KissMeData/105330/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	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	120	2	1.47	198836460	24284	132.16	8180	8310	7980	10630	5730	8180	8187.96	0.91	0	3408	8453	8316	8113	7976	7773	8385	8045	80	2450	500	5720	10	1	16060028	1333	5.57	1.26	12	0.15	1489.00	6562.00	15480	20230526	-46.38	7080	20231027	17.23	9100	-8.79	20240105	7610	9.07	20240131	15480	-46.38	20230526	7080	17.23	20231027	1.16	N	105330	500	80 억		146519	N	N	0	N	00	N
3	20240229	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	120	2	1.47	194694770	23785	129.44	8180	8310	7980	10630	5730	8180	8185.61	0.91	0	3408	8453	8316	8113	7976	7773	8385	8045	80	2450	500	5720	10	1	16060028	1333	5.57	1.26	12	0.15	1489.00	6562.00	15480	20230526	-46.38	7080	20231027	17.23	9100	-8.79	20240105	7610	9.07	20240131	15480	-46.38	20230526	7080	17.23	20231027	1.16	N	105330	500	80 억		146519	N	N	0	N	00	N
4	20240229	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	120	2	1.47	147153820	18020	98.07	8180	8310	7980	10630	5730	8180	8166.14	0.91	0	3103	8453	8316	8113	7976	7773	8385	8045	80	2450	500	5720	10	1	16060028	1333	5.57	1.26	12	0.11	1489.00	6562.00	15480	20230526	-46.38	7080	20231027	17.23	9100	-8.79	20240105	7610	9.07	20240131	15480	-46.38	20230526	7080	17.23	20231027	1.16	N	105330	500	80 억		146519	N	N	0	N	00	N
5	20240229	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	120	2	1.47	118999390	14623	79.58	8180	8300	7980	10630	5730	8180	8137.82	0.91	0	2759	8453	8316	8113	7976	7773	8385	8045	80	2450	500	5720	10	1	16060028	1333	5.57	1.26	12	0.09	1489.00	6562.00	15480	20230526	-46.38	7080	20231027	17.23	9100	-8.79	20240105	7610	9.07	20240131	15480	-46.38	20230526	7080	17.23	20231027	1.16	N	105330	500	80 억		146519	N	N	0	N	00	N
6	20240229	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8290	110	2	1.34	99565800	12278	66.82	8180	8290	7980	10630	5730	8180	8109.28	0.91	0	2807	8453	8316	8113	7976	7773	8385	8045	80	2450	500	5720	10	1	16060028	1331	5.57	1.26	12	0.08	1489.00	6562.00	15480	20230526	-46.45	7080	20231027	17.09	9100	-8.90	20240105	7610	8.94	20240131	15480	-46.45	20230526	7080	17.09	20231027	1.16	N	105330	500	80 억		146519	N	N	0	N	00	N
7	20240229	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	-90	5	-1.10	50269390	6273	34.14	8180	8180	7980	10630	5730	8180	8013.61	0.91	0	806	8453	8316	8113	7976	7773	8385	8045	80	2450	500	5720	10	1	16060028	1299	5.43	1.23	12	0.04	1489.00	6562.00	15480	20230526	-47.74	7080	20231027	14.27	9100	-11.10	20240105	7610	6.31	20240131	15480	-47.74	20230526	7080	14.27	20231027	1.16	N	105330	500	80 억		146519	N	N	0	N	00	N
8	20240229	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	-180	5	-2.20	31090600	3880	21.12	8180	8180	7980	10630	5730	8180	8013.04	0.91	0	816	8453	8316	8113	7976	7773	8385	8045	80	2450	500	5720	10	1	16060028	1285	5.37	1.22	12	0.02	1489.00	6562.00	15480	20230526	-48.32	7080	20231027	12.99	9100	-12.09	20240105	7610	5.12	20240131	15480	-48.32	20230526	7080	12.99	20231027	1.16	N	105330	500	80 억		146519	N	N	0	N	00	N
9	20240229	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8180	0	3	0.00	294150	36	0.20	8180	8180	8160	10630	5730	8180	8170.83	0.91	0	-23	8453	8316	8113	7976	7773	8385	8045	80	2450	500	5720	10	1	16060028	1314	5.49	1.25	12	0.00	1489.00	6562.00	15480	20230526	-47.16	7080	20231027	15.54	9100	-10.11	20240105	7610	7.49	20240131	15480	-47.16	20230526	7080	15.54	20231027	1.16	N	105330	500	80 억		146519	N	N	0	N	00	N
10	20240228	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8180	120	2	1.49	149039530	18375	70.89	7980	8250	7910	10470	5650	8060	8110.99	0.89	0	8613	8346	8202	8056	7912	7766	8275	7985	80	2410	500	5640	10	1	16060028	1314	5.49	1.25	12	0.11	1489.00	6562.00	15480	20230526	-47.16	7080	20231027	15.54	9100	-10.11	20240105	7610	7.49	20240131	15480	-47.16	20230526	7080	15.54	20231027	1.18	N	105330	500	80 억		143340	N	N	0	N	00	N
11	20240228	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	130	2	1.61	147583250	18197	70.20	7980	8250	7910	10470	5650	8060	8110.31	0.89	0	8584	8346	8202	8056	7912	7766	8275	7985	80	2410	500	5640	10	1	16060028	1315	5.50	1.25	12	0.11	1489.00	6562.00	15480	20230526	-47.09	7080	20231027	15.68	9100	-10.00	20240105	7610	7.62	20240131	15480	-47.09	20230526	7080	15.68	20231027	1.18	N	105330	500	80 억		143340	N	N	0	N	00	N
12	20240228	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8200	140	2	1.74	144643840	17838	68.81	7980	8250	7910	10470	5650	8060	8108.75	0.89	0	8482	8346	8202	8056	7912	7766	8275	7985	80	2410	500	5640	10	1	16060028	1317	5.51	1.25	12	0.11	1489.00	6562.00	15480	20230526	-47.03	7080	20231027	15.82	9100	-9.89	20240105	7610	7.75	20240131	15480	-47.03	20230526	7080	15.82	20231027	1.18	N	105330	500	80 억		143340	N	N	0	N	00	N
13	20240228	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8150	90	2	1.12	135758690	16750	64.62	7980	8250	7910	10470	5650	8060	8105.00	0.89	0	8740	8346	8202	8056	7912	7766	8275	7985	80	2410	500	5640	10	1	16060028	1309	5.47	1.24	12	0.10	1489.00	6562.00	15480	20230526	-47.35	7080	20231027	15.11	9100	-10.44	20240105	7610	7.10	20240131	15480	-47.35	20230526	7080	15.11	20231027	1.18	N	105330	500	80 억		143340	N	N	0	N	00	N
14	20240228	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8200	140	2	1.74	94270110	11645	44.92	7980	8250	7910	10470	5650	8060	8095.33	0.89	0	6387	8346	8202	8056	7912	7766	8275	7985	80	2410	500	5640	10	1	16060028	1317	5.51	1.25	12	0.07	1489.00	6562.00	15480	20230526	-47.03	7080	20231027	15.82	9100	-9.89	20240105	7610	7.75	20240131	15480	-47.03	20230526	7080	15.82	20231027	1.18	N	105330	500	80 억		143340	N	N	0	N	00	N
15	20240228	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8020	-40	5	-0.50	30657520	3840	14.81	7980	8060	7910	10470	5650	8060	7983.73	0.89	0	363	8346	8202	8056	7912	7766	8275	7985	80	2410	500	5640	10	1	16060028	1288	5.39	1.22	12	0.02	1489.00	6562.00	15480	20230526	-48.19	7080	20231027	13.28	9100	-11.87	20240105	7610	5.39	20240131	15480	-48.19	20230526	7080	13.28	20231027	1.18	N	105330	500	80 억		143340	N	N	0	N	00	N
16	20240228	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8020	-40	5	-0.50	19839560	2483	9.58	7980	8060	7960	10470	5650	8060	7990.16	0.89	0	624	8346	8202	8056	7912	7766	8275	7985	80	2410	500	5640	10	1	16060028	1288	5.39	1.22	12	0.02	1489.00	6562.00	15480	20230526	-48.19	7080	20231027	13.28	9100	-11.87	20240105	7610	5.39	20240131	15480	-48.19	20230526	7080	13.28	20231027	1.18	N	105330	500	80 억		143340	N	N	0	N	00	N
17	20240228	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	0	3	0.00	2745240	344	1.33	7980	8060	7960	10470	5650	8060	7980.35	0.89	0	60	8346	8202	8056	7912	7766	8275	7985	80	2410	500	5640	10	1	16060028	1294	5.41	1.23	12	0.00	1489.00	6562.00	15480	20230526	-47.93	7080	20231027	13.84	9100	-11.43	20240105	7610	5.91	20240131	15480	-47.93	20230526	7080	13.84	20231027	1.18	N	105330	500	80 억		143340	N	N	0	N	00	N
18	20240227	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	40	2	0.50	195226450	24220	131.07	8020	8200	7910	10420	5620	8020	8060.55	0.95	0	-9255	8413	8216	8083	7886	7753	8150	7820	80	2400	500	5610	10	1	16060028	1294	5.41	1.23	12	0.15	1489.00	6562.00	15480	20230526	-47.93	7080	20231027	13.84	9100	-11.43	20240105	7610	5.91	20240131	15480	-47.93	20230526	7080	13.84	20231027	1.22	N	105330	500	80 억		152589	N	N	0	N	00	N
19	20240227	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8040	20	2	0.25	191433440	23749	128.52	8020	8200	7910	10420	5620	8020	8060.69	0.95	0	-9202	8413	8216	8083	7886	7753	8150	7820	80	2400	500	5610	10	1	16060028	1291	5.40	1.23	12	0.15	1489.00	6562.00	15480	20230526	-48.06	7080	20231027	13.56	9100	-11.65	20240105	7610	5.65	20240131	15480	-48.06	20230526	7080	13.56	20231027	1.22	N	105330	500	80 억		152589	N	N	0	N	00	N
20	20240227	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8050	30	2	0.37	189431580	23500	127.17	8020	8200	7910	10420	5620	8020	8060.92	0.95	0	-9235	8413	8216	8083	7886	7753	8150	7820	80	2400	500	5610	10	1	16060028	1293	5.41	1.23	12	0.15	1489.00	6562.00	15480	20230526	-48.00	7080	20231027	13.70	9100	-11.54	20240105	7610	5.78	20240131	15480	-48.00	20230526	7080	13.70	20231027	1.22	N	105330	500	80 억		152589	N	N	0	N	00	N
21	20240227	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8120	100	2	1.25	97889530	12195	65.99	8020	8200	7910	10420	5620	8020	8027.02	0.95	0	-1349	8413	8216	8083	7886	7753	8150	7820	80	2400	500	5610	10	1	16060028	1304	5.45	1.24	12	0.08	1489.00	6562.00	15480	20230526	-47.55	7080	20231027	14.69	9100	-10.77	20240105	7610	6.70	20240131	15480	-47.55	20230526	7080	14.69	20231027	1.22	N	105330	500	80 억		152589	N	N	0	N	00	N
22	20240227	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8170	150	2	1.87	89734000	11190	60.56	8020	8200	7910	10420	5620	8020	8019.12	0.95	0	-1418	8413	8216	8083	7886	7753	8150	7820	80	2400	500	5610	10	1	16060028	1312	5.49	1.25	12	0.07	1489.00	6562.00	15480	20230526	-47.22	7080	20231027	15.40	9100	-10.22	20240105	7610	7.36	20240131	15480	-47.22	20230526	7080	15.40	20231027	1.22	N	105330	500	80 억		152589	N	N	0	N	00	N
23	20240227	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8140	120	2	1.50	69071830	8646	46.79	8020	8200	7910	10420	5620	8020	7988.88	0.95	0	-104	8413	8216	8083	7886	7753	8150	7820	80	2400	500	5610	10	1	16060028	1307	5.47	1.24	12	0.05	1489.00	6562.00	15480	20230526	-47.42	7080	20231027	14.97	9100	-10.55	20240105	7610	6.96	20240131	15480	-47.42	20230526	7080	14.97	20231027	1.22	N	105330	500	80 억		152589	N	N	0	N	00	N
24	20240227	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8030	10	2	0.12	42993270	5404	29.24	8020	8130	7910	10420	5620	8020	7955.82	0.95	0	-412	8413	8216	8083	7886	7753	8150	7820	80	2400	500	5610	10	1	16060028	1290	5.39	1.22	12	0.03	1489.00	6562.00	15480	20230526	-48.13	7080	20231027	13.42	9100	-11.76	20240105	7610	5.52	20240131	15480	-48.13	20230526	7080	13.42	20231027	1.22	N	105330	500	80 억		152589	N	N	0	N	00	N
25	20240227	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8070	50	2	0.62	6432900	802	4.34	8020	8130	8010	10420	5620	8020	8021.07	0.95	0	-565	8413	8216	8083	7886	7753	8150	7820	80	2400	500	5610	10	1	16060028	1296	5.42	1.23	12	0.00	1489.00	6562.00	15480	20230526	-47.87	7080	20231027	13.98	9100	-11.32	20240105	7610	6.04	20240131	15480	-47.87	20230526	7080	13.98	20231027	1.22	N	105330	500	80 억		152589	N	N	0	N	00	N
26	20240226	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8020	-260	5	-3.14	144445080	17947	29.37	8280	8280	7950	10760	5800	8280	8048.43	0.94	0	606	8653	8466	8203	8016	7753	8560	8110	80	2480	500	5790	10	1	16060028	1288	5.39	1.22	12	0.11	1489.00	6562.00	15480	20230526	-48.19	7080	20231027	13.28	9100	-11.87	20240105	7610	5.39	20240131	15480	-48.19	20230526	7080	13.28	20231027	1.20	N	105330	500	80 억		151340	N	N	0	N	00	N
27	20240226	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8020	-260	5	-3.14	134148090	16664	27.27	8280	8280	7950	10760	5800	8280	8050.17	0.94	0	567	8653	8466	8203	8016	7753	8560	8110	80	2480	500	5790	10	1	16060028	1288	5.39	1.22	12	0.10	1489.00	6562.00	15480	20230526	-48.19	7080	20231027	13.28	9100	-11.87	20240105	7610	5.39	20240131	15480	-48.19	20230526	7080	13.28	20231027	1.20	N	105330	500	80 억		151340	N	N	0	N	00	N
28	20240226	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8020	-260	5	-3.14	113446110	14088	23.05	8280	8280	7950	10760	5800	8280	8052.68	0.94	0	651	8653	8466	8203	8016	7753	8560	8110	80	2480	500	5790	10	1	16060028	1288	5.39	1.22	12	0.09	1489.00	6562.00	15480	20230526	-48.19	7080	20231027	13.28	9100	-11.87	20240105	7610	5.39	20240131	15480	-48.19	20230526	7080	13.28	20231027	1.20	N	105330	500	80 억		151340	N	N	0	N	00	N
29	20240226	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8050	-230	5	-2.78	106587600	13236	21.66	8280	8280	7950	10760	5800	8280	8052.86	0.94	0	1039	8653	8466	8203	8016	7753	8560	8110	80	2480	500	5790	10	1	16060028	1293	5.41	1.23	12	0.08	1489.00	6562.00	15480	20230526	-48.00	7080	20231027	13.70	9100	-11.54	20240105	7610	5.78	20240131	15480	-48.00	20230526	7080	13.70	20231027	1.20	N	105330	500	80 억		151340	N	N	0	N	00	N
30	20240226	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8010	-270	5	-3.26	97646490	12122	19.84	8280	8280	7950	10760	5800	8280	8055.31	0.94	0	1309	8653	8466	8203	8016	7753	8560	8110	80	2480	500	5790	10	1	16060028	1286	5.38	1.22	12	0.08	1489.00	6562.00	15480	20230526	-48.26	7080	20231027	13.14	9100	-11.98	20240105	7610	5.26	20240131	15480	-48.26	20230526	7080	13.14	20231027	1.20	N	105330	500	80 억		151340	N	N	0	N	00	N
31	20240226	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8070	-210	5	-2.54	57800400	7142	11.69	8280	8280	8050	10760	5800	8280	8093.03	0.94	0	888	8653	8466	8203	8016	7753	8560	8110	80	2480	500	5790	10	1	16060028	1296	5.42	1.23	12	0.04	1489.00	6562.00	15480	20230526	-47.87	7080	20231027	13.98	9100	-11.32	20240105	7610	6.04	20240131	15480	-47.87	20230526	7080	13.98	20231027	1.20	N	105330	500	80 억		151340	N	N	0	N	00	N
32	20240226	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	-190	5	-2.29	31627310	3901	6.38	8280	8280	8050	10760	5800	8280	8107.49	0.94	0	197	8653	8466	8203	8016	7753	8560	8110	80	2480	500	5790	10	1	16060028	1299	5.43	1.23	12	0.02	1489.00	6562.00	15480	20230526	-47.74	7080	20231027	14.27	9100	-11.10	20240105	7610	6.31	20240131	15480	-47.74	20230526	7080	14.27	20231027	1.20	N	105330	500	80 억		151340	N	N	0	N	00	N
33	20240226	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8180	-100	5	-1.21	6211520	759	1.24	8280	8280	8120	10760	5800	8280	8183.82	0.94	0	-387	8653	8466	8203	8016	7753	8560	8110	80	2480	500	5790	10	1	16060028	1314	5.49	1.25	12	0.00	1489.00	6562.00	15480	20230526	-47.16	7080	20231027	15.54	9100	-10.11	20240105	7610	7.49	20240131	15480	-47.16	20230526	7080	15.54	20231027	1.20	N	105330	500	80 억		151340	N	N	0	N	00	N
34	20240223	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8280	270	2	3.37	485165490	59425	201.02	8010	8390	7940	10410	5610	8010	8164.33	0.94	0	8361	8503	8256	8123	7876	7743	8190	7810	80	2400	500	5600	10	1	16060028	1330	5.56	1.26	12	0.37	1489.00	6562.00	15480	20230526	-46.51	7080	20231027	16.95	9100	-9.01	20240105	7610	8.80	20240131	15480	-46.51	20230526	7080	16.95	20231027	1.24	N	105330	500	80 억		150566	N	N	0	N	00	N
35	20240223	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8280	270	2	3.37	465390430	57030	192.92	8010	8390	7940	10410	5610	8010	8160.45	0.94	0	8625	8503	8256	8123	7876	7743	8190	7810	80	2400	500	5600	10	1	16060028	1330	5.56	1.26	12	0.36	1489.00	6562.00	15480	20230526	-46.51	7080	20231027	16.95	9100	-9.01	20240105	7610	8.80	20240131	15480	-46.51	20230526	7080	16.95	20231027	1.24	N	105330	500	80 억		150566	N	N	0	N	00	N
36	20240223	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8330	320	2	4.00	356162410	43867	148.39	8010	8390	7940	10410	5610	8010	8119.14	0.94	0	11716	8503	8256	8123	7876	7743	8190	7810	80	2400	500	5600	10	1	16060028	1338	5.59	1.27	12	0.27	1489.00	6562.00	15480	20230526	-46.19	7080	20231027	17.66	9100	-8.46	20240105	7610	9.46	20240131	15480	-46.19	20230526	7080	17.66	20231027	1.24	N	105330	500	80 억		150566	N	N	0	N	00	N
37	20240223	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8120	110	2	1.37	211619190	26179	88.56	8010	8320	7970	10410	5610	8010	8083.55	0.94	0	1156	8503	8256	8123	7876	7743	8190	7810	80	2400	500	5600	10	1	16060028	1304	5.45	1.24	12	0.16	1489.00	6562.00	15480	20230526	-47.55	7080	20231027	14.69	9100	-10.77	20240105	7610	6.70	20240131	15480	-47.55	20230526	7080	14.69	20231027	1.24	N	105330	500	80 억		150566	N	N	0	N	00	N
38	20240223	120721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8150	140	2	1.75	161377100	19939	67.45	8010	8320	7970	10410	5610	8010	8093.54	0.94	0	680	8503	8256	8123	7876	7743	8190	7810	80	2400	500	5600	10	1	16060028	1309	5.47	1.24	12	0.12	1489.00	6562.00	15480	20230526	-47.35	7080	20231027	15.11	9100	-10.44	20240105	7610	7.10	20240131	15480	-47.35	20230526	7080	15.11	20231027	1.24	N	105330	500	80 억		150566	N	N	0	N	00	N
39	20240223	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8040	30	2	0.37	144258570	17833	60.32	8010	8320	7970	10410	5610	8010	8089.42	0.94	0	2242	8503	8256	8123	7876	7743	8190	7810	80	2400	500	5600	10	1	16060028	1291	5.40	1.23	12	0.11	1489.00	6562.00	15480	20230526	-48.06	7080	20231027	13.56	9100	-11.65	20240105	7610	5.65	20240131	15480	-48.06	20230526	7080	13.56	20231027	1.24	N	105330	500	80 억		150566	N	N	0	N	00	N
40	20240223	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	180	2	2.25	117736210	14585	49.34	8010	8320	7970	10410	5610	8010	8072.42	0.94	0	1615	8503	8256	8123	7876	7743	8190	7810	80	2400	500	5600	10	1	16060028	1315	5.50	1.25	12	0.09	1489.00	6562.00	15480	20230526	-47.09	7080	20231027	15.68	9100	-10.00	20240105	7610	7.62	20240131	15480	-47.09	20230526	7080	15.68	20231027	1.24	N	105330	500	80 억		150566	N	N	0	N	00	N
41	20240223	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	-10	5	-0.12	11680470	1459	4.94	8010	8020	7990	10410	5610	8010	8005.81	0.94	0	-824	8503	8256	8123	7876	7743	8190	7810	80	2400	500	5600	10	1	16060028	1285	5.37	1.22	12	0.01	1489.00	6562.00	15480	20230526	-48.32	7080	20231027	12.99	9100	-12.09	20240105	7610	5.12	20240131	15480	-48.32	20230526	7080	12.99	20231027	1.24	N	105330	500	80 억		150566	N	N	0	N	00	N
42	20240222	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8010	-260	5	-3.14	239197600	29561	212.65	8240	8370	7990	10750	5790	8270	8091.66	0.96	0	-3525	8463	8366	8233	8136	8003	8300	8070	80	2480	500	5780	10	1	16060028	1286	5.38	1.22	12	0.18	1489.00	6562.00	15480	20230526	-48.26	7080	20231027	13.14	9100	-11.98	20240105	7610	5.26	20240131	15480	-48.26	20230526	7080	13.14	20231027	1.25	N	105330	500	80 억		153937	N	N	0	N	00	N
43	20240222	150719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8030	-240	5	-2.90	226289090	27952	201.08	8240	8370	7990	10750	5790	8270	8095.63	0.96	0	-2563	8463	8366	8233	8136	8003	8300	8070	80	2480	500	5780	10	1	16060028	1290	5.39	1.22	12	0.17	1489.00	6562.00	15480	20230526	-48.13	7080	20231027	13.42	9100	-11.76	20240105	7610	5.52	20240131	15480	-48.13	20230526	7080	13.42	20231027	1.25	N	105330	500	80 억		153937	N	N	0	N	00	N
44	20240222	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8070	-200	5	-2.42	211573200	26122	187.91	8240	8370	7990	10750	5790	8270	8099.43	0.96	0	-1753	8463	8366	8233	8136	8003	8300	8070	80	2480	500	5780	10	1	16060028	1296	5.42	1.23	12	0.16	1489.00	6562.00	15480	20230526	-47.87	7080	20231027	13.98	9100	-11.32	20240105	7610	6.04	20240131	15480	-47.87	20230526	7080	13.98	20231027	1.25	N	105330	500	80 억		153937	N	N	0	N	00	N
45	20240222	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	-210	5	-2.54	195165200	24091	173.30	8240	8370	7990	10750	5790	8270	8101.17	0.96	0	-940	8463	8366	8233	8136	8003	8300	8070	80	2480	500	5780	10	1	16060028	1294	5.41	1.23	12	0.15	1489.00	6562.00	15480	20230526	-47.93	7080	20231027	13.84	9100	-11.43	20240105	7610	5.91	20240131	15480	-47.93	20230526	7080	13.84	20231027	1.25	N	105330	500	80 억		153937	N	N	0	N	00	N
46	20240222	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8050	-220	5	-2.66	171580550	21151	152.15	8240	8370	8000	10750	5790	8270	8112.17	0.96	0	-866	8463	8366	8233	8136	8003	8300	8070	80	2480	500	5780	10	1	16060028	1293	5.41	1.23	12	0.13	1489.00	6562.00	15480	20230526	-48.00	7080	20231027	13.70	9100	-11.54	20240105	7610	5.78	20240131	15480	-48.00	20230526	7080	13.70	20231027	1.25	N	105330	500	80 억		153937	N	N	0	N	00	N
47	20240222	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	-180	5	-2.18	155349330	19133	137.64	8240	8370	8000	10750	5790	8270	8119.44	0.96	0	-330	8463	8366	8233	8136	8003	8300	8070	80	2480	500	5780	10	1	16060028	1299	5.43	1.23	12	0.12	1489.00	6562.00	15480	20230526	-47.74	7080	20231027	14.27	9100	-11.10	20240105	7610	6.31	20240131	15480	-47.74	20230526	7080	14.27	20231027	1.25	N	105330	500	80 억		153937	N	N	0	N	00	N
48	20240222	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8280	10	2	0.12	37379390	4528	32.57	8240	8370	8150	10750	5790	8270	8255.17	0.96	0	-643	8463	8366	8233	8136	8003	8300	8070	80	2480	500	5780	10	1	16060028	1330	5.56	1.26	12	0.03	1489.00	6562.00	15480	20230526	-46.51	7080	20231027	16.95	9100	-9.01	20240105	7610	8.80	20240131	15480	-46.51	20230526	7080	16.95	20231027	1.25	N	105330	500	80 억		153937	N	N	0	N	00	N
49	20240222	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8230	-40	5	-0.48	2084200	253	1.82	8240	8240	8230	10750	5790	8270	8237.94	0.96	0	-246	8463	8366	8233	8136	8003	8300	8070	80	2480	500	5780	10	1	16060028	1322	5.53	1.25	12	0.00	1489.00	6562.00	15480	20230526	-46.83	7080	20231027	16.24	9100	-9.56	20240105	7610	8.15	20240131	15480	-46.83	20230526	7080	16.24	20231027	1.25	N	105330	500	80 억		153937	N	N	0	N	00	N
50	20240221	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8270	-20	5	-0.24	113245440	13901	183.58	8330	8330	8100	10770	5810	8290	8146.57	0.98	0	-3427	8556	8422	8316	8182	8076	8490	8250	80	2480	500	5800	10	1	16060028	1328	5.55	1.26	12	0.09	1489.00	6562.00	15480	20230526	-46.58	7080	20231027	16.81	9100	-9.12	20240105	7610	8.67	20240131	15480	-46.58	20230526	7080	16.81	20231027	1.27	N	105330	500	80 억		157348	N	N	0	N	00	N
51	20240221	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8130	-160	5	-1.93	109374970	13429	177.35	8330	8330	8100	10770	5810	8290	8144.68	0.98	0	-3449	8556	8422	8316	8182	8076	8490	8250	80	2480	500	5800	10	1	16060028	1306	5.46	1.24	12	0.08	1489.00	6562.00	15480	20230526	-47.48	7080	20231027	14.83	9100	-10.66	20240105	7610	6.83	20240131	15480	-47.48	20230526	7080	14.83	20231027	1.27	N	105330	500	80 억		157348	N	N	0	N	00	N
52	20240221	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8180	-110	5	-1.33	58479550	7165	94.62	8330	8330	8120	10770	5810	8290	8161.84	0.98	0	-805	8556	8422	8316	8182	8076	8490	8250	80	2480	500	5800	10	1	16060028	1314	5.49	1.25	12	0.04	1489.00	6562.00	15480	20230526	-47.16	7080	20231027	15.54	9100	-10.11	20240105	7610	7.49	20240131	15480	-47.16	20230526	7080	15.54	20231027	1.27	N	105330	500	80 억		157348	N	N	0	N	00	N
53	20240221	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8160	-130	5	-1.57	57481340	7043	93.01	8330	8330	8120	10770	5810	8290	8161.49	0.98	0	-802	8556	8422	8316	8182	8076	8490	8250	80	2480	500	5800	10	1	16060028	1310	5.48	1.24	12	0.04	1489.00	6562.00	15480	20230526	-47.29	7080	20231027	15.25	9100	-10.33	20240105	7610	7.23	20240131	15480	-47.29	20230526	7080	15.25	20231027	1.27	N	105330	500	80 억		157348	N	N	0	N	00	N
54	20240221	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8240	-50	5	-0.60	27200770	3323	43.89	8330	8330	8160	10770	5810	8290	8185.61	0.98	0	-548	8556	8422	8316	8182	8076	8490	8250	80	2480	500	5800	10	1	16060028	1323	5.53	1.26	12	0.02	1489.00	6562.00	15480	20230526	-46.77	7080	20231027	16.38	9100	-9.45	20240105	7610	8.28	20240131	15480	-46.77	20230526	7080	16.38	20231027	1.27	N	105330	500	80 억		157348	N	N	0	N	00	N
55	20240221	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	-40	5	-0.48	7913060	964	12.73	8330	8330	8200	10770	5810	8290	8208.57	0.98	0	-269	8556	8422	8316	8182	8076	8490	8250	80	2480	500	5800	10	1	16060028	1325	5.54	1.26	12	0.01	1489.00	6562.00	15480	20230526	-46.71	7080	20231027	16.53	9100	-9.34	20240105	7610	8.41	20240131	15480	-46.71	20230526	7080	16.53	20231027	1.27	N	105330	500	80 억		157348	N	N	0	N	00	N
56	20240221	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8220	-70	5	-0.84	7452490	908	11.99	8330	8330	8200	10770	5810	8290	8207.59	0.98	0	-235	8556	8422	8316	8182	8076	8490	8250	80	2480	500	5800	10	1	16060028	1320	5.52	1.25	12	0.01	1489.00	6562.00	15480	20230526	-46.90	7080	20231027	16.10	9100	-9.67	20240105	7610	8.02	20240131	15480	-46.90	20230526	7080	16.10	20231027	1.27	N	105330	500	80 억		157348	N	N	0	N	00	N
57	20240221	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8220	-70	5	-0.84	411650	50	0.66	8330	8330	8220	10770	5810	8290	8233.00	0.98	0	-2	8556	8422	8316	8182	8076	8490	8250	80	2480	500	5800	10	1	16060028	1320	5.52	1.25	12	0.00	1489.00	6562.00	15480	20230526	-46.90	7080	20231027	16.10	9100	-9.67	20240105	7610	8.02	20240131	15480	-46.90	20230526	7080	16.10	20231027	1.27	N	105330	500	80 억		157348	N	N	0	N	00	N
58	20240220	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8290	-90	5	-1.07	62640340	7572	66.05	8260	8450	8210	10890	5870	8380	8272.61	0.98	0	-560	8566	8472	8376	8282	8186	8425	8235	80	2510	500	5860	10	1	16060028	1331	5.57	1.26	12	0.05	1489.00	6562.00	15480	20230526	-46.45	7080	20231027	17.09	9100	-8.90	20240105	7610	8.94	20240131	15480	-46.45	20230526	7080	17.09	20231027	1.23	N	105330	500	80 억		157908	N	N	0	N	00	N
59	20240220	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	-130	5	-1.55	61482110	7432	64.83	8260	8450	8210	10890	5870	8380	8272.61	0.98	0	-507	8566	8472	8376	8282	8186	8425	8235	80	2510	500	5860	10	1	16060028	1325	5.54	1.26	12	0.05	1489.00	6562.00	15480	20230526	-46.71	7080	20231027	16.53	9100	-9.34	20240105	7610	8.41	20240131	15480	-46.71	20230526	7080	16.53	20231027	1.23	N	105330	500	80 억		157908	N	N	0	N	00	N
60	20240220	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8270	-110	5	-1.31	54542600	6592	57.50	8260	8450	8210	10890	5870	8380	8274.04	0.98	0	-14	8566	8472	8376	8282	8186	8425	8235	80	2510	500	5860	10	1	16060028	1328	5.55	1.26	12	0.04	1489.00	6562.00	15480	20230526	-46.58	7080	20231027	16.81	9100	-9.12	20240105	7610	8.67	20240131	15480	-46.58	20230526	7080	16.81	20231027	1.23	N	105330	500	80 억		157908	N	N	0	N	00	N
61	20240220	130700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8260	-120	5	-1.43	49376500	5967	52.05	8260	8450	8210	10890	5870	8380	8274.91	0.98	0	22	8566	8472	8376	8282	8186	8425	8235	80	2510	500	5860	10	1	16060028	1327	5.55	1.26	12	0.04	1489.00	6562.00	15480	20230526	-46.64	7080	20231027	16.67	9100	-9.23	20240105	7610	8.54	20240131	15480	-46.64	20230526	7080	16.67	20231027	1.23	N	105330	500	80 억		157908	N	N	0	N	00	N
62	20240220	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8280	-100	5	-1.19	46006080	5559	48.49	8260	8450	8210	10890	5870	8380	8275.94	0.98	0	319	8566	8472	8376	8282	8186	8425	8235	80	2510	500	5860	10	1	16060028	1330	5.56	1.26	12	0.03	1489.00	6562.00	15480	20230526	-46.51	7080	20231027	16.95	9100	-9.01	20240105	7610	8.80	20240131	15480	-46.51	20230526	7080	16.95	20231027	1.23	N	105330	500	80 억		157908	N	N	0	N	00	N
63	20240220	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	-80	5	-0.95	41472100	5011	43.71	8260	8450	8210	10890	5870	8380	8276.19	0.98	0	399	8566	8472	8376	8282	8186	8425	8235	80	2510	500	5860	10	1	16060028	1333	5.57	1.26	12	0.03	1489.00	6562.00	15480	20230526	-46.38	7080	20231027	17.23	9100	-8.79	20240105	7610	9.07	20240131	15480	-46.38	20230526	7080	17.23	20231027	1.23	N	105330	500	80 억		157908	N	N	0	N	00	N
64	20240220	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8260	-120	5	-1.43	25549230	3098	27.02	8260	8310	8210	10890	5870	8380	8246.96	0.98	0	452	8566	8472	8376	8282	8186	8425	8235	80	2510	500	5860	10	1	16060028	1327	5.55	1.26	12	0.02	1489.00	6562.00	15480	20230526	-46.64	7080	20231027	16.67	9100	-9.23	20240105	7610	8.54	20240131	15480	-46.64	20230526	7080	16.67	20231027	1.23	N	105330	500	80 억		157908	N	N	0	N	00	N
65	20240220	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	-130	5	-1.55	7580570	919	8.02	8260	8270	8220	10890	5870	8380	8248.57	0.98	0	182	8566	8472	8376	8282	8186	8425	8235	80	2510	500	5860	10	1	16060028	1325	5.54	1.26	12	0.01	1489.00	6562.00	15480	20230526	-46.71	7080	20231027	16.53	9100	-9.34	20240105	7610	8.41	20240131	15480	-46.71	20230526	7080	16.53	20231027	1.23	N	105330	500	80 억		157908	N	N	0	N	00	N
66	20240219	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8380	-30	5	-0.36	60934490	7289	31.23	8470	8470	8280	10930	5890	8410	8359.75	0.99	0	-1373	8850	8630	8500	8280	8150	8565	8215	80	2520	500	5880	10	1	16060028	1346	5.63	1.28	12	0.05	1489.00	6562.00	15480	20230526	-45.87	7080	20231027	18.36	9100	-7.91	20240105	7610	10.12	20240131	15480	-45.87	20230526	7080	18.36	20231027	1.27	N	105330	500	80 억		159259	N	N	0	N	00	N
67	20240219	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8380	-30	5	-0.36	49880900	5963	25.55	8470	8470	8280	10930	5890	8410	8365.07	0.99	0	-1253	8850	8630	8500	8280	8150	8565	8215	80	2520	500	5880	10	1	16060028	1346	5.63	1.28	12	0.04	1489.00	6562.00	15480	20230526	-45.87	7080	20231027	18.36	9100	-7.91	20240105	7610	10.12	20240131	15480	-45.87	20230526	7080	18.36	20231027	1.27	N	105330	500	80 억		159259	N	N	0	N	00	N
68	20240219	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8400	-10	5	-0.12	42180020	5042	21.60	8470	8470	8280	10930	5890	8410	8365.73	0.99	0	-998	8850	8630	8500	8280	8150	8565	8215	80	2520	500	5880	10	1	16060028	1349	5.64	1.28	12	0.03	1489.00	6562.00	15480	20230526	-45.74	7080	20231027	18.64	9100	-7.69	20240105	7610	10.38	20240131	15480	-45.74	20230526	7080	18.64	20231027	1.27	N	105330	500	80 억		159259	N	N	0	N	00	N
69	20240219	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	-40	5	-0.48	35787670	4281	18.34	8470	8470	8280	10930	5890	8410	8359.65	0.99	0	-927	8850	8630	8500	8280	8150	8565	8215	80	2520	500	5880	10	1	16060028	1344	5.62	1.28	12	0.03	1489.00	6562.00	15480	20230526	-45.93	7080	20231027	18.22	9100	-8.02	20240105	7610	9.99	20240131	15480	-45.93	20230526	7080	18.22	20231027	1.27	N	105330	500	80 억		159259	N	N	0	N	00	N
70	20240219	120701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	-40	5	-0.48	32599230	3899	16.70	8470	8470	8280	10930	5890	8410	8360.92	0.99	0	-678	8850	8630	8500	8280	8150	8565	8215	80	2520	500	5880	10	1	16060028	1344	5.62	1.28	12	0.02	1489.00	6562.00	15480	20230526	-45.93	7080	20231027	18.22	9100	-8.02	20240105	7610	9.99	20240131	15480	-45.93	20230526	7080	18.22	20231027	1.27	N	105330	500	80 억		159259	N	N	0	N	00	N
71	20240219	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8340	-70	5	-0.83	28423590	3399	14.56	8470	8470	8280	10930	5890	8410	8362.34	0.99	0	-600	8850	8630	8500	8280	8150	8565	8215	80	2520	500	5880	10	1	16060028	1339	5.60	1.27	12	0.02	1489.00	6562.00	15480	20230526	-46.12	7080	20231027	17.80	9100	-8.35	20240105	7610	9.59	20240131	15480	-46.12	20230526	7080	17.80	20231027	1.27	N	105330	500	80 억		159259	N	N	0	N	00	N
72	20240219	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8400	-10	5	-0.12	17028910	2035	8.72	8470	8470	8280	10930	5890	8410	8368.01	0.99	0	90	8850	8630	8500	8280	8150	8565	8215	80	2520	500	5880	10	1	16060028	1349	5.64	1.28	12	0.01	1489.00	6562.00	15480	20230526	-45.74	7080	20231027	18.64	9100	-7.69	20240105	7610	10.38	20240131	15480	-45.74	20230526	7080	18.64	20231027	1.27	N	105330	500	80 억		159259	N	N	0	N	00	N
73	20240219	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8410	0	3	0.00	6521580	777	3.33	8470	8470	8300	10930	5890	8410	8393.28	0.99	0	116	8850	8630	8500	8280	8150	8565	8215	80	2520	500	5880	10	1	16060028	1351	5.65	1.28	12	0.00	1489.00	6562.00	15480	20230526	-45.67	7080	20231027	18.79	9100	-7.58	20240105	7610	10.51	20240131	15480	-45.67	20230526	7080	18.79	20231027	1.27	N	105330	500	80 억		159259	N	N	0	N	00	N
74	20240216	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8410	-240	5	-2.77	198415560	23340	19.41	8670	8720	8370	11240	6060	8650	8501.25	1.03	0	-5688	9083	8866	8523	8306	7963	8975	8415	80	2590	500	6050	10	1	16060028	1351	5.65	1.28	12	0.15	1489.00	6562.00	15480	20230526	-45.67	7080	20231027	18.79	9100	-7.58	20240105	7610	10.51	20240131	15480	-45.67	20230526	7080	18.79	20231027	1.25	N	105330	500	80 억		165939	N	N	0	N	00	N
75	20240216	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8380	-270	5	-3.12	186885400	21967	18.27	8670	8720	8370	11240	6060	8650	8507.55	1.03	0	-5239	9083	8866	8523	8306	7963	8975	8415	80	2590	500	6050	10	1	16060028	1346	5.63	1.28	12	0.14	1489.00	6562.00	15480	20230526	-45.87	7080	20231027	18.36	9100	-7.91	20240105	7610	10.12	20240131	15480	-45.87	20230526	7080	18.36	20231027	1.25	N	105330	500	80 억		165939	N	N	0	N	00	N
76	20240216	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8440	-210	5	-2.43	158037590	18532	15.42	8670	8720	8400	11240	6060	8650	8527.82	1.03	0	-4403	9083	8866	8523	8306	7963	8975	8415	80	2590	500	6050	10	1	16060028	1355	5.67	1.29	12	0.12	1489.00	6562.00	15480	20230526	-45.48	7080	20231027	19.21	9100	-7.25	20240105	7610	10.91	20240131	15480	-45.48	20230526	7080	19.21	20231027	1.25	N	105330	500	80 억		165939	N	N	0	N	00	N
77	20240216	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8450	-200	5	-2.31	156681650	18371	15.28	8670	8720	8400	11240	6060	8650	8528.75	1.03	0	-4403	9083	8866	8523	8306	7963	8975	8415	80	2590	500	6050	10	1	16060028	1357	5.67	1.29	12	0.11	1489.00	6562.00	15480	20230526	-45.41	7080	20231027	19.35	9100	-7.14	20240105	7610	11.04	20240131	15480	-45.41	20230526	7080	19.35	20231027	1.25	N	105330	500	80 억		165939	N	N	0	N	00	N
78	20240216	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8440	-210	5	-2.43	134912420	15792	13.14	8670	8720	8400	11240	6060	8650	8543.09	1.03	0	-3000	9083	8866	8523	8306	7963	8975	8415	80	2590	500	6050	10	1	16060028	1355	5.67	1.29	12	0.10	1489.00	6562.00	15480	20230526	-45.48	7080	20231027	19.21	9100	-7.25	20240105	7610	10.91	20240131	15480	-45.48	20230526	7080	19.21	20231027	1.25	N	105330	500	80 억		165939	N	N	0	N	00	N
79	20240216	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8400	-250	5	-2.89	127483690	14908	12.40	8670	8720	8400	11240	6060	8650	8551.36	1.03	0	-3006	9083	8866	8523	8306	7963	8975	8415	80	2590	500	6050	10	1	16060028	1349	5.64	1.28	12	0.09	1489.00	6562.00	15480	20230526	-45.74	7080	20231027	18.64	9100	-7.69	20240105	7610	10.38	20240131	15480	-45.74	20230526	7080	18.64	20231027	1.25	N	105330	500	80 억		165939	N	N	0	N	00	N
80	20240216	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	-160	5	-1.85	94737360	11028	9.17	8670	8720	8480	11240	6060	8650	8590.62	1.03	0	-3029	9083	8866	8523	8306	7963	8975	8415	80	2590	500	6050	10	1	16060028	1363	5.70	1.29	12	0.07	1489.00	6562.00	15480	20230526	-45.16	7080	20231027	19.92	9100	-6.70	20240105	7610	11.56	20240131	15480	-45.16	20230526	7080	19.92	20231027	1.25	N	105330	500	80 억		165939	N	N	0	N	00	N
81	20240216	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8720	70	2	0.81	34327190	3958	3.29	8670	8720	8650	11240	6060	8650	8672.86	1.03	0	-1818	9083	8866	8523	8306	7963	8975	8415	80	2590	500	6050	10	1	16060028	1400	5.86	1.33	12	0.02	1489.00	6562.00	15480	20230526	-43.67	7080	20231027	23.16	9100	-4.18	20240105	7610	14.59	20240131	15480	-43.67	20230526	7080	23.16	20231027	1.25	N	105330	500	80 억		165939	N	N	0	N	00	N
82	20240215	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8650	410	2	4.98	951068190	111250	1065.00	8370	8740	8180	10710	5770	8240	8548.82	1.00	0	4882	8453	8346	8243	8136	8033	8400	8190	80	2470	500	5760	10	1	16060028	1389	5.81	1.32	12	0.69	1489.00	6562.00	15480	20230526	-44.12	7080	20231027	22.18	9100	-4.95	20240105	7610	13.67	20240131	15480	-44.12	20230526	7080	22.18	20231027	1.25	N	105330	500	80 억		160104	N	N	0	N	00	N
83	20240215	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8550	310	2	3.76	831702950	97396	932.38	8370	8740	8180	10710	5770	8240	8539.40	1.00	0	3246	8453	8346	8243	8136	8033	8400	8190	80	2470	500	5760	10	1	16060028	1373	5.74	1.30	12	0.61	1489.00	6562.00	15480	20230526	-44.77	7080	20231027	20.76	9100	-6.04	20240105	7610	12.35	20240131	15480	-44.77	20230526	7080	20.76	20231027	1.25	N	105330	500	80 억		160104	N	N	0	N	00	N
84	20240215	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8610	370	2	4.49	705255510	82726	791.94	8370	8740	8180	10710	5770	8240	8525.20	1.00	0	-3371	8453	8346	8243	8136	8033	8400	8190	80	2470	500	5760	10	1	16060028	1383	5.78	1.31	12	0.52	1489.00	6562.00	15480	20230526	-44.38	7080	20231027	21.61	9100	-5.38	20240105	7610	13.14	20240131	15480	-44.38	20230526	7080	21.61	20231027	1.25	N	105330	500	80 억		160104	N	N	0	N	00	N
85	20240215	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8270	30	2	0.36	48217800	5856	56.06	8370	8370	8180	10710	5770	8240	8233.91	1.00	0	-2138	8453	8346	8243	8136	8033	8400	8190	80	2470	500	5760	10	1	16060028	1328	5.55	1.26	12	0.04	1489.00	6562.00	15480	20230526	-46.58	7080	20231027	16.81	9100	-9.12	20240105	7610	8.67	20240131	15480	-46.58	20230526	7080	16.81	20231027	1.25	N	105330	500	80 억		160104	N	N	0	N	00	N
86	20240215	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8270	30	2	0.36	42377590	5147	49.27	8370	8370	8180	10710	5770	8240	8233.45	1.00	0	-1686	8453	8346	8243	8136	8033	8400	8190	80	2470	500	5760	10	1	16060028	1328	5.55	1.26	12	0.03	1489.00	6562.00	15480	20230526	-46.58	7080	20231027	16.81	9100	-9.12	20240105	7610	8.67	20240131	15480	-46.58	20230526	7080	16.81	20231027	1.25	N	105330	500	80 억		160104	N	N	0	N	00	N
87	20240215	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8200	-40	5	-0.49	32501320	3947	37.78	8370	8370	8200	10710	5770	8240	8234.44	1.00	0	-1099	8453	8346	8243	8136	8033	8400	8190	80	2470	500	5760	10	1	16060028	1317	5.51	1.25	12	0.02	1489.00	6562.00	15480	20230526	-47.03	7080	20231027	15.82	9100	-9.89	20240105	7610	7.75	20240131	15480	-47.03	20230526	7080	15.82	20231027	1.25	N	105330	500	80 억		160104	N	N	0	N	00	N
88	20240215	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8260	20	2	0.24	24891750	3023	28.94	8370	8370	8200	10710	5770	8240	8234.12	1.00	0	-480	8453	8346	8243	8136	8033	8400	8190	80	2470	500	5760	10	1	16060028	1327	5.55	1.26	12	0.02	1489.00	6562.00	15480	20230526	-46.64	7080	20231027	16.67	9100	-9.23	20240105	7610	8.54	20240131	15480	-46.64	20230526	7080	16.67	20231027	1.25	N	105330	500	80 억		160104	N	N	0	N	00	N
89	20240215	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8230	-10	5	-0.12	4242390	514	4.92	8370	8370	8230	10710	5770	8240	8253.68	1.00	0	-248	8453	8346	8243	8136	8033	8400	8190	80	2470	500	5760	10	1	16060028	1322	5.53	1.25	12	0.00	1489.00	6562.00	15480	20230526	-46.83	7080	20231027	16.24	9100	-9.56	20240105	7610	8.15	20240131	15480	-46.83	20230526	7080	16.24	20231027	1.25	N	105330	500	80 억		160104	N	N	0	N	00	N
90	20240214	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8240	10	2	0.12	85928000	10446	25.63	8230	8350	8140	10690	5770	8230	8225.92	1.00	0	-2207	8376	8302	8156	8082	7936	8340	8120	80	2460	500	5760	10	1	16060028	1323	5.53	1.26	12	0.07	1489.00	6562.00	15480	20230526	-46.77	7080	20231027	16.38	9100	-9.45	20240105	7610	8.28	20240131	15480	-46.77	20230526	7080	16.38	20231027	1.26	N	105330	500	80 억		160950	N	N	0	N	00	N
91	20240214	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	20	2	0.24	83836330	10192	25.01	8230	8350	8140	10690	5770	8230	8225.70	1.00	0	-2057	8376	8302	8156	8082	7936	8340	8120	80	2460	500	5760	10	1	16060028	1325	5.54	1.26	12	0.06	1489.00	6562.00	15480	20230526	-46.71	7080	20231027	16.53	9100	-9.34	20240105	7610	8.41	20240131	15480	-46.71	20230526	7080	16.53	20231027	1.26	N	105330	500	80 억		160950	N	N	0	N	00	N
92	20240214	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8220	-10	5	-0.12	74413410	9050	22.20	8230	8350	8140	10690	5770	8230	8222.48	1.00	0	-1715	8376	8302	8156	8082	7936	8340	8120	80	2460	500	5760	10	1	16060028	1320	5.52	1.25	12	0.06	1489.00	6562.00	15480	20230526	-46.90	7080	20231027	16.10	9100	-9.67	20240105	7610	8.02	20240131	15480	-46.90	20230526	7080	16.10	20231027	1.26	N	105330	500	80 억		160950	N	N	0	N	00	N
93	20240214	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8220	-10	5	-0.12	71302690	8672	21.28	8230	8350	8140	10690	5770	8230	8222.17	1.00	0	-1466	8376	8302	8156	8082	7936	8340	8120	80	2460	500	5760	10	1	16060028	1320	5.52	1.25	12	0.05	1489.00	6562.00	15480	20230526	-46.90	7080	20231027	16.10	9100	-9.67	20240105	7610	8.02	20240131	15480	-46.90	20230526	7080	16.10	20231027	1.26	N	105330	500	80 억		160950	N	N	0	N	00	N
94	20240214	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8230	0	3	0.00	62792130	7636	18.74	8230	8350	8140	10690	5770	8230	8223.17	1.00	0	-1462	8376	8302	8156	8082	7936	8340	8120	80	2460	500	5760	10	1	16060028	1322	5.53	1.25	12	0.05	1489.00	6562.00	15480	20230526	-46.83	7080	20231027	16.24	9100	-9.56	20240105	7610	8.15	20240131	15480	-46.83	20230526	7080	16.24	20231027	1.26	N	105330	500	80 억		160950	N	N	0	N	00	N
95	20240214	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8270	40	2	0.49	54159300	6589	16.17	8230	8350	8140	10690	5770	8230	8219.65	1.00	0	-755	8376	8302	8156	8082	7936	8340	8120	80	2460	500	5760	10	1	16060028	1328	5.55	1.26	12	0.04	1489.00	6562.00	15480	20230526	-46.58	7080	20231027	16.81	9100	-9.12	20240105	7610	8.67	20240131	15480	-46.58	20230526	7080	16.81	20231027	1.26	N	105330	500	80 억		160950	N	N	0	N	00	N
96	20240214	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8140	-90	5	-1.09	10624950	1303	3.20	8230	8230	8140	10690	5770	8230	8154.22	1.00	0	739	8376	8302	8156	8082	7936	8340	8120	80	2460	500	5760	10	1	16060028	1307	5.47	1.24	12	0.01	1489.00	6562.00	15480	20230526	-47.42	7080	20231027	14.97	9100	-10.55	20240105	7610	6.96	20240131	15480	-47.42	20230526	7080	14.97	20231027	1.26	N	105330	500	80 억		160950	N	N	0	N	00	N
97	20240213	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8230	320	2	4.05	328090540	40159	328.47	8010	8230	8010	10280	5540	7910	8169.78	0.91	0	14078	8050	7980	7920	7850	7790	7950	7820	80	2370	500	5530	10	1	16060028	1322	5.53	1.25	12	0.25	1489.00	6562.00	15480	20230526	-46.83	7080	20231027	16.24	9100	-9.56	20240105	7610	8.15	20240131	15480	-46.83	20230526	7080	16.24	20231027	1.31	N	105330	500	80 억		146466	N	N	0	N	00	N
98	20240213	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8220	310	2	3.92	303443860	37163	303.97	8010	8230	8010	10280	5540	7910	8165.21	0.91	0	13655	8050	7980	7920	7850	7790	7950	7820	80	2370	500	5530	10	1	16060028	1320	5.52	1.25	12	0.23	1489.00	6562.00	15480	20230526	-46.90	7080	20231027	16.10	9100	-9.67	20240105	7610	8.02	20240131	15480	-46.90	20230526	7080	16.10	20231027	1.31	N	105330	500	80 억		146466	N	N	0	N	00	N
99	20240213	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8200	290	2	3.67	228577170	28038	229.33	8010	8230	8010	10280	5540	7910	8152.41	0.91	0	9669	8050	7980	7920	7850	7790	7950	7820	80	2370	500	5530	10	1	16060028	1317	5.51	1.25	12	0.17	1489.00	6562.00	15480	20230526	-47.03	7080	20231027	15.82	9100	-9.89	20240105	7610	7.75	20240131	15480	-47.03	20230526	7080	15.82	20231027	1.31	N	105330	500	80 억		146466	N	N	0	N	00	N
100	20240213	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8170	260	2	3.29	207304310	25442	208.10	8010	8230	8010	10280	5540	7910	8148.11	0.91	0	9603	8050	7980	7920	7850	7790	7950	7820	80	2370	500	5530	10	1	16060028	1312	5.49	1.25	12	0.16	1489.00	6562.00	15480	20230526	-47.22	7080	20231027	15.40	9100	-10.22	20240105	7610	7.36	20240131	15480	-47.22	20230526	7080	15.40	20231027	1.31	N	105330	500	80 억		146466	N	N	0	N	00	N
101	20240213	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8200	290	2	3.67	192876700	23683	193.71	8010	8210	8010	10280	5540	7910	8144.10	0.91	0	8425	8050	7980	7920	7850	7790	7950	7820	80	2370	500	5530	10	1	16060028	1317	5.51	1.25	12	0.15	1489.00	6562.00	15480	20230526	-47.03	7080	20231027	15.82	9100	-9.89	20240105	7610	7.75	20240131	15480	-47.03	20230526	7080	15.82	20231027	1.31	N	105330	500	80 억		146466	N	N	0	N	00	N
102	20240213	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	280	2	3.54	166419300	20446	167.23	8010	8210	8010	10280	5540	7910	8139.46	0.91	0	8188	8050	7980	7920	7850	7790	7950	7820	80	2370	500	5530	10	1	16060028	1315	5.50	1.25	12	0.13	1489.00	6562.00	15480	20230526	-47.09	7080	20231027	15.68	9100	-10.00	20240105	7610	7.62	20240131	15480	-47.09	20230526	7080	15.68	20231027	1.31	N	105330	500	80 억		146466	N	N	0	N	00	N
103	20240213	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8180	270	2	3.41	96580310	11911	97.42	8010	8180	8010	10280	5540	7910	8108.50	0.91	0	3158	8050	7980	7920	7850	7790	7950	7820	80	2370	500	5530	10	1	16060028	1314	5.49	1.25	12	0.07	1489.00	6562.00	15480	20230526	-47.16	7080	20231027	15.54	9100	-10.11	20240105	7610	7.49	20240131	15480	-47.16	20230526	7080	15.54	20231027	1.31	N	105330	500	80 억		146466	N	N	0	N	00	N