	7.70	1.16	12	0.06	657.00	4366.00	8153	20230504	-37.94	2951	20230227	71.47	5750	-12.00	20240206	4385	15.39	20240125	8440	-40.05	20230504	3055	65.63	20230227	2.60	N	038110	500	205 억		947400	N	N	0	N	00	N
50	20240221	160418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-70	5	-1.37	3269544350	646650	106.92	5110	5150	5000	6650	3590	5120	5056.09	2.20	0	43968	5333	5226	5153	5046	4973	5190	5010	206	1530	500	3270	10	1	41169370	2079	7.69	1.16	12	1.57	657.00	4366.00	8153	20230504	-38.06	2927	20230215	72.53	5750	-12.17	20240206	4385	15.17	20240125	8440	-40.17	20230504	3055	65.30	20230227	2.63	N	038110	500	205 억		903706	N	N	0	N	00	N
51	20240221	150414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-90	5	-1.76	2988830830	590763	97.68	5110	5150	5000	6650	3590	5120	5059.22	2.20	0	26871	5333	5226	5153	5046	4973	5190	5010	206	1530	500	3270	10	1	41169370	2071	7.66	1.15	12	1.43	657.00	4366.00	8153	20230504	-38.30	2927	20230215	71.85	5750	-12.52	20240206	4385	14.71	20240125	8440	-40.40	20230504	3055	64.65	20230227	2.63	N	038110	500	205 억		903706	N	N	0	N	00	N
52	20240221	140416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-60	5	-1.17	2374125800	468442	77.45	5110	5150	5000	6650	3590	5120	5068.08	2.20	0	11055	5333	5226	5153	5046	4973	5190	5010	206	1530	500	3270	10	1	41169370	2083	7.70	1.16	12	1.14	657.00	4366.00	8153	20230504	-37.94	2927	20230215	72.87	5750	-12.00	20240206	4385	15.39	20240125	8440	-40.05	20230504	3055	65.63	20230227	2.63	N	038110	500	205 억		903706	N	N	0	N	00	N
53	20240221	130416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-90	5	-1.76	2027209920	399647	66.08	5110	5150	5000	6650	3590	5120	5072.45	2.20	0	-19791	5333	5226	5153	5046	4973	5190	5010	206	1530	500	3270	10	1	41169370	2071	7.66	1.15	12	0.97	657.00	4366.00	8153	20230504	-38.30	2927	20230215	71.85	5750	-12.52	20240206	4385	14.71	20240125	8440	-40.40	20230504	3055	64.65	20230227	2.63	N	038110	500	205 억		903706	N	N	0	N	00	N
54	20240221	120416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-70	5	-1.37	1765437840	347668	57.48	5110	5150	5000	6650	3590	5120	5077.89	2.20	0	-10941	5333	5226	5153	5046	4973	5190	5010	206	1530	500	3270	10	1	41169370	2079	7.69	1.16	12	0.84	657.00	4366.00	8153	20230504	-38.06	2927	20230215	72.53	5750	-12.17	20240206	4385	15.17	20240125	8440	-40.17	20230504	3055	65.30	20230227	2.63	N	038110	500	205 억		903706	N	N	0	N	00	N
55	20240221	110418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-60	5	-1.17	1266823100	248557	41.10	5110	5150	5050	6650	3590	5120	5096.67	2.20	0	-18434	5333	5226	5153	5046	4973	5190	5010	206	1530	500	3270	10	1	41169370	2083	7.70	1.16	12	0.60	657.00	4366.00	8153	20230504	-37.94	2927	20230215	72.87	5750	-12.00	20240206	4385	15.39	20240125	8440	-40.05	20230504	3055	65.63	20230227	2.63	N	038110	500	205 억		903706	N	N	0	N	00	N
56	20240221	100414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-20	5	-0.39	745211190	145886	24.12	5110	5150	5050	6650	3590	5120	5108.14	2.20	0	-12715	5333	5226	5153	5046	4973	5190	5010	206	1530	500	3270	10	1	41169370	2100	7.76	1.17	12	0.35	657.00	4366.00	8153	20230504	-37.45	2927	20230215	74.24	5750	-11.30	20240206	4385	16.31	20240125	8440	-39.57	20230504	3055	66.94	20230227	2.63	N	038110	500	205 억		903706	N	N	0	N	00	N
57	20240221	090413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-50	5	-0.98	68695090	13523	2.24	5110	5110	5050	6650	3590	5120	5078.46	2.20	0	553	5333	5226	5153	5046	4973	5190	5010	206	1530	500	3270	10	1	41169370	2087	7.72	1.16	12	0.03	657.00	4366.00	8153	20230504	-37.81	2927	20230215	73.21	5750	-11.83	20240206	4385	15.62	20240125	8440	-39.93	20230504	3055	65.96	20230227	2.63	N	038110	500	205 억		903706	N	N	0	N	00	N
58	20240220	160409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-140	5	-2.66	3067042670	594528	62.06	5240	5260	5080	6830	3690	5260	5158.83	2.42	0	-91702	5380	5320	5240	5180	5100	5350	5210	206	1570	500	3360	10	1	41169370	2108	7.79	1.17	12	1.44	657.00	4366.00	8153	20230504	-37.20	2927	20230215	74.92	5750	-10.96	20240206	4385	16.76	20240125	8440	-39.34	20230504	3055	67.59	20230227	2.58	N	038110	500	205 억		995132	N	N	0	N	00	N
59	20240220	150412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-130	5	-2.47	2935076010	568796	59.38	5240	5260	5080	6830	3690	5260	5160.10	2.42	0	-90894	5380	5320	5240	5180	5100	5350	5210	206	1570	500	3360	10	1	41169370	2112	7.81	1.17	12	1.38	657.00	4366.00	8153	20230504	-37.08	2927	20230215	75.26	5750	-10.78	20240206	4385	16.99	20240125	8440	-39.22	20230504	3055	67.92	20230227	2.58	N	038110	500	205 억		995132	N	N	0	N	00	N
60	20240220	140412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-150	5	-2.85	2748349160	532257	55.56	5240	5260	5080	6830	3690	5260	5163.52	2.42	0	-81896	5380	5320	5240	5180	5100	5350	5210	206	1570	500	3360	10	1	41169370	2104	7.78	1.17	12	1.29	657.00	4366.00	8153	20230504	-37.32	2927	20230215	74.58	5750	-11.13	20240206	4385	16.53	20240125	8440	-39.45	20230504	3055	67.27	20230227	2.58	N	038110	500	205 억		995132	N	N	0	N	00	N
61	20240220	130414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-140	5	-2.66	2466607260	477013	49.79	5240	5260	5090	6830	3690	5260	5170.88	2.42	0	-76660	5380	5320	5240	5180	5100	5350	5210	206	1570	500	3360	10	1	41169370	2108	7.79	1.17	12	1.16	657.00	4366.00	8153	20230504	-37.20	2927	20230215	74.92	5750	-10.96	20240206	4385	16.76	20240125	8440	-39.34	20230504	3055	67.59	20230227	2.58	N	038110	500	205 억		995132	N	N	0	N	00	N
62	20240220	120411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-130	5	-2.47	2266720450	437966	45.72	5240	5260	5090	6830	3690	5260	5175.50	2.42	0	-65620	5380	5320	5240	5180	5100	5350	5210	206	1570	500	3360	10	1	41169370	2112	7.81	1.17	12	1.06	657.00	4366.00	8153	20230504	-37.08	2927	20230215	75.26	5750	-10.78	20240206	4385	16.99	20240125	8440	-39.22	20230504	3055	67.92	20230227	2.58	N	038110	500	205 억		995132	N	N	0	N	00	N
63	20240220	110411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-110	5	-2.09	1669287430	321555	33.57	5240	5260	5150	6830	3690	5260	5191.23	2.42	0	-46107	5380	5320	5240	5180	5100	5350	5210	206	1570	500	3360	10	1	41169370	2120	7.84	1.18	12	0.78	657.00	4366.00	8153	20230504	-36.83	2927	20230215	75.95	5750	-10.43	20240206	4385	17.45	20240125	8440	-38.98	20230504	3055	68.58	20230227	2.58	N	038110	500	205 억		995132	N	N	0	N	00	N
64	20240220	100401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	-70	5	-1.33	1244279460	239383	24.99	5240	5260	5160	6830	3690	5260	5197.77	2.42	0	-40414	5380	5320	5240	5180	5100	5350	5210	206	1570	500	3360	10	1	41169370	2137	7.90	1.19	12	0.58	657.00	4366.00	8153	20230504	-36.34	2927	20230215	77.31	5750	-9.74	20240206	4385	18.36	20240125	8440	-38.51	20230504	3055	69.89	20230227	2.58	N	038110	500	205 억		995132	N	N	0	N	00	N
65	20240220	090413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	-40	5	-0.76	166875370	31950	3.34	5240	5260	5190	6830	3690	5260	5222.63	2.42	0	-4522	5380	5320	5240	5180	5100	5350	5210	206	1570	500	3360	10	1	41169370	2149	7.95	1.20	12	0.08	657.00	4366.00	8153	20230504	-35.97	2927	20230215	78.34	5750	-9.22	20240206	4385	19.04	20240125	8440	-38.15	20230504	3055	70.87	20230227	2.58	N	038110	500	205 억		995132	N	N	0	N	00	N
66	20240219	160412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	60	2	1.15	4963732840	948260	114.69	5250	5300	5160	6760	3640	5200	5234.55	2.48	0	-26138	5353	5276	5153	5076	4953	5315	5115	206	1560	500	3320	10	1	41169370	2166	8.01	1.20	12	2.30	657.00	4366.00	8153	20230504	-35.48	2927	20230213	79.71	5750	-8.52	20240206	4385	19.95	20240125	8440	-37.68	20230504	3055	72.18	20230227	2.52	N	038110	500	205 억		1020627	N	N	0	N	00	N
67	20240219	150415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	30	2	0.58	4610764430	881001	106.56	5250	5300	5160	6760	3640	5200	5233.69	2.48	0	-33859	5353	5276	5153	5076	4953	5315	5115	206	1560	500	3320	10	1	41169370	2153	7.96	1.20	12	2.14	657.00	4366.00	8153	20230504	-35.85	2927	20230213	78.68	5750	-9.04	20240206	4385	19.27	20240125	8440	-38.03	20230504	3055	71.19	20230227	2.52	N	038110	500	205 억		1020627	N	N	0	N	00	N
68	20240219	140415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	20	2	0.38	4193871340	801063	96.89	5250	5300	5160	6760	3640	5200	5235.54	2.48	0	-39958	5353	5276	5153	5076	4953	5315	5115	206	1560	500	3320	10	1	41169370	2149	7.95	1.20	12	1.95	657.00	4366.00	8153	20230504	-35.97	2927	20230213	78.34	5750	-9.22	20240206	4385	19.04	20240125	8440	-38.15	20230504	3055	70.87	20230227	2.52	N	038110	500	205 억		1020627	N	N	0	N	00	N
69	20240219	130414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	0	3	0.00	3672341030	700545	84.73	5250	5300	5160	6760	3640	5200	5242.33	2.48	0	-43283	5353	5276	5153	5076	4953	5315	5115	206	1560	500	3320	10	1	41169370	2141	7.91	1.19	12	1.70	657.00	4366.00	8153	20230504	-36.22	2927	20230213	77.66	5750	-9.57	20240206	4385	18.59	20240125	8440	-38.39	20230504	3055	70.21	20230227	2.52	N	038110	500	205 억		1020627	N	N	0	N	00	N
70	20240219	120413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	-10	5	-0.19	3432600690	654506	79.16	5250	5300	5160	6760	3640	5200	5244.81	2.48	0	-34734	5353	5276	5153	5076	4953	5315	5115	206	1560	500	3320	10	1	41169370	2137	7.90	1.19	12	1.59	657.00	4366.00	8153	20230504	-36.34	2927	20230213	77.31	5750	-9.74	20240206	4385	18.36	20240125	8440	-38.51	20230504	3055	69.89	20230227	2.52	N	038110	500	205 억		1020627	N	N	0	N	00	N
71	20240219	110412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	30	2	0.58	3031483470	577392	69.84	5250	5300	5160	6760	3640	5200	5250.61	2.48	0	-7010	5353	5276	5153	5076	4953	5315	5115	206	1560	500	3320	10	1	41169370	2153	7.96	1.20	12	1.40	657.00	4366.00	8153	20230504	-35.85	2927	20230213	78.68	5750	-9.04	20240206	4385	19.27	20240125	8440	-38.03	20230504	3055	71.19	20230227	2.52	N	038110	500	205 억		1020627	N	N	0	N	00	N
72	20240219	100410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	60	2	1.15	2488595780	473661	57.29	5250	5300	5160	6760	3640	5200	5254.36	2.48	0	-10629	5353	5276	5153	5076	4953	5315	5115	206	1560	500	3320	10	1	41169370	2166	8.01	1.20	12	1.15	657.00	4366.00	8153	20230504	-35.48	2927	20230213	79.71	5750	-8.52	20240206	4385	19.95	20240125	8440	-37.68	20230504	3055	72.18	20230227	2.52	N	038110	500	205 억		1020627	N	N	0	N	00	N
73	20240219	090411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	20	2	0.38	407772910	78096	9.45	5250	5260	5160	6760	3640	5200	5222.44	2.48	0	-844	5353	5276	5153	5076	4953	5315	5115	206	1560	500	3320	10	1	41169370	2149	7.95	1.20	12	0.19	657.00	4366.00	8153	20230504	-35.97	2927	20230213	78.34	5750	-9.22	20240206	4385	19.04	20240125	8440	-38.15	20230504	3055	70.87	20230227	2.52	N	038110	500	205 억		1020627	N	N	0	N	00	N
74	20240216	160408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	70	2	1.36	4139968110	807232	94.77	5150	5230	5030	6660	3600	5130	5128.41	2.21	0	110871	5330	5230	5150	5050	4970	5190	5010	206	1530	500	3280	10	1	41169370	2141	7.91	1.19	12	1.96	657.00	4366.00	8153	20230504	-36.22	2927	20230213	77.66	5750	-9.57	20240206	4385	18.59	20240125	8440	-38.39	20230504	3055	70.21	20230227	2.56	N	038110	500	205 억		909111	N	N	0	N	00	N
75	20240216	150410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	70	2	1.36	3799555020	741720	87.08	5150	5230	5030	6660	3600	5130	5122.62	2.21	0	95658	5330	5230	5150	5050	4970	5190	5010	206	1530	500	3280	10	1	41169370	2141	7.91	1.19	12	1.80	657.00	4366.00	8153	20230504	-36.22	2927	20230213	77.66	5750	-9.57	20240206	4385	18.59	20240125	8440	-38.39	20230504	3055	70.21	20230227	2.56	N	038110	500	205 억		909111	N	N	0	N	00	N
76	20240216	140413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	50	2	0.97	3094157240	605963	71.14	5150	5200	5030	6660	3600	5130	5106.16	2.21	0	61742	5330	5230	5150	5050	4970	5190	5010	206	1530	500	3280	10	1	41169370	2133	7.88	1.19	12	1.47	657.00	4366.00	8153	20230504	-36.47	2927	20230213	76.97	5750	-9.91	20240206	4385	18.13	20240125	8440	-38.63	20230504	3055	69.56	20230227	2.56	N	038110	500	205 억		909111	N	N	0	N	00	N
77	20240216	130409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	50	2	0.97	2793021150	547617	64.29	5150	5200	5030	6660	3600	5130	5100.29	2.21	0	58500	5330	5230	5150	5050	4970	5190	5010	206	1530	500	3280	10	1	41169370	2133	7.88	1.19	12	1.33	657.00	4366.00	8153	20230504	-36.47	2927	20230213	76.97	5750	-9.91	20240206	4385	18.13	20240125	8440	-38.63	20230504	3055	69.56	20230227	2.56	N	038110	500	205 억		909111	N	N	0	N	00	N
78	20240216	120411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	-40	5	-0.78	1918534150	378026	44.38	5150	5160	5030	6660	3600	5130	5075.05	2.21	0	11122	5330	5230	5150	5050	4970	5190	5010	206	1530	500	3280	10	1	41169370	2096	7.75	1.17	12	0.92	657.00	4366.00	8153	20230504	-37.57	2927	20230213	73.90	5750	-11.48	20240206	4385	16.08	20240125	8440	-39.69	20230504	3055	66.61	20230227	2.56	N	038110	500	205 억		909111	N	N	0	N	00	N
79	20240216	110412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-60	5	-1.17	1682436470	331456	38.91	5150	5160	5030	6660	3600	5130	5075.80	2.21	0	18543	5330	5230	5150	5050	4970	5190	5010	206	1530	500	3280	10	1	41169370	2087	7.72	1.16	12	0.81	657.00	4366.00	8153	20230504	-37.81	2927	20230213	73.21	5750	-11.83	20240206	4385	15.62	20240125	8440	-39.93	20230504	3055	65.96	20230227	2.56	N	038110	500	205 억		909111	N	N	0	N	00	N
80	20240216	100408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-50	5	-0.97	1267665100	249782	29.32	5150	5160	5030	6660	3600	5130	5074.95	2.21	0	25735	5330	5230	5150	5050	4970	5190	5010	206	1530	500	3280	10	1	41169370	2091	7.73	1.16	12	0.61	657.00	4366.00	8153	20230504	-37.69	2927	20230213	73.56	5750	-11.65	20240206	4385	15.85	20240125	8440	-39.81	20230504	3055	66.28	20230227	2.56	N	038110	500	205 억		909111	N	N	0	N	00	N
81	20240216	090405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-30	5	-0.58	131707990	25728	3.02	5150	5150	5100	6660	3600	5130	5118.99	2.21	0	-3692	5330	5230	5150	5050	4970	5190	5010	206	1530	500	3280	10	1	41169370	2100	7.76	1.17	12	0.06	657.00	4366.00	8153	20230504	-37.45	2927	20230213	74.24	5750	-11.30	20240206	4385	16.31	20240125	8440	-39.57	20230504	3055	66.94	20230227	2.56	N	038110	500	205 억		909111	N	N	0	N	00	N
82	20240215	160407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-80	5	-1.54	4336691460	844937	76.83	5240	5250	5070	6770	3650	5210	5132.57	2.30	0	-38736	5370	5290	5190	5110	5010	5330	5150	206	1560	500	3330	10	1	41169370	2112	7.81	1.17	12	2.05	657.00	4366.00	8153	20230504	-37.08	2927	20230213	75.26	5750	-10.78	20240206	4385	16.99	20240125	8440	-39.22	20230504	3030	69.31	20230215	2.48	N	038110	500	205 억		947897	N	N	0	N	00	N
83	20240215	150411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-80	5	-1.54	3999598950	779091	70.84	5240	5250	5070	6770	3650	5210	5133.67	2.30	0	-55941	5370	5290	5190	5110	5010	5330	5150	206	1560	500	3330	10	1	41169370	2112	7.81	1.17	12	1.89	657.00	4366.00	8153	20230504	-37.08	2927	20230213	75.26	5750	-10.78	20240206	4385	16.99	20240125	8440	-39.22	20230504	3030	69.31	20230215	2.48	N	038110	500	205 억		947897	N	N	0	N	00	N
84	20240215	140408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-80	5	-1.54	3735207050	727492	66.15	5240	5250	5070	6770	3650	5210	5134.36	2.30	0	-59055	5370	5290	5190	5110	5010	5330	5150	206	1560	500	3330	10	1	41169370	2112	7.81	1.17	12	1.77	657.00	4366.00	8153	20230504	-37.08	2927	20230213	75.26	5750	-10.78	20240206	4385	16.99	20240125	8440	-39.22	20230504	3030	69.31	20230215	2.48	N	038110	500	205 억		947897	N	N	0	N	00	N
85	20240215	130405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-60	5	-1.15	3450844480	672055	61.11	5240	5250	5070	6770	3650	5210	5134.76	2.30	0	-66883	5370	5290	5190	5110	5010	5330	5150	206	1560	500	3330	10	1	41169370	2120	7.84	1.18	12	1.63	657.00	4366.00	8153	20230504	-36.83	2927	20230213	75.95	5750	-10.43	20240206	4385	17.45	20240125	8440	-38.98	20230504	3030	69.97	20230215	2.48	N	038110	500	205 억		947897	N	N	0	N	00	N
86	20240215	120408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	-40	5	-0.77	3257670470	634539	57.70	5240	5250	5070	6770	3650	5210	5133.92	2.30	0	-75621	5370	5290	5190	5110	5010	5330	5150	206	1560	500	3330	10	1	41169370	2128	7.87	1.18	12	1.54	657.00	4366.00	8153	20230504	-36.59	2927	20230213	76.63	5750	-10.09	20240206	4385	17.90	20240125	8440	-38.74	20230504	3030	70.63	20230215	2.48	N	038110	500	205 억		947897	N	N	0	N	00	N
87	20240215	110406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	-70	5	-1.34	2838926600	553263	50.31	5240	5250	5070	6770	3650	5210	5131.24	2.30	0	-90012	5370	5290	5190	5110	5010	5330	5150	206	1560	500	3330	10	1	41169370	2116	7.82	1.18	12	1.34	657.00	4366.00	8153	20230504	-36.96	2927	20230213	75.61	5750	-10.61	20240206	4385	17.22	20240125	8440	-39.10	20230504	3030	69.64	20230215	2.48	N	038110	500	205 억		947897	N	N	0	N	00	N
88	20240215	100404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-90	5	-1.73	2366954210	460870	41.91	5240	5250	5070	6770	3650	5210	5135.84	2.30	0	-94906	5370	5290	5190	5110	5010	5330	5150	206	1560	500	3330	10	1	41169370	2108	7.79	1.17	12	1.12	657.00	4366.00	8153	20230504	-37.20	2927	20230213	74.92	5750	-10.96	20240206	4385	16.76	20240125	8440	-39.34	20230504	3030	68.98	20230215	2.48	N	038110	500	205 억		947897	N	N	0	N	00	N
89	20240215	090404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	-30	5	-0.58	439446600	84462	7.68	5240	5250	5170	6770	3650	5210	5202.89	2.30	0	-39051	5370	5290	5190	5110	5010	5330	5150	206	1560	500	3330	10	1	41169370	2133	7.88	1.19	12	0.21	657.00	4366.00	8153	20230504	-36.47	2927	20230213	76.97	5750	-9.91	20240206	4385	18.13	20240125	8440	-38.63	20230504	3030	70.96	20230215	2.48	N	038110	500	205 억		947897	N	N	0	N	00	N
90	20240214	160402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	10	2	0.19	5649192910	1087316	73.82	5120	5270	5090	6760	3640	5200	5195.46	2.14	0	67929	5380	5290	5180	5090	4980	5335	5135	206	1560	500	3320	10	1	41169370	2145	7.93	1.19	12	2.64	657.00	4366.00	8153	20230504	-36.10	2927	20230213	78.00	5750	-9.39	20240206	4385	18.81	20240125	8440	-38.27	20230504	3030	71.95	20230215	2.49	N	038110	500	205 억		879967	N	N	0	N	00	N
91	20240214	150404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	-10	5	-0.19	5332677760	1026483	69.69	5120	5270	5090	6760	3640	5200	5195.09	2.14	0	68786	5380	5290	5180	5090	4980	5335	5135	206	1560	500	3320	10	1	41169370	2137	7.90	1.19	12	2.49	657.00	4366.00	8153	20230504	-36.34	2927	20230213	77.31	5750	-9.74	20240206	4385	18.36	20240125	8440	-38.51	20230504	3030	71.29	20230215	2.49	N	038110	500	205 억		879967	N	N	0	N	00	N
92	20240214	140401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	0	3	0.00	4856250010	934694	63.46	5120	5270	5090	6760	3640	5200	5195.55	2.14	0	91647	5380	5290	5180	5090	4980	5335	5135	206	1560	500	3320	10	1	41169370	2141	7.91	1.19	12	2.27	657.00	4366.00	8153	20230504	-36.22	2927	20230213	77.66	5750	-9.57	20240206	4385	18.59	20240125	8440	-38.39	20230504	3030	71.62	20230215	2.49	N	038110	500	205 억		879967	N	N	0	N	00	N
93	20240214	130404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	20	2	0.38	3878380110	746982	50.71	5120	5270	5090	6760	3640	5200	5192.06	2.14	0	75888	5380	5290	5180	5090	4980	5335	5135	206	1560	500	3320	10	1	41169370	2149	7.95	1.20	12	1.81	657.00	4366.00	8153	20230504	-35.97	2927	20230213	78.34	5750	-9.22	20240206	4385	19.04	20240125	8440	-38.15	20230504	3030	72.28	20230215	2.49	N	038110	500	205 억		879967	N	N	0	N	00	N
94	20240214	120400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	20	2	0.38	3472125330	669118	45.43	5120	5270	5090	6760	3640	5200	5189.10	2.14	0	77706	5380	5290	5180	5090	4980	5335	5135	206	1560	500	3320	10	1	41169370	2149	7.95	1.20	12	1.63	657.00	4366.00	8153	20230504	-35.97	2927	20230213	78.34	5750	-9.22	20240206	4385	19.04	20240125	8440	-38.15	20230504	3030	72.28	20230215	2.49	N	038110	500	205 억		879967	N	N	0	N	00	N
95	20240214	110405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	-10	5	-0.19	3111353720	599767	40.72	5120	5270	5090	6760	3640	5200	5187.60	2.14	0	55038	5380	5290	5180	5090	4980	5335	5135	206	1560	500	3320	10	1	41169370	2137	7.90	1.19	12	1.46	657.00	4366.00	8153	20230504	-36.34	2927	20230213	77.31	5750	-9.74	20240206	4385	18.36	20240125	8440	-38.51	20230504	3030	71.29	20230215	2.49	N	038110	500	205 억		879967	N	N	0	N	00	N
96	20240214	090358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	20	2	0.38	495892880	96114	6.53	5120	5230	5090	6760	3640	5200	5159.25	2.14	0	23344	5380	5290	5180	5090	4980	5335	5135	206	1560	500	3320	10	1	41169370	2149	7.95	1.20	12	0.23	657.00	4366.00	8153	20230504	-35.97	2927	20230213	78.34	5750	-9.22	20240206	4385	19.04	20240125	8440	-38.15	20230504	3030	72.28	20230215	2.49	N	038110	500	205 억		879967	N	N	0	N	00	N
97	20240213	160358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	90	2	1.76	7532743730	1453468	106.02	5130	5270	5070	6640	3580	5110	5182.82	1.90	0	97277	5290	5200	5120	5030	4950	5160	4990	206	1530	500	3270	10	1	41169370	2141	7.91	1.19	12	3.53	657.00	4366.00	8153	20230504	-36.22	2927	20230213	77.66	5750	-9.57	20240206	4385	18.59	20240125	8440	-38.39	20230504	3030	71.62	20230213	2.59	N	038110	500	205 억		780799	N	N	0	N	00	N
98	20240213	150356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	70	2	1.37	7200061440	1389379	101.35	5130	5270	5070	6640	3580	5110	5182.47	1.90	0	84994	5290	5200	5120	5030	4950	5160	4990	206	1530	500	3270	10	1	41169370	2133	7.88	1.19	12	3.37	657.00	4366.00	8153	20230504	-36.47	2927	20230213	76.97	5750	-9.91	20240206	4385	18.13	20240125	8440	-38.63	20230504	3030	70.96	20230213	2.59	N	038110	500	205 억		780799	N	N	0	N	00	N
99	20240213	140404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	70	2	1.37	6677168120	1288281	93.97	5130	5270	5070	6640	3580	5110	5183.29	1.90	0	64643	5290	5200	5120	5030	4950	5160	4990	206	1530	500	3270	10	1	41169370	2133	7.88	1.19	12	3.13	657.00	4366.00	8153	20230504	-36.47	2927	20230213	76.97	5750	-9.91	20240206	4385	18.13	20240125	8440	-38.63	20230504	3030	70.96	20230213	2.59	N	038110	500	205 억		780799	N	N	0	N	00	N
100	20240213	130359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	100	2	1.96	5869779020	1132736	82.63	5130	5270	5070	6640	3580	5110	5182.26	1.90	0	48217	5290	5200	5120	5030	4950	5160	4990	206	1530	500	3270	10	1	41169370	2145	7.93	1.19	12	2.75	657.00	4366.00	8153	20230504	-36.10	2927	20230213	78.00	5750	-9.39	20240206	4385	18.81	20240125	8440	-38.27	20230504	3030	71.95	20230213	2.59	N	038110	500	205 억		780799	N	N	0	N	00	N
101	20240213	120403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	140	2	2.74	5220439720	1008633	73.58	5130	5270	5070	6640	3580	5110	5176.08	1.90	0	50987	5290	5200	5120	5030	4950	5160	4990	206	1530	500	3270	10	1	41169370	2161	7.99	1.20	12	2.45	657.00	4366.00	8153	20230504	-35.61	2927	20230213	79.36	5750	-8.70	20240206	4385	19.73	20240125	8440	-37.80	20230504	3030	73.27	20230213	2.59	N	038110	500	205 억		780799	N	N	0	N	00	N
102	20240213	110401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	110	2	2.15	4647538800	898960	65.58	5130	5270	5070	6640	3580	5110	5170.24	1.90	0	30347	5290	5200	5120	5030	4950	5160	4990	206	1530	500	3270	10	1	41169370	2149	7.95	1.20	12	2.18	657.00	4366.00	8153	20230504	-35.97	2927	20230213	78.34	5750	-9.22	20240206	4385	19.04	20240125	8440	-38.15	20230504	3030	72.28	20230213	2.59	N	038110	500	205 억		780799	N	N	0	N	00	N
103	20240213	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	80	2	1.57	2713424160	529291	38.61	5130	5190	5070	6640	3580	5110	5126.68	1.90	0	27824	5290	5200	5120	5030	4950	5160	4990	206	1530	500	3270	10	1	41169370	2137	7.90	1.19	12	1.29	657.00	4366.00	8153	20230504	-36.34	2927	20230213	77.31	5750	-9.74	20240206	4385	18.36	20240125	8440	-38.51	20230504	3030	71.29	20230213	2.59	N	038110	500	205 억		780799	N	N	0	N	00	N