KissMeData/005710/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	160207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	150	2	2.36	420961310	65055	290.28	6320	6590	6260	8250	4450	6350	6470.85	12.35	0	7897	6476	6412	6306	6242	6136	6445	6275	100	1900	500	4570	10	1	20037600	1302	3.46	0.31	12	0.32	1879.00	20844.00	7180	20230927	-9.47	5140	20231030	26.46	6770	-3.99	20240202	5370	21.04	20240117	7180	-9.47	20230927	5140	26.46	20231030	0.14	N	005710	500	100 억		2474296	N	N	0	N	00	N
3	20240229	150207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	150	2	2.36	406461130	62822	280.32	6320	6590	6260	8250	4450	6350	6470.04	12.35	0	7249	6476	6412	6306	6242	6136	6445	6275	100	1900	500	4570	10	1	20037600	1302	3.46	0.31	12	0.31	1879.00	20844.00	7180	20230927	-9.47	5140	20231030	26.46	6770	-3.99	20240202	5370	21.04	20240117	7180	-9.47	20230927	5140	26.46	20231030	0.14	N	005710	500	100 억		2474296	N	N	0	N	00	N
4	20240229	140207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	140	2	2.20	387654740	59936	267.44	6320	6590	6260	8250	4450	6350	6467.81	12.35	0	8355	6476	6412	6306	6242	6136	6445	6275	100	1900	500	4570	10	1	20037600	1300	3.45	0.31	12	0.30	1879.00	20844.00	7180	20230927	-9.61	5140	20231030	26.26	6770	-4.14	20240202	5370	20.86	20240117	7180	-9.61	20230927	5140	26.26	20231030	0.14	N	005710	500	100 억		2474296	N	N	0	N	00	N
5	20240229	130207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	130	2	2.05	332772500	51486	229.74	6320	6590	6260	8250	4450	6350	6463.36	12.35	0	9451	6476	6412	6306	6242	6136	6445	6275	100	1900	500	4570	10	1	20037600	1298	3.45	0.31	12	0.26	1879.00	20844.00	7180	20230927	-9.75	5140	20231030	26.07	6770	-4.28	20240202	5370	20.67	20240117	7180	-9.75	20230927	5140	26.07	20231030	0.14	N	005710	500	100 억		2474296	N	N	0	N	00	N
6	20240229	120208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	190	2	2.99	281258730	43536	194.26	6320	6590	6260	8250	4450	6350	6460.37	12.35	0	8912	6476	6412	6306	6242	6136	6445	6275	100	1900	500	4570	10	1	20037600	1310	3.48	0.31	12	0.22	1879.00	20844.00	7180	20230927	-8.91	5140	20231030	27.24	6770	-3.40	20240202	5370	21.79	20240117	7180	-8.91	20230927	5140	27.24	20231030	0.14	N	005710	500	100 억		2474296	N	N	0	N	00	N
7	20240229	110208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	180	2	2.83	248675870	38532	171.93	6320	6590	6260	8250	4450	6350	6453.75	12.35	0	8242	6476	6412	6306	6242	6136	6445	6275	100	1900	500	4570	10	1	20037600	1308	3.48	0.31	12	0.19	1879.00	20844.00	7180	20230927	-9.05	5140	20231030	27.04	6770	-3.55	20240202	5370	21.60	20240117	7180	-9.05	20230927	5140	27.04	20231030	0.14	N	005710	500	100 억		2474296	N	N	0	N	00	N
8	20240229	100208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	90	2	1.42	79652470	12526	55.89	6320	6440	6260	8250	4450	6350	6358.97	12.35	0	2076	6476	6412	6306	6242	6136	6445	6275	100	1900	500	4570	10	1	20037600	1290	3.43	0.31	12	0.06	1879.00	20844.00	7180	20230927	-10.31	5140	20231030	25.29	6770	-4.87	20240202	5370	19.93	20240117	7180	-10.31	20230927	5140	25.29	20231030	0.14	N	005710	500	100 억		2474296	N	N	0	N	00	N
9	20240229	090208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6310	-40	5	-0.63	20408720	3238	14.45	6320	6320	6260	8250	4450	6350	6302.88	12.35	0	-198	6476	6412	6306	6242	6136	6445	6275	100	1900	500	4570	10	1	20037600	1264	3.36	0.30	12	0.02	1879.00	20844.00	7180	20230927	-12.12	5140	20231030	22.76	6770	-6.79	20240202	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.14	N	005710	500	100 억		2474296	N	N	0	N	00	N
10	20240228	160156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	70	2	1.11	129905210	20572	69.46	6200	6370	6200	8160	4400	6280	6314.66	12.32	0	5353	6493	6386	6273	6166	6053	6330	6110	100	1880	500	4520	10	1	20037600	1272	3.38	0.30	12	0.10	1879.00	20844.00	7180	20230927	-11.56	5140	20231030	23.54	6770	-6.20	20240202	5370	18.25	20240117	7180	-11.56	20230927	5140	23.54	20231030	0.15	N	005710	500	100 억		2468621	N	N	0	N	00	N
11	20240228	150159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	60	2	0.96	128876630	20410	68.91	6200	6370	6200	8160	4400	6280	6314.39	12.32	0	5330	6493	6386	6273	6166	6053	6330	6110	100	1880	500	4520	10	1	20037600	1270	3.37	0.30	12	0.10	1879.00	20844.00	7180	20230927	-11.70	5140	20231030	23.35	6770	-6.35	20240202	5370	18.06	20240117	7180	-11.70	20230927	5140	23.35	20231030	0.15	N	005710	500	100 억		2468621	N	N	0	N	00	N
12	20240228	140207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	80	2	1.27	121554070	19253	65.01	6200	6370	6200	8160	4400	6280	6313.51	12.32	0	4760	6493	6386	6273	6166	6053	6330	6110	100	1880	500	4520	10	1	20037600	1274	3.38	0.31	12	0.10	1879.00	20844.00	7180	20230927	-11.42	5140	20231030	23.74	6770	-6.06	20240202	5370	18.44	20240117	7180	-11.42	20230927	5140	23.74	20231030	0.15	N	005710	500	100 억		2468621	N	N	0	N	00	N
13	20240228	130207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	70	2	1.11	109991890	17434	58.86	6200	6360	6200	8160	4400	6280	6309.04	12.32	0	4263	6493	6386	6273	6166	6053	6330	6110	100	1880	500	4520	10	1	20037600	1272	3.38	0.30	12	0.09	1879.00	20844.00	7180	20230927	-11.56	5140	20231030	23.54	6770	-6.20	20240202	5370	18.25	20240117	7180	-11.56	20230927	5140	23.54	20231030	0.15	N	005710	500	100 억		2468621	N	N	0	N	00	N
14	20240228	120208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	60	2	0.96	103180330	16358	55.23	6200	6360	6200	8160	4400	6280	6307.64	12.32	0	3491	6493	6386	6273	6166	6053	6330	6110	100	1880	500	4520	10	1	20037600	1270	3.37	0.30	12	0.08	1879.00	20844.00	7180	20230927	-11.70	5140	20231030	23.35	6770	-6.35	20240202	5370	18.06	20240117	7180	-11.70	20230927	5140	23.35	20231030	0.15	N	005710	500	100 억		2468621	N	N	0	N	00	N
15	20240228	110203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	70	2	1.11	87175520	13826	46.68	6200	6360	6200	8160	4400	6280	6305.19	12.32	0	3218	6493	6386	6273	6166	6053	6330	6110	100	1880	500	4520	10	1	20037600	1272	3.38	0.30	12	0.07	1879.00	20844.00	7180	20230927	-11.56	5140	20231030	23.54	6770	-6.20	20240202	5370	18.25	20240117	7180	-11.56	20230927	5140	23.54	20231030	0.15	N	005710	500	100 억		2468621	N	N	0	N	00	N
16	20240228	100208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	20	2	0.32	23142290	3685	12.44	6200	6330	6200	8160	4400	6280	6280.13	12.32	0	50	6493	6386	6273	6166	6053	6330	6110	100	1880	500	4520	10	1	20037600	1262	3.35	0.30	12	0.02	1879.00	20844.00	7180	20230927	-12.26	5140	20231030	22.57	6770	-6.94	20240202	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.15	N	005710	500	100 억		2468621	N	N	0	N	00	N
17	20240228	090207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6210	-70	5	-1.11	2129130	342	1.15	6200	6280	6200	8160	4400	6280	6225.53	12.32	0	55	6493	6386	6273	6166	6053	6330	6110	100	1880	500	4520	10	1	20037600	1244	3.30	0.30	12	0.00	1879.00	20844.00	7180	20230927	-13.51	5140	20231030	20.82	6770	-8.27	20240202	5370	15.64	20240117	7180	-13.51	20230927	5140	20.82	20231030	0.15	N	005710	500	100 억		2468621	N	N	0	N	00	N
18	20240227	160208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	-20	5	-0.32	185696680	29517	64.46	6320	6380	6160	8190	4410	6300	6291.18	12.35	0	-7450	6493	6396	6343	6246	6193	6370	6220	100	1890	500	4530	10	1	20037600	1258	3.34	0.30	12	0.15	1879.00	20844.00	7180	20230927	-12.53	5140	20231030	22.18	6770	-7.24	20240202	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.15	N	005710	500	100 억		2475479	N	N	0	N	00	N
19	20240227	150208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	0	3	0.00	165536290	26312	57.46	6320	6380	6160	8190	4410	6300	6291.28	12.35	0	-7217	6493	6396	6343	6246	6193	6370	6220	100	1890	500	4530	10	1	20037600	1262	3.35	0.30	12	0.13	1879.00	20844.00	7180	20230927	-12.26	5140	20231030	22.57	6770	-6.94	20240202	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.15	N	005710	500	100 억		2475479	N	N	0	N	00	N
20	20240227	140209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	-120	5	-1.90	115143800	18279	39.92	6320	6380	6180	8190	4410	6300	6299.24	12.35	0	-6001	6493	6396	6343	6246	6193	6370	6220	100	1890	500	4530	10	1	20037600	1238	3.29	0.30	12	0.09	1879.00	20844.00	7180	20230927	-13.93	5140	20231030	20.23	6770	-8.71	20240202	5370	15.08	20240117	7180	-13.93	20230927	5140	20.23	20231030	0.15	N	005710	500	100 억		2475479	N	N	0	N	00	N
21	20240227	130156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	0	3	0.00	90612870	14365	31.37	6320	6380	6280	8190	4410	6300	6307.89	12.35	0	-3726	6493	6396	6343	6246	6193	6370	6220	100	1890	500	4530	10	1	20037600	1262	3.35	0.30	12	0.07	1879.00	20844.00	7180	20230927	-12.26	5140	20231030	22.57	6770	-6.94	20240202	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.15	N	005710	500	100 억		2475479	N	N	0	N	00	N
22	20240227	120208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	0	3	0.00	88893780	14092	30.78	6320	6380	6280	8190	4410	6300	6308.10	12.35	0	-3608	6493	6396	6343	6246	6193	6370	6220	100	1890	500	4530	10	1	20037600	1262	3.35	0.30	12	0.07	1879.00	20844.00	7180	20230927	-12.26	5140	20231030	22.57	6770	-6.94	20240202	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.15	N	005710	500	100 억		2475479	N	N	0	N	00	N
23	20240227	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	0	3	0.00	59873190	9481	20.71	6320	6360	6280	8190	4410	6300	6315.07	12.35	0	-1082	6493	6396	6343	6246	6193	6370	6220	100	1890	500	4530	10	1	20037600	1262	3.35	0.30	12	0.05	1879.00	20844.00	7180	20230927	-12.26	5140	20231030	22.57	6770	-6.94	20240202	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.15	N	005710	500	100 억		2475479	N	N	0	N	00	N
24	20240227	100207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6310	10	2	0.16	34417260	5455	11.91	6320	6340	6280	8190	4410	6300	6309.31	12.35	0	-2073	6493	6396	6343	6246	6193	6370	6220	100	1890	500	4530	10	1	20037600	1264	3.36	0.30	12	0.03	1879.00	20844.00	7180	20230927	-12.12	5140	20231030	22.76	6770	-6.79	20240202	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.15	N	005710	500	100 억		2475479	N	N	0	N	00	N
25	20240227	090208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	20	2	0.32	10108440	1600	3.49	6320	6320	6300	8190	4410	6300	6317.77	12.35	0	-1300	6493	6396	6343	6246	6193	6370	6220	100	1890	500	4530	10	1	20037600	1266	3.36	0.30	12	0.01	1879.00	20844.00	7180	20230927	-11.98	5140	20231030	22.96	6770	-6.65	20240202	5370	17.69	20240117	7180	-11.98	20230927	5140	22.96	20231030	0.15	N	005710	500	100 억		2475479	N	N	0	N	00	N
26	20240226	160206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	-160	5	-2.48	289996950	45790	519.28	6440	6440	6290	8390	4530	6460	6333.19	12.36	0	-1436	6546	6502	6446	6402	6346	6510	6410	100	1930	500	4650	10	1	20037600	1262	3.35	0.30	12	0.23	1879.00	20844.00	7180	20230927	-12.26	5140	20231030	22.57	6770	-6.94	20240202	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.15	N	005710	500	100 억		2476754	N	N	0	N	00	N
27	20240226	150207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	-100	5	-1.55	218389190	34445	390.62	6440	6440	6290	8390	4530	6460	6340.23	12.36	0	-1913	6546	6502	6446	6402	6346	6510	6410	100	1930	500	4650	10	1	20037600	1274	3.38	0.31	12	0.17	1879.00	20844.00	7180	20230927	-11.42	5140	20231030	23.74	6770	-6.06	20240202	5370	18.44	20240117	7180	-11.42	20230927	5140	23.74	20231030	0.15	N	005710	500	100 억		2476754	N	N	0	N	00	N
28	20240226	140207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	-40	5	-0.62	194398840	30685	347.98	6440	6440	6290	8390	4530	6460	6335.31	12.36	0	-1012	6546	6502	6446	6402	6346	6510	6410	100	1930	500	4650	10	1	20037600	1286	3.42	0.31	12	0.15	1879.00	20844.00	7180	20230927	-10.58	5140	20231030	24.90	6770	-5.17	20240202	5370	19.55	20240117	7180	-10.58	20230927	5140	24.90	20231030	0.15	N	005710	500	100 억		2476754	N	N	0	N	00	N
29	20240226	130206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6370	-90	5	-1.39	171035690	27025	306.48	6440	6440	6290	8390	4530	6460	6328.80	12.36	0	-752	6546	6502	6446	6402	6346	6510	6410	100	1930	500	4650	10	1	20037600	1276	3.39	0.31	12	0.13	1879.00	20844.00	7180	20230927	-11.28	5140	20231030	23.93	6770	-5.91	20240202	5370	18.62	20240117	7180	-11.28	20230927	5140	23.93	20231030	0.15	N	005710	500	100 억		2476754	N	N	0	N	00	N
30	20240226	120206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6370	-90	5	-1.39	165447890	26149	296.54	6440	6440	6290	8390	4530	6460	6327.12	12.36	0	-538	6546	6502	6446	6402	6346	6510	6410	100	1930	500	4650	10	1	20037600	1276	3.39	0.31	12	0.13	1879.00	20844.00	7180	20230927	-11.28	5140	20231030	23.93	6770	-5.91	20240202	5370	18.62	20240117	7180	-11.28	20230927	5140	23.93	20231030	0.15	N	005710	500	100 억		2476754	N	N	0	N	00	N
31	20240226	110206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	-70	5	-1.08	154804220	24481	277.63	6440	6440	6290	8390	4530	6460	6323.44	12.36	0	-548	6546	6502	6446	6402	6346	6510	6410	100	1930	500	4650	10	1	20037600	1280	3.40	0.31	12	0.12	1879.00	20844.00	7180	20230927	-11.00	5140	20231030	24.32	6770	-5.61	20240202	5370	18.99	20240117	7180	-11.00	20230927	5140	24.32	20231030	0.15	N	005710	500	100 억		2476754	N	N	0	N	00	N
32	20240226	100204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6370	-90	5	-1.39	100274370	15871	179.98	6440	6440	6290	8390	4530	6460	6318.09	12.36	0	-585	6546	6502	6446	6402	6346	6510	6410	100	1930	500	4650	10	1	20037600	1276	3.39	0.31	12	0.08	1879.00	20844.00	7180	20230927	-11.28	5140	20231030	23.93	6770	-5.91	20240202	5370	18.62	20240117	7180	-11.28	20230927	5140	23.93	20231030	0.15	N	005710	500	100 억		2476754	N	N	0	N	00	N
33	20240226	090202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	-60	5	-0.93	6077150	948	10.75	6440	6440	6400	8390	4530	6460	6410.50	12.36	0	-609	6546	6502	6446	6402	6346	6510	6410	100	1930	500	4650	10	1	20037600	1282	3.41	0.31	12	0.00	1879.00	20844.00	7180	20230927	-10.86	5140	20231030	24.51	6770	-5.47	20240202	5370	19.18	20240117	7180	-10.86	20230927	5140	24.51	20231030	0.15	N	005710	500	100 억		2476754	N	N	0	N	00	N
34	20240223	160204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	0	3	0.00	56793500	8818	44.18	6460	6490	6390	8390	4530	6460	6440.20	12.36	0	642	6526	6492	6426	6392	6326	6510	6410	100	1930	500	4650	10	1	20037600	1294	3.44	0.31	12	0.04	1879.00	20844.00	7180	20230927	-10.03	5140	20231030	25.68	6770	-4.58	20240202	5370	20.30	20240117	7180	-10.03	20230927	5140	25.68	20231030	0.15	N	005710	500	100 억		2476157	N	N	0	N	00	N
35	20240223	150206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	0	3	0.00	51304830	7966	39.92	6460	6490	6390	8390	4530	6460	6440.48	12.36	0	968	6526	6492	6426	6392	6326	6510	6410	100	1930	500	4650	10	1	20037600	1294	3.44	0.31	12	0.04	1879.00	20844.00	7180	20230927	-10.03	5140	20231030	25.68	6770	-4.58	20240202	5370	20.30	20240117	7180	-10.03	20230927	5140	25.68	20231030	0.15	N	005710	500	100 억		2476157	N	N	0	N	00	N
36	20240223	140205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	20	2	0.31	49647870	7709	38.63	6460	6490	6390	8390	4530	6460	6440.25	12.36	0	870	6526	6492	6426	6392	6326	6510	6410	100	1930	500	4650	10	1	20037600	1298	3.45	0.31	12	0.04	1879.00	20844.00	7180	20230927	-9.75	5140	20231030	26.07	6770	-4.28	20240202	5370	20.67	20240117	7180	-9.75	20230927	5140	26.07	20231030	0.15	N	005710	500	100 억		2476157	N	N	0	N	00	N
37	20240223	130204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	-10	5	-0.15	40181010	6240	31.27	6460	6490	6390	8390	4530	6460	6439.26	12.36	0	-300	6526	6492	6426	6392	6326	6510	6410	100	1930	500	4650	10	1	20037600	1292	3.43	0.31	12	0.03	1879.00	20844.00	7180	20230927	-10.17	5140	20231030	25.49	6770	-4.73	20240202	5370	20.11	20240117	7180	-10.17	20230927	5140	25.49	20231030	0.15	N	005710	500	100 억		2476157	N	N	0	N	00	N
38	20240223	120204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	-10	5	-0.15	37145200	5767	28.90	6460	6490	6390	8390	4530	6460	6440.99	12.36	0	-311	6526	6492	6426	6392	6326	6510	6410	100	1930	500	4650	10	1	20037600	1292	3.43	0.31	12	0.03	1879.00	20844.00	7180	20230927	-10.17	5140	20231030	25.49	6770	-4.73	20240202	5370	20.11	20240117	7180	-10.17	20230927	5140	25.49	20231030	0.15	N	005710	500	100 억		2476157	N	N	0	N	00	N
39	20240223	110204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	30	2	0.46	29178980	4535	22.72	6460	6490	6390	8390	4530	6460	6434.17	12.36	0	-410	6526	6492	6426	6392	6326	6510	6410	100	1930	500	4650	10	1	20037600	1300	3.45	0.31	12	0.02	1879.00	20844.00	7180	20230927	-9.61	5140	20231030	26.26	6770	-4.14	20240202	5370	20.86	20240117	7180	-9.61	20230927	5140	26.26	20231030	0.15	N	005710	500	100 억		2476157	N	N	0	N	00	N
40	20240223	100203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	-50	5	-0.77	13627850	2123	10.64	6460	6460	6390	8390	4530	6460	6419.15	12.36	0	245	6526	6492	6426	6392	6326	6510	6410	100	1930	500	4650	10	1	20037600	1284	3.41	0.31	12	0.01	1879.00	20844.00	7180	20230927	-10.72	5140	20231030	24.71	6770	-5.32	20240202	5370	19.37	20240117	7180	-10.72	20230927	5140	24.71	20231030	0.15	N	005710	500	100 억		2476157	N	N	0	N	00	N
41	20240223	090204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	0	3	0.00	206720	32	0.16	6460	6460	6460	8390	4530	6460	6460.00	12.36	0	-4	6526	6492	6426	6392	6326	6510	6410	100	1930	500	4650	10	1	20037600	1294	3.44	0.31	12	0.00	1879.00	20844.00	7180	20230927	-10.03	5140	20231030	25.68	6770	-4.58	20240202	5370	20.30	20240117	7180	-10.03	20230927	5140	25.68	20231030	0.15	N	005710	500	100 억		2476157	N	N	0	N	00	N
42	20240222	160158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	40	2	0.62	127674130	19933	90.08	6420	6460	6360	8340	4500	6420	6405.16	12.34	0	3774	6526	6472	6436	6382	6346	6465	6375	100	1920	500	4620	10	1	20037600	1294	3.44	0.31	12	0.10	1879.00	20844.00	7180	20230927	-10.03	5140	20231030	25.68	6770	-4.58	20240202	5370	20.30	20240117	7180	-10.03	20230927	5140	25.68	20231030	0.14	N	005710	500	100 억		2472200	N	N	0	N	00	N
43	20240222	150203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	30	2	0.47	124924870	19507	88.16	6420	6460	6360	8340	4500	6420	6404.10	12.34	0	3552	6526	6472	6436	6382	6346	6465	6375	100	1920	500	4620	10	1	20037600	1292	3.43	0.31	12	0.10	1879.00	20844.00	7180	20230927	-10.17	5140	20231030	25.49	6770	-4.73	20240202	5370	20.11	20240117	7180	-10.17	20230927	5140	25.49	20231030	0.14	N	005710	500	100 억		2472200	N	N	0	N	00	N
44	20240222	140203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	30	2	0.47	109348100	17088	77.22	6420	6450	6360	8340	4500	6420	6399.12	12.34	0	3292	6526	6472	6436	6382	6346	6465	6375	100	1920	500	4620	10	1	20037600	1292	3.43	0.31	12	0.09	1879.00	20844.00	7180	20230927	-10.17	5140	20231030	25.49	6770	-4.73	20240202	5370	20.11	20240117	7180	-10.17	20230927	5140	25.49	20231030	0.14	N	005710	500	100 억		2472200	N	N	0	N	00	N
45	20240222	130204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	20	2	0.31	106392520	16629	75.15	6420	6450	6360	8340	4500	6420	6398.01	12.34	0	2950	6526	6472	6436	6382	6346	6465	6375	100	1920	500	4620	10	1	20037600	1290	3.43	0.31	12	0.08	1879.00	20844.00	7180	20230927	-10.31	5140	20231030	25.29	6770	-4.87	20240202	5370	19.93	20240117	7180	-10.31	20230927	5140	25.29	20231030	0.14	N	005710	500	100 억		2472200	N	N	0	N	00	N
46	20240222	120204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	30	2	0.47	104454710	16328	73.79	6420	6450	6360	8340	4500	6420	6397.28	12.34	0	2889	6526	6472	6436	6382	6346	6465	6375	100	1920	500	4620	10	1	20037600	1292	3.43	0.31	12	0.08	1879.00	20844.00	7180	20230927	-10.17	5140	20231030	25.49	6770	-4.73	20240202	5370	20.11	20240117	7180	-10.17	20230927	5140	25.49	20231030	0.14	N	005710	500	100 억		2472200	N	N	0	N	00	N
47	20240222	110203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	20	2	0.31	98531870	15408	69.63	6420	6450	6360	8340	4500	6420	6394.85	12.34	0	2476	6526	6472	6436	6382	6346	6465	6375	100	1920	500	4620	10	1	20037600	1290	3.43	0.31	12	0.08	1879.00	20844.00	7180	20230927	-10.31	5140	20231030	25.29	6770	-4.87	20240202	5370	19.93	20240117	7180	-10.31	20230927	5140	25.29	20231030	0.14	N	005710	500	100 억		2472200	N	N	0	N	00	N
48	20240222	100202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	-20	5	-0.31	52336150	8201	37.06	6420	6440	6360	8340	4500	6420	6381.68	12.34	0	328	6526	6472	6436	6382	6346	6465	6375	100	1920	500	4620	10	1	20037600	1282	3.41	0.31	12	0.04	1879.00	20844.00	7180	20230927	-10.86	5140	20231030	24.51	6770	-5.47	20240202	5370	19.18	20240117	7180	-10.86	20230927	5140	24.51	20231030	0.14	N	005710	500	100 억		2472200	N	N	0	N	00	N
49	20240222	090203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	0	3	0.00	295320	46	0.21	6420	6420	6420	8340	4500	6420	6420.00	12.34	0	-2	6526	6472	6436	6382	6346	6465	6375	100	1920	500	4620	10	1	20037600	1286	3.42	0.31	12	0.00	1879.00	20844.00	7180	20230927	-10.58	5140	20231030	24.90	6770	-5.17	20240202	5370	19.55	20240117	7180	-10.58	20230927	5140	24.90	20231030	0.14	N	005710	500	100 억		2472200	N	N	0	N	00	N
50	20240221	160202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	0	3	0.00	142051390	22128	68.97	6420	6490	6400	8340	4500	6420	6419.53	12.32	0	2883	6806	6612	6496	6302	6186	6555	6245	100	1920	500	4620	10	1	20037600	1286	3.42	0.31	12	0.11	1879.00	20844.00	7180	20230927	-10.58	5140	20231030	24.90	6770	-5.17	20240202	5370	19.55	20240117	7180	-10.58	20230927	5140	24.90	20231030	0.12	N	005710	500	100 억		2469497	N	N	0	N	00	N
51	20240221	150200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	30	2	0.47	130300690	20298	63.27	6420	6490	6400	8340	4500	6420	6419.39	12.32	0	2704	6806	6612	6496	6302	6186	6555	6245	100	1920	500	4620	10	1	20037600	1292	3.43	0.31	12	0.10	1879.00	20844.00	7180	20230927	-10.17	5140	20231030	25.49	6770	-4.73	20240202	5370	20.11	20240117	7180	-10.17	20230927	5140	25.49	20231030	0.12	N	005710	500	100 억		2469497	N	N	0	N	00	N
52	20240221	140202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	0	3	0.00	120835870	18828	58.69	6420	6490	6400	8340	4500	6420	6417.88	12.32	0	2598	6806	6612	6496	6302	6186	6555	6245	100	1920	500	4620	10	1	20037600	1286	3.42	0.31	12	0.09	1879.00	20844.00	7180	20230927	-10.58	5140	20231030	24.90	6770	-5.17	20240202	5370	19.55	20240117	7180	-10.58	20230927	5140	24.90	20231030	0.12	N	005710	500	100 억		2469497	N	N	0	N	00	N
53	20240221	130202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	20	2	0.31	118136800	18408	57.38	6420	6490	6400	8340	4500	6420	6417.69	12.32	0	2424	6806	6612	6496	6302	6186	6555	6245	100	1920	500	4620	10	1	20037600	1290	3.43	0.31	12	0.09	1879.00	20844.00	7180	20230927	-10.31	5140	20231030	25.29	6770	-4.87	20240202	5370	19.93	20240117	7180	-10.31	20230927	5140	25.29	20231030	0.12	N	005710	500	100 억		2469497	N	N	0	N	00	N
54	20240221	120202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	20	2	0.31	114175820	17792	55.46	6420	6490	6400	8340	4500	6420	6417.26	12.32	0	2390	6806	6612	6496	6302	6186	6555	6245	100	1920	500	4620	10	1	20037600	1290	3.43	0.31	12	0.09	1879.00	20844.00	7180	20230927	-10.31	5140	20231030	25.29	6770	-4.87	20240202	5370	19.93	20240117	7180	-10.31	20230927	5140	25.29	20231030	0.12	N	005710	500	100 억		2469497	N	N	0	N	00	N
55	20240221	110203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	50	2	0.78	43447360	6749	21.04	6420	6490	6400	8340	4500	6420	6437.60	12.32	0	457	6806	6612	6496	6302	6186	6555	6245	100	1920	500	4620	10	1	20037600	1296	3.44	0.31	12	0.03	1879.00	20844.00	7180	20230927	-9.89	5140	20231030	25.88	6770	-4.43	20240202	5370	20.48	20240117	7180	-9.89	20230927	5140	25.88	20231030	0.12	N	005710	500	100 억		2469497	N	N	0	N	00	N
56	20240221	100201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	10	2	0.16	28123840	4364	13.60	6420	6490	6400	8340	4500	6420	6444.51	12.32	0	-126	6806	6612	6496	6302	6186	6555	6245	100	1920	500	4620	10	1	20037600	1288	3.42	0.31	12	0.02	1879.00	20844.00	7180	20230927	-10.45	5140	20231030	25.10	6770	-5.02	20240202	5370	19.74	20240117	7180	-10.45	20230927	5140	25.10	20231030	0.12	N	005710	500	100 억		2469497	N	N	0	N	00	N
57	20240221	090202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	10	2	0.16	796110	124	0.39	6420	6430	6420	8340	4500	6420	6420.24	12.32	0	1	6806	6612	6496	6302	6186	6555	6245	100	1920	500	4620	10	1	20037600	1288	3.42	0.31	12	0.00	1879.00	20844.00	7180	20230927	-10.45	5140	20231030	25.10	6770	-5.02	20240202	5370	19.74	20240117	7180	-10.45	20230927	5140	25.10	20231030	0.12	N	005710	500	100 억		2469497	N	N	0	N	00	N
58	20240220	160159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	-200	5	-3.02	207267250	32083	96.49	6620	6690	6380	8600	4640	6620	6463.06	12.30	0	4653	6800	6710	6580	6490	6360	6755	6535	100	1980	500	4760	10	1	20037600	1286	3.42	0.31	12	0.16	1879.00	20844.00	7180	20230927	-10.58	5140	20231030	24.90	6770	-5.17	20240202	5370	19.55	20240117	7180	-10.58	20230927	5140	24.90	20231030	0.12	N	005710	500	100 억		2463905	N	N	0	N	00	N
59	20240220	150201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	-200	5	-3.02	171865400	26562	79.88	6620	6690	6380	8600	4640	6620	6470.35	12.30	0	3170	6800	6710	6580	6490	6360	6755	6535	100	1980	500	4760	10	1	20037600	1286	3.42	0.31	12	0.13	1879.00	20844.00	7180	20230927	-10.58	5140	20231030	24.90	6770	-5.17	20240202	5370	19.55	20240117	7180	-10.58	20230927	5140	24.90	20231030	0.12	N	005710	500	100 억		2463905	N	N	0	N	00	N
60	20240220	140200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	-170	5	-2.57	148208240	22875	68.79	6620	6690	6380	8600	4640	6620	6479.05	12.30	0	2068	6800	6710	6580	6490	6360	6755	6535	100	1980	500	4760	10	1	20037600	1292	3.43	0.31	12	0.11	1879.00	20844.00	7180	20230927	-10.17	5140	20231030	25.49	6770	-4.73	20240202	5370	20.11	20240117	7180	-10.17	20230927	5140	25.49	20231030	0.12	N	005710	500	100 억		2463905	N	N	0	N	00	N
61	20240220	130201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	-210	5	-3.17	137701560	21244	63.89	6620	6690	6380	8600	4640	6620	6481.90	12.30	0	2485	6800	6710	6580	6490	6360	6755	6535	100	1980	500	4760	10	1	20037600	1284	3.41	0.31	12	0.11	1879.00	20844.00	7180	20230927	-10.72	5140	20231030	24.71	6770	-5.32	20240202	5370	19.37	20240117	7180	-10.72	20230927	5140	24.71	20231030	0.12	N	005710	500	100 억		2463905	N	N	0	N	00	N
62	20240220	120200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	-160	5	-2.42	115908420	17845	53.67	6620	6690	6380	8600	4640	6620	6495.29	12.30	0	2145	6800	6710	6580	6490	6360	6755	6535	100	1980	500	4760	10	1	20037600	1294	3.44	0.31	12	0.09	1879.00	20844.00	7180	20230927	-10.03	5140	20231030	25.68	6770	-4.58	20240202	5370	20.30	20240117	7180	-10.03	20230927	5140	25.68	20231030	0.12	N	005710	500	100 억		2463905	N	N	0	N	00	N
63	20240220	110159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	-220	5	-3.32	108368950	16672	50.14	6620	6690	6380	8600	4640	6620	6500.06	12.30	0	2067	6800	6710	6580	6490	6360	6755	6535	100	1980	500	4760	10	1	20037600	1282	3.41	0.31	12	0.08	1879.00	20844.00	7180	20230927	-10.86	5140	20231030	24.51	6770	-5.47	20240202	5370	19.18	20240117	7180	-10.86	20230927	5140	24.51	20231030	0.12	N	005710	500	100 억		2463905	N	N	0	N	00	N
64	20240220	100158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	-30	5	-0.45	45665880	6977	20.98	6620	6690	6490	8600	4640	6620	6545.20	12.30	0	661	6800	6710	6580	6490	6360	6755	6535	100	1980	500	4760	10	1	20037600	1320	3.51	0.32	12	0.03	1879.00	20844.00	7180	20230927	-8.22	5140	20231030	28.21	6770	-2.66	20240202	5370	22.72	20240117	7180	-8.22	20230927	5140	28.21	20231030	0.12	N	005710	500	100 억		2463905	N	N	0	N	00	N
65	20240220	090201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	0	3	0.00	5062960	764	2.30	6620	6690	6620	8600	4640	6620	6626.91	12.30	0	-199	6800	6710	6580	6490	6360	6755	6535	100	1980	500	4760	10	1	20037600	1326	3.52	0.32	12	0.00	1879.00	20844.00	7180	20230927	-7.80	5140	20231030	28.79	6770	-2.22	20240202	5370	23.28	20240117	7180	-7.80	20230927	5140	28.79	20231030	0.12	N	005710	500	100 억		2463905	N	N	0	N	00	N
66	20240219	160200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	180	2	2.80	218566490	33151	123.89	6490	6670	6450	8370	4510	6440	6593.06	12.26	0	6470	6920	6680	6480	6240	6040	6800	6360	100	1930	500	4630	10	1	20037600	1326	3.52	0.32	12	0.17	1879.00	20844.00	7180	20230927	-7.80	5140	20231030	28.79	6770	-2.22	20240202	5370	23.28	20240117	7180	-7.80	20230927	5140	28.79	20231030	0.12	N	005710	500	100 억		2457557	N	N	0	N	00	N
67	20240219	150202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	170	2	2.64	194296880	29482	110.18	6490	6670	6450	8370	4510	6440	6590.36	12.26	0	5161	6920	6680	6480	6240	6040	6800	6360	100	1930	500	4630	10	1	20037600	1324	3.52	0.32	12	0.15	1879.00	20844.00	7180	20230927	-7.94	5140	20231030	28.60	6770	-2.36	20240202	5370	23.09	20240117	7180	-7.94	20230927	5140	28.60	20231030	0.12	N	005710	500	100 억		2457557	N	N	0	N	00	N
68	20240219	140201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	170	2	2.64	167202680	25373	94.82	6490	6670	6450	8370	4510	6440	6589.79	12.26	0	3572	6920	6680	6480	6240	6040	6800	6360	100	1930	500	4630	10	1	20037600	1324	3.52	0.32	12	0.13	1879.00	20844.00	7180	20230927	-7.94	5140	20231030	28.60	6770	-2.36	20240202	5370	23.09	20240117	7180	-7.94	20230927	5140	28.60	20231030	0.12	N	005710	500	100 억		2457557	N	N	0	N	00	N
69	20240219	130202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	180	2	2.80	157044370	23833	89.07	6490	6670	6450	8370	4510	6440	6589.37	12.26	0	3262	6920	6680	6480	6240	6040	6800	6360	100	1930	500	4630	10	1	20037600	1326	3.52	0.32	12	0.12	1879.00	20844.00	7180	20230927	-7.80	5140	20231030	28.79	6770	-2.22	20240202	5370	23.28	20240117	7180	-7.80	20230927	5140	28.79	20231030	0.12	N	005710	500	100 억		2457557	N	N	0	N	00	N
70	20240219	120201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6640	200	2	3.11	127766960	19411	72.54	6490	6670	6450	8370	4510	6440	6582.19	12.26	0	3091	6920	6680	6480	6240	6040	6800	6360	100	1930	500	4630	10	1	20037600	1330	3.53	0.32	12	0.10	1879.00	20844.00	7180	20230927	-7.52	5140	20231030	29.18	6770	-1.92	20240202	5370	23.65	20240117	7180	-7.52	20230927	5140	29.18	20231030	0.12	N	005710	500	100 억		2457557	N	N	0	N	00	N
71	20240219	110201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	170	2	2.64	109320190	16626	62.13	6490	6670	6450	8370	4510	6440	6575.26	12.26	0	1919	6920	6680	6480	6240	6040	6800	6360	100	1930	500	4630	10	1	20037600	1324	3.52	0.32	12	0.08	1879.00	20844.00	7180	20230927	-7.94	5140	20231030	28.60	6770	-2.36	20240202	5370	23.09	20240117	7180	-7.94	20230927	5140	28.60	20231030	0.12	N	005710	500	100 억		2457557	N	N	0	N	00	N
72	20240219	100200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	70	2	1.09	25072920	3850	14.39	6490	6590	6450	8370	4510	6440	6512.45	12.26	0	996	6920	6680	6480	6240	6040	6800	6360	100	1930	500	4630	10	1	20037600	1304	3.46	0.31	12	0.02	1879.00	20844.00	7180	20230927	-9.33	5140	20231030	26.65	6770	-3.84	20240202	5370	21.23	20240117	7180	-9.33	20230927	5140	26.65	20231030	0.12	N	005710	500	100 억		2457557	N	N	0	N	00	N
73	20240219	090201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	50	2	0.78	519200	80	0.30	6490	6490	6490	8370	4510	6440	6490.00	12.26	0	8	6920	6680	6480	6240	6040	6800	6360	100	1930	500	4630	10	1	20037600	1300	3.45	0.31	12	0.00	1879.00	20844.00	7180	20230927	-9.61	5140	20231030	26.26	6770	-4.14	20240202	5370	20.86	20240117	7180	-9.61	20230927	5140	26.26	20231030	0.12	N	005710	500	100 억		2457557	N	N	0	N	00	N
74	20240216	160158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	120	2	1.90	172016670	26711	68.38	6300	6720	6280	8210	4430	6320	6439.92	12.27	0	-498	6526	6422	6356	6252	6186	6390	6220	100	1890	500	4550	10	1	20037600	1290	3.43	0.31	12	0.13	1879.00	20844.00	7180	20230927	-10.31	5140	20231030	25.29	6770	-4.87	20240202	5370	19.93	20240117	7180	-10.31	20230927	5140	25.29	20231030	0.14	N	005710	500	100 억		2458175	N	N	0	N	00	N
75	20240216	150200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	100	2	1.58	165259760	25658	65.69	6300	6720	6280	8210	4430	6320	6440.87	12.27	0	-887	6526	6422	6356	6252	6186	6390	6220	100	1890	500	4550	10	1	20037600	1286	3.42	0.31	12	0.13	1879.00	20844.00	7180	20230927	-10.58	5140	20231030	24.90	6770	-5.17	20240202	5370	19.55	20240117	7180	-10.58	20230927	5140	24.90	20231030	0.14	N	005710	500	100 억		2458175	N	N	0	N	00	N
76	20240216	140201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	100	2	1.58	159611990	24781	63.44	6300	6720	6280	8210	4430	6320	6440.90	12.27	0	-1307	6526	6422	6356	6252	6186	6390	6220	100	1890	500	4550	10	1	20037600	1286	3.42	0.31	12	0.12	1879.00	20844.00	7180	20230927	-10.58	5140	20231030	24.90	6770	-5.17	20240202	5370	19.55	20240117	7180	-10.58	20230927	5140	24.90	20231030	0.14	N	005710	500	100 억		2458175	N	N	0	N	00	N
77	20240216	130159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	130	2	2.06	151850370	23571	60.34	6300	6720	6280	8210	4430	6320	6442.25	12.27	0	-1976	6526	6422	6356	6252	6186	6390	6220	100	1890	500	4550	10	1	20037600	1292	3.43	0.31	12	0.12	1879.00	20844.00	7180	20230927	-10.17	5140	20231030	25.49	6770	-4.73	20240202	5370	20.11	20240117	7180	-10.17	20230927	5140	25.49	20231030	0.14	N	005710	500	100 억		2458175	N	N	0	N	00	N
78	20240216	120201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	90	2	1.42	144032680	22353	57.22	6300	6720	6280	8210	4430	6320	6443.55	12.27	0	-2363	6526	6422	6356	6252	6186	6390	6220	100	1890	500	4550	10	1	20037600	1284	3.41	0.31	12	0.11	1879.00	20844.00	7180	20230927	-10.72	5140	20231030	24.71	6770	-5.32	20240202	5370	19.37	20240117	7180	-10.72	20230927	5140	24.71	20231030	0.14	N	005710	500	100 억		2458175	N	N	0	N	00	N
79	20240216	110201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	190	2	3.01	124547440	19335	49.50	6300	6720	6280	8210	4430	6320	6441.55	12.27	0	-2382	6526	6422	6356	6252	6186	6390	6220	100	1890	500	4550	10	1	20037600	1304	3.46	0.31	12	0.10	1879.00	20844.00	7180	20230927	-9.33	5140	20231030	26.65	6770	-3.84	20240202	5370	21.23	20240117	7180	-9.33	20230927	5140	26.65	20231030	0.14	N	005710	500	100 억		2458175	N	N	0	N	00	N
80	20240216	100201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	30	2	0.47	37592030	5945	15.22	6300	6360	6280	8210	4430	6320	6323.30	12.27	0	-3107	6526	6422	6356	6252	6186	6390	6220	100	1890	500	4550	10	1	20037600	1272	3.38	0.30	12	0.03	1879.00	20844.00	7180	20230927	-11.56	5140	20231030	23.54	6770	-6.20	20240202	5370	18.25	20240117	7180	-11.56	20230927	5140	23.54	20231030	0.14	N	005710	500	100 억		2458175	N	N	0	N	00	N
81	20240216	090200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	-20	5	-0.32	466150	74	0.19	6300	6300	6280	8210	4430	6320	6299.32	12.27	0	40	6526	6422	6356	6252	6186	6390	6220	100	1890	500	4550	10	1	20037600	1262	3.35	0.30	12	0.00	1879.00	20844.00	7180	20230927	-12.26	5140	20231030	22.57	6770	-6.94	20240202	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.14	N	005710	500	100 억		2458175	N	N	0	N	00	N
82	20240215	160159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	-40	5	-0.63	247340930	39062	215.84	6400	6460	6290	8260	4460	6360	6332.01	12.27	0	-877	6440	6400	6360	6320	6280	6420	6340	100	1900	500	4570	10	1	20037600	1266	3.36	0.30	12	0.19	1879.00	20844.00	7180	20230927	-11.98	5140	20231030	22.96	6770	-6.65	20240202	5370	17.69	20240117	7180	-11.98	20230927	5140	22.96	20231030	0.17	N	005710	500	100 억		2459135	N	N	0	N	00	N
83	20240215	150159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	-60	5	-0.94	221362610	34939	193.05	6400	6460	6300	8260	4460	6360	6335.69	12.27	0	-486	6440	6400	6360	6320	6280	6420	6340	100	1900	500	4570	10	1	20037600	1262	3.35	0.30	12	0.17	1879.00	20844.00	7180	20230927	-12.26	5140	20231030	22.57	6770	-6.94	20240202	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.17	N	005710	500	100 억		2459135	N	N	0	N	00	N
84	20240215	140159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-30	5	-0.47	148023110	23315	128.83	6400	6460	6310	8260	4460	6360	6348.84	12.27	0	-443	6440	6400	6360	6320	6280	6420	6340	100	1900	500	4570	10	1	20037600	1268	3.37	0.30	12	0.12	1879.00	20844.00	7180	20230927	-11.84	5140	20231030	23.15	6770	-6.50	20240202	5370	17.88	20240117	7180	-11.84	20230927	5140	23.15	20231030	0.17	N	005710	500	100 억		2459135	N	N	0	N	00	N
85	20240215	130159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-10	5	-0.16	134684170	21202	117.15	6400	6460	6310	8260	4460	6360	6352.43	12.27	0	-668	6440	6400	6360	6320	6280	6420	6340	100	1900	500	4570	10	1	20037600	1272	3.38	0.30	12	0.11	1879.00	20844.00	7180	20230927	-11.56	5140	20231030	23.54	6770	-6.20	20240202	5370	18.25	20240117	7180	-11.56	20230927	5140	23.54	20231030	0.17	N	005710	500	100 억		2459135	N	N	0	N	00	N
86	20240215	120200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-30	5	-0.47	90804670	14264	78.82	6400	6460	6310	8260	4460	6360	6366.00	12.27	0	-515	6440	6400	6360	6320	6280	6420	6340	100	1900	500	4570	10	1	20037600	1268	3.37	0.30	12	0.07	1879.00	20844.00	7180	20230927	-11.84	5140	20231030	23.15	6770	-6.50	20240202	5370	17.88	20240117	7180	-11.84	20230927	5140	23.15	20231030	0.17	N	005710	500	100 억		2459135	N	N	0	N	00	N
87	20240215	110158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-10	5	-0.16	80291250	12602	69.63	6400	6460	6310	8260	4460	6360	6371.31	12.27	0	-882	6440	6400	6360	6320	6280	6420	6340	100	1900	500	4570	10	1	20037600	1272	3.38	0.30	12	0.06	1879.00	20844.00	7180	20230927	-11.56	5140	20231030	23.54	6770	-6.20	20240202	5370	18.25	20240117	7180	-11.56	20230927	5140	23.54	20231030	0.17	N	005710	500	100 억		2459135	N	N	0	N	00	N
88	20240215	100159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	60	2	0.94	26292640	4089	22.59	6400	6460	6400	8260	4460	6360	6430.09	12.27	0	-509	6440	6400	6360	6320	6280	6420	6340	100	1900	500	4570	10	1	20037600	1286	3.42	0.31	12	0.02	1879.00	20844.00	7180	20230927	-10.58	5140	20231030	24.90	6770	-5.17	20240202	5370	19.55	20240117	7180	-10.58	20230927	5140	24.90	20231030	0.17	N	005710	500	100 억		2459135	N	N	0	N	00	N
89	20240215	090157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	40	2	0.63	940800	147	0.81	6400	6400	6400	8260	4460	6360	6400.00	12.27	0	0	6440	6400	6360	6320	6280	6420	6340	100	1900	500	4570	10	1	20037600	1282	3.41	0.31	12	0.00	1879.00	20844.00	7180	20230927	-10.86	5140	20231030	24.51	6770	-5.47	20240202	5370	19.18	20240117	7180	-10.86	20230927	5140	24.51	20231030	0.17	N	005710	500	100 억		2459135	N	N	0	N	00	N
90	20240214	160158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	-10	5	-0.16	111762710	17596	27.73	6350	6400	6320	8280	4460	6370	6351.60	12.26	0	2376	6656	6512	6406	6262	6156	6460	6210	100	1910	500	4580	10	1	20037600	1274	3.38	0.31	12	0.09	1879.00	20844.00	7180	20230927	-11.42	5140	20231030	23.74	6770	-6.06	20240202	5370	18.44	20240117	7180	-11.42	20230927	5140	23.74	20231030	0.14	N	005710	500	100 억		2456573	N	N	0	N	00	N
91	20240214	150158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	-10	5	-0.16	99656530	15691	24.72	6350	6400	6320	8280	4460	6370	6351.19	12.26	0	2381	6656	6512	6406	6262	6156	6460	6210	100	1910	500	4580	10	1	20037600	1274	3.38	0.31	12	0.08	1879.00	20844.00	7180	20230927	-11.42	5140	20231030	23.74	6770	-6.06	20240202	5370	18.44	20240117	7180	-11.42	20230927	5140	23.74	20231030	0.14	N	005710	500	100 억		2456573	N	N	0	N	00	N
92	20240214	140158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-20	5	-0.31	65283340	10278	16.20	6350	6400	6320	8280	4460	6370	6351.76	12.26	0	2180	6656	6512	6406	6262	6156	6460	6210	100	1910	500	4580	10	1	20037600	1272	3.38	0.30	12	0.05	1879.00	20844.00	7180	20230927	-11.56	5140	20231030	23.54	6770	-6.20	20240202	5370	18.25	20240117	7180	-11.56	20230927	5140	23.54	20231030	0.14	N	005710	500	100 억		2456573	N	N	0	N	00	N
93	20240214	130201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	20	2	0.31	64386690	10137	15.97	6350	6400	6320	8280	4460	6370	6351.65	12.26	0	2174	6656	6512	6406	6262	6156	6460	6210	100	1910	500	4580	10	1	20037600	1280	3.40	0.31	12	0.05	1879.00	20844.00	7180	20230927	-11.00	5140	20231030	24.32	6770	-5.61	20240202	5370	18.99	20240117	7180	-11.00	20230927	5140	24.32	20231030	0.14	N	005710	500	100 억		2456573	N	N	0	N	00	N
94	20240214	120158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	10	2	0.16	52642700	8294	13.07	6350	6400	6320	8280	4460	6370	6347.08	12.26	0	1129	6656	6512	6406	6262	6156	6460	6210	100	1910	500	4580	10	1	20037600	1278	3.40	0.31	12	0.04	1879.00	20844.00	7180	20230927	-11.14	5140	20231030	24.12	6770	-5.76	20240202	5370	18.81	20240117	7180	-11.14	20230927	5140	24.12	20231030	0.14	N	005710	500	100 억		2456573	N	N	0	N	00	N
95	20240214	110159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6370	0	3	0.00	51323320	8087	12.74	6350	6400	6320	8280	4460	6370	6346.40	12.26	0	1150	6656	6512	6406	6262	6156	6460	6210	100	1910	500	4580	10	1	20037600	1276	3.39	0.31	12	0.04	1879.00	20844.00	7180	20230927	-11.28	5140	20231030	23.93	6770	-5.91	20240202	5370	18.62	20240117	7180	-11.28	20230927	5140	23.93	20231030	0.14	N	005710	500	100 억		2456573	N	N	0	N	00	N
96	20240214	090156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	-50	5	-0.78	6429050	1015	1.60	6350	6350	6320	8280	4460	6370	6334.04	12.26	0	-147	6656	6512	6406	6262	6156	6460	6210	100	1910	500	4580	10	1	20037600	1266	3.36	0.30	12	0.01	1879.00	20844.00	7180	20230927	-11.98	5140	20231030	22.96	6770	-6.65	20240202	5370	17.69	20240117	7180	-11.98	20230927	5140	22.96	20231030	0.14	N	005710	500	100 억		2456573	N	N	0	N	00	N
97	20240213	160157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6370	0	3	0.00	405131660	63440	232.68	6400	6550	6300	8280	4460	6370	6386.06	12.19	0	13359	6536	6452	6366	6282	6196	6410	6240	100	1910	500	4580	10	1	20037600	1276	3.39	0.31	12	0.32	1879.00	20844.00	7180	20230927	-11.28	5140	20231030	23.93	6770	-5.91	20240202	5370	18.62	20240117	7180	-11.28	20230927	5140	23.93	20231030	0.15	N	005710	500	100 억		2442393	N	N	0	N	00	N
98	20240213	150152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	-50	5	-0.78	361374080	56524	207.31	6400	6550	6300	8280	4460	6370	6393.29	12.19	0	12993	6536	6452	6366	6282	6196	6410	6240	100	1910	500	4580	10	1	20037600	1266	3.36	0.30	12	0.28	1879.00	20844.00	7180	20230927	-11.98	5140	20231030	22.96	6770	-6.65	20240202	5370	17.69	20240117	7180	-11.98	20230927	5140	22.96	20231030	0.15	N	005710	500	100 억		2442393	N	N	0	N	00	N
99	20240213	140158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6310	-60	5	-0.94	317526870	49582	181.85	6400	6550	6310	8280	4460	6370	6404.08	12.19	0	10695	6536	6452	6366	6282	6196	6410	6240	100	1910	500	4580	10	1	20037600	1264	3.36	0.30	12	0.25	1879.00	20844.00	7180	20230927	-12.12	5140	20231030	22.76	6770	-6.79	20240202	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.15	N	005710	500	100 억		2442393	N	N	0	N	00	N
100	20240213	130157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	-30	5	-0.47	263575640	41051	150.56	6400	6550	6340	8280	4460	6370	6420.69	12.19	0	8424	6536	6452	6366	6282	6196	6410	6240	100	1910	500	4580	10	1	20037600	1270	3.37	0.30	12	0.20	1879.00	20844.00	7180	20230927	-11.70	5140	20231030	23.35	6770	-6.35	20240202	5370	18.06	20240117	7180	-11.70	20230927	5140	23.35	20231030	0.15	N	005710	500	100 억		2442393	N	N	0	N	00	N
101	20240213	120157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6390	20	2	0.31	229470240	35679	130.86	6400	6550	6360	8280	4460	6370	6431.52	12.19	0	8000	6536	6452	6366	6282	6196	6410	6240	100	1910	500	4580	10	1	20037600	1280	3.40	0.31	12	0.18	1879.00	20844.00	7180	20230927	-11.00	5140	20231030	24.32	6770	-5.61	20240202	5370	18.99	20240117	7180	-11.00	20230927	5140	24.32	20231030	0.15	N	005710	500	100 억		2442393	N	N	0	N	00	N
102	20240213	110157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	60	2	0.94	206549310	32097	117.72	6400	6550	6360	8280	4460	6370	6435.16	12.19	0	6894	6536	6452	6366	6282	6196	6410	6240	100	1910	500	4580	10	1	20037600	1288	3.42	0.31	12	0.16	1879.00	20844.00	7180	20230927	-10.45	5140	20231030	25.10	6770	-5.02	20240202	5370	19.74	20240117	7180	-10.45	20230927	5140	25.10	20231030	0.15	N	005710	500	100 억		2442393	N	N	0	N	00	N
103	20240213	100149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	50	2	0.78	136605430	21161	77.61	6400	6550	6400	8280	4460	6370	6455.53	12.19	0	5181	6536	6452	6366	6282	6196	6410	6240	100	1910	500	4580	10	1	20037600	1286	3.42	0.31	12	0.11	1879.00	20844.00	7180	20230927	-10.58	5140	20231030	24.90	6770	-5.17	20240202	5370	19.55	20240117	7180	-10.58	20230927	5140	24.90	20231030	0.15	N	005710	500	100 억		2442393	N	N	0	N	00	N