KissMeData/024910/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	160342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2295	0	3	0.00	53968895	23577	41.65	2290	2310	2275	2980	1610	2295	2289.05	1.54	0	-1965	2331	2312	2286	2267	2241	2322	2277	179	685	500	1510	5	1	35819005	822	3.99	0.67	12	0.07	575.00	3420.00	4210	20230613	-45.49	1905	20230323	20.47	2685	-14.53	20240103	2260	1.55	20240227	4210	-45.49	20230613	1905	20.47	20230323	0.81	N	024910	500	179 억		551195	N	N	0	N	00	N
3	20240229	150342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2295	0	3	0.00	49631285	21684	38.30	2290	2310	2275	2980	1610	2295	2288.84	1.54	0	-1865	2331	2312	2286	2267	2241	2322	2277	179	685	500	1510	5	1	35819005	822	3.99	0.67	12	0.06	575.00	3420.00	4210	20230613	-45.49	1905	20230323	20.47	2685	-14.53	20240103	2260	1.55	20240227	4210	-45.49	20230613	1905	20.47	20230323	0.81	N	024910	500	179 억		551195	N	N	0	N	00	N
4	20240229	140344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2305	10	2	0.44	45346960	19818	35.01	2290	2310	2275	2980	1610	2295	2288.17	1.54	0	-1829	2331	2312	2286	2267	2241	2322	2277	179	685	500	1510	5	1	35819005	826	4.01	0.67	12	0.06	575.00	3420.00	4210	20230613	-45.25	1905	20230323	21.00	2685	-14.15	20240103	2260	1.99	20240227	4210	-45.25	20230613	1905	21.00	20230323	0.81	N	024910	500	179 억		551195	N	N	0	N	00	N
5	20240229	130344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2300	5	2	0.22	43428515	18985	33.53	2290	2300	2275	2980	1610	2295	2287.52	1.54	0	-1376	2331	2312	2286	2267	2241	2322	2277	179	685	500	1510	5	1	35819005	824	4.00	0.67	12	0.05	575.00	3420.00	4210	20230613	-45.37	1905	20230323	20.73	2685	-14.34	20240103	2260	1.77	20240227	4210	-45.37	20230613	1905	20.73	20230323	0.81	N	024910	500	179 억		551195	N	N	0	N	00	N
6	20240229	120344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2280	-15	5	-0.65	28408380	12422	21.94	2290	2295	2275	2980	1610	2295	2286.94	1.54	0	-870	2331	2312	2286	2267	2241	2322	2277	179	685	500	1510	5	1	35819005	817	3.97	0.67	12	0.03	575.00	3420.00	4210	20230613	-45.84	1905	20230323	19.69	2685	-15.08	20240103	2260	0.88	20240227	4210	-45.84	20230613	1905	19.69	20230323	0.81	N	024910	500	179 억		551195	N	N	0	N	00	N
7	20240229	110345	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2290	-5	5	-0.22	23280890	10179	17.98	2290	2295	2275	2980	1610	2295	2287.15	1.54	0	-870	2331	2312	2286	2267	2241	2322	2277	179	685	500	1510	5	1	35819005	820	3.98	0.67	12	0.03	575.00	3420.00	4210	20230613	-45.61	1905	20230323	20.21	2685	-14.71	20240103	2260	1.33	20240227	4210	-45.61	20230613	1905	20.21	20230323	0.81	N	024910	500	179 억		551195	N	N	0	N	00	N
8	20240229	100344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2295	0	3	0.00	19430985	8500	15.01	2290	2295	2275	2980	1610	2295	2286.00	1.54	0	-570	2331	2312	2286	2267	2241	2322	2277	179	685	500	1510	5	1	35819005	822	3.99	0.67	12	0.02	575.00	3420.00	4210	20230613	-45.49	1905	20230323	20.47	2685	-14.53	20240103	2260	1.55	20240227	4210	-45.49	20230613	1905	20.47	20230323	0.81	N	024910	500	179 억		551195	N	N	0	N	00	N
9	20240229	090342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2275	-20	5	-0.87	6015265	2635	4.65	2290	2290	2275	2980	1610	2295	2282.83	1.54	0	-1180	2331	2312	2286	2267	2241	2322	2277	179	685	500	1510	5	1	35819005	815	3.96	0.67	12	0.01	575.00	3420.00	4210	20230613	-45.96	1905	20230323	19.42	2685	-15.27	20240103	2260	0.66	20240227	4210	-45.96	20230613	1905	19.42	20230323	0.81	N	024910	500	179 억		551195	N	N	0	N	00	N
10	20240228	160323	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2295	15	2	0.66	128806965	56391	73.31	2260	2305	2260	2960	1600	2280	2284.18	1.53	0	4666	2366	2322	2291	2247	2216	2307	2232	179	680	500	1500	5	1	35819005	822	3.99	0.67	12	0.16	575.00	3420.00	4210	20230613	-45.49	1905	20230323	20.47	2685	-14.53	20240103	2260	1.55	20240228	4210	-45.49	20230613	1905	20.47	20230323	0.81	N	024910	500	179 억		546529	N	N	0	N	00	N
11	20240228	150325	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2290	10	2	0.44	124057765	54320	70.62	2260	2305	2260	2960	1600	2280	2283.83	1.53	0	4625	2366	2322	2291	2247	2216	2307	2232	179	680	500	1500	5	1	35819005	820	3.98	0.67	12	0.15	575.00	3420.00	4210	20230613	-45.61	1905	20230323	20.21	2685	-14.71	20240103	2260	1.33	20240228	4210	-45.61	20230613	1905	20.21	20230323	0.81	N	024910	500	179 억		546529	N	N	0	N	00	N
12	20240228	140344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2305	25	2	1.10	89692550	39213	50.98	2260	2305	2260	2960	1600	2280	2287.32	1.53	0	4771	2366	2322	2291	2247	2216	2307	2232	179	680	500	1500	5	1	35819005	826	4.01	0.67	12	0.11	575.00	3420.00	4210	20230613	-45.25	1905	20230323	21.00	2685	-14.15	20240103	2260	1.99	20240228	4210	-45.25	20230613	1905	21.00	20230323	0.81	N	024910	500	179 억		546529	N	N	0	N	00	N
13	20240228	130344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2295	15	2	0.66	79013020	34563	44.93	2260	2305	2260	2960	1600	2280	2286.06	1.53	0	3123	2366	2322	2291	2247	2216	2307	2232	179	680	500	1500	5	1	35819005	822	3.99	0.67	12	0.10	575.00	3420.00	4210	20230613	-45.49	1905	20230323	20.47	2685	-14.53	20240103	2260	1.55	20240228	4210	-45.49	20230613	1905	20.47	20230323	0.81	N	024910	500	179 억		546529	N	N	0	N	00	N
14	20240228	120345	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2280	0	3	0.00	61994795	27114	35.25	2260	2305	2260	2960	1600	2280	2286.45	1.53	0	165	2366	2322	2291	2247	2216	2307	2232	179	680	500	1500	5	1	35819005	817	3.97	0.67	12	0.08	575.00	3420.00	4210	20230613	-45.84	1905	20230323	19.69	2685	-15.08	20240103	2260	0.88	20240228	4210	-45.84	20230613	1905	19.69	20230323	0.81	N	024910	500	179 억		546529	N	N	0	N	00	N
15	20240228	110329	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2290	10	2	0.44	49588215	21673	28.17	2260	2305	2260	2960	1600	2280	2288.02	1.53	0	-1140	2366	2322	2291	2247	2216	2307	2232	179	680	500	1500	5	1	35819005	820	3.98	0.67	12	0.06	575.00	3420.00	4210	20230613	-45.61	1905	20230323	20.21	2685	-14.71	20240103	2260	1.33	20240228	4210	-45.61	20230613	1905	20.21	20230323	0.81	N	024910	500	179 억		546529	N	N	0	N	00	N
16	20240228	100341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2300	20	2	0.88	30427440	13303	17.29	2260	2305	2260	2960	1600	2280	2287.26	1.53	0	-1858	2366	2322	2291	2247	2216	2307	2232	179	680	500	1500	5	1	35819005	824	4.00	0.67	12	0.04	575.00	3420.00	4210	20230613	-45.37	1905	20230323	20.73	2685	-14.34	20240103	2260	1.77	20240228	4210	-45.37	20230613	1905	20.73	20230323	0.81	N	024910	500	179 억		546529	N	N	0	N	00	N
17	20240228	090343	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2280	0	3	0.00	1637700	724	0.94	2260	2280	2260	2960	1600	2280	2262.02	1.53	0	-80	2366	2322	2291	2247	2216	2307	2232	179	680	500	1500	5	1	35819005	817	3.97	0.67	12	0.00	575.00	3420.00	4210	20230613	-45.84	1905	20230323	19.69	2685	-15.08	20240103	2260	0.88	20240228	4210	-45.84	20230613	1905	19.69	20230323	0.81	N	024910	500	179 억		546529	N	N	0	N	00	N
18	20240227	160344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2280	-45	5	-1.94	175960590	76821	132.41	2335	2335	2260	3020	1630	2325	2290.53	1.57	0	-17370	2355	2340	2320	2305	2285	2342	2307	179	695	500	1530	5	1	35819005	817	3.97	0.67	12	0.21	575.00	3420.00	4210	20230613	-45.84	1905	20230323	19.69	2685	-15.08	20240103	2260	0.88	20240227	4210	-45.84	20230613	1905	19.69	20230323	0.82	N	024910	500	179 억		563899	N	N	0	N	00	N
19	20240227	150343	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2265	-60	5	-2.58	169241475	73874	127.33	2335	2335	2260	3020	1630	2325	2290.95	1.57	0	-16793	2355	2340	2320	2305	2285	2342	2307	179	695	500	1530	5	1	35819005	811	3.94	0.66	12	0.21	575.00	3420.00	4210	20230613	-46.20	1905	20230323	18.90	2685	-15.64	20240103	2260	0.22	20240227	4210	-46.20	20230613	1905	18.90	20230323	0.82	N	024910	500	179 억		563899	N	N	0	N	00	N
20	20240227	140343	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2290	-35	5	-1.51	132987270	57909	99.81	2335	2335	2275	3020	1630	2325	2296.49	1.57	0	-13779	2355	2340	2320	2305	2285	2342	2307	179	695	500	1530	5	1	35819005	820	3.98	0.67	12	0.16	575.00	3420.00	4210	20230613	-45.61	1905	20230323	20.21	2685	-14.71	20240103	2265	1.10	20240201	4210	-45.61	20230613	1905	20.21	20230323	0.82	N	024910	500	179 억		563899	N	N	0	N	00	N
21	20240227	130320	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2290	-35	5	-1.51	124276110	54094	93.24	2335	2335	2275	3020	1630	2325	2297.41	1.57	0	-12426	2355	2340	2320	2305	2285	2342	2307	179	695	500	1530	5	1	35819005	820	3.98	0.67	12	0.15	575.00	3420.00	4210	20230613	-45.61	1905	20230323	20.21	2685	-14.71	20240103	2265	1.10	20240201	4210	-45.61	20230613	1905	20.21	20230323	0.82	N	024910	500	179 억		563899	N	N	0	N	00	N
22	20240227	120346	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2290	-35	5	-1.51	85089435	36946	63.68	2335	2335	2290	3020	1630	2325	2303.08	1.57	0	-16709	2355	2340	2320	2305	2285	2342	2307	179	695	500	1530	5	1	35819005	820	3.98	0.67	12	0.10	575.00	3420.00	4210	20230613	-45.61	1905	20230323	20.21	2685	-14.71	20240103	2265	1.10	20240201	4210	-45.61	20230613	1905	20.21	20230323	0.82	N	024910	500	179 억		563899	N	N	0	N	00	N
23	20240227	110343	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2310	-15	5	-0.65	37893865	16410	28.28	2335	2335	2300	3020	1630	2325	2309.19	1.57	0	-4073	2355	2340	2320	2305	2285	2342	2307	179	695	500	1530	5	1	35819005	827	4.02	0.68	12	0.05	575.00	3420.00	4210	20230613	-45.13	1905	20230323	21.26	2685	-13.97	20240103	2265	1.99	20240201	4210	-45.13	20230613	1905	21.26	20230323	0.82	N	024910	500	179 억		563899	N	N	0	N	00	N
24	20240227	100342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2315	-10	5	-0.43	32795370	14203	24.48	2335	2335	2300	3020	1630	2325	2309.05	1.57	0	-3232	2355	2340	2320	2305	2285	2342	2307	179	695	500	1530	5	1	35819005	829	4.03	0.68	12	0.04	575.00	3420.00	4210	20230613	-45.01	1905	20230323	21.52	2685	-13.78	20240103	2265	2.21	20240201	4210	-45.01	20230613	1905	21.52	20230323	0.82	N	024910	500	179 억		563899	N	N	0	N	00	N
25	20240227	090342	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2325	0	3	0.00	2816490	1207	2.08	2335	2335	2325	3020	1630	2325	2333.46	1.57	0	-244	2355	2340	2320	2305	2285	2342	2307	179	695	500	1530	5	1	35819005	833	4.04	0.68	12	0.00	575.00	3420.00	4210	20230613	-44.77	1905	20230323	22.05	2685	-13.41	20240103	2265	2.65	20240201	4210	-44.77	20230613	1905	22.05	20230323	0.82	N	024910	500	179 억		563899	N	N	0	N	00	N
26	20240226	160342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	5	2	0.22	134534680	58015	36.90	2325	2335	2300	3015	1625	2320	2318.94	1.59	0	-5903	2433	2376	2338	2281	2243	2357	2262	179	695	500	1530	5	1	35819005	833	4.04	0.68	12	0.16	575.00	3420.00	4210	20230613	-44.77	1905	20230323	22.05	2685	-13.41	20240103	2265	2.65	20240201	4210	-44.77	20230613	1905	22.05	20230323	0.82	N	024910	500	179 억		569802	N	N	0	N	00	N
27	20240226	150342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	5	2	0.22	119955940	51735	32.91	2325	2335	2300	3015	1625	2320	2318.66	1.59	0	-1435	2433	2376	2338	2281	2243	2357	2262	179	695	500	1530	5	1	35819005	833	4.04	0.68	12	0.14	575.00	3420.00	4210	20230613	-44.77	1905	20230323	22.05	2685	-13.41	20240103	2265	2.65	20240201	4210	-44.77	20230613	1905	22.05	20230323	0.82	N	024910	500	179 억		569802	N	N	0	N	00	N
28	20240226	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	0	3	0.00	108451630	46774	29.75	2325	2335	2300	3015	1625	2320	2318.63	1.59	0	2751	2433	2376	2338	2281	2243	2357	2262	179	695	500	1530	5	1	35819005	831	4.03	0.68	12	0.13	575.00	3420.00	4210	20230613	-44.89	1905	20230323	21.78	2685	-13.59	20240103	2265	2.43	20240201	4210	-44.89	20230613	1905	21.78	20230323	0.82	N	024910	500	179 억		569802	N	N	0	N	00	N
29	20240226	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	10	2	0.43	95902125	41384	26.32	2325	2335	2300	3015	1625	2320	2317.37	1.59	0	3174	2433	2376	2338	2281	2243	2357	2262	179	695	500	1530	5	1	35819005	835	4.05	0.68	12	0.12	575.00	3420.00	4210	20230613	-44.66	1905	20230323	22.31	2685	-13.22	20240103	2265	2.87	20240201	4210	-44.66	20230613	1905	22.31	20230323	0.82	N	024910	500	179 억		569802	N	N	0	N	00	N
30	20240226	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	5	2	0.22	68436865	29587	18.82	2325	2330	2300	3015	1625	2320	2313.07	1.59	0	-5188	2433	2376	2338	2281	2243	2357	2262	179	695	500	1530	5	1	35819005	833	4.04	0.68	12	0.08	575.00	3420.00	4210	20230613	-44.77	1905	20230323	22.05	2685	-13.41	20240103	2265	2.65	20240201	4210	-44.77	20230613	1905	22.05	20230323	0.82	N	024910	500	179 억		569802	N	N	0	N	00	N
31	20240226	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-15	5	-0.65	57210455	24744	15.74	2325	2330	2300	3015	1625	2320	2312.09	1.59	0	-8997	2433	2376	2338	2281	2243	2357	2262	179	695	500	1530	5	1	35819005	826	4.01	0.67	12	0.07	575.00	3420.00	4210	20230613	-45.25	1905	20230323	21.00	2685	-14.15	20240103	2265	1.77	20240201	4210	-45.25	20230613	1905	21.00	20230323	0.82	N	024910	500	179 억		569802	N	N	0	N	00	N
32	20240226	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-5	5	-0.22	32758380	14158	9.01	2325	2330	2305	3015	1625	2320	2313.77	1.59	0	-3334	2433	2376	2338	2281	2243	2357	2262	179	695	500	1530	5	1	35819005	829	4.03	0.68	12	0.04	575.00	3420.00	4210	20230613	-45.01	1905	20230323	21.52	2685	-13.78	20240103	2265	2.21	20240201	4210	-45.01	20230613	1905	21.52	20230323	0.82	N	024910	500	179 억		569802	N	N	0	N	00	N
33	20240226	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-5	5	-0.22	593970	256	0.16	2325	2325	2315	3015	1625	2320	2320.20	1.59	0	-218	2433	2376	2338	2281	2243	2357	2262	179	695	500	1530	5	1	35819005	829	4.03	0.68	12	0.00	575.00	3420.00	4210	20230613	-45.01	1905	20230323	21.52	2685	-13.78	20240103	2265	2.21	20240201	4210	-45.01	20230613	1905	21.52	20230323	0.82	N	024910	500	179 억		569802	N	N	0	N	00	N
34	20240223	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	-70	5	-2.93	364119790	155562	519.27	2395	2395	2300	3105	1675	2390	2340.75	1.56	0	12635	2443	2416	2388	2361	2333	2417	2362	179	715	500	1570	5	1	35819005	831	4.03	0.68	12	0.43	575.00	3420.00	4210	20230613	-44.89	1905	20230323	21.78	2685	-13.59	20240103	2265	2.43	20240201	4210	-44.89	20230613	1905	21.78	20230323	0.81	N	024910	500	179 억		557166	N	N	0	N	00	N
35	20240223	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-55	5	-2.30	339622610	145015	484.06	2395	2395	2300	3105	1675	2390	2341.98	1.56	0	12297	2443	2416	2388	2361	2333	2417	2362	179	715	500	1570	5	1	35819005	836	4.06	0.68	12	0.40	575.00	3420.00	4210	20230613	-44.54	1905	20230323	22.57	2685	-13.04	20240103	2265	3.09	20240201	4210	-44.54	20230613	1905	22.57	20230323	0.81	N	024910	500	179 억		557166	N	N	0	N	00	N
36	20240223	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-55	5	-2.30	327880600	139981	467.26	2395	2395	2300	3105	1675	2390	2342.32	1.56	0	12553	2443	2416	2388	2361	2333	2417	2362	179	715	500	1570	5	1	35819005	836	4.06	0.68	12	0.39	575.00	3420.00	4210	20230613	-44.54	1905	20230323	22.57	2685	-13.04	20240103	2265	3.09	20240201	4210	-44.54	20230613	1905	22.57	20230323	0.81	N	024910	500	179 억		557166	N	N	0	N	00	N
37	20240223	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-40	5	-1.67	214969020	91251	304.60	2395	2395	2340	3105	1675	2390	2355.80	1.56	0	3488	2443	2416	2388	2361	2333	2417	2362	179	715	500	1570	5	1	35819005	842	4.09	0.69	12	0.25	575.00	3420.00	4210	20230613	-44.18	1905	20230323	23.36	2685	-12.48	20240103	2265	3.75	20240201	4210	-44.18	20230613	1905	23.36	20230323	0.81	N	024910	500	179 억		557166	N	N	0	N	00	N
38	20240223	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-35	5	-1.46	162030590	68658	229.18	2395	2395	2340	3105	1675	2390	2359.97	1.56	0	-1308	2443	2416	2388	2361	2333	2417	2362	179	715	500	1570	5	1	35819005	844	4.10	0.69	12	0.19	575.00	3420.00	4210	20230613	-44.06	1905	20230323	23.62	2685	-12.29	20240103	2265	3.97	20240201	4210	-44.06	20230613	1905	23.62	20230323	0.81	N	024910	500	179 억		557166	N	N	0	N	00	N
39	20240223	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-25	5	-1.05	118496165	50098	167.23	2395	2395	2350	3105	1675	2390	2365.29	1.56	0	-3642	2443	2416	2388	2361	2333	2417	2362	179	715	500	1570	5	1	35819005	847	4.11	0.69	12	0.14	575.00	3420.00	4210	20230613	-43.82	1905	20230323	24.15	2685	-11.92	20240103	2265	4.42	20240201	4210	-43.82	20230613	1905	24.15	20230323	0.81	N	024910	500	179 억		557166	N	N	0	N	00	N
40	20240223	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-20	5	-0.84	53357575	22488	75.07	2395	2395	2360	3105	1675	2390	2372.71	1.56	0	-6027	2443	2416	2388	2361	2333	2417	2362	179	715	500	1570	5	1	35819005	849	4.12	0.69	12	0.06	575.00	3420.00	4210	20230613	-43.71	1905	20230323	24.41	2685	-11.73	20240103	2265	4.64	20240201	4210	-43.71	20230613	1905	24.41	20230323	0.81	N	024910	500	179 억		557166	N	N	0	N	00	N
41	20240223	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	5	2	0.21	1577750	660	2.20	2395	2395	2380	3105	1675	2390	2390.53	1.56	0	-299	2443	2416	2388	2361	2333	2417	2362	179	715	500	1570	5	1	35819005	858	4.17	0.70	12	0.00	575.00	3420.00	4210	20230613	-43.11	1905	20230323	25.72	2685	-10.80	20240103	2265	5.74	20240201	4210	-43.11	20230613	1905	25.72	20230323	0.81	N	024910	500	179 억		557166	N	N	0	N	00	N
42	20240222	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	0	3	0.00	70795735	29815	47.12	2390	2415	2360	3105	1675	2390	2374.08	1.56	0	34	2453	2421	2393	2361	2333	2407	2347	179	715	500	1570	5	1	35819005	856	4.16	0.70	12	0.08	575.00	3420.00	4210	20230613	-43.23	1905	20230323	25.46	2685	-10.99	20240103	2265	5.52	20240201	4210	-43.23	20230613	1905	25.46	20230323	0.81	N	024910	500	179 억		557132	N	N	0	N	00	N
43	20240222	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-5	5	-0.21	66581675	28051	44.33	2390	2415	2360	3105	1675	2390	2373.59	1.56	0	202	2453	2421	2393	2361	2333	2407	2347	179	715	500	1570	5	1	35819005	854	4.15	0.70	12	0.08	575.00	3420.00	4210	20230613	-43.35	1905	20230323	25.20	2685	-11.17	20240103	2265	5.30	20240201	4210	-43.35	20230613	1905	25.20	20230323	0.81	N	024910	500	179 억		557132	N	N	0	N	00	N
44	20240222	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	5	2	0.21	62699485	26423	41.76	2390	2415	2360	3105	1675	2390	2372.91	1.56	0	447	2453	2421	2393	2361	2333	2407	2347	179	715	500	1570	5	1	35819005	858	4.17	0.70	12	0.07	575.00	3420.00	4210	20230613	-43.11	1905	20230323	25.72	2685	-10.80	20240103	2265	5.74	20240201	4210	-43.11	20230613	1905	25.72	20230323	0.81	N	024910	500	179 억		557132	N	N	0	N	00	N
45	20240222	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-10	5	-0.42	52073240	21982	34.74	2390	2395	2360	3105	1675	2390	2368.90	1.56	0	-88	2453	2421	2393	2361	2333	2407	2347	179	715	500	1570	5	1	35819005	852	4.14	0.70	12	0.06	575.00	3420.00	4210	20230613	-43.47	1905	20230323	24.93	2685	-11.36	20240103	2265	5.08	20240201	4210	-43.47	20230613	1905	24.93	20230323	0.81	N	024910	500	179 억		557132	N	N	0	N	00	N
46	20240222	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-10	5	-0.42	40853630	17252	27.26	2390	2395	2360	3105	1675	2390	2368.05	1.56	0	445	2453	2421	2393	2361	2333	2407	2347	179	715	500	1570	5	1	35819005	852	4.14	0.70	12	0.05	575.00	3420.00	4210	20230613	-43.47	1905	20230323	24.93	2685	-11.36	20240103	2265	5.08	20240201	4210	-43.47	20230613	1905	24.93	20230323	0.81	N	024910	500	179 억		557132	N	N	0	N	00	N
47	20240222	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-10	5	-0.42	31761750	13416	21.20	2390	2395	2360	3105	1675	2390	2367.45	1.56	0	41	2453	2421	2393	2361	2333	2407	2347	179	715	500	1570	5	1	35819005	852	4.14	0.70	12	0.04	575.00	3420.00	4210	20230613	-43.47	1905	20230323	24.93	2685	-11.36	20240103	2265	5.08	20240201	4210	-43.47	20230613	1905	24.93	20230323	0.81	N	024910	500	179 억		557132	N	N	0	N	00	N
48	20240222	100331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-10	5	-0.42	20897260	8825	13.95	2390	2395	2360	3105	1675	2390	2367.96	1.56	0	119	2453	2421	2393	2361	2333	2407	2347	179	715	500	1570	5	1	35819005	852	4.14	0.70	12	0.02	575.00	3420.00	4210	20230613	-43.47	1905	20230323	24.93	2685	-11.36	20240103	2265	5.08	20240201	4210	-43.47	20230613	1905	24.93	20230323	0.81	N	024910	500	179 억		557132	N	N	0	N	00	N
49	20240222	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	5	2	0.21	1912220	803	1.27	2390	2395	2375	3105	1675	2390	2381.34	1.56	0	-722	2453	2421	2393	2361	2333	2407	2347	179	715	500	1570	5	1	35819005	858	4.17	0.70	12	0.00	575.00	3420.00	4210	20230613	-43.11	1905	20230323	25.72	2685	-10.80	20240103	2265	5.74	20240201	4210	-43.11	20230613	1905	25.72	20230323	0.81	N	024910	500	179 억		557132	N	N	0	N	00	N
50	20240221	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-35	5	-1.44	150464085	63218	173.43	2425	2425	2365	3150	1700	2425	2380.08	1.60	0	-15018	2481	2452	2431	2402	2381	2442	2392	179	725	500	1600	5	1	35819005	856	4.16	0.70	12	0.18	575.00	3420.00	4210	20230613	-43.23	1905	20230323	25.46	2685	-10.99	20240103	2265	5.52	20240201	4210	-43.23	20230613	1905	25.46	20230323	0.82	N	024910	500	179 억		572460	N	N	0	N	00	N
51	20240221	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-45	5	-1.86	131058955	55051	151.02	2425	2425	2365	3150	1700	2425	2380.68	1.60	0	-14210	2481	2452	2431	2402	2381	2442	2392	179	725	500	1600	5	1	35819005	852	4.14	0.70	12	0.15	575.00	3420.00	4210	20230613	-43.47	1905	20230323	24.93	2685	-11.36	20240103	2265	5.08	20240201	4210	-43.47	20230613	1905	24.93	20230323	0.82	N	024910	500	179 억		572460	N	N	0	N	00	N
52	20240221	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-35	5	-1.44	86663770	36362	99.75	2425	2425	2370	3150	1700	2425	2383.36	1.60	0	-6436	2481	2452	2431	2402	2381	2442	2392	179	725	500	1600	5	1	35819005	856	4.16	0.70	12	0.10	575.00	3420.00	4210	20230613	-43.23	1905	20230323	25.46	2685	-10.99	20240103	2265	5.52	20240201	4210	-43.23	20230613	1905	25.46	20230323	0.82	N	024910	500	179 억		572460	N	N	0	N	00	N
53	20240221	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-40	5	-1.65	73761315	30943	84.89	2425	2425	2370	3150	1700	2425	2383.78	1.60	0	-5982	2481	2452	2431	2402	2381	2442	2392	179	725	500	1600	5	1	35819005	854	4.15	0.70	12	0.09	575.00	3420.00	4210	20230613	-43.35	1905	20230323	25.20	2685	-11.17	20240103	2265	5.30	20240201	4210	-43.35	20230613	1905	25.20	20230323	0.82	N	024910	500	179 억		572460	N	N	0	N	00	N
54	20240221	120330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-40	5	-1.65	58215455	24400	66.94	2425	2425	2370	3150	1700	2425	2385.88	1.60	0	-2752	2481	2452	2431	2402	2381	2442	2392	179	725	500	1600	5	1	35819005	854	4.15	0.70	12	0.07	575.00	3420.00	4210	20230613	-43.35	1905	20230323	25.20	2685	-11.17	20240103	2265	5.30	20240201	4210	-43.35	20230613	1905	25.20	20230323	0.82	N	024910	500	179 억		572460	N	N	0	N	00	N
55	20240221	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-30	5	-1.24	44991570	18844	51.70	2425	2425	2370	3150	1700	2425	2387.58	1.60	0	-614	2481	2452	2431	2402	2381	2442	2392	179	725	500	1600	5	1	35819005	858	4.17	0.70	12	0.05	575.00	3420.00	4210	20230613	-43.11	1905	20230323	25.72	2685	-10.80	20240103	2265	5.74	20240201	4210	-43.11	20230613	1905	25.72	20230323	0.82	N	024910	500	179 억		572460	N	N	0	N	00	N
56	20240221	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-40	5	-1.65	29000555	12142	33.31	2425	2425	2370	3150	1700	2425	2388.45	1.60	0	-160	2481	2452	2431	2402	2381	2442	2392	179	725	500	1600	5	1	35819005	854	4.15	0.70	12	0.03	575.00	3420.00	4210	20230613	-43.35	1905	20230323	25.20	2685	-11.17	20240103	2265	5.30	20240201	4210	-43.35	20230613	1905	25.20	20230323	0.82	N	024910	500	179 억		572460	N	N	0	N	00	N
57	20240221	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-5	5	-0.21	1033950	427	1.17	2425	2425	2410	3150	1700	2425	2421.43	1.60	0	-169	2481	2452	2431	2402	2381	2442	2392	179	725	500	1600	5	1	35819005	867	4.21	0.71	12	0.00	575.00	3420.00	4210	20230613	-42.52	1905	20230323	27.03	2685	-9.87	20240103	2265	6.84	20240201	4210	-42.52	20230613	1905	27.03	20230323	0.82	N	024910	500	179 억		572460	N	N	0	N	00	N
58	20240220	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-15	5	-0.61	87688975	36075	57.58	2450	2460	2410	3170	1710	2440	2430.90	1.63	0	-12413	2473	2456	2433	2416	2393	2445	2405	179	730	500	1610	5	1	35819005	869	4.22	0.71	12	0.10	575.00	3420.00	4210	20230613	-42.40	1905	20230323	27.30	2685	-9.68	20240103	2265	7.06	20240201	4210	-42.40	20230613	1905	27.30	20230323	0.81	N	024910	500	179 억		585209	N	N	0	N	00	N
59	20240220	150327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-25	5	-1.02	70683790	29050	46.36	2450	2460	2415	3170	1710	2440	2433.18	1.63	0	-10100	2473	2456	2433	2416	2393	2445	2405	179	730	500	1610	5	1	35819005	865	4.20	0.71	12	0.08	575.00	3420.00	4210	20230613	-42.64	1905	20230323	26.77	2685	-10.06	20240103	2265	6.62	20240201	4210	-42.64	20230613	1905	26.77	20230323	0.81	N	024910	500	179 억		585209	N	N	0	N	00	N
60	20240220	140327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-5	5	-0.20	59787095	24554	39.19	2450	2460	2415	3170	1710	2440	2434.92	1.63	0	-7330	2473	2456	2433	2416	2393	2445	2405	179	730	500	1610	5	1	35819005	872	4.23	0.71	12	0.07	575.00	3420.00	4210	20230613	-42.16	1905	20230323	27.82	2685	-9.31	20240103	2265	7.51	20240201	4210	-42.16	20230613	1905	27.82	20230323	0.81	N	024910	500	179 억		585209	N	N	0	N	00	N
61	20240220	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	0	3	0.00	52001105	21340	34.06	2450	2460	2415	3170	1710	2440	2436.79	1.63	0	-4148	2473	2456	2433	2416	2393	2445	2405	179	730	500	1610	5	1	35819005	874	4.24	0.71	12	0.06	575.00	3420.00	4210	20230613	-42.04	1905	20230323	28.08	2685	-9.12	20240103	2265	7.73	20240201	4210	-42.04	20230613	1905	28.08	20230323	0.81	N	024910	500	179 억		585209	N	N	0	N	00	N
62	20240220	120326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-20	5	-0.82	45731515	18756	29.93	2450	2460	2420	3170	1710	2440	2438.23	1.63	0	-2950	2473	2456	2433	2416	2393	2445	2405	179	730	500	1610	5	1	35819005	867	4.21	0.71	12	0.05	575.00	3420.00	4210	20230613	-42.52	1905	20230323	27.03	2685	-9.87	20240103	2265	6.84	20240201	4210	-42.52	20230613	1905	27.03	20230323	0.81	N	024910	500	179 억		585209	N	N	0	N	00	N
63	20240220	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-10	5	-0.41	30425760	12449	19.87	2450	2460	2420	3170	1710	2440	2444.03	1.63	0	-431	2473	2456	2433	2416	2393	2445	2405	179	730	500	1610	5	1	35819005	870	4.23	0.71	12	0.03	575.00	3420.00	4210	20230613	-42.28	1905	20230323	27.56	2685	-9.50	20240103	2265	7.28	20240201	4210	-42.28	20230613	1905	27.56	20230323	0.81	N	024910	500	179 억		585209	N	N	0	N	00	N
64	20240220	100316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	0	3	0.00	26755725	10941	17.46	2450	2460	2420	3170	1710	2440	2445.46	1.63	0	-440	2473	2456	2433	2416	2393	2445	2405	179	730	500	1610	5	1	35819005	874	4.24	0.71	12	0.03	575.00	3420.00	4210	20230613	-42.04	1905	20230323	28.08	2685	-9.12	20240103	2265	7.73	20240201	4210	-42.04	20230613	1905	28.08	20230323	0.81	N	024910	500	179 억		585209	N	N	0	N	00	N
65	20240220	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	10	2	0.41	2863470	1172	1.87	2450	2450	2440	3170	1710	2440	2443.23	1.63	0	-531	2473	2456	2433	2416	2393	2445	2405	179	730	500	1610	5	1	35819005	878	4.26	0.72	12	0.00	575.00	3420.00	4210	20230613	-41.81	1905	20230323	28.61	2685	-8.75	20240103	2265	8.17	20240201	4210	-41.81	20230613	1905	28.61	20230323	0.81	N	024910	500	179 억		585209	N	N	0	N	00	N
66	20240219	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-10	5	-0.41	151829675	62574	138.36	2450	2450	2410	3185	1715	2450	2426.40	1.58	0	17765	2513	2481	2458	2426	2403	2470	2415	179	735	500	1610	5	1	35819005	874	4.24	0.71	12	0.17	575.00	3420.00	4210	20230613	-42.04	1905	20230323	28.08	2685	-9.12	20240103	2265	7.73	20240201	4210	-42.04	20230613	1905	28.08	20230323	0.81	N	024910	500	179 억		567444	N	N	0	N	00	N
67	20240219	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-15	5	-0.61	141937965	58520	129.39	2450	2450	2410	3185	1715	2450	2425.46	1.58	0	17362	2513	2481	2458	2426	2403	2470	2415	179	735	500	1610	5	1	35819005	872	4.23	0.71	12	0.16	575.00	3420.00	4210	20230613	-42.16	1905	20230323	27.82	2685	-9.31	20240103	2265	7.51	20240201	4210	-42.16	20230613	1905	27.82	20230323	0.81	N	024910	500	179 억		567444	N	N	0	N	00	N
68	20240219	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-20	5	-0.82	123629820	51013	112.79	2450	2450	2410	3185	1715	2450	2423.50	1.58	0	12535	2513	2481	2458	2426	2403	2470	2415	179	735	500	1610	5	1	35819005	870	4.23	0.71	12	0.14	575.00	3420.00	4210	20230613	-42.28	1905	20230323	27.56	2685	-9.50	20240103	2265	7.28	20240201	4210	-42.28	20230613	1905	27.56	20230323	0.81	N	024910	500	179 억		567444	N	N	0	N	00	N
69	20240219	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-30	5	-1.22	77644935	32023	70.81	2450	2450	2415	3185	1715	2450	2424.66	1.58	0	1599	2513	2481	2458	2426	2403	2470	2415	179	735	500	1610	5	1	35819005	867	4.21	0.71	12	0.09	575.00	3420.00	4210	20230613	-42.52	1905	20230323	27.03	2685	-9.87	20240103	2265	6.84	20240201	4210	-42.52	20230613	1905	27.03	20230323	0.81	N	024910	500	179 억		567444	N	N	0	N	00	N
70	20240219	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-30	5	-1.22	61173140	25209	55.74	2450	2450	2415	3185	1715	2450	2426.64	1.58	0	2585	2513	2481	2458	2426	2403	2470	2415	179	735	500	1610	5	1	35819005	867	4.21	0.71	12	0.07	575.00	3420.00	4210	20230613	-42.52	1905	20230323	27.03	2685	-9.87	20240103	2265	6.84	20240201	4210	-42.52	20230613	1905	27.03	20230323	0.81	N	024910	500	179 억		567444	N	N	0	N	00	N
71	20240219	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-30	5	-1.22	50671065	20866	46.14	2450	2450	2420	3185	1715	2450	2428.40	1.58	0	2990	2513	2481	2458	2426	2403	2470	2415	179	735	500	1610	5	1	35819005	867	4.21	0.71	12	0.06	575.00	3420.00	4210	20230613	-42.52	1905	20230323	27.03	2685	-9.87	20240103	2265	6.84	20240201	4210	-42.52	20230613	1905	27.03	20230323	0.81	N	024910	500	179 억		567444	N	N	0	N	00	N
72	20240219	100325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-15	5	-0.61	24613385	10110	22.35	2450	2450	2425	3185	1715	2450	2434.56	1.58	0	2220	2513	2481	2458	2426	2403	2470	2415	179	735	500	1610	5	1	35819005	872	4.23	0.71	12	0.03	575.00	3420.00	4210	20230613	-42.16	1905	20230323	27.82	2685	-9.31	20240103	2265	7.51	20240201	4210	-42.16	20230613	1905	27.82	20230323	0.81	N	024910	500	179 억		567444	N	N	0	N	00	N
73	20240219	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-15	5	-0.61	5509860	2262	5.00	2450	2450	2430	3185	1715	2450	2435.84	1.58	0	714	2513	2481	2458	2426	2403	2470	2415	179	735	500	1610	5	1	35819005	872	4.23	0.71	12	0.01	575.00	3420.00	4210	20230613	-42.16	1905	20230323	27.82	2685	-9.31	20240103	2265	7.51	20240201	4210	-42.16	20230613	1905	27.82	20230323	0.81	N	024910	500	179 억		567444	N	N	0	N	00	N
74	20240216	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-10	5	-0.41	110508320	45184	65.70	2490	2490	2435	3195	1725	2460	2445.74	1.56	0	10352	2503	2481	2468	2446	2433	2475	2440	179	735	500	1620	5	1	35819005	878	4.26	0.72	12	0.13	575.00	3420.00	4210	20230613	-41.81	1905	20230323	28.61	2685	-8.75	20240103	2265	8.17	20240201	4210	-41.81	20230613	1905	28.61	20230323	0.82	N	024910	500	179 억		557092	N	N	0	N	00	N
75	20240216	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-20	5	-0.81	79404820	32444	47.18	2490	2490	2435	3195	1725	2460	2447.44	1.56	0	-495	2503	2481	2468	2446	2433	2475	2440	179	735	500	1620	5	1	35819005	874	4.24	0.71	12	0.09	575.00	3420.00	4210	20230613	-42.04	1905	20230323	28.08	2685	-9.12	20240103	2265	7.73	20240201	4210	-42.04	20230613	1905	28.08	20230323	0.82	N	024910	500	179 억		557092	N	N	0	N	00	N
76	20240216	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-5	5	-0.20	74786020	30552	44.43	2490	2490	2435	3195	1725	2460	2447.83	1.56	0	-772	2503	2481	2468	2446	2433	2475	2440	179	735	500	1620	5	1	35819005	879	4.27	0.72	12	0.09	575.00	3420.00	4210	20230613	-41.69	1905	20230323	28.87	2685	-8.57	20240103	2265	8.39	20240201	4210	-41.69	20230613	1905	28.87	20230323	0.82	N	024910	500	179 억		557092	N	N	0	N	00	N
77	20240216	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-10	5	-0.41	67671785	27650	40.21	2490	2490	2435	3195	1725	2460	2447.44	1.56	0	-2129	2503	2481	2468	2446	2433	2475	2440	179	735	500	1620	5	1	35819005	878	4.26	0.72	12	0.08	575.00	3420.00	4210	20230613	-41.81	1905	20230323	28.61	2685	-8.75	20240103	2265	8.17	20240201	4210	-41.81	20230613	1905	28.61	20230323	0.82	N	024910	500	179 억		557092	N	N	0	N	00	N
78	20240216	120326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-15	5	-0.61	58201190	23771	34.57	2490	2490	2435	3195	1725	2460	2448.41	1.56	0	-1369	2503	2481	2468	2446	2433	2475	2440	179	735	500	1620	5	1	35819005	876	4.25	0.71	12	0.07	575.00	3420.00	4210	20230613	-41.92	1905	20230323	28.35	2685	-8.94	20240103	2265	7.95	20240201	4210	-41.92	20230613	1905	28.35	20230323	0.82	N	024910	500	179 억		557092	N	N	0	N	00	N
79	20240216	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-5	5	-0.20	49932655	20390	29.65	2490	2490	2435	3195	1725	2460	2448.88	1.56	0	-1228	2503	2481	2468	2446	2433	2475	2440	179	735	500	1620	5	1	35819005	879	4.27	0.72	12	0.06	575.00	3420.00	4210	20230613	-41.69	1905	20230323	28.87	2685	-8.57	20240103	2265	8.39	20240201	4210	-41.69	20230613	1905	28.87	20230323	0.82	N	024910	500	179 억		557092	N	N	0	N	00	N
80	20240216	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-20	5	-0.81	30363700	12373	17.99	2490	2490	2440	3195	1725	2460	2454.03	1.56	0	-2404	2503	2481	2468	2446	2433	2475	2440	179	735	500	1620	5	1	35819005	874	4.24	0.71	12	0.03	575.00	3420.00	4210	20230613	-42.04	1905	20230323	28.08	2685	-9.12	20240103	2265	7.73	20240201	4210	-42.04	20230613	1905	28.08	20230323	0.82	N	024910	500	179 억		557092	N	N	0	N	00	N
81	20240216	090321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	20	2	0.81	4112995	1661	2.42	2490	2490	2460	3195	1725	2460	2476.22	1.56	0	-559	2503	2481	2468	2446	2433	2475	2440	179	735	500	1620	5	1	35819005	888	4.31	0.73	12	0.00	575.00	3420.00	4210	20230613	-41.09	1905	20230323	30.18	2685	-7.64	20240103	2265	9.49	20240201	4210	-41.09	20230613	1905	30.18	20230323	0.82	N	024910	500	179 억		557092	N	N	0	N	00	N
82	20240215	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-25	5	-1.01	169799375	68736	45.50	2470	2490	2455	3230	1740	2485	2470.32	1.61	0	-20111	2538	2511	2483	2456	2428	2525	2470	179	745	500	1640	5	1	35819005	881	4.28	0.72	12	0.19	575.00	3420.00	4210	20230613	-41.57	1905	20230323	29.13	2685	-8.38	20240103	2265	8.61	20240201	4210	-41.57	20230613	1905	29.13	20230323	0.78	N	024910	500	179 억		577207	N	N	0	N	00	N
83	20240215	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-10	5	-0.40	147729880	59780	39.57	2470	2490	2455	3230	1740	2485	2471.23	1.61	0	-21805	2538	2511	2483	2456	2428	2525	2470	179	745	500	1640	5	1	35819005	887	4.30	0.72	12	0.17	575.00	3420.00	4210	20230613	-41.21	1905	20230323	29.92	2685	-7.82	20240103	2265	9.27	20240201	4210	-41.21	20230613	1905	29.92	20230323	0.78	N	024910	500	179 억		577207	N	N	0	N	00	N
84	20240215	140323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-15	5	-0.60	128819075	52112	34.49	2470	2490	2455	3230	1740	2485	2471.97	1.61	0	-21660	2538	2511	2483	2456	2428	2525	2470	179	745	500	1640	5	1	35819005	885	4.30	0.72	12	0.15	575.00	3420.00	4210	20230613	-41.33	1905	20230323	29.66	2685	-8.01	20240103	2265	9.05	20240201	4210	-41.33	20230613	1905	29.66	20230323	0.78	N	024910	500	179 억		577207	N	N	0	N	00	N
85	20240215	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-20	5	-0.80	79835305	32307	21.39	2470	2490	2455	3230	1740	2485	2471.15	1.61	0	-12972	2538	2511	2483	2456	2428	2525	2470	179	745	500	1640	5	1	35819005	883	4.29	0.72	12	0.09	575.00	3420.00	4210	20230613	-41.45	1905	20230323	29.40	2685	-8.19	20240103	2265	8.83	20240201	4210	-41.45	20230613	1905	29.40	20230323	0.78	N	024910	500	179 억		577207	N	N	0	N	00	N
86	20240215	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-10	5	-0.40	74444320	30121	19.94	2470	2490	2455	3230	1740	2485	2471.51	1.61	0	-12754	2538	2511	2483	2456	2428	2525	2470	179	745	500	1640	5	1	35819005	887	4.30	0.72	12	0.08	575.00	3420.00	4210	20230613	-41.21	1905	20230323	29.92	2685	-7.82	20240103	2265	9.27	20240201	4210	-41.21	20230613	1905	29.92	20230323	0.78	N	024910	500	179 억		577207	N	N	0	N	00	N
87	20240215	110321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-10	5	-0.40	66032595	26713	17.68	2470	2490	2455	3230	1740	2485	2471.93	1.61	0	-11687	2538	2511	2483	2456	2428	2525	2470	179	745	500	1640	5	1	35819005	887	4.30	0.72	12	0.07	575.00	3420.00	4210	20230613	-41.21	1905	20230323	29.92	2685	-7.82	20240103	2265	9.27	20240201	4210	-41.21	20230613	1905	29.92	20230323	0.78	N	024910	500	179 억		577207	N	N	0	N	00	N
88	20240215	100322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-5	5	-0.20	52959540	21439	14.19	2470	2485	2455	3230	1740	2485	2470.24	1.61	0	-6786	2538	2511	2483	2456	2428	2525	2470	179	745	500	1640	5	1	35819005	888	4.31	0.73	12	0.06	575.00	3420.00	4210	20230613	-41.09	1905	20230323	30.18	2685	-7.64	20240103	2265	9.49	20240201	4210	-41.09	20230613	1905	30.18	20230323	0.78	N	024910	500	179 억		577207	N	N	0	N	00	N
89	20240215	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-5	5	-0.20	11811700	4782	3.17	2470	2485	2460	3230	1740	2485	2470.03	1.61	0	1822	2538	2511	2483	2456	2428	2525	2470	179	745	500	1640	5	1	35819005	888	4.31	0.73	12	0.01	575.00	3420.00	4210	20230613	-41.09	1905	20230323	30.18	2685	-7.64	20240103	2265	9.49	20240201	4210	-41.09	20230613	1905	30.18	20230323	0.78	N	024910	500	179 억		577207	N	N	0	N	00	N
90	20240214	160320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	10	2	0.40	376266240	150919	158.92	2475	2510	2455	3215	1735	2475	2493.17	1.52	0	33354	2571	2522	2436	2387	2301	2547	2412	179	740	500	1630	5	1	35819005	890	4.32	0.73	12	0.42	575.00	3420.00	4210	20230613	-40.97	1905	20230323	30.45	2685	-7.45	20240103	2265	9.71	20240201	4210	-40.97	20230613	1905	30.45	20230323	0.78	N	024910	500	179 억		543840	N	N	0	N	00	N
91	20240214	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	10	2	0.40	362502175	145386	153.10	2475	2510	2455	3215	1735	2475	2493.38	1.52	0	33514	2571	2522	2436	2387	2301	2547	2412	179	740	500	1630	5	1	35819005	890	4.32	0.73	12	0.41	575.00	3420.00	4210	20230613	-40.97	1905	20230323	30.45	2685	-7.45	20240103	2265	9.71	20240201	4210	-40.97	20230613	1905	30.45	20230323	0.78	N	024910	500	179 억		543840	N	N	0	N	00	N
92	20240214	140319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	15	2	0.61	324768285	130251	137.16	2475	2510	2455	3215	1735	2475	2493.40	1.52	0	41593	2571	2522	2436	2387	2301	2547	2412	179	740	500	1630	5	1	35819005	892	4.33	0.73	12	0.36	575.00	3420.00	4210	20230613	-40.86	1905	20230323	30.71	2685	-7.26	20240103	2265	9.93	20240201	4210	-40.86	20230613	1905	30.71	20230323	0.78	N	024910	500	179 억		543840	N	N	0	N	00	N
93	20240214	130321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	15	2	0.61	296459505	118896	125.20	2475	2510	2455	3215	1735	2475	2493.44	1.52	0	41216	2571	2522	2436	2387	2301	2547	2412	179	740	500	1630	5	1	35819005	892	4.33	0.73	12	0.33	575.00	3420.00	4210	20230613	-40.86	1905	20230323	30.71	2685	-7.26	20240103	2265	9.93	20240201	4210	-40.86	20230613	1905	30.71	20230323	0.78	N	024910	500	179 억		543840	N	N	0	N	00	N
94	20240214	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	20	2	0.81	285698385	114575	120.65	2475	2510	2455	3215	1735	2475	2493.55	1.52	0	41186	2571	2522	2436	2387	2301	2547	2412	179	740	500	1630	5	1	35819005	894	4.34	0.73	12	0.32	575.00	3420.00	4210	20230613	-40.74	1905	20230323	30.97	2685	-7.08	20240103	2265	10.15	20240201	4210	-40.74	20230613	1905	30.97	20230323	0.78	N	024910	500	179 억		543840	N	N	0	N	00	N
95	20240214	110321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	25	2	1.01	220479130	88450	93.14	2475	2510	2455	3215	1735	2475	2492.70	1.52	0	38850	2571	2522	2436	2387	2301	2547	2412	179	740	500	1630	5	1	35819005	895	4.35	0.73	12	0.25	575.00	3420.00	4210	20230613	-40.62	1905	20230323	31.23	2685	-6.89	20240103	2265	10.38	20240201	4210	-40.62	20230613	1905	31.23	20230323	0.78	N	024910	500	179 억		543840	N	N	0	N	00	N
96	20240214	090316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-20	5	-0.81	5976820	2418	2.55	2475	2475	2455	3215	1735	2475	2471.80	1.52	0	-1652	2571	2522	2436	2387	2301	2547	2412	179	740	500	1630	5	1	35819005	879	4.27	0.72	12	0.01	575.00	3420.00	4210	20230613	-41.69	1905	20230323	28.87	2685	-8.57	20240103	2265	8.39	20240201	4210	-41.69	20230613	1905	28.87	20230323	0.78	N	024910	500	179 억		543840	N	N	0	N	00	N
97	20240213	160316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	25	2	1.02	233077525	94816	291.08	2470	2485	2350	3185	1715	2450	2458.20	1.49	0	9661	2503	2476	2448	2421	2393	2462	2407	179	735	500	1610	5	1	35819005	887	4.30	0.72	12	0.26	575.00	3420.00	4210	20230613	-41.21	1905	20230323	29.92	2685	-7.82	20240103	2265	9.27	20240201	4210	-41.21	20230613	1905	29.92	20230323	0.77	N	024910	500	179 억		533281	N	N	0	N	00	N
98	20240213	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-5	5	-0.20	203659945	82898	254.49	2470	2485	2350	3185	1715	2450	2456.75	1.49	0	10537	2503	2476	2448	2421	2393	2462	2407	179	735	500	1610	5	1	35819005	876	4.25	0.71	12	0.23	575.00	3420.00	4210	20230613	-41.92	1905	20230323	28.35	2685	-8.94	20240103	2265	7.95	20240201	4210	-41.92	20230613	1905	28.35	20230323	0.77	N	024910	500	179 억		533281	N	N	0	N	00	N
99	20240213	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	20	2	0.82	190831620	77668	238.44	2470	2485	2350	3185	1715	2450	2457.02	1.49	0	10776	2503	2476	2448	2421	2393	2462	2407	179	735	500	1610	5	1	35819005	885	4.30	0.72	12	0.22	575.00	3420.00	4210	20230613	-41.33	1905	20230323	29.66	2685	-8.01	20240103	2265	9.05	20240201	4210	-41.33	20230613	1905	29.66	20230323	0.77	N	024910	500	179 억		533281	N	N	0	N	00	N
100	20240213	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	25	2	1.02	165816920	67495	207.21	2470	2485	2350	3185	1715	2450	2456.73	1.49	0	10678	2503	2476	2448	2421	2393	2462	2407	179	735	500	1610	5	1	35819005	887	4.30	0.72	12	0.19	575.00	3420.00	4210	20230613	-41.21	1905	20230323	29.92	2685	-7.82	20240103	2265	9.27	20240201	4210	-41.21	20230613	1905	29.92	20230323	0.77	N	024910	500	179 억		533281	N	N	0	N	00	N
101	20240213	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	30	2	1.22	151246930	61606	189.13	2470	2485	2350	3185	1715	2450	2455.07	1.49	0	10960	2503	2476	2448	2421	2393	2462	2407	179	735	500	1610	5	1	35819005	888	4.31	0.73	12	0.17	575.00	3420.00	4210	20230613	-41.09	1905	20230323	30.18	2685	-7.64	20240103	2265	9.49	20240201	4210	-41.09	20230613	1905	30.18	20230323	0.77	N	024910	500	179 억		533281	N	N	0	N	00	N
102	20240213	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	35	2	1.43	117905380	48084	147.61	2470	2485	2350	3185	1715	2450	2452.07	1.49	0	10935	2503	2476	2448	2421	2393	2462	2407	179	735	500	1610	5	1	35819005	890	4.32	0.73	12	0.13	575.00	3420.00	4210	20230613	-40.97	1905	20230323	30.45	2685	-7.45	20240103	2265	9.71	20240201	4210	-40.97	20230613	1905	30.45	20230323	0.77	N	024910	500	179 억		533281	N	N	0	N	00	N
103	20240213	100254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	5	2	0.20	45082240	18548	56.94	2470	2475	2350	3185	1715	2450	2430.57	1.49	0	-15	2503	2476	2448	2421	2393	2462	2407	179	735	500	1610	5	1	35819005	879	4.27	0.72	12	0.05	575.00	3420.00	4210	20230613	-41.69	1905	20230323	28.87	2685	-8.57	20240103	2265	8.39	20240201	4210	-41.69	20230613	1905	28.87	20230323	0.77	N	024910	500	179 억		533281	N	N	0	N	00	N