KissMeData/265560/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	161019	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8980	-40	5	-0.44	234976270	26073	127.83	8950	9080	8950	11720	6320	9020	9012.25	0.00	0	8828	9140	9080	9030	8970	8920	9110	9000	53	2700	500	6310	10	1	10690180	960	19.91	1.69	12	0.24	451.00	5326.00	13360	20231103	-32.78	8800	20240201	2.05	10410	-13.74	20240102	8800	2.05	20240201	13360	-32.78	20231103	8800	2.05	20240201	2.63	N	265560	500	53 억		0	N	N	1	N	00	N
3	20240229	151023	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9000	-20	5	-0.22	222012790	24630	120.75	8950	9080	8950	11720	6320	9020	9013.92	0.00	0	8715	9140	9080	9030	8970	8920	9110	9000	53	2700	500	6310	10	1	10690180	962	19.96	1.69	12	0.23	451.00	5326.00	13360	20231103	-32.63	8800	20240201	2.27	10410	-13.54	20240102	8800	2.27	20240201	13360	-32.63	20231103	8800	2.27	20240201	2.63	N	265560	500	53 억		0	N	N	0	N	00	N
4	20240229	141024	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9050	30	2	0.33	174055980	19303	94.64	8950	9080	8950	11720	6320	9020	9017.04	0.00	0	8627	9140	9080	9030	8970	8920	9110	9000	53	2700	500	6310	10	1	10690180	967	20.07	1.70	12	0.18	451.00	5326.00	13360	20231103	-32.26	8800	20240201	2.84	10410	-13.06	20240102	8800	2.84	20240201	13360	-32.26	20231103	8800	2.84	20240201	2.63	N	265560	500	53 억		0	N	N	0	N	00	N
5	20240229	131022	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9060	40	2	0.44	155146050	17208	84.37	8950	9080	8950	11720	6320	9020	9015.93	0.00	0	7839	9140	9080	9030	8970	8920	9110	9000	53	2700	500	6310	10	1	10690180	969	20.09	1.70	12	0.16	451.00	5326.00	13360	20231103	-32.19	8800	20240201	2.95	10410	-12.97	20240102	8800	2.95	20240201	13360	-32.19	20231103	8800	2.95	20240201	2.63	N	265560	500	53 억		0	N	N	0	N	00	N
6	20240229	121022	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9070	50	2	0.55	122181020	13557	66.47	8950	9080	8950	11720	6320	9020	9012.39	0.00	0	6194	9140	9080	9030	8970	8920	9110	9000	53	2700	500	6310	10	1	10690180	970	20.11	1.70	12	0.13	451.00	5326.00	13360	20231103	-32.11	8800	20240201	3.07	10410	-12.87	20240102	8800	3.07	20240201	13360	-32.11	20231103	8800	3.07	20240201	2.63	N	265560	500	53 억		0	N	N	0	N	00	N
7	20240229	111024	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9030	10	2	0.11	86484850	9610	47.11	8950	9050	8950	11720	6320	9020	8999.46	0.00	0	3997	9140	9080	9030	8970	8920	9110	9000	53	2700	500	6310	10	1	10690180	965	20.02	1.70	12	0.09	451.00	5326.00	13360	20231103	-32.41	8800	20240201	2.61	10410	-13.26	20240102	8800	2.61	20240201	13360	-32.41	20231103	8800	2.61	20240201	2.63	N	265560	500	53 억		0	N	N	0	N	00	N
8	20240229	101026	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9030	10	2	0.11	67573470	7514	36.84	8950	9040	8950	11720	6320	9020	8993.01	0.00	0	2314	9140	9080	9030	8970	8920	9110	9000	53	2700	500	6310	10	1	10690180	965	20.02	1.70	12	0.07	451.00	5326.00	13360	20231103	-32.41	8800	20240201	2.61	10410	-13.26	20240102	8800	2.61	20240201	13360	-32.41	20231103	8800	2.61	20240201	2.63	N	265560	500	53 억		0	N	N	0	N	00	N
9	20240229	091023	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9010	-10	5	-0.11	12687250	1412	6.92	8950	9040	8950	11720	6320	9020	8985.30	0.00	0	-250	9140	9080	9030	8970	8920	9110	9000	53	2700	500	6310	10	1	10690180	963	19.98	1.69	12	0.01	451.00	5326.00	13360	20231103	-32.56	8800	20240201	2.39	10410	-13.45	20240102	8800	2.39	20240201	13360	-32.56	20231103	8800	2.39	20240201	2.63	N	265560	500	53 억		0	N	N	0	N	00	N
10	20240228	160924	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9020	-40	5	-0.44	183588210	20369	163.06	9000	9090	8980	11770	6350	9060	9013.12	0.00	0	2480	9186	9122	9066	9002	8946	9155	9035	53	2710	500	6340	10	1	10690180	964	20.00	1.69	12	0.19	451.00	5326.00	13360	20231103	-32.49	8800	20240201	2.50	10410	-13.35	20240102	8800	2.50	20240201	13360	-32.49	20231103	8800	2.50	20240201	2.72	N	265560	500	53 억		0	N	N	1	N	00	N
11	20240228	150924	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9010	-50	5	-0.55	136360770	15122	121.05	9000	9090	8980	11770	6350	9060	9017.38	0.00	0	2371	9186	9122	9066	9002	8946	9155	9035	53	2710	500	6340	10	1	10690180	963	19.98	1.69	12	0.14	451.00	5326.00	13360	20231103	-32.56	8800	20240201	2.39	10410	-13.45	20240102	8800	2.39	20240201	13360	-32.56	20231103	8800	2.39	20240201	2.72	N	265560	500	53 억		0	N	N	1	N	00	N
12	20240228	141022	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9010	-50	5	-0.55	122879280	13626	109.08	9000	9090	8980	11770	6350	9060	9018.00	0.00	0	2153	9186	9122	9066	9002	8946	9155	9035	53	2710	500	6340	10	1	10690180	963	19.98	1.69	12	0.13	451.00	5326.00	13360	20231103	-32.56	8800	20240201	2.39	10410	-13.45	20240102	8800	2.39	20240201	13360	-32.56	20231103	8800	2.39	20240201	2.72	N	265560	500	53 억		0	N	N	1	N	00	N
13	20240228	131021	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9000	-60	5	-0.66	105185010	11661	93.35	9000	9090	8980	11770	6350	9060	9020.24	0.00	0	781	9186	9122	9066	9002	8946	9155	9035	53	2710	500	6340	10	1	10690180	962	19.96	1.69	12	0.11	451.00	5326.00	13360	20231103	-32.63	8800	20240201	2.27	10410	-13.54	20240102	8800	2.27	20240201	13360	-32.63	20231103	8800	2.27	20240201	2.72	N	265560	500	53 억		0	N	N	1	N	00	N
14	20240228	121025	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9020	-40	5	-0.44	58415200	6462	51.73	9000	9090	9000	11770	6350	9060	9039.80	0.00	0	851	9186	9122	9066	9002	8946	9155	9035	53	2710	500	6340	10	1	10690180	964	20.00	1.69	12	0.06	451.00	5326.00	13360	20231103	-32.49	8800	20240201	2.50	10410	-13.35	20240102	8800	2.50	20240201	13360	-32.49	20231103	8800	2.50	20240201	2.72	N	265560	500	53 억		0	N	N	1	N	00	N
15	20240228	110941	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9020	-40	5	-0.44	42183420	4664	37.34	9000	9090	9000	11770	6350	9060	9044.47	0.00	0	970	9186	9122	9066	9002	8946	9155	9035	53	2710	500	6340	10	1	10690180	964	20.00	1.69	12	0.04	451.00	5326.00	13360	20231103	-32.49	8800	20240201	2.50	10410	-13.35	20240102	8800	2.50	20240201	13360	-32.49	20231103	8800	2.50	20240201	2.72	N	265560	500	53 억		0	N	N	1	N	00	N
16	20240228	101023	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9090	30	2	0.33	28785640	3183	25.48	9000	9090	9000	11770	6350	9060	9043.56	0.00	0	1120	9186	9122	9066	9002	8946	9155	9035	53	2710	500	6340	10	1	10690180	972	20.16	1.71	12	0.03	451.00	5326.00	13360	20231103	-31.96	8800	20240201	3.30	10410	-12.68	20240102	8800	3.30	20240201	13360	-31.96	20231103	8800	3.30	20240201	2.72	N	265560	500	53 억		0	N	N	1	N	00	N
17	20240228	091026	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9060	0	3	0.00	9131540	1014	8.12	9000	9070	9000	11770	6350	9060	9005.46	0.00	0	1	9186	9122	9066	9002	8946	9155	9035	53	2710	500	6340	10	1	10690180	969	20.09	1.70	12	0.01	451.00	5326.00	13360	20231103	-32.19	8800	20240201	2.95	10410	-12.97	20240102	8800	2.95	20240201	13360	-32.19	20231103	8800	2.95	20240201	2.72	N	265560	500	53 억		0	N	N	1	N	00	N
18	20240227	161020	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9060	-50	5	-0.55	112853730	12481	70.83	9010	9130	9010	11840	6380	9110	9042.04	0.00	0	306	9336	9222	9156	9042	8976	9190	9010	53	2730	500	6370	10	1	10690180	969	20.09	1.70	12	0.12	451.00	5326.00	13360	20231103	-32.19	8800	20240201	2.95	10410	-12.97	20240102	8800	2.95	20240201	13360	-32.19	20231103	8800	2.95	20240201	2.75	N	265560	500	53 억		0	N	N	1	N	00	N
19	20240227	151021	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9100	-10	5	-0.11	110048210	12172	69.08	9010	9130	9010	11840	6380	9110	9041.10	0.00	0	359	9336	9222	9156	9042	8976	9190	9010	53	2730	500	6370	10	1	10690180	973	20.18	1.71	12	0.11	451.00	5326.00	13360	20231103	-31.89	8800	20240201	3.41	10410	-12.58	20240102	8800	3.41	20240201	13360	-31.89	20231103	8800	3.41	20240201	2.75	N	265560	500	53 억		0	N	N	0	N	00	N
20	20240227	141018	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9010	-100	5	-1.10	94760520	10484	59.50	9010	9130	9010	11840	6380	9110	9038.58	0.00	0	300	9336	9222	9156	9042	8976	9190	9010	53	2730	500	6370	10	1	10690180	963	19.98	1.69	12	0.10	451.00	5326.00	13360	20231103	-32.56	8800	20240201	2.39	10410	-13.45	20240102	8800	2.39	20240201	13360	-32.56	20231103	8800	2.39	20240201	2.75	N	265560	500	53 억		0	N	N	0	N	00	N
21	20240227	130940	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9080	-30	5	-0.33	85956690	9509	53.96	9010	9130	9010	11840	6380	9110	9039.51	0.00	0	182	9336	9222	9156	9042	8976	9190	9010	53	2730	500	6370	10	1	10690180	971	20.13	1.70	12	0.09	451.00	5326.00	13360	20231103	-32.04	8800	20240201	3.18	10410	-12.78	20240102	8800	3.18	20240201	13360	-32.04	20231103	8800	3.18	20240201	2.75	N	265560	500	53 억		0	N	N	0	N	00	N
22	20240227	121022	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9020	-90	5	-0.99	69454440	7680	43.58	9010	9130	9010	11840	6380	9110	9043.55	0.00	0	1056	9336	9222	9156	9042	8976	9190	9010	53	2730	500	6370	10	1	10690180	964	20.00	1.69	12	0.07	451.00	5326.00	13360	20231103	-32.49	8800	20240201	2.50	10410	-13.35	20240102	8800	2.50	20240201	13360	-32.49	20231103	8800	2.50	20240201	2.75	N	265560	500	53 억		0	N	N	0	N	00	N
23	20240227	111022	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9040	-70	5	-0.77	63089320	6976	39.59	9010	9130	9010	11840	6380	9110	9043.77	0.00	0	1126	9336	9222	9156	9042	8976	9190	9010	53	2730	500	6370	10	1	10690180	966	20.04	1.70	12	0.07	451.00	5326.00	13360	20231103	-32.34	8800	20240201	2.73	10410	-13.16	20240102	8800	2.73	20240201	13360	-32.34	20231103	8800	2.73	20240201	2.75	N	265560	500	53 억		0	N	N	0	N	00	N
24	20240227	101017	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9110	0	3	0.00	46164770	5106	28.98	9010	9130	9010	11840	6380	9110	9041.28	0.00	0	1087	9336	9222	9156	9042	8976	9190	9010	53	2730	500	6370	10	1	10690180	974	20.20	1.71	12	0.05	451.00	5326.00	13360	20231103	-31.81	8800	20240201	3.52	10410	-12.49	20240102	8800	3.52	20240201	13360	-31.81	20231103	8800	3.52	20240201	2.75	N	265560	500	53 억		0	N	N	0	N	00	N
25	20240227	091021	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9050	-60	5	-0.66	17852910	1977	11.22	9010	9130	9010	11840	6380	9110	9030.30	0.00	0	688	9336	9222	9156	9042	8976	9190	9010	53	2730	500	6370	10	1	10690180	967	20.07	1.70	12	0.02	451.00	5326.00	13360	20231103	-32.26	8800	20240201	2.84	10410	-13.06	20240102	8800	2.84	20240201	13360	-32.26	20231103	8800	2.84	20240201	2.75	N	265560	500	53 억		0	N	N	0	N	00	N
26	20240226	161016	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9110	-90	5	-0.98	158436690	17266	79.87	9200	9270	9090	11960	6440	9200	9176.22	0.00	0	4206	9380	9290	9180	9090	8980	9235	9035	53	2760	500	6440	10	1	10690180	974	20.20	1.71	12	0.16	451.00	5326.00	13360	20231103	-31.81	8800	20240201	3.52	10410	-12.49	20240102	8800	3.52	20240201	13360	-31.81	20231103	8800	3.52	20240201	2.78	N	265560	500	53 억		0	N	N	0	N	00	N
27	20240226	151010	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9180	-20	5	-0.22	133362370	14523	67.18	9200	9270	9090	11960	6440	9200	9182.84	0.00	0	3917	9380	9290	9180	9090	8980	9235	9035	53	2760	500	6440	10	1	10690180	981	20.35	1.72	12	0.14	451.00	5326.00	13360	20231103	-31.29	8800	20240201	4.32	10410	-11.82	20240102	8800	4.32	20240201	13360	-31.29	20231103	8800	4.32	20240201	2.78	N	265560	500	53 억		0	N	N	0	N	00	N
28	20240226	141015	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9150	-50	5	-0.54	117732080	12823	59.32	9200	9270	9090	11960	6440	9200	9181.32	0.00	0	3416	9380	9290	9180	9090	8980	9235	9035	53	2760	500	6440	10	1	10690180	978	20.29	1.72	12	0.12	451.00	5326.00	13360	20231103	-31.51	8800	20240201	3.98	10410	-12.10	20240102	8800	3.98	20240201	13360	-31.51	20231103	8800	3.98	20240201	2.78	N	265560	500	53 억		0	N	N	0	N	00	N
29	20240226	131008	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9220	20	2	0.22	95617920	10414	48.17	9200	9270	9090	11960	6440	9200	9181.67	0.00	0	2790	9380	9290	9180	9090	8980	9235	9035	53	2760	500	6440	10	1	10690180	986	20.44	1.73	12	0.10	451.00	5326.00	13360	20231103	-30.99	8800	20240201	4.77	10410	-11.43	20240102	8800	4.77	20240201	13360	-30.99	20231103	8800	4.77	20240201	2.78	N	265560	500	53 억		0	N	N	0	N	00	N
30	20240226	121008	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9220	20	2	0.22	80646050	8791	40.67	9200	9270	9090	11960	6440	9200	9173.71	0.00	0	2137	9380	9290	9180	9090	8980	9235	9035	53	2760	500	6440	10	1	10690180	986	20.44	1.73	12	0.08	451.00	5326.00	13360	20231103	-30.99	8800	20240201	4.77	10410	-11.43	20240102	8800	4.77	20240201	13360	-30.99	20231103	8800	4.77	20240201	2.78	N	265560	500	53 억		0	N	N	0	N	00	N
31	20240226	111006	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9200	0	3	0.00	55707680	6083	28.14	9200	9270	9090	11960	6440	9200	9157.93	0.00	0	199	9380	9290	9180	9090	8980	9235	9035	53	2760	500	6440	10	1	10690180	983	20.40	1.73	12	0.06	451.00	5326.00	13360	20231103	-31.14	8800	20240201	4.55	10410	-11.62	20240102	8800	4.55	20240201	13360	-31.14	20231103	8800	4.55	20240201	2.78	N	265560	500	53 억		0	N	N	0	N	00	N
32	20240226	101003	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9120	-80	5	-0.87	46466040	5075	23.48	9200	9270	9090	11960	6440	9200	9155.87	0.00	0	158	9380	9290	9180	9090	8980	9235	9035	53	2760	500	6440	10	1	10690180	975	20.22	1.71	12	0.05	451.00	5326.00	13360	20231103	-31.74	8800	20240201	3.64	10410	-12.39	20240102	8800	3.64	20240201	13360	-31.74	20231103	8800	3.64	20240201	2.78	N	265560	500	53 억		0	N	N	0	N	00	N
33	20240226	091003	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9190	-10	5	-0.11	4239100	461	2.13	9200	9210	9180	11960	6440	9200	9195.44	0.00	0	-267	9380	9290	9180	9090	8980	9235	9035	53	2760	500	6440	10	1	10690180	982	20.38	1.73	12	0.00	451.00	5326.00	13360	20231103	-31.21	8800	20240201	4.43	10410	-11.72	20240102	8800	4.43	20240201	13360	-31.21	20231103	8800	4.43	20240201	2.78	N	265560	500	53 억		0	N	N	0	N	00	N
34	20240223	161004	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9200	-50	5	-0.54	197378060	21600	120.50	9270	9270	9070	12020	6480	9250	9137.87	0.00	0	-1593	9416	9332	9266	9182	9116	9300	9150	53	2770	500	6470	10	1	10690180	983	20.40	1.73	12	0.20	451.00	5326.00	13360	20231103	-31.14	8800	20240201	4.55	10410	-11.62	20240102	8800	4.55	20240201	13360	-31.14	20231103	8800	4.55	20240201	2.78	N	265560	500	53 억		0	N	N	3	N	00	N
35	20240223	150956	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9200	-50	5	-0.54	192736900	21095	117.68	9270	9270	9070	12020	6480	9250	9136.62	0.00	0	-1429	9416	9332	9266	9182	9116	9300	9150	53	2770	500	6470	10	1	10690180	983	20.40	1.73	12	0.20	451.00	5326.00	13360	20231103	-31.14	8800	20240201	4.55	10410	-11.62	20240102	8800	4.55	20240201	13360	-31.14	20231103	8800	4.55	20240201	2.78	N	265560	500	53 억		0	N	N	3	N	00	N
36	20240223	140959	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9150	-100	5	-1.08	165382190	18109	101.03	9270	9270	9070	12020	6480	9250	9132.60	0.00	0	-3442	9416	9332	9266	9182	9116	9300	9150	53	2770	500	6470	10	1	10690180	978	20.29	1.72	12	0.17	451.00	5326.00	13360	20231103	-31.51	8800	20240201	3.98	10410	-12.10	20240102	8800	3.98	20240201	13360	-31.51	20231103	8800	3.98	20240201	2.78	N	265560	500	53 억		0	N	N	3	N	00	N
37	20240223	130955	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9140	-110	5	-1.19	146807240	16074	89.67	9270	9270	9070	12020	6480	9250	9133.21	0.00	0	-3439	9416	9332	9266	9182	9116	9300	9150	53	2770	500	6470	10	1	10690180	977	20.27	1.72	12	0.15	451.00	5326.00	13360	20231103	-31.59	8800	20240201	3.86	10410	-12.20	20240102	8800	3.86	20240201	13360	-31.59	20231103	8800	3.86	20240201	2.78	N	265560	500	53 억		0	N	N	3	N	00	N
38	20240223	120959	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9100	-150	5	-1.62	116703460	12768	71.23	9270	9270	9100	12020	6480	9250	9140.31	0.00	0	-2662	9416	9332	9266	9182	9116	9300	9150	53	2770	500	6470	10	1	10690180	973	20.18	1.71	12	0.12	451.00	5326.00	13360	20231103	-31.89	8800	20240201	3.41	10410	-12.58	20240102	8800	3.41	20240201	13360	-31.89	20231103	8800	3.41	20240201	2.78	N	265560	500	53 억		0	N	N	3	N	00	N
39	20240223	110947	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9120	-130	5	-1.41	95542770	10444	58.26	9270	9270	9100	12020	6480	9250	9148.10	0.00	0	-2631	9416	9332	9266	9182	9116	9300	9150	53	2770	500	6470	10	1	10690180	975	20.22	1.71	12	0.10	451.00	5326.00	13360	20231103	-31.74	8800	20240201	3.64	10410	-12.39	20240102	8800	3.64	20240201	13360	-31.74	20231103	8800	3.64	20240201	2.78	N	265560	500	53 억		0	N	N	3	N	00	N
40	20240223	100953	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9120	-130	5	-1.41	75805230	8277	46.18	9270	9270	9100	12020	6480	9250	9158.54	0.00	0	-2892	9416	9332	9266	9182	9116	9300	9150	53	2770	500	6470	10	1	10690180	975	20.22	1.71	12	0.08	451.00	5326.00	13360	20231103	-31.74	8800	20240201	3.64	10410	-12.39	20240102	8800	3.64	20240201	13360	-31.74	20231103	8800	3.64	20240201	2.78	N	265560	500	53 억		0	N	N	3	N	00	N
41	20240223	090955	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9220	-30	5	-0.32	12056540	1303	7.27	9270	9270	9220	12020	6480	9250	9252.91	0.00	0	-770	9416	9332	9266	9182	9116	9300	9150	53	2770	500	6470	10	1	10690180	986	20.44	1.73	12	0.01	451.00	5326.00	13360	20231103	-30.99	8800	20240201	4.77	10410	-11.43	20240102	8800	4.77	20240201	13360	-30.99	20231103	8800	4.77	20240201	2.78	N	265560	500	53 억		0	N	N	3	N	00	N
42	20240222	160942	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9250	-80	5	-0.86	165698320	17891	148.66	9340	9350	9200	12120	6540	9330	9261.55	0.00	0	-3763	9410	9370	9330	9290	9250	9350	9270	53	2790	500	6530	10	1	10690180	989	20.51	1.74	12	0.17	451.00	5326.00	13360	20231103	-30.76	8800	20240201	5.11	10410	-11.14	20240102	8800	5.11	20240201	13360	-30.76	20231103	8800	5.11	20240201	2.80	N	265560	500	53 억		0	N	N	3	N	00	N
43	20240222	150952	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9250	-80	5	-0.86	163146990	17615	146.36	9340	9350	9200	12120	6540	9330	9261.82	0.00	0	-3639	9410	9370	9330	9290	9250	9350	9270	53	2790	500	6530	10	1	10690180	989	20.51	1.74	12	0.16	451.00	5326.00	13360	20231103	-30.76	8800	20240201	5.11	10410	-11.14	20240102	8800	5.11	20240201	13360	-30.76	20231103	8800	5.11	20240201	2.80	N	265560	500	53 억		0	N	N	0	N	00	N
44	20240222	140949	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9270	-60	5	-0.64	118721870	12797	106.33	9340	9350	9240	12120	6540	9330	9277.32	0.00	0	-2678	9410	9370	9330	9290	9250	9350	9270	53	2790	500	6530	10	1	10690180	991	20.55	1.74	12	0.12	451.00	5326.00	13360	20231103	-30.61	8800	20240201	5.34	10410	-10.95	20240102	8800	5.34	20240201	13360	-30.61	20231103	8800	5.34	20240201	2.80	N	265560	500	53 억		0	N	N	0	N	00	N
45	20240222	130935	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9260	-70	5	-0.75	115020030	12397	103.01	9340	9350	9240	12120	6540	9330	9278.05	0.00	0	-2657	9410	9370	9330	9290	9250	9350	9270	53	2790	500	6530	10	1	10690180	990	20.53	1.74	12	0.12	451.00	5326.00	13360	20231103	-30.69	8800	20240201	5.23	10410	-11.05	20240102	8800	5.23	20240201	13360	-30.69	20231103	8800	5.23	20240201	2.80	N	265560	500	53 억		0	N	N	0	N	00	N
46	20240222	120947	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9290	-40	5	-0.43	102214860	11013	91.51	9340	9350	9250	12120	6540	9330	9281.29	0.00	0	-2530	9410	9370	9330	9290	9250	9350	9270	53	2790	500	6530	10	1	10690180	993	20.60	1.74	12	0.10	451.00	5326.00	13360	20231103	-30.46	8800	20240201	5.57	10410	-10.76	20240102	8800	5.57	20240201	13360	-30.46	20231103	8800	5.57	20240201	2.80	N	265560	500	53 억		0	N	N	0	N	00	N
47	20240222	110944	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9320	-10	5	-0.11	82386600	8870	73.70	9340	9350	9250	12120	6540	9330	9288.23	0.00	0	-2197	9410	9370	9330	9290	9250	9350	9270	53	2790	500	6530	10	1	10690180	996	20.67	1.75	12	0.08	451.00	5326.00	13360	20231103	-30.24	8800	20240201	5.91	10410	-10.47	20240102	8800	5.91	20240201	13360	-30.24	20231103	8800	5.91	20240201	2.80	N	265560	500	53 억		0	N	N	0	N	00	N
48	20240222	100936	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9290	-40	5	-0.43	51417590	5537	46.01	9340	9350	9250	12120	6540	9330	9286.18	0.00	0	-2143	9410	9370	9330	9290	9250	9350	9270	53	2790	500	6530	10	1	10690180	993	20.60	1.74	12	0.05	451.00	5326.00	13360	20231103	-30.46	8800	20240201	5.57	10410	-10.76	20240102	8800	5.57	20240201	13360	-30.46	20231103	8800	5.57	20240201	2.80	N	265560	500	53 억		0	N	N	0	N	00	N
49	20240222	090953	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9300	-30	5	-0.32	6505770	698	5.80	9340	9350	9300	12120	6540	9330	9320.59	0.00	0	-527	9410	9370	9330	9290	9250	9350	9270	53	2790	500	6530	10	1	10690180	994	20.62	1.75	12	0.01	451.00	5326.00	13360	20231103	-30.39	8800	20240201	5.68	10410	-10.66	20240102	8800	5.68	20240201	13360	-30.39	20231103	8800	5.68	20240201	2.80	N	265560	500	53 억		0	N	N	0	N	00	N
50	20240221	160942	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9330	-30	5	-0.32	111654990	11980	106.20	9360	9370	9290	12160	6560	9360	9320.08	0.00	0	-218	9466	9412	9366	9312	9266	9440	9340	53	2800	500	6550	10	1	10690180	997	20.69	1.75	12	0.11	451.00	5326.00	13360	20231103	-30.16	8800	20240201	6.02	10410	-10.37	20240102	8800	6.02	20240201	13360	-30.16	20231103	8800	6.02	20240201	2.79	N	265560	500	53 억		0	N	N	5	N	00	N
51	20240221	150931	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9330	-30	5	-0.32	108735400	11667	103.42	9360	9370	9290	12160	6560	9360	9319.87	0.00	0	-284	9466	9412	9366	9312	9266	9440	9340	53	2800	500	6550	10	1	10690180	997	20.69	1.75	12	0.11	451.00	5326.00	13360	20231103	-30.16	8800	20240201	6.02	10410	-10.37	20240102	8800	6.02	20240201	13360	-30.16	20231103	8800	6.02	20240201	2.79	N	265560	500	53 억		0	N	N	5	N	00	N
52	20240221	140933	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9350	-10	5	-0.11	94223910	10110	89.62	9360	9370	9290	12160	6560	9360	9319.83	0.00	0	382	9466	9412	9366	9312	9266	9440	9340	53	2800	500	6550	10	1	10690180	1000	20.73	1.76	12	0.09	451.00	5326.00	13360	20231103	-30.01	8800	20240201	6.25	10410	-10.18	20240102	8800	6.25	20240201	13360	-30.01	20231103	8800	6.25	20240201	2.79	N	265560	500	53 억		0	N	N	5	N	00	N
53	20240221	130933	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9300	-60	5	-0.64	67602250	7251	64.28	9360	9370	9300	12160	6560	9360	9323.11	0.00	0	-331	9466	9412	9366	9312	9266	9440	9340	53	2800	500	6550	10	1	10690180	994	20.62	1.75	12	0.07	451.00	5326.00	13360	20231103	-30.39	8800	20240201	5.68	10410	-10.66	20240102	8800	5.68	20240201	13360	-30.39	20231103	8800	5.68	20240201	2.79	N	265560	500	53 억		0	N	N	5	N	00	N
54	20240221	120936	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9320	-40	5	-0.43	39807630	4265	37.81	9360	9370	9300	12160	6560	9360	9333.49	0.00	0	-16	9466	9412	9366	9312	9266	9440	9340	53	2800	500	6550	10	1	10690180	996	20.67	1.75	12	0.04	451.00	5326.00	13360	20231103	-30.24	8800	20240201	5.91	10410	-10.47	20240102	8800	5.91	20240201	13360	-30.24	20231103	8800	5.91	20240201	2.79	N	265560	500	53 억		0	N	N	5	N	00	N
55	20240221	110941	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9350	-10	5	-0.11	27797090	2976	26.38	9360	9370	9320	12160	6560	9360	9340.35	0.00	0	-100	9466	9412	9366	9312	9266	9440	9340	53	2800	500	6550	10	1	10690180	1000	20.73	1.76	12	0.03	451.00	5326.00	13360	20231103	-30.01	8800	20240201	6.25	10410	-10.18	20240102	8800	6.25	20240201	13360	-30.01	20231103	8800	6.25	20240201	2.79	N	265560	500	53 억		0	N	N	5	N	00	N
56	20240221	100933	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9340	-20	5	-0.21	20311310	2175	19.28	9360	9370	9330	12160	6560	9360	9338.42	0.00	0	-84	9466	9412	9366	9312	9266	9440	9340	53	2800	500	6550	10	1	10690180	998	20.71	1.75	12	0.02	451.00	5326.00	13360	20231103	-30.09	8800	20240201	6.14	10410	-10.28	20240102	8800	6.14	20240201	13360	-30.09	20231103	8800	6.14	20240201	2.79	N	265560	500	53 억		0	N	N	5	N	00	N
57	20240221	090933	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9360	0	3	0.00	3437610	368	3.26	9360	9360	9330	12160	6560	9360	9340.76	0.00	0	-330	9466	9412	9366	9312	9266	9440	9340	53	2800	500	6550	10	1	10690180	1001	20.75	1.76	12	0.00	451.00	5326.00	13360	20231103	-29.94	8800	20240201	6.36	10410	-10.09	20240102	8800	6.36	20240201	13360	-29.94	20231103	8800	6.36	20240201	2.79	N	265560	500	53 억		0	N	N	5	N	00	N
58	20240220	160928	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9360	-60	5	-0.64	104746540	11203	72.09	9330	9420	9320	12240	6600	9420	9349.87	0.00	0	-983	9533	9476	9423	9366	9313	9505	9395	53	2820	500	6590	10	1	10690180	1001	20.75	1.76	12	0.10	451.00	5326.00	13360	20231103	-29.94	8800	20240201	6.36	10410	-10.09	20240102	8800	6.36	20240201	13360	-29.94	20231103	8800	6.36	20240201	2.81	N	265560	500	53 억		0	N	N	5	N	00	N
59	20240220	150927	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9360	-60	5	-0.64	101568060	10863	69.90	9330	9420	9320	12240	6600	9420	9349.91	0.00	0	-936	9533	9476	9423	9366	9313	9505	9395	53	2820	500	6590	10	1	10690180	1001	20.75	1.76	12	0.10	451.00	5326.00	13360	20231103	-29.94	8800	20240201	6.36	10410	-10.09	20240102	8800	6.36	20240201	13360	-29.94	20231103	8800	6.36	20240201	2.81	N	265560	500	53 억		0	N	N	6	N	00	N
60	20240220	140925	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9360	-60	5	-0.64	64868370	6933	44.61	9330	9420	9330	12240	6600	9420	9356.46	0.00	0	302	9533	9476	9423	9366	9313	9505	9395	53	2820	500	6590	10	1	10690180	1001	20.75	1.76	12	0.06	451.00	5326.00	13360	20231103	-29.94	8800	20240201	6.36	10410	-10.09	20240102	8800	6.36	20240201	13360	-29.94	20231103	8800	6.36	20240201	2.81	N	265560	500	53 억		0	N	N	6	N	00	N
61	20240220	130928	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9360	-60	5	-0.64	61928020	6619	42.59	9330	9420	9330	12240	6600	9420	9356.10	0.00	0	458	9533	9476	9423	9366	9313	9505	9395	53	2820	500	6590	10	1	10690180	1001	20.75	1.76	12	0.06	451.00	5326.00	13360	20231103	-29.94	8800	20240201	6.36	10410	-10.09	20240102	8800	6.36	20240201	13360	-29.94	20231103	8800	6.36	20240201	2.81	N	265560	500	53 억		0	N	N	6	N	00	N
62	20240220	120921	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9390	-30	5	-0.32	46417120	4961	31.92	9330	9420	9330	12240	6600	9420	9356.40	0.00	0	300	9533	9476	9423	9366	9313	9505	9395	53	2820	500	6590	10	1	10690180	1004	20.82	1.76	12	0.05	451.00	5326.00	13360	20231103	-29.72	8800	20240201	6.70	10410	-9.80	20240102	8800	6.70	20240201	13360	-29.72	20231103	8800	6.70	20240201	2.81	N	265560	500	53 억		0	N	N	6	N	00	N
63	20240220	110923	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9370	-50	5	-0.53	45168730	4828	31.07	9330	9420	9330	12240	6600	9420	9355.58	0.00	0	348	9533	9476	9423	9366	9313	9505	9395	53	2820	500	6590	10	1	10690180	1002	20.78	1.76	12	0.05	451.00	5326.00	13360	20231103	-29.87	8800	20240201	6.48	10410	-9.99	20240102	8800	6.48	20240201	13360	-29.87	20231103	8800	6.48	20240201	2.81	N	265560	500	53 억		0	N	N	6	N	00	N
64	20240220	100915	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9400	-20	5	-0.21	40739070	4355	28.02	9330	9420	9330	12240	6600	9420	9354.55	0.00	0	513	9533	9476	9423	9366	9313	9505	9395	53	2820	500	6590	10	1	10690180	1005	20.84	1.76	12	0.04	451.00	5326.00	13360	20231103	-29.64	8800	20240201	6.82	10410	-9.70	20240102	8800	6.82	20240201	13360	-29.64	20231103	8800	6.82	20240201	2.81	N	265560	500	53 억		0	N	N	6	N	00	N
65	20240220	090933	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9370	-50	5	-0.53	16851870	1805	11.61	9330	9410	9330	12240	6600	9420	9336.22	0.00	0	230	9533	9476	9423	9366	9313	9505	9395	53	2820	500	6590	10	1	10690180	1002	20.78	1.76	12	0.02	451.00	5326.00	13360	20231103	-29.87	8800	20240201	6.48	10410	-9.99	20240102	8800	6.48	20240201	13360	-29.87	20231103	8800	6.48	20240201	2.81	N	265560	500	53 억		0	N	N	6	N	00	N
66	20240219	160927	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9420	-10	5	-0.11	146030830	15497	80.21	9390	9480	9370	12250	6610	9430	9423.15	0.00	0	139	9563	9496	9423	9356	9283	9460	9320	53	2820	500	6600	10	1	10690180	1007	20.89	1.77	12	0.14	451.00	5326.00	13360	20231103	-29.49	8800	20240201	7.05	10410	-9.51	20240102	8800	7.05	20240201	13360	-29.49	20231103	8800	7.05	20240201	2.84	N	265560	500	53 억		0	N	N	6	N	00	N
67	20240219	150932	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9410	-20	5	-0.21	140259890	14884	77.04	9390	9480	9370	12250	6610	9430	9423.52	0.00	0	353	9563	9496	9423	9356	9283	9460	9320	53	2820	500	6600	10	1	10690180	1006	20.86	1.77	12	0.14	451.00	5326.00	13360	20231103	-29.57	8800	20240201	6.93	10410	-9.61	20240102	8800	6.93	20240201	13360	-29.57	20231103	8800	6.93	20240201	2.84	N	265560	500	53 억		0	N	N	8	N	00	N
68	20240219	140931	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9380	-50	5	-0.53	126799570	13452	69.62	9390	9480	9370	12250	6610	9430	9426.06	0.00	0	913	9563	9496	9423	9356	9283	9460	9320	53	2820	500	6600	10	1	10690180	1003	20.80	1.76	12	0.13	451.00	5326.00	13360	20231103	-29.79	8800	20240201	6.59	10410	-9.89	20240102	8800	6.59	20240201	13360	-29.79	20231103	8800	6.59	20240201	2.84	N	265560	500	53 억		0	N	N	8	N	00	N
69	20240219	130929	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9460	30	2	0.32	93844930	9947	51.48	9390	9480	9370	12250	6610	9430	9434.52	0.00	0	857	9563	9496	9423	9356	9283	9460	9320	53	2820	500	6600	10	1	10690180	1011	20.98	1.78	12	0.09	451.00	5326.00	13360	20231103	-29.19	8800	20240201	7.50	10410	-9.13	20240102	8800	7.50	20240201	13360	-29.19	20231103	8800	7.50	20240201	2.84	N	265560	500	53 억		0	N	N	8	N	00	N
70	20240219	120928	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9460	30	2	0.32	82763060	8776	45.42	9390	9460	9370	12250	6610	9430	9430.62	0.00	0	1143	9563	9496	9423	9356	9283	9460	9320	53	2820	500	6600	10	1	10690180	1011	20.98	1.78	12	0.08	451.00	5326.00	13360	20231103	-29.19	8800	20240201	7.50	10410	-9.13	20240102	8800	7.50	20240201	13360	-29.19	20231103	8800	7.50	20240201	2.84	N	265560	500	53 억		0	N	N	8	N	00	N
71	20240219	110925	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9450	20	2	0.21	67427150	7153	37.02	9390	9450	9370	12250	6610	9430	9426.39	0.00	0	1809	9563	9496	9423	9356	9283	9460	9320	53	2820	500	6600	10	1	10690180	1010	20.95	1.77	12	0.07	451.00	5326.00	13360	20231103	-29.27	8800	20240201	7.39	10410	-9.22	20240102	8800	7.39	20240201	13360	-29.27	20231103	8800	7.39	20240201	2.84	N	265560	500	53 억		0	N	N	8	N	00	N
72	20240219	100921	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9440	10	2	0.11	53096310	5635	29.17	9390	9450	9370	12250	6610	9430	9422.54	0.00	0	1280	9563	9496	9423	9356	9283	9460	9320	53	2820	500	6600	10	1	10690180	1009	20.93	1.77	12	0.05	451.00	5326.00	13360	20231103	-29.34	8800	20240201	7.27	10410	-9.32	20240102	8800	7.27	20240201	13360	-29.34	20231103	8800	7.27	20240201	2.84	N	265560	500	53 억		0	N	N	8	N	00	N
73	20240219	090922	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9440	10	2	0.11	9998380	1062	5.50	9390	9440	9370	12250	6610	9430	9414.02	0.00	0	44	9563	9496	9423	9356	9283	9460	9320	53	2820	500	6600	10	1	10690180	1009	20.93	1.77	12	0.01	451.00	5326.00	13360	20231103	-29.34	8800	20240201	7.27	10410	-9.32	20240102	8800	7.27	20240201	13360	-29.34	20231103	8800	7.27	20240201	2.84	N	265560	500	53 억		0	N	N	8	N	00	N
74	20240216	160916	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9430	-20	5	-0.21	172571540	18358	140.93	9490	9490	9350	12280	6620	9450	9400.34	0.00	0	-159	9543	9496	9413	9366	9283	9520	9390	53	2830	500	6610	10	1	10690180	1008	20.91	1.77	12	0.17	451.00	5326.00	13360	20231103	-29.42	8800	20240201	7.16	10410	-9.41	20240102	8800	7.16	20240201	13360	-29.42	20231103	8800	7.16	20240201	2.86	N	265560	500	53 억		0	N	N	8	N	00	N
75	20240216	150923	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9350	-100	5	-1.06	162028520	17236	132.32	9490	9490	9350	12280	6620	9450	9400.59	0.00	0	-580	9543	9496	9413	9366	9283	9520	9390	53	2830	500	6610	10	1	10690180	1000	20.73	1.76	12	0.16	451.00	5326.00	13360	20231103	-30.01	8800	20240201	6.25	10410	-10.18	20240102	8800	6.25	20240201	13360	-30.01	20231103	8800	6.25	20240201	2.86	N	265560	500	53 억		0	N	N	0	N	00	N
76	20240216	140926	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9440	-10	5	-0.11	122134830	12981	99.65	9490	9490	9360	12280	6620	9450	9408.74	0.00	0	-761	9543	9496	9413	9366	9283	9520	9390	53	2830	500	6610	10	1	10690180	1009	20.93	1.77	12	0.12	451.00	5326.00	13360	20231103	-29.34	8800	20240201	7.27	10410	-9.32	20240102	8800	7.27	20240201	13360	-29.34	20231103	8800	7.27	20240201	2.86	N	265560	500	53 억		0	N	N	0	N	00	N
77	20240216	130920	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9430	-20	5	-0.21	93560180	9940	76.31	9490	9490	9360	12280	6620	9450	9412.49	0.00	0	-2537	9543	9496	9413	9366	9283	9520	9390	53	2830	500	6610	10	1	10690180	1008	20.91	1.77	12	0.09	451.00	5326.00	13360	20231103	-29.42	8800	20240201	7.16	10410	-9.41	20240102	8800	7.16	20240201	13360	-29.42	20231103	8800	7.16	20240201	2.86	N	265560	500	53 억		0	N	N	0	N	00	N
78	20240216	120924	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9420	-30	5	-0.32	91745300	9747	74.83	9490	9490	9360	12280	6620	9450	9412.67	0.00	0	-2516	9543	9496	9413	9366	9283	9520	9390	53	2830	500	6610	10	1	10690180	1007	20.89	1.77	12	0.09	451.00	5326.00	13360	20231103	-29.49	8800	20240201	7.05	10410	-9.51	20240102	8800	7.05	20240201	13360	-29.49	20231103	8800	7.05	20240201	2.86	N	265560	500	53 억		0	N	N	0	N	00	N
79	20240216	110930	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9430	-20	5	-0.21	56306120	5982	45.92	9490	9490	9390	12280	6620	9450	9412.59	0.00	0	-2130	9543	9496	9413	9366	9283	9520	9390	53	2830	500	6610	10	1	10690180	1008	20.91	1.77	12	0.06	451.00	5326.00	13360	20231103	-29.42	8800	20240201	7.16	10410	-9.41	20240102	8800	7.16	20240201	13360	-29.42	20231103	8800	7.16	20240201	2.86	N	265560	500	53 억		0	N	N	0	N	00	N
80	20240216	100923	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9430	-20	5	-0.21	29592170	3141	24.11	9490	9490	9400	12280	6620	9450	9421.26	0.00	0	-1451	9543	9496	9413	9366	9283	9520	9390	53	2830	500	6610	10	1	10690180	1008	20.91	1.77	12	0.03	451.00	5326.00	13360	20231103	-29.42	8800	20240201	7.16	10410	-9.41	20240102	8800	7.16	20240201	13360	-29.42	20231103	8800	7.16	20240201	2.86	N	265560	500	53 억		0	N	N	0	N	00	N
81	20240216	090916	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9450	0	3	0.00	5878880	622	4.78	9490	9490	9410	12280	6620	9450	9451.58	0.00	0	-425	9543	9496	9413	9366	9283	9520	9390	53	2830	500	6610	10	1	10690180	1010	20.95	1.77	12	0.01	451.00	5326.00	13360	20231103	-29.27	8800	20240201	7.39	10410	-9.22	20240102	8800	7.39	20240201	13360	-29.27	20231103	8800	7.39	20240201	2.86	N	265560	500	53 억		0	N	N	0	N	00	N
82	20240215	160914	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9450	70	2	0.75	121370160	12940	67.41	9420	9460	9330	12190	6570	9380	9379.46	0.00	0	172	9653	9516	9313	9176	8973	9585	9245	53	2810	500	6560	10	1	10690180	1010	20.95	1.77	12	0.12	451.00	5326.00	13360	20231103	-29.27	8800	20240201	7.39	10410	-9.22	20240102	8800	7.39	20240201	13360	-29.27	20231103	8800	7.39	20240201	2.85	N	265560	500	53 억		0	N	N	0	N	00	N
83	20240215	150920	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9450	70	2	0.75	106312630	11346	59.10	9420	9450	9330	12190	6570	9380	9370.05	0.00	0	440	9653	9516	9313	9176	8973	9585	9245	53	2810	500	6560	10	1	10690180	1010	20.95	1.77	12	0.11	451.00	5326.00	13360	20231103	-29.27	8800	20240201	7.39	10410	-9.22	20240102	8800	7.39	20240201	13360	-29.27	20231103	8800	7.39	20240201	2.85	N	265560	500	53 억		0	N	N	0	N	00	N
84	20240215	140914	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9370	-10	5	-0.11	77931080	8323	43.36	9420	9420	9340	12190	6570	9380	9363.34	0.00	0	359	9653	9516	9313	9176	8973	9585	9245	53	2810	500	6560	10	1	10690180	1002	20.78	1.76	12	0.08	451.00	5326.00	13360	20231103	-29.87	8800	20240201	6.48	10410	-9.99	20240102	8800	6.48	20240201	13360	-29.87	20231103	8800	6.48	20240201	2.85	N	265560	500	53 억		0	N	N	0	N	00	N
85	20240215	130852	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9390	10	2	0.11	69917550	7467	38.90	9420	9420	9340	12190	6570	9380	9363.54	0.00	0	129	9653	9516	9313	9176	8973	9585	9245	53	2810	500	6560	10	1	10690180	1004	20.82	1.76	12	0.07	451.00	5326.00	13360	20231103	-29.72	8800	20240201	6.70	10410	-9.80	20240102	8800	6.70	20240201	13360	-29.72	20231103	8800	6.70	20240201	2.85	N	265560	500	53 억		0	N	N	0	N	00	N
86	20240215	120915	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9390	10	2	0.11	56080550	5989	31.20	9420	9420	9340	12190	6570	9380	9363.93	0.00	0	101	9653	9516	9313	9176	8973	9585	9245	53	2810	500	6560	10	1	10690180	1004	20.82	1.76	12	0.06	451.00	5326.00	13360	20231103	-29.72	8800	20240201	6.70	10410	-9.80	20240102	8800	6.70	20240201	13360	-29.72	20231103	8800	6.70	20240201	2.85	N	265560	500	53 억		0	N	N	0	N	00	N
87	20240215	110908	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9390	10	2	0.11	48162610	5143	26.79	9420	9420	9340	12190	6570	9380	9364.69	0.00	0	7	9653	9516	9313	9176	8973	9585	9245	53	2810	500	6560	10	1	10690180	1004	20.82	1.76	12	0.05	451.00	5326.00	13360	20231103	-29.72	8800	20240201	6.70	10410	-9.80	20240102	8800	6.70	20240201	13360	-29.72	20231103	8800	6.70	20240201	2.85	N	265560	500	53 억		0	N	N	0	N	00	N
88	20240215	100908	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9360	-20	5	-0.21	28613420	3053	15.90	9420	9420	9340	12190	6570	9380	9372.23	0.00	0	-60	9653	9516	9313	9176	8973	9585	9245	53	2810	500	6560	10	1	10690180	1001	20.75	1.76	12	0.03	451.00	5326.00	13360	20231103	-29.94	8800	20240201	6.36	10410	-10.09	20240102	8800	6.36	20240201	13360	-29.94	20231103	8800	6.36	20240201	2.85	N	265560	500	53 억		0	N	N	0	N	00	N
89	20240215	090911	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9390	10	2	0.11	5803070	618	3.22	9420	9420	9380	12190	6570	9380	9390.08	0.00	0	-330	9653	9516	9313	9176	8973	9585	9245	53	2810	500	6560	10	1	10690180	1004	20.82	1.76	12	0.01	451.00	5326.00	13360	20231103	-29.72	8800	20240201	6.70	10410	-9.80	20240102	8800	6.70	20240201	13360	-29.72	20231103	8800	6.70	20240201	2.85	N	265560	500	53 억		0	N	N	0	N	00	N
90	20240214	160905	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9380	120	2	1.30	178719510	19185	117.64	9200	9450	9110	12030	6490	9260	9315.55	0.00	0	2247	9406	9332	9266	9192	9126	9370	9230	53	2770	500	6480	10	1	10690180	1003	20.80	1.76	12	0.18	451.00	5326.00	13360	20231103	-29.79	8800	20240201	6.59	10410	-9.89	20240102	8800	6.59	20240201	13360	-29.79	20231103	8800	6.59	20240201	2.83	N	265560	500	53 억		0	N	N	0	N	00	N
91	20240214	150906	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9360	100	2	1.08	175370580	18828	115.45	9200	9450	9110	12030	6490	9260	9314.49	0.00	0	2260	9406	9332	9266	9192	9126	9370	9230	53	2770	500	6480	10	1	10690180	1001	20.75	1.76	12	0.18	451.00	5326.00	13360	20231103	-29.94	8800	20240201	6.36	10410	-10.09	20240102	8800	6.36	20240201	13360	-29.94	20231103	8800	6.36	20240201	2.83	N	265560	500	53 억		0	N	N	0	N	00	N
92	20240214	140902	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9400	140	2	1.51	157298970	16898	103.62	9200	9450	9110	12030	6490	9260	9308.88	0.00	0	2166	9406	9332	9266	9192	9126	9370	9230	53	2770	500	6480	10	1	10690180	1005	20.84	1.76	12	0.16	451.00	5326.00	13360	20231103	-29.64	8800	20240201	6.82	10410	-9.70	20240102	8800	6.82	20240201	13360	-29.64	20231103	8800	6.82	20240201	2.83	N	265560	500	53 억		0	N	N	0	N	00	N
93	20240214	130906	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9370	110	2	1.19	134301890	14447	88.59	9200	9450	9110	12030	6490	9260	9296.30	0.00	0	1242	9406	9332	9266	9192	9126	9370	9230	53	2770	500	6480	10	1	10690180	1002	20.78	1.76	12	0.14	451.00	5326.00	13360	20231103	-29.87	8800	20240201	6.48	10410	-9.99	20240102	8800	6.48	20240201	13360	-29.87	20231103	8800	6.48	20240201	2.83	N	265560	500	53 억		0	N	N	0	N	00	N
94	20240214	120858	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9340	80	2	0.86	52322970	5647	34.63	9200	9350	9160	12030	6490	9260	9265.67	0.00	0	909	9406	9332	9266	9192	9126	9370	9230	53	2770	500	6480	10	1	10690180	998	20.71	1.75	12	0.05	451.00	5326.00	13360	20231103	-30.09	8800	20240201	6.14	10410	-10.28	20240102	8800	6.14	20240201	13360	-30.09	20231103	8800	6.14	20240201	2.83	N	265560	500	53 억		0	N	N	0	N	00	N
95	20240214	110904	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9310	50	2	0.54	43174030	4666	28.61	9200	9320	9160	12030	6490	9260	9252.82	0.00	0	746	9406	9332	9266	9192	9126	9370	9230	53	2770	500	6480	10	1	10690180	995	20.64	1.75	12	0.04	451.00	5326.00	13360	20231103	-30.31	8800	20240201	5.80	10410	-10.57	20240102	8800	5.80	20240201	13360	-30.31	20231103	8800	5.80	20240201	2.83	N	265560	500	53 억		0	N	N	0	N	00	N
96	20240214	090855	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9200	-60	5	-0.65	10624910	1155	7.08	9200	9250	9160	12030	6490	9260	9196.30	0.00	0	326	9406	9332	9266	9192	9126	9370	9230	53	2770	500	6480	10	1	10690180	983	20.40	1.73	12	0.01	451.00	5326.00	13360	20231103	-31.14	8800	20240201	4.55	10410	-11.62	20240102	8800	4.55	20240201	13360	-31.14	20231103	8800	4.55	20240201	2.83	N	265560	500	53 억		0	N	N	0	N	00	N
97	20240213	160853	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9260	60	2	0.65	150064640	16165	68.98	9200	9340	9200	11960	6440	9200	9283.31	0.00	0	2131	9420	9310	9160	9050	8900	9365	9105	53	2760	500	6440	10	1	10690180	990	20.53	1.74	12	0.15	451.00	5326.00	13360	20231103	-30.69	8800	20240201	5.23	10410	-11.05	20240102	8800	5.23	20240201	13360	-30.69	20231103	8800	5.23	20240201	2.86	N	265560	500	53 억		0	N	N	0	N	00	N
98	20240213	150851	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9310	110	2	1.20	138088680	14872	63.46	9200	9340	9200	11960	6440	9200	9285.15	0.00	0	1712	9420	9310	9160	9050	8900	9365	9105	53	2760	500	6440	10	1	10690180	995	20.64	1.75	12	0.14	451.00	5326.00	13360	20231103	-30.31	8800	20240201	5.80	10410	-10.57	20240102	8800	5.80	20240201	13360	-30.31	20231103	8800	5.80	20240201	2.86	N	265560	500	53 억		0	N	N	0	N	00	N
99	20240213	140900	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9290	90	2	0.98	131642080	14179	60.51	9200	9340	9200	11960	6440	9200	9284.30	0.00	0	1751	9420	9310	9160	9050	8900	9365	9105	53	2760	500	6440	10	1	10690180	993	20.60	1.74	12	0.13	451.00	5326.00	13360	20231103	-30.46	8800	20240201	5.57	10410	-10.76	20240102	8800	5.57	20240201	13360	-30.46	20231103	8800	5.57	20240201	2.86	N	265560	500	53 억		0	N	N	0	N	00	N
100	20240213	130849	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9300	100	2	1.09	117299200	12639	53.93	9200	9340	9200	11960	6440	9200	9280.73	0.00	0	1464	9420	9310	9160	9050	8900	9365	9105	53	2760	500	6440	10	1	10690180	994	20.62	1.75	12	0.12	451.00	5326.00	13360	20231103	-30.39	8800	20240201	5.68	10410	-10.66	20240102	8800	5.68	20240201	13360	-30.39	20231103	8800	5.68	20240201	2.86	N	265560	500	53 억		0	N	N	0	N	00	N
101	20240213	120859	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9300	100	2	1.09	89121850	9614	41.03	9200	9300	9200	11960	6440	9200	9270.01	0.00	0	1018	9420	9310	9160	9050	8900	9365	9105	53	2760	500	6440	10	1	10690180	994	20.62	1.75	12	0.09	451.00	5326.00	13360	20231103	-30.39	8800	20240201	5.68	10410	-10.66	20240102	8800	5.68	20240201	13360	-30.39	20231103	8800	5.68	20240201	2.86	N	265560	500	53 억		0	N	N	0	N	00	N
102	20240213	110921	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9270	70	2	0.76	59240550	6392	27.28	9200	9300	9200	11960	6440	9200	9267.92	0.00	0	-313	9420	9310	9160	9050	8900	9365	9105	53	2760	500	6440	10	1	10690180	991	20.55	1.74	12	0.06	451.00	5326.00	13360	20231103	-30.61	8800	20240201	5.34	10410	-10.95	20240102	8800	5.34	20240201	13360	-30.61	20231103	8800	5.34	20240201	2.86	N	265560	500	53 억		0	N	N	0	N	00	N
103	20240213	100737	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9280	80	2	0.87	31041520	3352	14.30	9200	9290	9200	11960	6440	9200	9260.60	0.00	0	-315	9420	9310	9160	9050	8900	9365	9105	53	2760	500	6440	10	1	10690180	992	20.58	1.74	12	0.03	451.00	5326.00	13360	20231103	-30.54	8800	20240201	5.45	10410	-10.85	20240102	8800	5.45	20240201	13360	-30.54	20231103	8800	5.45	20240201	2.86	N	265560	500	53 억		0	N	N	0	N	00	N