KissMeData/290120/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	161039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3515	-30	5	-0.85	73564035	20809	42.01	3560	3565	3510	4605	2485	3545	3535.22	0.81	0	938	3618	3581	3528	3491	3438	3600	3510	78	1060	500	2330	5	1	15515138	545	1.72	0.47	12	0.13	2044.00	7447.00	6690	20230601	-47.46	2450	20231023	43.47	4080	-13.85	20240103	3390	3.69	20240122	6690	-47.46	20230601	2450	43.47	20231023	0.01	N	290120	500	77 억		125918	N	N	0	N	00	N
3	20240229	151043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3525	-20	5	-0.56	61447410	17362	35.05	3560	3565	3510	4605	2485	3545	3539.19	0.81	0	1017	3618	3581	3528	3491	3438	3600	3510	78	1060	500	2330	5	1	15515138	547	1.72	0.47	12	0.11	2044.00	7447.00	6690	20230601	-47.31	2450	20231023	43.88	4080	-13.60	20240103	3390	3.98	20240122	6690	-47.31	20230601	2450	43.88	20231023	0.01	N	290120	500	77 억		125918	N	N	0	N	00	N
4	20240229	141044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3550	5	2	0.14	52479250	14824	29.93	3560	3565	3510	4605	2485	3545	3540.15	0.81	0	1974	3618	3581	3528	3491	3438	3600	3510	78	1060	500	2330	5	1	15515138	551	1.74	0.48	12	0.10	2044.00	7447.00	6690	20230601	-46.94	2450	20231023	44.90	4080	-12.99	20240103	3390	4.72	20240122	6690	-46.94	20230601	2450	44.90	20231023	0.01	N	290120	500	77 억		125918	N	N	0	N	00	N
5	20240229	131042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3550	5	2	0.14	46892445	13248	26.75	3560	3565	3510	4605	2485	3545	3539.59	0.81	0	2274	3618	3581	3528	3491	3438	3600	3510	78	1060	500	2330	5	1	15515138	551	1.74	0.48	12	0.09	2044.00	7447.00	6690	20230601	-46.94	2450	20231023	44.90	4080	-12.99	20240103	3390	4.72	20240122	6690	-46.94	20230601	2450	44.90	20231023	0.01	N	290120	500	77 억		125918	N	N	0	N	00	N
6	20240229	121042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3555	10	2	0.28	33615165	9513	19.21	3560	3560	3510	4605	2485	3545	3533.60	0.81	0	947	3618	3581	3528	3491	3438	3600	3510	78	1060	500	2330	5	1	15515138	552	1.74	0.48	12	0.06	2044.00	7447.00	6690	20230601	-46.86	2450	20231023	45.10	4080	-12.87	20240103	3390	4.87	20240122	6690	-46.86	20230601	2450	45.10	20231023	0.01	N	290120	500	77 억		125918	N	N	0	N	00	N
7	20240229	111045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3555	10	2	0.28	32353145	9158	18.49	3560	3560	3510	4605	2485	3545	3532.77	0.81	0	948	3618	3581	3528	3491	3438	3600	3510	78	1060	500	2330	5	1	15515138	552	1.74	0.48	12	0.06	2044.00	7447.00	6690	20230601	-46.86	2450	20231023	45.10	4080	-12.87	20240103	3390	4.87	20240122	6690	-46.86	20230601	2450	45.10	20231023	0.01	N	290120	500	77 억		125918	N	N	0	N	00	N
8	20240229	101046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3550	5	2	0.14	28247025	8002	16.16	3560	3560	3510	4605	2485	3545	3530.00	0.81	0	402	3618	3581	3528	3491	3438	3600	3510	78	1060	500	2330	5	1	15515138	551	1.74	0.48	12	0.05	2044.00	7447.00	6690	20230601	-46.94	2450	20231023	44.90	4080	-12.99	20240103	3390	4.72	20240122	6690	-46.94	20230601	2450	44.90	20231023	0.01	N	290120	500	77 억		125918	N	N	0	N	00	N
9	20240229	091044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3550	5	2	0.14	5509370	1549	3.13	3560	3560	3530	4605	2485	3545	3556.73	0.81	0	-129	3618	3581	3528	3491	3438	3600	3510	78	1060	500	2330	5	1	15515138	551	1.74	0.48	12	0.01	2044.00	7447.00	6690	20230601	-46.94	2450	20231023	44.90	4080	-12.99	20240103	3390	4.72	20240122	6690	-46.94	20230601	2450	44.90	20231023	0.01	N	290120	500	77 억		125918	N	N	0	N	00	N
10	20240228	160942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3545	30	2	0.85	174281185	49529	118.56	3505	3565	3475	4565	2465	3515	3518.77	0.80	0	1447	3631	3572	3506	3447	3381	3540	3415	78	1050	500	2310	5	1	15515138	550	1.73	0.48	12	0.32	2044.00	7447.00	6690	20230601	-47.01	2450	20231023	44.69	4080	-13.11	20240103	3390	4.57	20240122	6690	-47.01	20230601	2450	44.69	20231023	0.01	N	290120	500	77 억		124825	N	N	0	N	00	N
11	20240228	150941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3540	25	2	0.71	171823910	48833	116.90	3505	3565	3475	4565	2465	3515	3518.60	0.80	0	1344	3631	3572	3506	3447	3381	3540	3415	78	1050	500	2310	5	1	15515138	549	1.73	0.48	12	0.31	2044.00	7447.00	6690	20230601	-47.09	2450	20231023	44.49	4080	-13.24	20240103	3390	4.42	20240122	6690	-47.09	20230601	2450	44.49	20231023	0.01	N	290120	500	77 억		124825	N	N	0	N	00	N
12	20240228	141042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3545	30	2	0.85	82233475	23368	55.94	3505	3565	3475	4565	2465	3515	3519.06	0.80	0	2674	3631	3572	3506	3447	3381	3540	3415	78	1050	500	2310	5	1	15515138	550	1.73	0.48	12	0.15	2044.00	7447.00	6690	20230601	-47.01	2450	20231023	44.69	4080	-13.11	20240103	3390	4.57	20240122	6690	-47.01	20230601	2450	44.69	20231023	0.01	N	290120	500	77 억		124825	N	N	0	N	00	N
13	20240228	131039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	-15	5	-0.43	53441050	15258	36.52	3505	3550	3475	4565	2465	3515	3502.49	0.80	0	2411	3631	3572	3506	3447	3381	3540	3415	78	1050	500	2310	5	1	15515138	543	1.71	0.47	12	0.10	2044.00	7447.00	6690	20230601	-47.68	2450	20231023	42.86	4080	-14.22	20240103	3390	3.24	20240122	6690	-47.68	20230601	2450	42.86	20231023	0.01	N	290120	500	77 억		124825	N	N	0	N	00	N
14	20240228	121045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3485	-30	5	-0.85	48394855	13809	33.06	3505	3550	3485	4565	2465	3515	3504.59	0.80	0	2250	3631	3572	3506	3447	3381	3540	3415	78	1050	500	2310	5	1	15515138	541	1.70	0.47	12	0.09	2044.00	7447.00	6690	20230601	-47.91	2450	20231023	42.24	4080	-14.58	20240103	3390	2.80	20240122	6690	-47.91	20230601	2450	42.24	20231023	0.01	N	290120	500	77 억		124825	N	N	0	N	00	N
15	20240228	111001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3525	10	2	0.28	33650680	9595	22.97	3505	3550	3485	4565	2465	3515	3507.11	0.80	0	2776	3631	3572	3506	3447	3381	3540	3415	78	1050	500	2310	5	1	15515138	547	1.72	0.47	12	0.06	2044.00	7447.00	6690	20230601	-47.31	2450	20231023	43.88	4080	-13.60	20240103	3390	3.98	20240122	6690	-47.31	20230601	2450	43.88	20231023	0.01	N	290120	500	77 억		124825	N	N	0	N	00	N
16	20240228	101042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3520	5	2	0.14	29345075	8370	20.04	3505	3550	3485	4565	2465	3515	3505.98	0.80	0	3134	3631	3572	3506	3447	3381	3540	3415	78	1050	500	2310	5	1	15515138	546	1.72	0.47	12	0.05	2044.00	7447.00	6690	20230601	-47.38	2450	20231023	43.67	4080	-13.73	20240103	3390	3.83	20240122	6690	-47.38	20230601	2450	43.67	20231023	0.01	N	290120	500	77 억		124825	N	N	0	N	00	N
17	20240228	091046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3545	30	2	0.85	11167825	3177	7.61	3505	3550	3505	4565	2465	3515	3515.21	0.80	0	1958	3631	3572	3506	3447	3381	3540	3415	78	1050	500	2310	5	1	15515138	550	1.73	0.48	12	0.02	2044.00	7447.00	6690	20230601	-47.01	2450	20231023	44.69	4080	-13.11	20240103	3390	4.57	20240122	6690	-47.01	20230601	2450	44.69	20231023	0.01	N	290120	500	77 억		124825	N	N	0	N	00	N
18	20240227	161040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3515	-50	5	-1.40	145646170	41775	234.96	3565	3565	3440	4630	2500	3565	3486.44	0.80	0	1297	3661	3612	3576	3527	3491	3595	3510	78	1065	500	2350	5	1	15515138	545	1.72	0.47	12	0.27	2044.00	7447.00	6690	20230601	-47.46	2450	20231023	43.47	4080	-13.85	20240103	3390	3.69	20240122	6690	-47.46	20230601	2450	43.47	20231023	0.01	N	290120	500	77 억		123903	N	N	0	N	00	N
19	20240227	151042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3470	-95	5	-2.66	136817845	39253	220.77	3565	3565	3440	4630	2500	3565	3485.54	0.80	0	1511	3661	3612	3576	3527	3491	3595	3510	78	1065	500	2350	5	1	15515138	538	1.70	0.47	12	0.25	2044.00	7447.00	6690	20230601	-48.13	2450	20231023	41.63	4080	-14.95	20240103	3390	2.36	20240122	6690	-48.13	20230601	2450	41.63	20231023	0.01	N	290120	500	77 억		123903	N	N	0	N	00	N
20	20240227	141038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3505	-60	5	-1.68	126020075	36150	203.32	3565	3565	3440	4630	2500	3565	3486.03	0.80	0	1512	3661	3612	3576	3527	3491	3595	3510	78	1065	500	2350	5	1	15515138	544	1.71	0.47	12	0.23	2044.00	7447.00	6690	20230601	-47.61	2450	20231023	43.06	4080	-14.09	20240103	3390	3.39	20240122	6690	-47.61	20230601	2450	43.06	20231023	0.01	N	290120	500	77 억		123903	N	N	0	N	00	N
21	20240227	131000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3485	-80	5	-2.24	119419995	34256	192.67	3565	3565	3440	4630	2500	3565	3486.10	0.80	0	1534	3661	3612	3576	3527	3491	3595	3510	78	1065	500	2350	5	1	15515138	541	1.70	0.47	12	0.22	2044.00	7447.00	6690	20230601	-47.91	2450	20231023	42.24	4080	-14.58	20240103	3390	2.80	20240122	6690	-47.91	20230601	2450	42.24	20231023	0.01	N	290120	500	77 억		123903	N	N	0	N	00	N
22	20240227	121042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3475	-90	5	-2.52	101380285	29035	163.30	3565	3565	3440	4630	2500	3565	3491.66	0.80	0	1683	3661	3612	3576	3527	3491	3595	3510	78	1065	500	2350	5	1	15515138	539	1.70	0.47	12	0.19	2044.00	7447.00	6690	20230601	-48.06	2450	20231023	41.84	4080	-14.83	20240103	3390	2.51	20240122	6690	-48.06	20230601	2450	41.84	20231023	0.01	N	290120	500	77 억		123903	N	N	0	N	00	N
23	20240227	111043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	-110	5	-3.09	93745895	26830	150.90	3565	3565	3455	4630	2500	3565	3494.07	0.80	0	2228	3661	3612	3576	3527	3491	3595	3510	78	1065	500	2350	5	1	15515138	536	1.69	0.46	12	0.17	2044.00	7447.00	6690	20230601	-48.36	2450	20231023	41.02	4080	-15.32	20240103	3390	1.92	20240122	6690	-48.36	20230601	2450	41.02	20231023	0.01	N	290120	500	77 억		123903	N	N	0	N	00	N
24	20240227	101037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3530	-35	5	-0.98	28422580	8053	45.29	3565	3565	3495	4630	2500	3565	3529.44	0.80	0	-1684	3661	3612	3576	3527	3491	3595	3510	78	1065	500	2350	5	1	15515138	548	1.73	0.47	12	0.05	2044.00	7447.00	6690	20230601	-47.23	2450	20231023	44.08	4080	-13.48	20240103	3390	4.13	20240122	6690	-47.23	20230601	2450	44.08	20231023	0.01	N	290120	500	77 억		123903	N	N	0	N	00	N
25	20240227	091041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3515	-50	5	-1.40	13520930	3844	21.62	3565	3565	3495	4630	2500	3565	3517.41	0.80	0	-271	3661	3612	3576	3527	3491	3595	3510	78	1065	500	2350	5	1	15515138	545	1.72	0.47	12	0.02	2044.00	7447.00	6690	20230601	-47.46	2450	20231023	43.47	4080	-13.85	20240103	3390	3.69	20240122	6690	-47.46	20230601	2450	43.47	20231023	0.01	N	290120	500	77 억		123903	N	N	0	N	00	N
26	20240226	161037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3565	-45	5	-1.25	63701235	17779	65.75	3610	3625	3540	4690	2530	3610	3582.95	0.83	0	-5235	3816	3712	3636	3532	3456	3675	3495	78	1080	500	2380	5	1	15515138	553	1.74	0.48	12	0.11	2044.00	7447.00	6690	20230601	-46.71	2450	20231023	45.51	4080	-12.62	20240103	3390	5.16	20240122	6690	-46.71	20230601	2450	45.51	20231023	0.01	N	290120	500	77 억		129128	N	Y	0	N	00	N
27	20240226	151029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	-35	5	-0.97	60126195	16775	62.04	3610	3625	3540	4690	2530	3610	3584.27	0.83	0	-4648	3816	3712	3636	3532	3456	3675	3495	78	1080	500	2380	5	1	15515138	555	1.75	0.48	12	0.11	2044.00	7447.00	6690	20230601	-46.56	2450	20231023	45.92	4080	-12.38	20240103	3390	5.46	20240122	6690	-46.56	20230601	2450	45.92	20231023	0.01	N	290120	500	77 억		129128	N	N	0	N	00	N
28	20240226	141035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	-20	5	-0.55	55370565	15446	57.12	3610	3625	3540	4690	2530	3610	3584.78	0.83	0	-3851	3816	3712	3636	3532	3456	3675	3495	78	1080	500	2380	5	1	15515138	557	1.76	0.48	12	0.10	2044.00	7447.00	6690	20230601	-46.34	2450	20231023	46.53	4080	-12.01	20240103	3390	5.90	20240122	6690	-46.34	20230601	2450	46.53	20231023	0.01	N	290120	500	77 억		129128	N	N	0	N	00	N
29	20240226	131027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3595	-15	5	-0.42	53593370	14950	55.29	3610	3625	3540	4690	2530	3610	3584.84	0.83	0	-3522	3816	3712	3636	3532	3456	3675	3495	78	1080	500	2380	5	1	15515138	558	1.76	0.48	12	0.10	2044.00	7447.00	6690	20230601	-46.26	2450	20231023	46.73	4080	-11.89	20240103	3390	6.05	20240122	6690	-46.26	20230601	2450	46.73	20231023	0.01	N	290120	500	77 억		129128	N	N	0	N	00	N
30	20240226	121027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3605	-5	5	-0.14	47792585	13339	49.33	3610	3625	3540	4690	2530	3610	3582.92	0.83	0	-2513	3816	3712	3636	3532	3456	3675	3495	78	1080	500	2380	5	1	15515138	559	1.76	0.48	12	0.09	2044.00	7447.00	6690	20230601	-46.11	2450	20231023	47.14	4080	-11.64	20240103	3390	6.34	20240122	6690	-46.11	20230601	2450	47.14	20231023	0.01	N	290120	500	77 억		129128	N	N	0	N	00	N
31	20240226	111025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	-25	5	-0.69	28913385	8042	29.74	3610	3625	3575	4690	2530	3610	3595.30	0.83	0	-2118	3816	3712	3636	3532	3456	3675	3495	78	1080	500	2380	5	1	15515138	556	1.75	0.48	12	0.05	2044.00	7447.00	6690	20230601	-46.41	2450	20231023	46.33	4080	-12.13	20240103	3390	5.75	20240122	6690	-46.41	20230601	2450	46.33	20231023	0.01	N	290120	500	77 억		129128	N	N	0	N	00	N
32	20240226	101023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-10	5	-0.28	13177460	3657	13.52	3610	3625	3590	4690	2530	3610	3603.35	0.83	0	-469	3816	3712	3636	3532	3456	3675	3495	78	1080	500	2380	5	1	15515138	559	1.76	0.48	12	0.02	2044.00	7447.00	6690	20230601	-46.19	2450	20231023	46.94	4080	-11.76	20240103	3390	6.19	20240122	6690	-46.19	20230601	2450	46.94	20231023	0.01	N	290120	500	77 억		129128	N	N	0	N	00	N
33	20240226	091022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	15	2	0.42	8148550	2261	8.36	3610	3625	3590	4690	2530	3610	3603.96	0.83	0	-219	3816	3712	3636	3532	3456	3675	3495	78	1080	500	2380	5	1	15515138	562	1.77	0.49	12	0.01	2044.00	7447.00	6690	20230601	-45.81	2450	20231023	47.96	4080	-11.15	20240103	3390	6.93	20240122	6690	-45.81	20230601	2450	47.96	20231023	0.01	N	290120	500	77 억		129128	N	N	0	N	00	N
34	20240223	161022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-110	5	-2.96	98264830	27031	77.49	3720	3740	3560	4835	2605	3720	3635.26	0.89	0	-9447	3893	3806	3678	3591	3463	3742	3527	78	1115	500	2450	5	1	15515138	560	1.77	0.48	12	0.17	2044.00	7447.00	6690	20230601	-46.04	2450	20231023	47.35	4080	-11.52	20240103	3390	6.49	20240122	6690	-46.04	20230601	2450	47.35	20231023	0.00	N	290120	500	77 억		138574	N	N	0	N	00	N
35	20240223	151015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3605	-115	5	-3.09	95116290	26159	74.99	3720	3740	3560	4835	2605	3720	3636.08	0.89	0	-9278	3893	3806	3678	3591	3463	3742	3527	78	1115	500	2450	5	1	15515138	559	1.76	0.48	12	0.17	2044.00	7447.00	6690	20230601	-46.11	2450	20231023	47.14	4080	-11.64	20240103	3390	6.34	20240122	6690	-46.11	20230601	2450	47.14	20231023	0.00	N	290120	500	77 억		138574	N	N	0	N	00	N
36	20240223	141018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	-95	5	-2.55	90416955	24858	71.26	3720	3740	3560	4835	2605	3720	3637.34	0.89	0	-8640	3893	3806	3678	3591	3463	3742	3527	78	1115	500	2450	5	1	15515138	562	1.77	0.49	12	0.16	2044.00	7447.00	6690	20230601	-45.81	2450	20231023	47.96	4080	-11.15	20240103	3390	6.93	20240122	6690	-45.81	20230601	2450	47.96	20231023	0.00	N	290120	500	77 억		138574	N	N	0	N	00	N
37	20240223	131015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-110	5	-2.96	64855690	17905	51.33	3720	3720	3560	4835	2605	3720	3622.21	0.89	0	-6289	3893	3806	3678	3591	3463	3742	3527	78	1115	500	2450	5	1	15515138	560	1.77	0.48	12	0.12	2044.00	7447.00	6690	20230601	-46.04	2450	20231023	47.35	4080	-11.52	20240103	3390	6.49	20240122	6690	-46.04	20230601	2450	47.35	20231023	0.00	N	290120	500	77 억		138574	N	N	0	N	00	N
38	20240223	121018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3610	-110	5	-2.96	49068320	13522	38.76	3720	3720	3560	4835	2605	3720	3628.78	0.89	0	-4596	3893	3806	3678	3591	3463	3742	3527	78	1115	500	2450	5	1	15515138	560	1.77	0.48	12	0.09	2044.00	7447.00	6690	20230601	-46.04	2450	20231023	47.35	4080	-11.52	20240103	3390	6.49	20240122	6690	-46.04	20230601	2450	47.35	20231023	0.00	N	290120	500	77 억		138574	N	N	0	N	00	N
39	20240223	111005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	-75	5	-2.02	46603570	12840	36.81	3720	3720	3560	4835	2605	3720	3629.56	0.89	0	-4097	3893	3806	3678	3591	3463	3742	3527	78	1115	500	2450	5	1	15515138	566	1.78	0.49	12	0.08	2044.00	7447.00	6690	20230601	-45.52	2450	20231023	48.78	4080	-10.66	20240103	3390	7.52	20240122	6690	-45.52	20230601	2450	48.78	20231023	0.00	N	290120	500	77 억		138574	N	N	0	N	00	N
40	20240223	101013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	-80	5	-2.15	31162380	8592	24.63	3720	3720	3560	4835	2605	3720	3626.91	0.89	0	-2758	3893	3806	3678	3591	3463	3742	3527	78	1115	500	2450	5	1	15515138	565	1.78	0.49	12	0.06	2044.00	7447.00	6690	20230601	-45.59	2450	20231023	48.57	4080	-10.78	20240103	3390	7.37	20240122	6690	-45.59	20230601	2450	48.57	20231023	0.00	N	290120	500	77 억		138574	N	N	0	N	00	N
41	20240223	091014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-60	5	-1.61	3586385	974	2.79	3720	3720	3635	4835	2605	3720	3682.12	0.89	0	-501	3893	3806	3678	3591	3463	3742	3527	78	1115	500	2450	5	1	15515138	568	1.79	0.49	12	0.01	2044.00	7447.00	6690	20230601	-45.29	2450	20231023	49.39	4080	-10.29	20240103	3390	7.96	20240122	6690	-45.29	20230601	2450	49.39	20231023	0.00	N	290120	500	77 억		138574	N	N	0	N	00	N
42	20240222	161001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3720	-5	5	-0.13	128308165	34693	84.00	3735	3765	3550	4840	2610	3725	3698.39	0.96	0	-9565	3848	3786	3733	3671	3618	3760	3645	78	1115	500	2450	5	1	15515138	577	1.82	0.50	12	0.22	2044.00	7447.00	6690	20230601	-44.39	2450	20231023	51.84	4080	-8.82	20240103	3390	9.73	20240122	6690	-44.39	20230601	2450	51.84	20231023	0.00	N	290120	500	77 억		148554	N	N	0	N	00	N
43	20240222	151011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-45	5	-1.21	109708925	29595	71.66	3735	3765	3665	4840	2610	3725	3707.01	0.96	0	-9156	3848	3786	3733	3671	3618	3760	3645	78	1115	500	2450	5	1	15515138	571	1.80	0.49	12	0.19	2044.00	7447.00	6690	20230601	-44.99	2450	20231023	50.20	4080	-9.80	20240103	3390	8.55	20240122	6690	-44.99	20230601	2450	50.20	20231023	0.00	N	290120	500	77 억		148554	N	N	0	N	00	N
44	20240222	141008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3700	-25	5	-0.67	96076285	25898	62.71	3735	3765	3665	4840	2610	3725	3709.80	0.96	0	-6118	3848	3786	3733	3671	3618	3760	3645	78	1115	500	2450	5	1	15515138	574	1.81	0.50	12	0.17	2044.00	7447.00	6690	20230601	-44.69	2450	20231023	51.02	4080	-9.31	20240103	3390	9.14	20240122	6690	-44.69	20230601	2450	51.02	20231023	0.00	N	290120	500	77 억		148554	N	N	0	N	00	N
45	20240222	130953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3720	-5	5	-0.13	78948010	21282	51.53	3735	3765	3665	4840	2610	3725	3709.61	0.96	0	-5163	3848	3786	3733	3671	3618	3760	3645	78	1115	500	2450	5	1	15515138	577	1.82	0.50	12	0.14	2044.00	7447.00	6690	20230601	-44.39	2450	20231023	51.84	4080	-8.82	20240103	3390	9.73	20240122	6690	-44.39	20230601	2450	51.84	20231023	0.00	N	290120	500	77 억		148554	N	N	0	N	00	N
46	20240222	121005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3720	-5	5	-0.13	67447350	18193	44.05	3735	3745	3665	4840	2610	3725	3707.32	0.96	0	-3782	3848	3786	3733	3671	3618	3760	3645	78	1115	500	2450	5	1	15515138	577	1.82	0.50	12	0.12	2044.00	7447.00	6690	20230601	-44.39	2450	20231023	51.84	4080	-8.82	20240103	3390	9.73	20240122	6690	-44.39	20230601	2450	51.84	20231023	0.00	N	290120	500	77 억		148554	N	N	0	N	00	N
47	20240222	111004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	10	2	0.27	61105015	16488	39.92	3735	3745	3665	4840	2610	3725	3706.03	0.96	0	-3353	3848	3786	3733	3671	3618	3760	3645	78	1115	500	2450	5	1	15515138	579	1.83	0.50	12	0.11	2044.00	7447.00	6690	20230601	-44.17	2450	20231023	52.45	4080	-8.46	20240103	3390	10.18	20240122	6690	-44.17	20230601	2450	52.45	20231023	0.00	N	290120	500	77 억		148554	N	N	0	N	00	N
48	20240222	100954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3685	-40	5	-1.07	34400665	9287	22.49	3735	3745	3665	4840	2610	3725	3704.17	0.96	0	-3687	3848	3786	3733	3671	3618	3760	3645	78	1115	500	2450	5	1	15515138	572	1.80	0.49	12	0.06	2044.00	7447.00	6690	20230601	-44.92	2450	20231023	50.41	4080	-9.68	20240103	3390	8.70	20240122	6690	-44.92	20230601	2450	50.41	20231023	0.00	N	290120	500	77 억		148554	N	N	0	N	00	N
49	20240222	091012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	10	2	0.27	5176640	1386	3.36	3735	3745	3725	4840	2610	3725	3734.95	0.96	0	-163	3848	3786	3733	3671	3618	3760	3645	78	1115	500	2450	5	1	15515138	579	1.83	0.50	12	0.01	2044.00	7447.00	6690	20230601	-44.17	2450	20231023	52.45	4080	-8.46	20240103	3390	10.18	20240122	6690	-44.17	20230601	2450	52.45	20231023	0.00	N	290120	500	77 억		148554	N	N	0	N	00	N
50	20240221	161000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3725	-55	5	-1.46	153803100	41299	97.36	3780	3795	3680	4910	2650	3780	3724.14	1.02	0	-9730	4000	3890	3800	3690	3600	3845	3645	78	1130	500	2490	5	1	15515138	578	1.82	0.50	12	0.27	2044.00	7447.00	6690	20230601	-44.32	2450	20231023	52.04	4080	-8.70	20240103	3390	9.88	20240122	6690	-44.32	20230601	2450	52.04	20231023	0.01	N	290120	500	77 억		158275	N	N	0	N	00	N
51	20240221	150950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	-90	5	-2.38	139542745	37461	88.31	3780	3795	3680	4910	2650	3780	3725.01	1.02	0	-6684	4000	3890	3800	3690	3600	3845	3645	78	1130	500	2490	5	1	15515138	573	1.81	0.50	12	0.24	2044.00	7447.00	6690	20230601	-44.84	2450	20231023	50.61	4080	-9.56	20240103	3390	8.85	20240122	6690	-44.84	20230601	2450	50.61	20231023	0.01	N	290120	500	77 억		158275	N	N	0	N	00	N
52	20240221	140951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	-70	5	-1.85	97777210	26193	61.75	3780	3795	3710	4910	2650	3780	3732.95	1.02	0	-1314	4000	3890	3800	3690	3600	3845	3645	78	1130	500	2490	5	1	15515138	576	1.82	0.50	12	0.17	2044.00	7447.00	6690	20230601	-44.54	2450	20231023	51.43	4080	-9.07	20240103	3390	9.44	20240122	6690	-44.54	20230601	2450	51.43	20231023	0.01	N	290120	500	77 억		158275	N	N	0	N	00	N
53	20240221	130951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-35	5	-0.93	66836580	17875	42.14	3780	3795	3715	4910	2650	3780	3739.11	1.02	0	-1216	4000	3890	3800	3690	3600	3845	3645	78	1130	500	2490	5	1	15515138	581	1.83	0.50	12	0.12	2044.00	7447.00	6690	20230601	-44.02	2450	20231023	52.86	4080	-8.21	20240103	3390	10.47	20240122	6690	-44.02	20230601	2450	52.86	20231023	0.01	N	290120	500	77 억		158275	N	N	0	N	00	N
54	20240221	120954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	-45	5	-1.19	61869885	16542	38.99	3780	3795	3715	4910	2650	3780	3740.17	1.02	0	-682	4000	3890	3800	3690	3600	3845	3645	78	1130	500	2490	5	1	15515138	579	1.83	0.50	12	0.11	2044.00	7447.00	6690	20230601	-44.17	2450	20231023	52.45	4080	-8.46	20240103	3390	10.18	20240122	6690	-44.17	20230601	2450	52.45	20231023	0.01	N	290120	500	77 억		158275	N	N	0	N	00	N
55	20240221	110959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3735	-45	5	-1.19	50231755	13416	31.63	3780	3795	3715	4910	2650	3780	3744.17	1.02	0	-812	4000	3890	3800	3690	3600	3845	3645	78	1130	500	2490	5	1	15515138	579	1.83	0.50	12	0.09	2044.00	7447.00	6690	20230601	-44.17	2450	20231023	52.45	4080	-8.46	20240103	3390	10.18	20240122	6690	-44.17	20230601	2450	52.45	20231023	0.01	N	290120	500	77 억		158275	N	N	0	N	00	N
56	20240221	100950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-35	5	-0.93	46455680	12404	29.24	3780	3795	3715	4910	2650	3780	3745.22	1.02	0	-877	4000	3890	3800	3690	3600	3845	3645	78	1130	500	2490	5	1	15515138	581	1.83	0.50	12	0.08	2044.00	7447.00	6690	20230601	-44.02	2450	20231023	52.86	4080	-8.21	20240103	3390	10.47	20240122	6690	-44.02	20230601	2450	52.86	20231023	0.01	N	290120	500	77 억		158275	N	N	0	N	00	N
57	20240221	090951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	15	2	0.40	4862300	1287	3.03	3780	3795	3750	4910	2650	3780	3778.01	1.02	0	-954	4000	3890	3800	3690	3600	3845	3645	78	1130	500	2490	5	1	15515138	589	1.86	0.51	12	0.01	2044.00	7447.00	6690	20230601	-43.27	2450	20231023	54.90	4080	-6.99	20240103	3390	11.95	20240122	6690	-43.27	20230601	2450	54.90	20231023	0.01	N	290120	500	77 억		158275	N	N	0	N	00	N
58	20240220	160946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-130	5	-3.32	161624880	42421	98.35	3910	3910	3710	5080	2740	3910	3810.02	0.98	0	6085	3996	3952	3916	3872	3836	3935	3855	78	1170	500	2580	5	1	15515138	586	1.85	0.51	12	0.27	2044.00	7447.00	6690	20230601	-43.50	2450	20231023	54.29	4080	-7.35	20240103	3390	11.50	20240122	6690	-43.50	20230601	2450	54.29	20231023	0.00	N	290120	500	77 억		152400	N	N	0	N	00	N
59	20240220	150945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-130	5	-3.32	153735910	40334	93.51	3910	3910	3710	5080	2740	3910	3811.57	0.98	0	6203	3996	3952	3916	3872	3836	3935	3855	78	1170	500	2580	5	1	15515138	586	1.85	0.51	12	0.26	2044.00	7447.00	6690	20230601	-43.50	2450	20231023	54.29	4080	-7.35	20240103	3390	11.50	20240122	6690	-43.50	20230601	2450	54.29	20231023	0.00	N	290120	500	77 억		152400	N	N	0	N	00	N
60	20240220	140942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-115	5	-2.94	136339990	35737	82.85	3910	3910	3710	5080	2740	3910	3815.09	0.98	0	7412	3996	3952	3916	3872	3836	3935	3855	78	1170	500	2580	5	1	15515138	589	1.86	0.51	12	0.23	2044.00	7447.00	6690	20230601	-43.27	2450	20231023	54.90	4080	-6.99	20240103	3390	11.95	20240122	6690	-43.27	20230601	2450	54.90	20231023	0.00	N	290120	500	77 억		152400	N	N	0	N	00	N
61	20240220	130946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-90	5	-2.30	121586805	31849	73.84	3910	3910	3710	5080	2740	3910	3817.60	0.98	0	7652	3996	3952	3916	3872	3836	3935	3855	78	1170	500	2580	5	1	15515138	593	1.87	0.51	12	0.21	2044.00	7447.00	6690	20230601	-42.90	2450	20231023	55.92	4080	-6.37	20240103	3390	12.68	20240122	6690	-42.90	20230601	2450	55.92	20231023	0.00	N	290120	500	77 억		152400	N	N	0	N	00	N
62	20240220	120937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-105	5	-2.69	109427025	28651	66.42	3910	3910	3710	5080	2740	3910	3819.31	0.98	0	7190	3996	3952	3916	3872	3836	3935	3855	78	1170	500	2580	5	1	15515138	590	1.86	0.51	12	0.18	2044.00	7447.00	6690	20230601	-43.12	2450	20231023	55.31	4080	-6.74	20240103	3390	12.24	20240122	6690	-43.12	20230601	2450	55.31	20231023	0.00	N	290120	500	77 억		152400	N	N	0	N	00	N
63	20240220	110940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-85	5	-2.17	104909410	27464	63.67	3910	3910	3710	5080	2740	3910	3819.89	0.98	0	7240	3996	3952	3916	3872	3836	3935	3855	78	1170	500	2580	5	1	15515138	593	1.87	0.51	12	0.18	2044.00	7447.00	6690	20230601	-42.83	2450	20231023	56.12	4080	-6.25	20240103	3390	12.83	20240122	6690	-42.83	20230601	2450	56.12	20231023	0.00	N	290120	500	77 억		152400	N	N	0	N	00	N
64	20240220	100932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-80	5	-2.05	74590670	19523	45.26	3910	3910	3710	5080	2740	3910	3820.66	0.98	0	3311	3996	3952	3916	3872	3836	3935	3855	78	1170	500	2580	5	1	15515138	594	1.87	0.51	12	0.13	2044.00	7447.00	6690	20230601	-42.75	2450	20231023	56.33	4080	-6.13	20240103	3390	12.98	20240122	6690	-42.75	20230601	2450	56.33	20231023	0.00	N	290120	500	77 억		152400	N	N	0	N	00	N
65	20240220	090951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	-45	5	-1.15	28489685	7418	17.20	3910	3910	3755	5080	2740	3910	3840.62	0.98	0	3545	3996	3952	3916	3872	3836	3935	3855	78	1170	500	2580	5	1	15515138	600	1.89	0.52	12	0.05	2044.00	7447.00	6690	20230601	-42.23	2450	20231023	57.76	4080	-5.27	20240103	3390	14.01	20240122	6690	-42.23	20230601	2450	57.76	20231023	0.00	N	290120	500	77 억		152400	N	N	0	N	00	N
66	20240219	160946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-40	5	-1.01	168209435	43131	98.43	3950	3960	3880	5130	2765	3950	3899.95	0.91	0	11671	4026	3987	3916	3877	3806	4007	3897	78	1180	500	2600	5	1	15515138	607	1.91	0.53	12	0.28	2044.00	7447.00	6690	20230601	-41.55	2450	20231023	59.59	4080	-4.17	20240103	3390	15.34	20240122	6690	-41.55	20230601	2450	59.59	20231023	0.00	N	290120	500	77 억		140729	N	N	0	N	00	N
67	20240219	150950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	-35	5	-0.89	164964140	42298	96.53	3950	3960	3880	5130	2765	3950	3900.03	0.91	0	11554	4026	3987	3916	3877	3806	4007	3897	78	1180	500	2600	5	1	15515138	607	1.92	0.53	12	0.27	2044.00	7447.00	6690	20230601	-41.48	2450	20231023	59.80	4080	-4.04	20240103	3390	15.49	20240122	6690	-41.48	20230601	2450	59.80	20231023	0.00	N	290120	500	77 억		140729	N	N	0	N	00	N
68	20240219	140949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	-55	5	-1.39	158801425	40717	92.93	3950	3960	3880	5130	2765	3950	3900.11	0.91	0	12024	4026	3987	3916	3877	3806	4007	3897	78	1180	500	2600	5	1	15515138	604	1.91	0.52	12	0.26	2044.00	7447.00	6690	20230601	-41.78	2450	20231023	58.98	4080	-4.53	20240103	3390	14.90	20240122	6690	-41.78	20230601	2450	58.98	20231023	0.00	N	290120	500	77 억		140729	N	N	0	N	00	N
69	20240219	130947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-60	5	-1.52	158113790	40541	92.52	3950	3960	3880	5130	2765	3950	3900.08	0.91	0	12130	4026	3987	3916	3877	3806	4007	3897	78	1180	500	2600	5	1	15515138	604	1.90	0.52	12	0.26	2044.00	7447.00	6690	20230601	-41.85	2450	20231023	58.78	4080	-4.66	20240103	3390	14.75	20240122	6690	-41.85	20230601	2450	58.78	20231023	0.00	N	290120	500	77 억		140729	N	N	0	N	00	N
70	20240219	120946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	-45	5	-1.14	143179730	36705	83.77	3950	3960	3880	5130	2765	3950	3900.81	0.91	0	13062	4026	3987	3916	3877	3806	4007	3897	78	1180	500	2600	5	1	15515138	606	1.91	0.52	12	0.24	2044.00	7447.00	6690	20230601	-41.63	2450	20231023	59.39	4080	-4.29	20240103	3390	15.19	20240122	6690	-41.63	20230601	2450	59.39	20231023	0.00	N	290120	500	77 억		140729	N	N	0	N	00	N
71	20240219	110943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-40	5	-1.01	130284050	33399	76.22	3950	3960	3880	5130	2765	3950	3900.82	0.91	0	13394	4026	3987	3916	3877	3806	4007	3897	78	1180	500	2600	5	1	15515138	607	1.91	0.53	12	0.22	2044.00	7447.00	6690	20230601	-41.55	2450	20231023	59.59	4080	-4.17	20240103	3390	15.34	20240122	6690	-41.55	20230601	2450	59.59	20231023	0.00	N	290120	500	77 억		140729	N	N	0	N	00	N
72	20240219	100939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-60	5	-1.52	126110720	32325	73.77	3950	3960	3880	5130	2765	3950	3901.32	0.91	0	13326	4026	3987	3916	3877	3806	4007	3897	78	1180	500	2600	5	1	15515138	604	1.90	0.52	12	0.21	2044.00	7447.00	6690	20230601	-41.85	2450	20231023	58.78	4080	-4.66	20240103	3390	14.75	20240122	6690	-41.85	20230601	2450	58.78	20231023	0.00	N	290120	500	77 억		140729	N	N	0	N	00	N
73	20240219	090940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3945	-5	5	-0.13	11439000	2894	6.60	3950	3960	3945	5130	2765	3950	3952.67	0.91	0	729	4026	3987	3916	3877	3806	4007	3897	78	1180	500	2600	5	1	15515138	612	1.93	0.53	12	0.02	2044.00	7447.00	6690	20230601	-41.03	2450	20231023	61.02	4080	-3.31	20240103	3390	16.37	20240122	6690	-41.03	20230601	2450	61.02	20231023	0.00	N	290120	500	77 억		140729	N	N	0	N	00	N
74	20240216	160932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	105	2	2.73	160008160	40919	61.34	3845	3955	3845	4995	2695	3845	3910.36	0.88	0	3836	4001	3922	3836	3757	3671	3962	3797	78	1150	500	2530	5	1	15515138	613	1.93	0.53	12	0.26	2044.00	7447.00	6690	20230601	-40.96	2450	20231023	61.22	4080	-3.19	20240103	3390	16.52	20240122	6690	-40.96	20230601	2450	61.22	20231023	0.00	N	290120	500	77 억		136744	N	N	0	N	00	N
75	20240216	150941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	90	2	2.34	153421280	39250	58.84	3845	3955	3845	4995	2695	3845	3908.82	0.88	0	3669	4001	3922	3836	3757	3671	3962	3797	78	1150	500	2530	5	1	15515138	611	1.93	0.53	12	0.25	2044.00	7447.00	6690	20230601	-41.18	2450	20231023	60.61	4080	-3.55	20240103	3390	16.08	20240122	6690	-41.18	20230601	2450	60.61	20231023	0.00	N	290120	500	77 억		136744	N	N	0	N	00	N
76	20240216	140944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	65	2	1.69	82020415	21096	31.62	3845	3925	3845	4995	2695	3845	3887.96	0.88	0	-3604	4001	3922	3836	3757	3671	3962	3797	78	1150	500	2530	5	1	15515138	607	1.91	0.53	12	0.14	2044.00	7447.00	6690	20230601	-41.55	2450	20231023	59.59	4080	-4.17	20240103	3390	15.34	20240122	6690	-41.55	20230601	2450	59.59	20231023	0.00	N	290120	500	77 억		136744	N	N	0	N	00	N
77	20240216	130939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	35	2	0.91	76004605	19550	29.31	3845	3925	3845	4995	2695	3845	3887.70	0.88	0	-3662	4001	3922	3836	3757	3671	3962	3797	78	1150	500	2530	5	1	15515138	602	1.90	0.52	12	0.13	2044.00	7447.00	6690	20230601	-42.00	2450	20231023	58.37	4080	-4.90	20240103	3390	14.45	20240122	6690	-42.00	20230601	2450	58.37	20231023	0.00	N	290120	500	77 억		136744	N	N	0	N	00	N
78	20240216	120942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3860	15	2	0.39	68297905	17552	26.31	3845	3925	3845	4995	2695	3845	3891.18	0.88	0	-4125	4001	3922	3836	3757	3671	3962	3797	78	1150	500	2530	5	1	15515138	599	1.89	0.52	12	0.11	2044.00	7447.00	6690	20230601	-42.30	2450	20231023	57.55	4080	-5.39	20240103	3390	13.86	20240122	6690	-42.30	20230601	2450	57.55	20231023	0.00	N	290120	500	77 억		136744	N	N	0	N	00	N
79	20240216	110948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	35	2	0.91	62733490	16113	24.15	3845	3925	3845	4995	2695	3845	3893.35	0.88	0	-4449	4001	3922	3836	3757	3671	3962	3797	78	1150	500	2530	5	1	15515138	602	1.90	0.52	12	0.10	2044.00	7447.00	6690	20230601	-42.00	2450	20231023	58.37	4080	-4.90	20240103	3390	14.45	20240122	6690	-42.00	20230601	2450	58.37	20231023	0.00	N	290120	500	77 억		136744	N	N	0	N	00	N
80	20240216	100941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3875	30	2	0.78	56793920	14584	21.86	3845	3925	3845	4995	2695	3845	3894.26	0.88	0	-4052	4001	3922	3836	3757	3671	3962	3797	78	1150	500	2530	5	1	15515138	601	1.90	0.52	12	0.09	2044.00	7447.00	6690	20230601	-42.08	2450	20231023	58.16	4080	-5.02	20240103	3390	14.31	20240122	6690	-42.08	20230601	2450	58.16	20231023	0.00	N	290120	500	77 억		136744	N	N	0	N	00	N
81	20240216	090934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	60	2	1.56	9552510	2474	3.71	3845	3905	3845	4995	2695	3845	3861.16	0.88	0	1106	4001	3922	3836	3757	3671	3962	3797	78	1150	500	2530	5	1	15515138	606	1.91	0.52	12	0.02	2044.00	7447.00	6690	20230601	-41.63	2450	20231023	59.39	4080	-4.29	20240103	3390	15.19	20240122	6690	-41.63	20230601	2450	59.39	20231023	0.00	N	290120	500	77 억		136744	N	N	0	N	00	N
82	20240215	160932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	25	2	0.65	255385030	66658	565.81	3820	3915	3750	4965	2675	3820	3831.27	0.67	0	32227	3873	3846	3798	3771	3723	3860	3785	78	1145	500	2520	5	1	15515138	597	1.88	0.52	12	0.43	2044.00	7447.00	6690	20230601	-42.53	2450	20231023	56.94	4080	-5.76	20240103	3390	13.42	20240122	6690	-42.53	20230601	2450	56.94	20231023	0.00	N	290120	500	77 억		103832	N	N	0	N	00	N
83	20240215	150938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	30	2	0.79	251197475	65570	556.57	3820	3915	3750	4965	2675	3820	3830.98	0.67	0	32151	3873	3846	3798	3771	3723	3860	3785	78	1145	500	2520	5	1	15515138	597	1.88	0.52	12	0.42	2044.00	7447.00	6690	20230601	-42.45	2450	20231023	57.14	4080	-5.64	20240103	3390	13.57	20240122	6690	-42.45	20230601	2450	57.14	20231023	0.00	N	290120	500	77 억		103832	N	N	0	N	00	N
84	20240215	140932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	20	2	0.52	232640795	60740	515.58	3820	3915	3750	4965	2675	3820	3830.11	0.67	0	32469	3873	3846	3798	3771	3723	3860	3785	78	1145	500	2520	5	1	15515138	596	1.88	0.52	12	0.39	2044.00	7447.00	6690	20230601	-42.60	2450	20231023	56.73	4080	-5.88	20240103	3390	13.27	20240122	6690	-42.60	20230601	2450	56.73	20231023	0.00	N	290120	500	77 억		103832	N	N	0	N	00	N
85	20240215	130907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	5	2	0.13	227510310	59401	504.21	3820	3915	3750	4965	2675	3820	3830.08	0.67	0	32312	3873	3846	3798	3771	3723	3860	3785	78	1145	500	2520	5	1	15515138	593	1.87	0.51	12	0.38	2044.00	7447.00	6690	20230601	-42.83	2450	20231023	56.12	4080	-6.25	20240103	3390	12.83	20240122	6690	-42.83	20230601	2450	56.12	20231023	0.00	N	290120	500	77 억		103832	N	N	0	N	00	N
86	20240215	120932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	5	2	0.13	128686885	33608	285.27	3820	3915	3750	4965	2675	3820	3829.06	0.67	0	11851	3873	3846	3798	3771	3723	3860	3785	78	1145	500	2520	5	1	15515138	593	1.87	0.51	12	0.22	2044.00	7447.00	6690	20230601	-42.83	2450	20231023	56.12	4080	-6.25	20240103	3390	12.83	20240122	6690	-42.83	20230601	2450	56.12	20231023	0.00	N	290120	500	77 억		103832	N	N	0	N	00	N
87	20240215	110925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	25	2	0.65	120271145	31412	266.63	3820	3915	3750	4965	2675	3820	3828.83	0.67	0	10456	3873	3846	3798	3771	3723	3860	3785	78	1145	500	2520	5	1	15515138	597	1.88	0.52	12	0.20	2044.00	7447.00	6690	20230601	-42.53	2450	20231023	56.94	4080	-5.76	20240103	3390	13.42	20240122	6690	-42.53	20230601	2450	56.94	20231023	0.00	N	290120	500	77 억		103832	N	N	0	N	00	N
88	20240215	100925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-50	5	-1.31	45970580	12173	103.33	3820	3820	3750	4965	2675	3820	3776.44	0.67	0	-890	3873	3846	3798	3771	3723	3860	3785	78	1145	500	2520	5	1	15515138	585	1.84	0.51	12	0.08	2044.00	7447.00	6690	20230601	-43.65	2450	20231023	53.88	4080	-7.60	20240103	3390	11.21	20240122	6690	-43.65	20230601	2450	53.88	20231023	0.00	N	290120	500	77 억		103832	N	N	0	N	00	N
89	20240215	090928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-5	5	-0.13	2163095	567	4.81	3820	3820	3800	4965	2675	3820	3814.98	0.67	0	-1	3873	3846	3798	3771	3723	3860	3785	78	1145	500	2520	5	1	15515138	592	1.87	0.51	12	0.00	2044.00	7447.00	6690	20230601	-42.97	2450	20231023	55.71	4080	-6.50	20240103	3390	12.54	20240122	6690	-42.97	20230601	2450	55.71	20231023	0.00	N	290120	500	77 억		103832	N	N	0	N	00	N
90	20240214	160922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-25	5	-0.65	44446665	11686	10.58	3815	3825	3750	4995	2695	3845	3803.33	0.67	0	521	4015	3930	3830	3745	3645	3972	3787	78	1150	500	2530	5	1	15515138	593	1.87	0.51	12	0.08	2044.00	7447.00	6690	20230601	-42.90	2450	20231023	55.92	4080	-6.37	20240103	3390	12.68	20240122	6690	-42.90	20230601	2450	55.92	20231023	0.00	N	290120	500	77 억		103254	N	N	0	N	00	N
91	20240214	150923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-35	5	-0.91	38508830	10126	9.16	3815	3825	3750	4995	2695	3845	3802.87	0.67	0	1278	4015	3930	3830	3745	3645	3972	3787	78	1150	500	2530	5	1	15515138	591	1.86	0.51	12	0.07	2044.00	7447.00	6690	20230601	-43.05	2450	20231023	55.51	4080	-6.62	20240103	3390	12.39	20240122	6690	-43.05	20230601	2450	55.51	20231023	0.00	N	290120	500	77 억		103254	N	N	0	N	00	N
92	20240214	140919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-35	5	-0.91	30434275	8009	7.25	3815	3825	3750	4995	2695	3845	3799.89	0.67	0	942	4015	3930	3830	3745	3645	3972	3787	78	1150	500	2530	5	1	15515138	591	1.86	0.51	12	0.05	2044.00	7447.00	6690	20230601	-43.05	2450	20231023	55.51	4080	-6.62	20240103	3390	12.39	20240122	6690	-43.05	20230601	2450	55.51	20231023	0.00	N	290120	500	77 억		103254	N	N	0	N	00	N
93	20240214	130922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-35	5	-0.91	28271165	7441	6.73	3815	3825	3750	4995	2695	3845	3799.24	0.67	0	1189	4015	3930	3830	3745	3645	3972	3787	78	1150	500	2530	5	1	15515138	591	1.86	0.51	12	0.05	2044.00	7447.00	6690	20230601	-43.05	2450	20231023	55.51	4080	-6.62	20240103	3390	12.39	20240122	6690	-43.05	20230601	2450	55.51	20231023	0.00	N	290120	500	77 억		103254	N	N	0	N	00	N
94	20240214	120914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-35	5	-0.91	24398400	6427	5.82	3815	3825	3750	4995	2695	3845	3796.07	0.67	0	1286	4015	3930	3830	3745	3645	3972	3787	78	1150	500	2530	5	1	15515138	591	1.86	0.51	12	0.04	2044.00	7447.00	6690	20230601	-43.05	2450	20231023	55.51	4080	-6.62	20240103	3390	12.39	20240122	6690	-43.05	20230601	2450	55.51	20231023	0.00	N	290120	500	77 억		103254	N	N	0	N	00	N
95	20240214	110920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3805	-40	5	-1.04	22423140	5908	5.35	3815	3825	3750	4995	2695	3845	3795.20	0.67	0	1286	4015	3930	3830	3745	3645	3972	3787	78	1150	500	2530	5	1	15515138	590	1.86	0.51	12	0.04	2044.00	7447.00	6690	20230601	-43.12	2450	20231023	55.31	4080	-6.74	20240103	3390	12.24	20240122	6690	-43.12	20230601	2450	55.31	20231023	0.00	N	290120	500	77 억		103254	N	N	0	N	00	N
96	20240214	090912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-30	5	-0.78	2519885	664	0.60	3815	3825	3750	4995	2695	3845	3793.29	0.67	0	-418	4015	3930	3830	3745	3645	3972	3787	78	1150	500	2530	5	1	15515138	592	1.87	0.51	12	0.00	2044.00	7447.00	6690	20230601	-42.97	2450	20231023	55.71	4080	-6.50	20240103	3390	12.54	20240122	6690	-42.97	20230601	2450	55.71	20231023	0.00	N	290120	500	77 억		103254	N	N	0	N	00	N
97	20240213	160910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	85	2	2.26	424389885	110480	1068.47	3790	3915	3730	4885	2635	3760	3841.33	0.47	0	29445	3983	3871	3788	3676	3593	3927	3732	78	1125	500	2480	5	1	15515138	597	1.88	0.52	12	0.71	2044.00	7447.00	6690	20230601	-42.53	2450	20231023	56.94	4080	-5.76	20240103	3390	13.42	20240122	6690	-42.53	20230601	2450	56.94	20231023	0.00	N	290120	500	77 억		72168	N	N	0	N	00	N
98	20240213	150909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	50	2	1.33	421707045	109777	1061.67	3790	3915	3730	4885	2635	3760	3841.49	0.47	0	29775	3983	3871	3788	3676	3593	3927	3732	78	1125	500	2480	5	1	15515138	591	1.86	0.51	12	0.71	2044.00	7447.00	6690	20230601	-43.05	2450	20231023	55.51	4080	-6.62	20240103	3390	12.39	20240122	6690	-43.05	20230601	2450	55.51	20231023	0.00	N	290120	500	77 억		72168	N	N	0	N	00	N
99	20240213	140918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	120	2	3.19	391496575	101890	985.40	3790	3915	3730	4885	2635	3760	3842.35	0.47	0	27857	3983	3871	3788	3676	3593	3927	3732	78	1125	500	2480	5	1	15515138	602	1.90	0.52	12	0.66	2044.00	7447.00	6690	20230601	-42.00	2450	20231023	58.37	4080	-4.90	20240103	3390	14.45	20240122	6690	-42.00	20230601	2450	58.37	20231023	0.00	N	290120	500	77 억		72168	N	N	0	N	00	N
100	20240213	130906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3885	125	2	3.32	351720475	91660	886.46	3790	3910	3730	4885	2635	3760	3837.23	0.47	0	22092	3983	3871	3788	3676	3593	3927	3732	78	1125	500	2480	5	1	15515138	603	1.90	0.52	12	0.59	2044.00	7447.00	6690	20230601	-41.93	2450	20231023	58.57	4080	-4.78	20240103	3390	14.60	20240122	6690	-41.93	20230601	2450	58.57	20231023	0.00	N	290120	500	77 억		72168	N	N	0	N	00	N
101	20240213	120916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	130	2	3.46	345570945	90073	871.11	3790	3910	3730	4885	2635	3760	3836.57	0.47	0	22094	3983	3871	3788	3676	3593	3927	3732	78	1125	500	2480	5	1	15515138	604	1.90	0.52	12	0.58	2044.00	7447.00	6690	20230601	-41.85	2450	20231023	58.78	4080	-4.66	20240103	3390	14.75	20240122	6690	-41.85	20230601	2450	58.78	20231023	0.00	N	290120	500	77 억		72168	N	N	0	N	00	N
102	20240213	110939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	135	2	3.59	316797785	82649	799.31	3790	3910	3730	4885	2635	3760	3833.05	0.47	0	20389	3983	3871	3788	3676	3593	3927	3732	78	1125	500	2480	5	1	15515138	604	1.91	0.52	12	0.53	2044.00	7447.00	6690	20230601	-41.78	2450	20231023	58.98	4080	-4.53	20240103	3390	14.90	20240122	6690	-41.78	20230601	2450	58.98	20231023	0.00	N	290120	500	77 억		72168	N	N	0	N	00	N
103	20240213	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	40	2	1.06	103432120	27377	264.77	3790	3820	3730	4885	2635	3760	3778.07	0.47	0	7905	3983	3871	3788	3676	3593	3927	3732	78	1125	500	2480	5	1	15515138	590	1.86	0.51	12	0.18	2044.00	7447.00	6690	20230601	-43.20	2450	20231023	55.10	4080	-6.86	20240103	3390	12.09	20240122	6690	-43.20	20230601	2450	55.10	20231023	0.00	N	290120	500	77 억		72168	N	N	0	N	00	N