KissMeData/452400/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	161240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	-250	5	-1.08	5358847350	228331	54.71	23250	24300	22900	30200	16300	23250	23471.09	0.59	0	2552	25816	24532	23166	21882	20516	25175	22525	45	6950	500	16270	50	1	9071428	2086	9.57	1.90	12	2.52	2404.00	12134.00	51700	20240201	-55.51	20800	20240226	10.58	51700	-55.51	20240201	20800	10.58	20240226	51700	-55.51	20240201	20800	10.58	20240226	0.00	N	452400	500	45 억		53544	N	N	0	N	00	N
3	20240229	151247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	100	2	0.43	4896533300	208364	49.92	23250	24300	22900	30200	16300	23250	23499.95	0.59	0	2717	25816	24532	23166	21882	20516	25175	22525	45	6950	500	16270	50	1	9071428	2118	9.71	1.92	12	2.30	2404.00	12134.00	51700	20240201	-54.84	20800	20240226	12.26	51700	-54.84	20240201	20800	12.26	20240226	51700	-54.84	20240201	20800	12.26	20240226	0.00	N	452400	500	45 억		53544	N	N	0	N	00	N
4	20240229	141246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	-150	5	-0.65	4434764150	188548	45.18	23250	24300	22900	30200	16300	23250	23520.67	0.59	0	1970	25816	24532	23166	21882	20516	25175	22525	45	6950	500	16270	50	1	9071428	2095	9.61	1.90	12	2.08	2404.00	12134.00	51700	20240201	-55.32	20800	20240226	11.06	51700	-55.32	20240201	20800	11.06	20240226	51700	-55.32	20240201	20800	11.06	20240226	0.00	N	452400	500	45 억		53544	N	N	0	N	00	N
5	20240229	131244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	-50	5	-0.22	4173834050	177256	42.47	23250	24300	22900	30200	16300	23250	23547.00	0.59	0	2633	25816	24532	23166	21882	20516	25175	22525	45	6950	500	16270	50	1	9071428	2105	9.65	1.91	12	1.95	2404.00	12134.00	51700	20240201	-55.13	20800	20240226	11.54	51700	-55.13	20240201	20800	11.54	20240226	51700	-55.13	20240201	20800	11.54	20240226	0.00	N	452400	500	45 억		53544	N	N	0	N	00	N
6	20240229	121244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	-150	5	-0.65	3938041700	167031	40.02	23250	24300	22900	30200	16300	23250	23576.79	0.59	0	2752	25816	24532	23166	21882	20516	25175	22525	45	6950	500	16270	50	1	9071428	2095	9.61	1.90	12	1.84	2404.00	12134.00	51700	20240201	-55.32	20800	20240226	11.06	51700	-55.32	20240201	20800	11.06	20240226	51700	-55.32	20240201	20800	11.06	20240226	0.00	N	452400	500	45 억		53544	N	N	0	N	00	N
7	20240229	111248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	50	2	0.22	3627689000	153645	36.81	23250	24300	22900	30200	16300	23250	23610.95	0.59	0	3346	25816	24532	23166	21882	20516	25175	22525	45	6950	500	16270	50	1	9071428	2114	9.69	1.92	12	1.69	2404.00	12134.00	51700	20240201	-54.93	20800	20240226	12.02	51700	-54.93	20240201	20800	12.02	20240226	51700	-54.93	20240201	20800	12.02	20240226	0.00	N	452400	500	45 억		53544	N	N	0	N	00	N
8	20240229	101249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	100	2	0.43	2893887400	121889	29.20	23250	24300	23000	30200	16300	23250	23742.16	0.59	0	4715	25816	24532	23166	21882	20516	25175	22525	45	6950	500	16270	50	1	9071428	2118	9.71	1.92	12	1.34	2404.00	12134.00	51700	20240201	-54.84	20800	20240226	12.26	51700	-54.84	20240201	20800	12.26	20240226	51700	-54.84	20240201	20800	12.26	20240226	0.00	N	452400	500	45 억		53544	N	N	0	N	00	N
9	20240229	091247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	450	2	1.94	470772350	20204	4.84	23250	23800	23000	30200	16300	23250	23301.05	0.59	0	-1467	25816	24532	23166	21882	20516	25175	22525	45	6950	500	16270	50	1	9071428	2150	9.86	1.95	12	0.22	2404.00	12134.00	51700	20240201	-54.16	20800	20240226	13.94	51700	-54.16	20240201	20800	13.94	20240226	51700	-54.16	20240201	20800	13.94	20240226	0.00	N	452400	500	45 억		53544	N	N	0	N	00	N
10	20240228	161133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	1200	2	5.44	9675844850	413462	49.19	21800	24450	21800	28650	15450	22050	23403.67	0.59	0	808	26016	24032	22866	20882	19716	23450	20300	45	6600	500	15430	50	1	9071428	2109	9.67	1.92	12	4.56	2404.00	12134.00	51700	20240201	-55.03	20800	20240226	11.78	51700	-55.03	20240201	20800	11.78	20240226	51700	-55.03	20240201	20800	11.78	20240226	0.00	N	452400	500	45 억		53407	N	N	0	N	00	N
11	20240228	151130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	1050	2	4.76	9411572700	402044	47.83	21800	24450	21800	28650	15450	22050	23410.54	0.59	0	753	26016	24032	22866	20882	19716	23450	20300	45	6600	500	15430	50	1	9071428	2095	9.61	1.90	12	4.43	2404.00	12134.00	51700	20240201	-55.32	20800	20240226	11.06	51700	-55.32	20240201	20800	11.06	20240226	51700	-55.32	20240201	20800	11.06	20240226	0.00	N	452400	500	45 억		53407	N	N	0	N	00	N
12	20240228	141244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	850	2	3.85	9085454950	387864	46.14	21800	24450	21800	28650	15450	22050	23425.62	0.59	0	659	26016	24032	22866	20882	19716	23450	20300	45	6600	500	15430	50	1	9071428	2077	9.53	1.89	12	4.28	2404.00	12134.00	51700	20240201	-55.71	20800	20240226	10.10	51700	-55.71	20240201	20800	10.10	20240226	51700	-55.71	20240201	20800	10.10	20240226	0.00	N	452400	500	45 억		53407	N	N	0	N	00	N
13	20240228	131227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	1000	2	4.54	8644917150	368827	43.88	21800	24450	21800	28650	15450	22050	23440.32	0.59	0	800	26016	24032	22866	20882	19716	23450	20300	45	6600	500	15430	50	1	9071428	2091	9.59	1.90	12	4.07	2404.00	12134.00	51700	20240201	-55.42	20800	20240226	10.82	51700	-55.42	20240201	20800	10.82	20240226	51700	-55.42	20240201	20800	10.82	20240226	0.00	N	452400	500	45 억		53407	N	N	0	N	00	N
14	20240228	121249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22950	900	2	4.08	8281230950	352912	41.99	21800	24450	21800	28650	15450	22050	23466.88	0.59	0	406	26016	24032	22866	20882	19716	23450	20300	45	6600	500	15430	50	1	9071428	2082	9.55	1.89	12	3.89	2404.00	12134.00	51700	20240201	-55.61	20800	20240226	10.34	51700	-55.61	20240201	20800	10.34	20240226	51700	-55.61	20240201	20800	10.34	20240226	0.00	N	452400	500	45 억		53407	N	N	0	N	00	N
15	20240228	111204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	1300	2	5.90	7858712900	334695	39.82	21800	24450	21800	28650	15450	22050	23481.77	0.59	0	702	26016	24032	22866	20882	19716	23450	20300	45	6600	500	15430	50	1	9071428	2118	9.71	1.92	12	3.69	2404.00	12134.00	51700	20240201	-54.84	20800	20240226	12.26	51700	-54.84	20240201	20800	12.26	20240226	51700	-54.84	20240201	20800	12.26	20240226	0.00	N	452400	500	45 억		53407	N	N	0	N	00	N
16	20240228	101246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	1150	2	5.22	6453661800	273791	32.57	21800	24450	21800	28650	15450	22050	23573.51	0.59	0	5645	26016	24032	22866	20882	19716	23450	20300	45	6600	500	15430	50	1	9071428	2105	9.65	1.91	12	3.02	2404.00	12134.00	51700	20240201	-55.13	20800	20240226	11.54	51700	-55.13	20240201	20800	11.54	20240226	51700	-55.13	20240201	20800	11.54	20240226	0.00	N	452400	500	45 억		53407	N	N	0	N	00	N
17	20240228	091250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	1250	2	5.67	814415000	35623	4.24	21800	23300	21800	28650	15450	22050	22870.42	0.59	0	-1844	26016	24032	22866	20882	19716	23450	20300	45	6600	500	15430	50	1	9071428	2114	9.69	1.92	12	0.39	2404.00	12134.00	51700	20240201	-54.93	20800	20240226	12.02	51700	-54.93	20240201	20800	12.02	20240226	51700	-54.93	20240201	20800	12.02	20240226	0.00	N	452400	500	45 억		53407	N	N	0	N	00	N
18	20240227	161243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	300	2	1.38	19583584600	833821	357.91	22250	24850	21700	28250	15250	21750	23488.03	0.64	0	-2906	23783	22766	21783	20766	19783	22750	20750	45	6500	500	15220	50	1	9071428	2000	9.17	1.82	12	9.19	2404.00	12134.00	51700	20240201	-57.35	20800	20240226	6.01	51700	-57.35	20240201	20800	6.01	20240226	51700	-57.35	20240201	20800	6.01	20240226	0.00	N	452400	500	45 억		58008	N	N	0	N	00	N
19	20240227	151245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21950	200	2	0.92	19373857200	824274	353.82	22250	24850	21700	28250	15250	21750	23504.42	0.64	0	-3180	23783	22766	21783	20766	19783	22750	20750	45	6500	500	15220	50	1	9071428	1991	9.13	1.81	12	9.09	2404.00	12134.00	51700	20240201	-57.54	20800	20240226	5.53	51700	-57.54	20240201	20800	5.53	20240226	51700	-57.54	20240201	20800	5.53	20240226	0.00	N	452400	500	45 억		58008	N	N	0	N	00	N
20	20240227	141242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	750	2	3.45	18165957850	769425	330.27	22250	24850	21950	28250	15250	21750	23610.09	0.64	0	-5395	23783	22766	21783	20766	19783	22750	20750	45	6500	500	15220	50	1	9071428	2041	9.36	1.85	12	8.48	2404.00	12134.00	51700	20240201	-56.48	20800	20240226	8.17	51700	-56.48	20240201	20800	8.17	20240226	51700	-56.48	20240201	20800	8.17	20240226	0.00	N	452400	500	45 억		58008	N	N	0	N	00	N
21	20240227	131203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	1150	2	5.29	17626094000	745584	320.04	22250	24850	21950	28250	15250	21750	23640.98	0.64	0	-5548	23783	22766	21783	20766	19783	22750	20750	45	6500	500	15220	50	1	9071428	2077	9.53	1.89	12	8.22	2404.00	12134.00	51700	20240201	-55.71	20800	20240226	10.10	51700	-55.71	20240201	20800	10.10	20240226	51700	-55.71	20240201	20800	10.10	20240226	0.00	N	452400	500	45 억		58008	N	N	0	N	00	N
22	20240227	121243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	1150	2	5.29	17184016150	726414	311.81	22250	24850	21950	28250	15250	21750	23656.29	0.64	0	-5256	23783	22766	21783	20766	19783	22750	20750	45	6500	500	15220	50	1	9071428	2077	9.53	1.89	12	8.01	2404.00	12134.00	51700	20240201	-55.71	20800	20240226	10.10	51700	-55.71	20240201	20800	10.10	20240226	51700	-55.71	20240201	20800	10.10	20240226	0.00	N	452400	500	45 억		58008	N	N	0	N	00	N
23	20240227	111246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22950	1200	2	5.52	16151966900	681167	292.39	22250	24850	21950	28250	15250	21750	23712.57	0.64	0	-5548	23783	22766	21783	20766	19783	22750	20750	45	6500	500	15220	50	1	9071428	2082	9.55	1.89	12	7.51	2404.00	12134.00	51700	20240201	-55.61	20800	20240226	10.34	51700	-55.61	20240201	20800	10.34	20240226	51700	-55.61	20240201	20800	10.34	20240226	0.00	N	452400	500	45 억		58008	N	N	0	N	00	N
24	20240227	101238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	1500	2	6.90	14520832400	610154	261.91	22250	24850	21950	28250	15250	21750	23799.06	0.64	0	-6720	23783	22766	21783	20766	19783	22750	20750	45	6500	500	15220	50	1	9071428	2109	9.67	1.92	12	6.73	2404.00	12134.00	51700	20240201	-55.03	20800	20240226	11.78	51700	-55.03	20240201	20800	11.78	20240226	51700	-55.03	20240201	20800	11.78	20240226	0.00	N	452400	500	45 억		58008	N	N	0	N	00	N
25	20240227	091243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	1800	2	8.28	3836637300	163489	70.18	22250	24100	21950	28250	15250	21750	23468.60	0.64	0	2040	23783	22766	21783	20766	19783	22750	20750	45	6500	500	15220	50	1	9071428	2136	9.80	1.94	12	1.80	2404.00	12134.00	51700	20240201	-54.45	20800	20240226	13.22	51700	-54.45	20240201	20800	13.22	20240226	51700	-54.45	20240201	20800	13.22	20240226	0.00	N	452400	500	45 억		58008	N	N	0	N	00	N
26	20240226	161238	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	21750	-250	5	-1.14	4934732150	226807	72.90	21750	22800	20800	28600	15400	22000	21757.24	0.64	0	-895	24800	23400	22700	21300	20600	23050	20950	45	6600	500	15400	50	1	9071428	1973	9.05	1.79	12	2.50	2404.00	12134.00	51700	20240201	-57.93	20800	20240226	4.57	51700	-57.93	20240201	20800	4.57	20240226	51700	-57.93	20240201	20800	4.57	20240226	0.00	N	452400	500	45 억		58387	N	N	0	N	00	N
27	20240226	151229	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	21700	-300	5	-1.36	4740763800	217881	70.03	21750	22800	20800	28600	15400	22000	21758.14	0.64	0	-1081	24800	23400	22700	21300	20600	23050	20950	45	6600	500	15400	50	1	9071428	1968	9.03	1.79	12	2.40	2404.00	12134.00	51700	20240201	-58.03	20800	20240226	4.33	51700	-58.03	20240201	20800	4.33	20240226	51700	-58.03	20240201	20800	4.33	20240226	0.00	N	452400	500	45 억		58387	N	N	0	N	00	N
28	20240226	141235	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22200	200	2	0.91	4257601200	195773	62.92	21750	22800	20800	28600	15400	22000	21747.22	0.64	0	-1781	24800	23400	22700	21300	20600	23050	20950	45	6600	500	15400	50	1	9071428	2014	9.23	1.83	12	2.16	2404.00	12134.00	51700	20240201	-57.06	20800	20240226	6.73	51700	-57.06	20240201	20800	6.73	20240226	51700	-57.06	20240201	20800	6.73	20240226	0.00	N	452400	500	45 억		58387	N	N	0	N	00	N
29	20240226	131227	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22400	400	2	1.82	4062233150	186975	60.09	21750	22800	20800	28600	15400	22000	21725.60	0.64	0	-1813	24800	23400	22700	21300	20600	23050	20950	45	6600	500	15400	50	1	9071428	2032	9.32	1.85	12	2.06	2404.00	12134.00	51700	20240201	-56.67	20800	20240226	7.69	51700	-56.67	20240201	20800	7.69	20240226	51700	-56.67	20240201	20800	7.69	20240226	0.00	N	452400	500	45 억		58387	N	N	0	N	00	N
30	20240226	121227	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22400	400	2	1.82	3728062300	172051	55.30	21750	22800	20800	28600	15400	22000	21667.73	0.64	0	-2028	24800	23400	22700	21300	20600	23050	20950	45	6600	500	15400	50	1	9071428	2032	9.32	1.85	12	1.90	2404.00	12134.00	51700	20240201	-56.67	20800	20240226	7.69	51700	-56.67	20240201	20800	7.69	20240226	51700	-56.67	20240201	20800	7.69	20240226	0.00	N	452400	500	45 억		58387	N	N	0	N	00	N
31	20240226	111225	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22300	300	2	1.36	2966023250	138011	44.36	21750	22350	20800	28600	15400	22000	21490.01	0.64	0	421	24800	23400	22700	21300	20600	23050	20950	45	6600	500	15400	50	1	9071428	2023	9.28	1.84	12	1.52	2404.00	12134.00	51700	20240201	-56.87	20800	20240226	7.21	51700	-56.87	20240201	20800	7.21	20240226	51700	-56.87	20240201	20800	7.21	20240226	0.00	N	452400	500	45 억		58387	N	N	0	N	00	N
32	20240226	101221	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	21950	-50	5	-0.23	2160854900	101544	32.64	21750	22000	20800	28600	15400	22000	21277.68	0.64	0	8998	24800	23400	22700	21300	20600	23050	20950	45	6600	500	15400	50	1	9071428	1991	9.13	1.81	12	1.12	2404.00	12134.00	51700	20240201	-57.54	20800	20240226	5.53	51700	-57.54	20240201	20800	5.53	20240226	51700	-57.54	20240201	20800	5.53	20240226	0.00	N	452400	500	45 억		58387	N	N	0	N	00	N
33	20240226	091219	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	21250	-750	5	-3.41	488148900	22675	7.29	21750	21850	21200	28600	15400	22000	21521.23	0.64	0	-1186	24800	23400	22700	21300	20600	23050	20950	45	6600	500	15400	50	1	9071428	1928	8.84	1.75	12	0.25	2404.00	12134.00	51700	20240201	-58.90	21200	20240226	0.24	51700	-58.90	20240201	21200	0.24	20240226	51700	-58.90	20240201	21200	0.24	20240226	0.00	N	452400	500	45 억		58387	N	N	0	N	00	N
34	20240223	161220	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22000	-1800	5	-7.56	6912010650	304406	43.63	23800	24100	22000	30900	16700	23800	22708.13	0.72	0	3340	26733	25266	24283	22816	21833	26000	23550	45	7100	500	16660	50	1	9071428	1996	9.15	1.81	12	3.36	2404.00	12134.00	51700	20240201	-57.45	22000	20240223	0.00	51700	-57.45	20240201	22000	0.00	20240223	51700	-57.45	20240201	22000	0.00	20240223	0.00	N	452400	500	45 억		65386	N	N	0	N	00	N
35	20240223	151213	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22100	-1700	5	-7.14	6624869600	291373	41.76	23800	24100	22000	30900	16700	23800	22736.73	0.72	0	3247	26733	25266	24283	22816	21833	26000	23550	45	7100	500	16660	50	1	9071428	2005	9.19	1.82	12	3.21	2404.00	12134.00	51700	20240201	-57.25	22000	20240223	0.45	51700	-57.25	20240201	22000	0.45	20240223	51700	-57.25	20240201	22000	0.45	20240223	0.00	N	452400	500	45 억		65386	N	N	0	N	00	N
36	20240223	141213	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22250	-1550	5	-6.51	6033850800	264665	37.94	23800	24100	22000	30900	16700	23800	22798.06	0.72	0	2434	26733	25266	24283	22816	21833	26000	23550	45	7100	500	16660	50	1	9071428	2018	9.26	1.83	12	2.92	2404.00	12134.00	51700	20240201	-56.96	22000	20240223	1.14	51700	-56.96	20240201	22000	1.14	20240223	51700	-56.96	20240201	22000	1.14	20240223	0.00	N	452400	500	45 억		65386	N	N	0	N	00	N
37	20240223	131213	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22300	-1500	5	-6.30	5245855600	229173	32.85	23800	24100	22250	30900	16700	23800	22890.37	0.72	0	2535	26733	25266	24283	22816	21833	26000	23550	45	7100	500	16660	50	1	9071428	2023	9.28	1.84	12	2.53	2404.00	12134.00	51700	20240201	-56.87	22250	20240223	0.22	51700	-56.87	20240201	22250	0.22	20240223	51700	-56.87	20240201	22250	0.22	20240223	0.00	N	452400	500	45 억		65386	N	N	0	N	00	N
38	20240223	121216	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22400	-1400	5	-5.88	4883658850	212985	30.53	23800	24100	22250	30900	16700	23800	22929.59	0.72	0	3474	26733	25266	24283	22816	21833	26000	23550	45	7100	500	16660	50	1	9071428	2032	9.32	1.85	12	2.35	2404.00	12134.00	51700	20240201	-56.67	22250	20240223	0.67	51700	-56.67	20240201	22250	0.67	20240223	51700	-56.67	20240201	22250	0.67	20240223	0.00	N	452400	500	45 억		65386	N	N	0	N	00	N
39	20240223	111200	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22250	-1550	5	-6.51	4245463400	184687	26.47	23800	24100	22250	30900	16700	23800	22987.34	0.72	0	5888	26733	25266	24283	22816	21833	26000	23550	45	7100	500	16660	50	1	9071428	2018	9.26	1.83	12	2.04	2404.00	12134.00	51700	20240201	-56.96	22250	20240223	0.00	51700	-56.96	20240201	22250	0.00	20240223	51700	-56.96	20240201	22250	0.00	20240223	0.00	N	452400	500	45 억		65386	N	N	0	N	00	N
40	20240223	101209	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22850	-950	5	-3.99	2829071050	122002	17.49	23800	24100	22800	30900	16700	23800	23188.72	0.72	0	5414	26733	25266	24283	22816	21833	26000	23550	45	7100	500	16660	50	1	9071428	2073	9.50	1.88	12	1.34	2404.00	12134.00	51700	20240201	-55.80	22800	20240223	0.22	51700	-55.80	20240201	22800	0.22	20240223	51700	-55.80	20240201	22800	0.22	20240223	0.00	N	452400	500	45 억		65386	N	N	0	N	00	N
41	20240223	091211	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23100	-700	5	-2.94	1277388350	54461	7.81	23800	24100	23050	30900	16700	23800	23455.10	0.72	0	7284	26733	25266	24283	22816	21833	26000	23550	45	7100	500	16660	50	1	9071428	2095	9.61	1.90	12	0.60	2404.00	12134.00	51700	20240201	-55.32	23050	20240223	0.22	51700	-55.32	20240201	23050	0.22	20240223	51700	-55.32	20240201	23050	0.22	20240223	0.00	N	452400	500	45 억		65386	N	N	0	N	00	N
42	20240222	161156	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23800	250	2	1.06	16906178250	688374	173.08	23400	25750	23300	30600	16500	23550	24561.50	0.65	0	6596	25716	24632	23966	22882	22216	24300	22550	45	7050	500	16480	50	1	9071428	2159	9.90	1.96	12	7.59	2404.00	12134.00	51700	20240201	-53.97	23300	20240222	2.15	51700	-53.97	20240201	23300	2.15	20240222	51700	-53.97	20240201	23300	2.15	20240222	0.00	N	452400	500	45 억		58984	N	N	0	N	00	N
43	20240222	151206	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23850	300	2	1.27	16482127150	670574	168.60	23400	25750	23300	30600	16500	23550	24579.52	0.65	0	5948	25716	24632	23966	22882	22216	24300	22550	45	7050	500	16480	50	1	9071428	2164	9.92	1.97	12	7.39	2404.00	12134.00	51700	20240201	-53.87	23300	20240222	2.36	51700	-53.87	20240201	23300	2.36	20240222	51700	-53.87	20240201	23300	2.36	20240222	0.00	N	452400	500	45 억		58984	N	N	0	N	00	N
44	20240222	141203	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24050	500	2	2.12	15513454850	630109	158.43	23400	25750	23300	30600	16500	23550	24620.71	0.65	0	7018	25716	24632	23966	22882	22216	24300	22550	45	7050	500	16480	50	1	9071428	2182	10.00	1.98	12	6.95	2404.00	12134.00	51700	20240201	-53.48	23300	20240222	3.22	51700	-53.48	20240201	23300	3.22	20240222	51700	-53.48	20240201	23300	3.22	20240222	0.00	N	452400	500	45 억		58984	N	N	0	N	00	N
45	20240222	131148	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24500	950	2	4.03	14830005100	601956	151.35	23400	25750	23300	30600	16500	23550	24636.82	0.65	0	9269	25716	24632	23966	22882	22216	24300	22550	45	7050	500	16480	50	1	9071428	2222	10.19	2.02	12	6.64	2404.00	12134.00	51700	20240201	-52.61	23300	20240222	5.15	51700	-52.61	20240201	23300	5.15	20240222	51700	-52.61	20240201	23300	5.15	20240222	0.00	N	452400	500	45 억		58984	N	N	0	N	00	N
46	20240222	121158	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24300	750	2	3.18	13785875050	558993	140.55	23400	25750	23300	30600	16500	23550	24662.49	0.65	0	7454	25716	24632	23966	22882	22216	24300	22550	45	7050	500	16480	50	1	9071428	2204	10.11	2.00	12	6.16	2404.00	12134.00	51700	20240201	-53.00	23300	20240222	4.29	51700	-53.00	20240201	23300	4.29	20240222	51700	-53.00	20240201	23300	4.29	20240222	0.00	N	452400	500	45 억		58984	N	N	0	N	00	N
47	20240222	111158	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24100	550	2	2.34	7255500200	298067	74.94	23400	25150	23300	30600	16500	23550	24342.52	0.65	0	8089	25716	24632	23966	22882	22216	24300	22550	45	7050	500	16480	50	1	9071428	2186	10.02	1.99	12	3.29	2404.00	12134.00	51700	20240201	-53.38	23300	20240222	3.43	51700	-53.38	20240201	23300	3.43	20240222	51700	-53.38	20240201	23300	3.43	20240222	0.00	N	452400	500	45 억		58984	N	N	0	N	00	N
48	20240222	101148	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24000	450	2	1.91	6609334600	271338	68.22	23400	25150	23300	30600	16500	23550	24359.07	0.65	0	7524	25716	24632	23966	22882	22216	24300	22550	45	7050	500	16480	50	1	9071428	2177	9.98	1.98	12	2.99	2404.00	12134.00	51700	20240201	-53.58	23300	20240222	3.00	51700	-53.58	20240201	23300	3.00	20240222	51700	-53.58	20240201	23300	3.00	20240222	0.00	N	452400	500	45 억		58984	N	N	0	N	00	N
49	20240222	091208	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23650	100	2	0.42	693560600	29607	7.44	23400	23700	23300	30600	16500	23550	23424.48	0.65	0	3009	25716	24632	23966	22882	22216	24300	22550	45	7050	500	16480	50	1	9071428	2145	9.84	1.95	12	0.33	2404.00	12134.00	51700	20240201	-54.26	23300	20240222	1.50	51700	-54.26	20240201	23300	1.50	20240222	51700	-54.26	20240201	23300	1.50	20240222	0.00	N	452400	500	45 억		58984	N	N	0	N	00	N
50	20240221	161152	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23550	-1550	5	-6.18	9303216600	387055	86.35	25050	25050	23300	32600	17600	25100	24037.01	0.71	0	-5691	28100	26600	25750	24250	23400	26175	23825	45	7500	500	17570	50	1	9071428	2136	9.80	1.94	12	4.27	2404.00	12134.00	51700	20240201	-54.45	23300	20240221	1.07	51700	-54.45	20240201	23300	1.07	20240221	51700	-54.45	20240201	23300	1.07	20240221	0.00	N	452400	500	45 억		64687	N	N	0	N	00	N
51	20240221	151144	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23400	-1700	5	-6.77	8583797200	356428	79.52	25050	25050	23400	32600	17600	25100	24082.16	0.71	0	-7597	28100	26600	25750	24250	23400	26175	23825	45	7500	500	17570	50	1	9071428	2123	9.73	1.93	12	3.93	2404.00	12134.00	51700	20240201	-54.74	23400	20240221	0.00	51700	-54.74	20240201	23400	0.00	20240221	51700	-54.74	20240201	23400	0.00	20240221	0.00	N	452400	500	45 억		64687	N	N	0	N	00	N
52	20240221	141142	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23900	-1200	5	-4.78	6617255500	273305	60.97	25050	25050	23850	32600	17600	25100	24211.21	0.71	0	-8242	28100	26600	25750	24250	23400	26175	23825	45	7500	500	17570	50	1	9071428	2168	9.94	1.97	12	3.01	2404.00	12134.00	51700	20240201	-53.77	23850	20240221	0.21	51700	-53.77	20240201	23850	0.21	20240221	51700	-53.77	20240201	23850	0.21	20240221	0.00	N	452400	500	45 억		64687	N	N	0	N	00	N
53	20240221	131143	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23950	-1150	5	-4.58	6034771150	249005	55.55	25050	25050	23850	32600	17600	25100	24234.72	0.71	0	-7857	28100	26600	25750	24250	23400	26175	23825	45	7500	500	17570	50	1	9071428	2173	9.96	1.97	12	2.74	2404.00	12134.00	51700	20240201	-53.68	23850	20240221	0.42	51700	-53.68	20240201	23850	0.42	20240221	51700	-53.68	20240201	23850	0.42	20240221	0.00	N	452400	500	45 억		64687	N	N	0	N	00	N
54	20240221	121146	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24400	-700	5	-2.79	4802946300	197754	44.12	25050	25050	23900	32600	17600	25100	24286.51	0.71	0	-6678	28100	26600	25750	24250	23400	26175	23825	45	7500	500	17570	50	1	9071428	2213	10.15	2.01	12	2.18	2404.00	12134.00	51700	20240201	-52.80	23900	20240221	2.09	51700	-52.80	20240201	23900	2.09	20240221	51700	-52.80	20240201	23900	2.09	20240221	0.00	N	452400	500	45 억		64687	N	N	0	N	00	N
55	20240221	111151	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24050	-1050	5	-4.18	4099522800	168679	37.63	25050	25050	23900	32600	17600	25100	24302.58	0.71	0	-6495	28100	26600	25750	24250	23400	26175	23825	45	7500	500	17570	50	1	9071428	2182	10.00	1.98	12	1.86	2404.00	12134.00	51700	20240201	-53.48	23900	20240221	0.63	51700	-53.48	20240201	23900	0.63	20240221	51700	-53.48	20240201	23900	0.63	20240221	0.00	N	452400	500	45 억		64687	N	N	0	N	00	N
56	20240221	101140	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24250	-850	5	-3.39	3308490050	135919	30.32	25050	25050	23900	32600	17600	25100	24340.31	0.71	0	-7818	28100	26600	25750	24250	23400	26175	23825	45	7500	500	17570	50	1	9071428	2200	10.09	2.00	12	1.50	2404.00	12134.00	51700	20240201	-53.09	23900	20240221	1.46	51700	-53.09	20240201	23900	1.46	20240221	51700	-53.09	20240201	23900	1.46	20240221	0.00	N	452400	500	45 억		64687	N	N	0	N	00	N
57	20240221	091144	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24700	-400	5	-1.59	1099080000	44752	9.98	25050	25050	24250	32600	17600	25100	24556.48	0.71	0	-3859	28100	26600	25750	24250	23400	26175	23825	45	7500	500	17570	50	1	9071428	2241	10.27	2.04	12	0.49	2404.00	12134.00	51700	20240201	-52.22	24250	20240221	1.86	51700	-52.22	20240201	24250	1.86	20240221	51700	-52.22	20240201	24250	1.86	20240221	0.00	N	452400	500	45 억		64687	N	N	0	N	00	N
58	20240220	161136	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25100	-1800	5	-6.69	11156511450	436054	96.25	26900	27250	24900	34950	18850	26900	25585.43	0.88	0	4396	29166	28032	27466	26332	25766	27750	26050	45	8050	500	18830	50	1	9071428	2277	10.44	2.07	12	4.81	2404.00	12134.00	51700	20240201	-51.45	24900	20240220	0.80	51700	-51.45	20240201	24900	0.80	20240220	51700	-51.45	20240201	24900	0.80	20240220	0.00	N	452400	500	45 억		79450	N	N	0	N	00	N
59	20240220	151134	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25150	-1750	5	-6.51	10582231400	413202	91.21	26900	27250	24900	34950	18850	26900	25608.38	0.88	0	5277	29166	28032	27466	26332	25766	27750	26050	45	8050	500	18830	50	1	9071428	2281	10.46	2.07	12	4.55	2404.00	12134.00	51700	20240201	-51.35	24900	20240220	1.00	51700	-51.35	20240201	24900	1.00	20240220	51700	-51.35	20240201	24900	1.00	20240220	0.00	N	452400	500	45 억		79450	N	N	0	N	00	N
60	20240220	141129	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25150	-1750	5	-6.51	8961238250	348479	76.92	26900	27250	25050	34950	18850	26900	25713.18	0.88	0	9238	29166	28032	27466	26332	25766	27750	26050	45	8050	500	18830	50	1	9071428	2281	10.46	2.07	12	3.84	2404.00	12134.00	51700	20240201	-51.35	25050	20240220	0.40	51700	-51.35	20240201	25050	0.40	20240220	51700	-51.35	20240201	25050	0.40	20240220	0.00	N	452400	500	45 억		79450	N	N	0	N	00	N
61	20240220	131135	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25400	-1500	5	-5.58	7332106750	283916	62.67	26900	27250	25300	34950	18850	26900	25822.57	0.88	0	12370	29166	28032	27466	26332	25766	27750	26050	45	8050	500	18830	50	1	9071428	2304	10.57	2.09	12	3.13	2404.00	12134.00	51700	20240201	-50.87	25300	20240220	0.40	51700	-50.87	20240201	25300	0.40	20240220	51700	-50.87	20240201	25300	0.40	20240220	0.00	N	452400	500	45 억		79450	N	N	0	N	00	N
62	20240220	121125	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25550	-1350	5	-5.02	6745844500	260891	57.59	26900	27250	25300	34950	18850	26900	25854.47	0.88	0	13557	29166	28032	27466	26332	25766	27750	26050	45	8050	500	18830	50	1	9071428	2318	10.63	2.11	12	2.88	2404.00	12134.00	51700	20240201	-50.58	25300	20240220	0.99	51700	-50.58	20240201	25300	0.99	20240220	51700	-50.58	20240201	25300	0.99	20240220	0.00	N	452400	500	45 억		79450	N	N	0	N	00	N
63	20240220	111130	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25650	-1250	5	-4.65	6054235700	233822	51.61	26900	27250	25300	34950	18850	26900	25889.82	0.88	0	13837	29166	28032	27466	26332	25766	27750	26050	45	8050	500	18830	50	1	9071428	2327	10.67	2.11	12	2.58	2404.00	12134.00	51700	20240201	-50.39	25300	20240220	1.38	51700	-50.39	20240201	25300	1.38	20240220	51700	-50.39	20240201	25300	1.38	20240220	0.00	N	452400	500	45 억		79450	N	N	0	N	00	N
64	20240220	101123	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25550	-1350	5	-5.02	4643740150	179183	39.55	26900	27250	25300	34950	18850	26900	25912.78	0.88	0	9126	29166	28032	27466	26332	25766	27750	26050	45	8050	500	18830	50	1	9071428	2318	10.63	2.11	12	1.98	2404.00	12134.00	51700	20240201	-50.58	25300	20240220	0.99	51700	-50.58	20240201	25300	0.99	20240220	51700	-50.58	20240201	25300	0.99	20240220	0.00	N	452400	500	45 억		79450	N	N	0	N	00	N
65	20240220	091144	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26700	-200	5	-0.74	680393400	25285	5.58	26900	27250	26600	34950	18850	26900	26909.20	0.88	0	3658	29166	28032	27466	26332	25766	27750	26050	45	8050	500	18830	50	1	9071428	2422	11.11	2.20	12	0.28	2404.00	12134.00	51700	20240201	-48.36	26600	20240220	0.38	51700	-48.36	20240201	26600	0.38	20240220	51700	-48.36	20240201	26600	0.38	20240220	0.00	N	452400	500	45 억		79450	N	N	0	N	00	N
66	20240219	161138	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26900	-2150	5	-7.40	12106644800	440916	86.13	28600	28600	26900	37750	20350	29050	27462.10	1.59	0	-5189	31316	30182	29516	28382	27716	29850	28050	45	8700	500	20330	50	1	9071428	2440	11.19	2.22	12	4.86	2404.00	12134.00	51700	20240201	-47.97	26900	20240219	0.00	51700	-47.97	20240201	26900	0.00	20240219	51700	-47.97	20240201	26900	0.00	20240219	0.00	N	452400	500	45 억		143826	N	N	0	N	00	N
67	20240219	151140	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27000	-2050	5	-7.06	11179502000	406497	79.41	28600	28600	27000	37750	20350	29050	27501.67	1.59	0	-4992	31316	30182	29516	28382	27716	29850	28050	45	8700	500	20330	50	1	9071428	2449	11.23	2.23	12	4.48	2404.00	12134.00	51700	20240201	-47.78	27000	20240219	0.00	51700	-47.78	20240201	27000	0.00	20240219	51700	-47.78	20240201	27000	0.00	20240219	0.00	N	452400	500	45 억		143826	N	N	0	N	00	N
68	20240219	141141	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27150	-1900	5	-6.54	9556286200	346716	67.73	28600	28600	27100	37750	20350	29050	27561.85	1.59	0	-4226	31316	30182	29516	28382	27716	29850	28050	45	8700	500	20330	50	1	9071428	2463	11.29	2.24	12	3.82	2404.00	12134.00	51700	20240201	-47.49	27100	20240219	0.18	51700	-47.49	20240201	27100	0.18	20240219	51700	-47.49	20240201	27100	0.18	20240219	0.00	N	452400	500	45 억		143826	N	N	0	N	00	N
69	20240219	131139	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27500	-1550	5	-5.34	8144989800	294875	57.60	28600	28600	27150	37750	20350	29050	27621.35	1.59	0	-3411	31316	30182	29516	28382	27716	29850	28050	45	8700	500	20330	50	1	9071428	2495	11.44	2.27	12	3.25	2404.00	12134.00	51700	20240201	-46.81	27150	20240219	1.29	51700	-46.81	20240201	27150	1.29	20240219	51700	-46.81	20240201	27150	1.29	20240219	0.00	N	452400	500	45 억		143826	N	N	0	N	00	N
70	20240219	121137	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27600	-1450	5	-4.99	7090212050	256592	50.12	28600	28600	27150	37750	20350	29050	27631.68	1.59	0	-2810	31316	30182	29516	28382	27716	29850	28050	45	8700	500	20330	50	1	9071428	2504	11.48	2.27	12	2.83	2404.00	12134.00	51700	20240201	-46.62	27150	20240219	1.66	51700	-46.62	20240201	27150	1.66	20240219	51700	-46.62	20240201	27150	1.66	20240219	0.00	N	452400	500	45 억		143826	N	N	0	N	00	N
71	20240219	111133	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27200	-1850	5	-6.37	6013858300	217309	42.45	28600	28600	27150	37750	20350	29050	27673.59	1.59	0	-2879	31316	30182	29516	28382	27716	29850	28050	45	8700	500	20330	50	1	9071428	2467	11.31	2.24	12	2.40	2404.00	12134.00	51700	20240201	-47.39	27150	20240219	0.18	51700	-47.39	20240201	27150	0.18	20240219	51700	-47.39	20240201	27150	0.18	20240219	0.00	N	452400	500	45 억		143826	N	N	0	N	00	N
72	20240219	101129	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27500	-1550	5	-5.34	4177777550	150159	29.33	28600	28600	27350	37750	20350	29050	27821.53	1.59	0	23	31316	30182	29516	28382	27716	29850	28050	45	8700	500	20330	50	1	9071428	2495	11.44	2.27	12	1.66	2404.00	12134.00	51700	20240201	-46.81	27350	20240219	0.55	51700	-46.81	20240201	27350	0.55	20240219	51700	-46.81	20240201	27350	0.55	20240219	0.00	N	452400	500	45 억		143826	N	N	0	N	00	N
73	20240219	091131	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28250	-800	5	-2.75	1301274050	46311	9.05	28600	28600	27850	37750	20350	29050	28096.52	1.59	0	1369	31316	30182	29516	28382	27716	29850	28050	45	8700	500	20330	50	1	9071428	2563	11.75	2.33	12	0.51	2404.00	12134.00	51700	20240201	-45.36	27850	20240219	1.44	51700	-45.36	20240201	27850	1.44	20240219	51700	-45.36	20240201	27850	1.44	20240219	0.00	N	452400	500	45 억		143826	N	N	0	N	00	N
74	20240216	161119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29050	-2150	5	-6.89	14411323750	491059	75.14	30500	30650	28850	40550	21850	31200	29349.59	3.61	0	-28709	33066	32132	30416	29482	27766	32600	29950	45	9350	500	21840	50	1	9071428	2635	12.08	2.39	12	5.41	2404.00	12134.00	51700	20240201	-43.81	28700	20240215	1.22	51700	-43.81	20240201	28700	1.22	20240215	51700	-43.81	20240201	28700	1.22	20240215	0.00	N	452400	500	45 억		327028	N	N	0	N	00	N
75	20240216	151131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29050	-2150	5	-6.89	13713979750	467011	71.46	30500	30650	28850	40550	21850	31200	29364.76	3.61	0	-28701	33066	32132	30416	29482	27766	32600	29950	45	9350	500	21840	50	1	9071428	2635	12.08	2.39	12	5.15	2404.00	12134.00	51700	20240201	-43.81	28700	20240215	1.22	51700	-43.81	20240201	28700	1.22	20240215	51700	-43.81	20240201	28700	1.22	20240215	0.00	N	452400	500	45 억		327028	N	N	0	N	00	N
76	20240216	141134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29300	-1900	5	-6.09	12713377500	432547	66.18	30500	30650	28850	40550	21850	31200	29391.18	3.61	0	-28869	33066	32132	30416	29482	27766	32600	29950	45	9350	500	21840	50	1	9071428	2658	12.19	2.41	12	4.77	2404.00	12134.00	51700	20240201	-43.33	28700	20240215	2.09	51700	-43.33	20240201	28700	2.09	20240215	51700	-43.33	20240201	28700	2.09	20240215	0.00	N	452400	500	45 억		327028	N	N	0	N	00	N
77	20240216	131126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29000	-2200	5	-7.05	11728159000	398765	61.02	30500	30650	28850	40550	21850	31200	29410.43	3.61	0	-30373	33066	32132	30416	29482	27766	32600	29950	45	9350	500	21840	50	1	9071428	2631	12.06	2.39	12	4.40	2404.00	12134.00	51700	20240201	-43.91	28700	20240215	1.05	51700	-43.91	20240201	28700	1.05	20240215	51700	-43.91	20240201	28700	1.05	20240215	0.00	N	452400	500	45 억		327028	N	N	0	N	00	N
78	20240216	121132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29050	-2150	5	-6.89	10258682500	348049	53.26	30500	30650	29050	40550	21850	31200	29473.97	3.61	0	-25207	33066	32132	30416	29482	27766	32600	29950	45	9350	500	21840	50	1	9071428	2635	12.08	2.39	12	3.84	2404.00	12134.00	51700	20240201	-43.81	28700	20240215	1.22	51700	-43.81	20240201	28700	1.22	20240215	51700	-43.81	20240201	28700	1.22	20240215	0.00	N	452400	500	45 억		327028	N	N	0	N	00	N
79	20240216	111138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29200	-2000	5	-6.41	9171508900	310704	47.54	30500	30650	29050	40550	21850	31200	29517.55	3.61	0	-25207	33066	32132	30416	29482	27766	32600	29950	45	9350	500	21840	50	1	9071428	2649	12.15	2.41	12	3.43	2404.00	12134.00	51700	20240201	-43.52	28700	20240215	1.74	51700	-43.52	20240201	28700	1.74	20240215	51700	-43.52	20240201	28700	1.74	20240215	0.00	N	452400	500	45 억		327028	N	N	0	N	00	N
80	20240216	091125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29550	-1650	5	-5.29	3415909200	114565	17.53	30500	30650	29400	40550	21850	31200	29814.26	3.61	0	-18621	33066	32132	30416	29482	27766	32600	29950	45	9350	500	21840	50	1	9071428	2681	12.29	2.44	12	1.26	2404.00	12134.00	51700	20240201	-42.84	28700	20240215	2.96	51700	-42.84	20240201	28700	2.96	20240215	51700	-42.84	20240201	28700	2.96	20240215	0.00	N	452400	500	45 억		327028	N	N	0	N	00	N
81	20240215	161119	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	31200	1500	2	5.05	19194205700	636913	125.59	30300	31350	28700	38600	20800	29700	30128.80	3.38	0	19379	33533	31616	30483	28566	27433	31050	28000	45	8900	500	20790	50	1	9071428	2830	12.98	2.57	12	7.02	2404.00	12134.00	51700	20240201	-39.65	28700	20240215	8.71	51700	-39.65	20240201	28700	8.71	20240215	51700	-39.65	20240201	28700	8.71	20240215	0.00	N	452400	500	45 억		306620	N	N	0	N	00	N
82	20240215	151127	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	30600	900	2	3.03	16874306350	562197	110.85	30300	31200	28700	38600	20800	29700	30014.93	3.38	0	5390	33533	31616	30483	28566	27433	31050	28000	45	8900	500	20790	50	1	9071428	2776	12.73	2.52	12	6.20	2404.00	12134.00	51700	20240201	-40.81	28700	20240215	6.62	51700	-40.81	20240201	28700	6.62	20240215	51700	-40.81	20240201	28700	6.62	20240215	0.00	N	452400	500	45 억		306620	N	N	0	N	00	N
83	20240215	141119	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	30050	350	2	1.18	14106973650	470492	92.77	30300	31200	28700	38600	20800	29700	29983.45	3.38	0	-3345	33533	31616	30483	28566	27433	31050	28000	45	8900	500	20790	50	1	9071428	2726	12.50	2.48	12	5.19	2404.00	12134.00	51700	20240201	-41.88	28700	20240215	4.70	51700	-41.88	20240201	28700	4.70	20240215	51700	-41.88	20240201	28700	4.70	20240215	0.00	N	452400	500	45 억		306620	N	N	0	N	00	N
84	20240215	131041	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	30050	350	2	1.18	13236729400	441400	87.03	30300	31200	28700	38600	20800	29700	29988.06	3.38	0	-2797	33533	31616	30483	28566	27433	31050	28000	45	8900	500	20790	50	1	9071428	2726	12.50	2.48	12	4.87	2404.00	12134.00	51700	20240201	-41.88	28700	20240215	4.70	51700	-41.88	20240201	28700	4.70	20240215	51700	-41.88	20240201	28700	4.70	20240215	0.00	N	452400	500	45 억		306620	N	N	0	N	00	N
85	20240215	121120	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	30000	300	2	1.01	12360529050	412466	81.33	30300	31200	28700	38600	20800	29700	29967.39	3.38	0	-1889	33533	31616	30483	28566	27433	31050	28000	45	8900	500	20790	50	1	9071428	2721	12.48	2.47	12	4.55	2404.00	12134.00	51700	20240201	-41.97	28700	20240215	4.53	51700	-41.97	20240201	28700	4.53	20240215	51700	-41.97	20240201	28700	4.53	20240215	0.00	N	452400	500	45 억		306620	N	N	0	N	00	N
86	20240215	111110	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	30600	900	2	3.03	10607282150	354284	69.86	30300	31200	28700	38600	20800	29700	29940.05	3.38	0	2390	33533	31616	30483	28566	27433	31050	28000	45	8900	500	20790	50	1	9071428	2776	12.73	2.52	12	3.91	2404.00	12134.00	51700	20240201	-40.81	28700	20240215	6.62	51700	-40.81	20240201	28700	6.62	20240215	51700	-40.81	20240201	28700	6.62	20240215	0.00	N	452400	500	45 억		306620	N	N	0	N	00	N
87	20240215	091116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29950	250	2	0.84	1790525250	59544	11.74	30300	30400	29650	38600	20800	29700	30070.62	3.38	0	-1675	33533	31616	30483	28566	27433	31050	28000	45	8900	500	20790	50	1	9071428	2717	12.46	2.47	12	0.66	2404.00	12134.00	51700	20240201	-42.07	29350	20240214	2.04	51700	-42.07	20240201	29350	2.04	20240214	51700	-42.07	20240201	29350	2.04	20240214	0.00	N	452400	500	45 억		306620	N	N	0	N	00	N
88	20240214	161107	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	29700	-1350	5	-4.35	12865242750	423140	110.11	31400	32400	29350	40350	21750	31050	30405.95	3.33	0	4174	33750	32400	31700	30350	29650	32050	30000	45	9300	500	21730	50	1	9071428	2694	12.35	2.45	12	4.66	2404.00	12134.00	51700	20240201	-42.55	29350	20240214	1.19	51700	-42.55	20240201	29350	1.19	20240214	51700	-42.55	20240201	29350	1.19	20240214	0.00	N	452400	500	45 억		302098	N	N	0	N	00	N
89	20240214	151111	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	29650	-1400	5	-4.51	12134793450	398574	103.72	31400	32400	29350	40350	21750	31050	30440.69	3.33	0	4681	33750	32400	31700	30350	29650	32050	30000	45	9300	500	21730	50	1	9071428	2690	12.33	2.44	12	4.39	2404.00	12134.00	51700	20240201	-42.65	29350	20240214	1.02	51700	-42.65	20240201	29350	1.02	20240214	51700	-42.65	20240201	29350	1.02	20240214	0.00	N	452400	500	45 억		302098	N	N	0	N	00	N
90	20240214	141105	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	29700	-1350	5	-4.35	11182413250	366473	95.37	31400	32400	29350	40350	21750	31050	30508.94	3.33	0	4806	33750	32400	31700	30350	29650	32050	30000	45	9300	500	21730	50	1	9071428	2694	12.35	2.45	12	4.04	2404.00	12134.00	51700	20240201	-42.55	29350	20240214	1.19	51700	-42.55	20240201	29350	1.19	20240214	51700	-42.55	20240201	29350	1.19	20240214	0.00	N	452400	500	45 억		302098	N	N	0	N	00	N
91	20240214	131108	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	29700	-1350	5	-4.35	10665713200	349112	90.85	31400	32400	29350	40350	21750	31050	30546.42	3.33	0	5106	33750	32400	31700	30350	29650	32050	30000	45	9300	500	21730	50	1	9071428	2694	12.35	2.45	12	3.85	2404.00	12134.00	51700	20240201	-42.55	29350	20240214	1.19	51700	-42.55	20240201	29350	1.19	20240214	51700	-42.55	20240201	29350	1.19	20240214	0.00	N	452400	500	45 억		302098	N	N	0	N	00	N
92	20240214	121059	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	29650	-1400	5	-4.51	9553274000	311828	81.15	31400	32400	29350	40350	21750	31050	30632.12	3.33	0	-1574	33750	32400	31700	30350	29650	32050	30000	45	9300	500	21730	50	1	9071428	2690	12.33	2.44	12	3.44	2404.00	12134.00	51700	20240201	-42.65	29350	20240214	1.02	51700	-42.65	20240201	29350	1.02	20240214	51700	-42.65	20240201	29350	1.02	20240214	0.00	N	452400	500	45 억		302098	N	N	0	N	00	N
93	20240214	111104	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	29550	-1500	5	-4.83	8580373700	278917	72.58	31400	32400	29550	40350	21750	31050	30759.89	3.33	0	-1577	33750	32400	31700	30350	29650	32050	30000	45	9300	500	21730	50	1	9071428	2681	12.29	2.44	12	3.07	2404.00	12134.00	51700	20240201	-42.84	29550	20240214	0.00	51700	-42.84	20240201	29550	0.00	20240214	51700	-42.84	20240201	29550	0.00	20240214	0.00	N	452400	500	45 억		302098	N	N	0	N	00	N
94	20240214	091056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31450	400	2	1.29	2402197800	75769	19.72	31400	32400	31250	40350	21750	31050	31732.72	3.33	0	5458	33750	32400	31700	30350	29650	32050	30000	45	9300	500	21730	50	1	9071428	2853	13.08	2.59	12	0.84	2404.00	12134.00	51700	20240201	-39.17	30750	20240205	2.28	51700	-39.17	20240201	30750	2.28	20240205	51700	-39.17	20240201	30750	2.28	20240205	0.00	N	452400	500	45 억		302098	N	N	0	N	00	N