KissMeData/088390/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	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	-100	5	-0.43	1106293350	48360	144.44	23300	23300	22600	30000	16200	23100	22876.21	0.94	0	4833	23900	23500	23100	22700	22300	23700	22900	47	6900	500	16630	50	1	9385844	2159	14.50	1.01	12	0.52	1586.00	22737.00	58800	20230418	-60.88	19450	20231101	18.25	25600	-10.16	20240116	20450	12.47	20240206	58800	-60.88	20230418	19450	18.25	20231101	3.05	N	088390	500	46 억		87830	N	N	233	N	00	N
3	20240229	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	-100	5	-0.43	1020531500	44643	133.34	23300	23300	22600	30000	16200	23100	22859.83	0.94	0	3309	23900	23500	23100	22700	22300	23700	22900	47	6900	500	16630	50	1	9385844	2159	14.50	1.01	12	0.48	1586.00	22737.00	58800	20230418	-60.88	19450	20231101	18.25	25600	-10.16	20240116	20450	12.47	20240206	58800	-60.88	20230418	19450	18.25	20231101	3.05	N	088390	500	46 억		87830	N	N	399	N	00	N
4	20240229	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-200	5	-0.87	945492600	41374	123.57	23300	23300	22600	30000	16200	23100	22852.34	0.94	0	2420	23900	23500	23100	22700	22300	23700	22900	47	6900	500	16630	50	1	9385844	2149	14.44	1.01	12	0.44	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	25600	-10.55	20240116	20450	11.98	20240206	58800	-61.05	20230418	19450	17.74	20231101	3.05	N	088390	500	46 억		87830	N	N	399	N	00	N
5	20240229	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	-50	5	-0.22	817364250	35766	106.82	23300	23300	22600	30000	16200	23100	22853.11	0.94	0	42	23900	23500	23100	22700	22300	23700	22900	47	6900	500	16630	50	1	9385844	2163	14.53	1.01	12	0.38	1586.00	22737.00	58800	20230418	-60.80	19450	20231101	18.51	25600	-9.96	20240116	20450	12.71	20240206	58800	-60.80	20230418	19450	18.51	20231101	3.05	N	088390	500	46 억		87830	N	N	399	N	00	N
6	20240229	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-200	5	-0.87	652771750	28592	85.40	23300	23300	22600	30000	16200	23100	22830.57	0.94	0	-704	23900	23500	23100	22700	22300	23700	22900	47	6900	500	16630	50	1	9385844	2149	14.44	1.01	12	0.30	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	25600	-10.55	20240116	20450	11.98	20240206	58800	-61.05	20230418	19450	17.74	20231101	3.05	N	088390	500	46 억		87830	N	N	399	N	00	N
7	20240229	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-200	5	-0.87	589692900	25850	77.21	23300	23300	22600	30000	16200	23100	22812.10	0.94	0	-902	23900	23500	23100	22700	22300	23700	22900	47	6900	500	16630	50	1	9385844	2149	14.44	1.01	12	0.28	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	25600	-10.55	20240116	20450	11.98	20240206	58800	-61.05	20230418	19450	17.74	20231101	3.05	N	088390	500	46 억		87830	N	N	399	N	00	N
8	20240229	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	-300	5	-1.30	237716000	10423	31.13	23300	23300	22600	30000	16200	23100	22806.87	0.94	0	-1816	23900	23500	23100	22700	22300	23700	22900	47	6900	500	16630	50	1	9385844	2140	14.38	1.00	12	0.11	1586.00	22737.00	58800	20230418	-61.22	19450	20231101	17.22	25600	-10.94	20240116	20450	11.49	20240206	58800	-61.22	20230418	19450	17.22	20231101	3.05	N	088390	500	46 억		87830	N	N	399	N	00	N
9	20240229	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-200	5	-0.87	30043000	1303	3.89	23300	23300	22900	30000	16200	23100	23056.79	0.94	0	-494	23900	23500	23100	22700	22300	23700	22900	47	6900	500	16630	50	1	9385844	2149	14.44	1.01	12	0.01	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	25600	-10.55	20240116	20450	11.98	20240206	58800	-61.05	20230418	19450	17.74	20231101	3.05	N	088390	500	46 억		87830	N	N	399	N	00	N
10	20240228	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	300	2	1.32	767724650	33395	77.65	22750	23500	22700	29600	16000	22800	22989.21	0.89	0	3393	24100	23450	22850	22200	21600	23775	22525	47	6800	500	16410	50	1	9385844	2168	14.56	1.02	12	0.36	1586.00	22737.00	58800	20230418	-60.71	19450	20231101	18.77	25600	-9.77	20240116	20450	12.96	20240206	58800	-60.71	20230418	19450	18.77	20231101	3.10	N	088390	500	46 억		83890	N	N	379	N	00	N
11	20240228	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	0	3	0.00	705206600	30669	71.31	22750	23500	22700	29600	16000	22800	22994.12	0.89	0	3375	24100	23450	22850	22200	21600	23775	22525	47	6800	500	16410	50	1	9385844	2140	14.38	1.00	12	0.33	1586.00	22737.00	58800	20230418	-61.22	19450	20231101	17.22	25600	-10.94	20240116	20450	11.49	20240206	58800	-61.22	20230418	19450	17.22	20231101	3.10	N	088390	500	46 억		83890	N	N	0	N	00	N
12	20240228	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	100	2	0.44	550682150	23923	55.63	22750	23500	22700	29600	16000	22800	23018.94	0.89	0	3278	24100	23450	22850	22200	21600	23775	22525	47	6800	500	16410	50	1	9385844	2149	14.44	1.01	12	0.25	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	25600	-10.55	20240116	20450	11.98	20240206	58800	-61.05	20230418	19450	17.74	20231101	3.10	N	088390	500	46 억		83890	N	N	0	N	00	N
13	20240228	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	200	2	0.88	435276950	18874	43.89	22750	23500	22700	29600	16000	22800	23062.25	0.89	0	1168	24100	23450	22850	22200	21600	23775	22525	47	6800	500	16410	50	1	9385844	2159	14.50	1.01	12	0.20	1586.00	22737.00	58800	20230418	-60.88	19450	20231101	18.25	25600	-10.16	20240116	20450	12.47	20240206	58800	-60.88	20230418	19450	18.25	20231101	3.10	N	088390	500	46 억		83890	N	N	0	N	00	N
14	20240228	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	50	2	0.22	352989200	15280	35.53	22750	23500	22700	29600	16000	22800	23101.39	0.89	0	668	24100	23450	22850	22200	21600	23775	22525	47	6800	500	16410	50	1	9385844	2145	14.41	1.00	12	0.16	1586.00	22737.00	58800	20230418	-61.14	19450	20231101	17.48	25600	-10.74	20240116	20450	11.74	20240206	58800	-61.14	20230418	19450	17.48	20231101	3.10	N	088390	500	46 억		83890	N	N	0	N	00	N
15	20240228	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	100	2	0.44	285780550	12341	28.70	22750	23500	22700	29600	16000	22800	23157.00	0.89	0	1360	24100	23450	22850	22200	21600	23775	22525	47	6800	500	16410	50	1	9385844	2149	14.44	1.01	12	0.13	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	25600	-10.55	20240116	20450	11.98	20240206	58800	-61.05	20230418	19450	17.74	20231101	3.10	N	088390	500	46 억		83890	N	N	0	N	00	N
16	20240228	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	250	2	1.10	212591100	9161	21.30	22750	23500	22700	29600	16000	22800	23206.10	0.89	0	1615	24100	23450	22850	22200	21600	23775	22525	47	6800	500	16410	50	1	9385844	2163	14.53	1.01	12	0.10	1586.00	22737.00	58800	20230418	-60.80	19450	20231101	18.51	25600	-9.96	20240116	20450	12.71	20240206	58800	-60.80	20230418	19450	18.51	20231101	3.10	N	088390	500	46 억		83890	N	N	0	N	00	N
17	20240228	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22950	150	2	0.66	10248450	449	1.04	22750	23250	22700	29600	16000	22800	22825.06	0.89	0	-15	24100	23450	22850	22200	21600	23775	22525	47	6800	500	16410	50	1	9385844	2154	14.47	1.01	12	0.00	1586.00	22737.00	58800	20230418	-60.97	19450	20231101	17.99	25600	-10.35	20240116	20450	12.22	20240206	58800	-60.97	20230418	19450	17.99	20231101	3.10	N	088390	500	46 억		83890	N	N	0	N	00	N
18	20240227	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	100	2	0.44	979865150	42879	179.22	22550	23500	22250	29500	15900	22700	22851.98	0.89	0	289	23800	23250	22900	22350	22000	23075	22175	47	6800	500	16340	50	1	9385844	2140	14.38	1.00	12	0.46	1586.00	22737.00	58800	20230418	-61.22	19450	20231101	17.22	25600	-10.94	20240116	20450	11.49	20240206	58800	-61.22	20230418	19450	17.22	20231101	3.15	N	088390	500	46 억		83871	N	N	229	N	00	N
19	20240227	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	0	3	0.00	928955450	40641	169.87	22550	23500	22250	29500	15900	22700	22857.69	0.89	0	279	23800	23250	22900	22350	22000	23075	22175	47	6800	500	16340	50	1	9385844	2131	14.31	1.00	12	0.43	1586.00	22737.00	58800	20230418	-61.39	19450	20231101	16.71	25600	-11.33	20240116	20450	11.00	20240206	58800	-61.39	20230418	19450	16.71	20231101	3.15	N	088390	500	46 억		83871	N	N	229	N	00	N
20	20240227	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	100	2	0.44	803919350	35117	146.78	22550	23500	22250	29500	15900	22700	22892.74	0.89	0	-973	23800	23250	22900	22350	22000	23075	22175	47	6800	500	16340	50	1	9385844	2140	14.38	1.00	12	0.37	1586.00	22737.00	58800	20230418	-61.22	19450	20231101	17.22	25600	-10.94	20240116	20450	11.49	20240206	58800	-61.22	20230418	19450	17.22	20231101	3.15	N	088390	500	46 억		83871	N	N	229	N	00	N
21	20240227	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	0	3	0.00	758731400	33122	138.44	22550	23500	22250	29500	15900	22700	22907.34	0.89	0	-1381	23800	23250	22900	22350	22000	23075	22175	47	6800	500	16340	50	1	9385844	2131	14.31	1.00	12	0.35	1586.00	22737.00	58800	20230418	-61.39	19450	20231101	16.71	25600	-11.33	20240116	20450	11.00	20240206	58800	-61.39	20230418	19450	16.71	20231101	3.15	N	088390	500	46 억		83871	N	N	229	N	00	N
22	20240227	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	-150	5	-0.66	661964350	28805	120.40	22550	23500	22300	29500	15900	22700	22981.14	0.89	0	-3532	23800	23250	22900	22350	22000	23075	22175	47	6800	500	16340	50	1	9385844	2117	14.22	0.99	12	0.31	1586.00	22737.00	58800	20230418	-61.65	19450	20231101	15.94	25600	-11.91	20240116	20450	10.27	20240206	58800	-61.65	20230418	19450	15.94	20231101	3.15	N	088390	500	46 억		83871	N	N	229	N	00	N
23	20240227	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22750	50	2	0.22	522770350	22622	94.55	22550	23500	22550	29500	15900	22700	23109.41	0.89	0	-3452	23800	23250	22900	22350	22000	23075	22175	47	6800	500	16340	50	1	9385844	2135	14.34	1.00	12	0.24	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	25600	-11.13	20240116	20450	11.25	20240206	58800	-61.31	20230418	19450	16.97	20231101	3.15	N	088390	500	46 억		83871	N	N	229	N	00	N
24	20240227	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23150	450	2	1.98	430355500	18578	77.65	22550	23500	22550	29500	15900	22700	23165.44	0.89	0	-1448	23800	23250	22900	22350	22000	23075	22175	47	6800	500	16340	50	1	9385844	2173	14.60	1.02	12	0.20	1586.00	22737.00	58800	20230418	-60.63	19450	20231101	19.02	25600	-9.57	20240116	20450	13.20	20240206	58800	-60.63	20230418	19450	19.02	20231101	3.15	N	088390	500	46 억		83871	N	N	229	N	00	N
25	20240227	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	400	2	1.76	69828800	3037	12.69	22550	23300	22550	29500	15900	22700	22995.22	0.89	0	-220	23800	23250	22900	22350	22000	23075	22175	47	6800	500	16340	50	1	9385844	2168	14.56	1.02	12	0.03	1586.00	22737.00	58800	20230418	-60.71	19450	20231101	18.77	25600	-9.77	20240116	20450	12.96	20240206	58800	-60.71	20230418	19450	18.77	20231101	3.15	N	088390	500	46 억		83871	N	N	229	N	00	N
26	20240226	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	-550	5	-2.37	534402300	23276	39.13	23250	23450	22550	30200	16300	23250	22959.46	0.92	0	-2514	24550	23900	23250	22600	21950	23575	22275	47	6950	500	16740	50	1	9385844	2131	14.31	1.00	12	0.25	1586.00	22737.00	58800	20230418	-61.39	19450	20231101	16.71	25600	-11.33	20240116	20450	11.00	20240206	58800	-61.39	20230418	19450	16.71	20231101	3.13	N	088390	500	46 억		86804	N	N	229	N	00	N
27	20240226	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22750	-500	5	-2.15	521354600	22702	38.16	23250	23450	22550	30200	16300	23250	22965.14	0.92	0	-2229	24550	23900	23250	22600	21950	23575	22275	47	6950	500	16740	50	1	9385844	2135	14.34	1.00	12	0.24	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	25600	-11.13	20240116	20450	11.25	20240206	58800	-61.31	20230418	19450	16.97	20231101	3.13	N	088390	500	46 억		86804	N	N	914	N	00	N
28	20240226	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	-250	5	-1.08	440427250	19154	32.20	23250	23450	22550	30200	16300	23250	22994.01	0.92	0	-2451	24550	23900	23250	22600	21950	23575	22275	47	6950	500	16740	50	1	9385844	2159	14.50	1.01	12	0.20	1586.00	22737.00	58800	20230418	-60.88	19450	20231101	18.25	25600	-10.16	20240116	20450	12.47	20240206	58800	-60.88	20230418	19450	18.25	20231101	3.13	N	088390	500	46 억		86804	N	N	914	N	00	N
29	20240226	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	-250	5	-1.08	425391300	18497	31.10	23250	23450	22550	30200	16300	23250	22997.85	0.92	0	-2284	24550	23900	23250	22600	21950	23575	22275	47	6950	500	16740	50	1	9385844	2159	14.50	1.01	12	0.20	1586.00	22737.00	58800	20230418	-60.88	19450	20231101	18.25	25600	-10.16	20240116	20450	12.47	20240206	58800	-60.88	20230418	19450	18.25	20231101	3.13	N	088390	500	46 억		86804	N	N	914	N	00	N
30	20240226	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-350	5	-1.51	395915900	17212	28.94	23250	23450	22550	30200	16300	23250	23002.32	0.92	0	-1905	24550	23900	23250	22600	21950	23575	22275	47	6950	500	16740	50	1	9385844	2149	14.44	1.01	12	0.18	1586.00	22737.00	58800	20230418	-61.05	19450	20231101	17.74	25600	-10.55	20240116	20450	11.98	20240206	58800	-61.05	20230418	19450	17.74	20231101	3.13	N	088390	500	46 억		86804	N	N	914	N	00	N
31	20240226	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	-250	5	-1.08	312704650	13596	22.86	23250	23450	22550	30200	16300	23250	22999.75	0.92	0	-1525	24550	23900	23250	22600	21950	23575	22275	47	6950	500	16740	50	1	9385844	2159	14.50	1.01	12	0.14	1586.00	22737.00	58800	20230418	-60.88	19450	20231101	18.25	25600	-10.16	20240116	20450	12.47	20240206	58800	-60.88	20230418	19450	18.25	20231101	3.13	N	088390	500	46 억		86804	N	N	914	N	00	N
32	20240226	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	-450	5	-1.94	89848300	3912	6.58	23250	23300	22800	30200	16300	23250	22967.36	0.92	0	-318	24550	23900	23250	22600	21950	23575	22275	47	6950	500	16740	50	1	9385844	2140	14.38	1.00	12	0.04	1586.00	22737.00	58800	20230418	-61.22	19450	20231101	17.22	25600	-10.94	20240116	20450	11.49	20240206	58800	-61.22	20230418	19450	17.22	20231101	3.13	N	088390	500	46 억		86804	N	N	914	N	00	N
33	20240226	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	-200	5	-0.86	11454450	499	0.84	23250	23250	22800	30200	16300	23250	22954.81	0.92	0	72	24550	23900	23250	22600	21950	23575	22275	47	6950	500	16740	50	1	9385844	2163	14.53	1.01	12	0.01	1586.00	22737.00	58800	20230418	-60.80	19450	20231101	18.51	25600	-9.96	20240116	20450	12.71	20240206	58800	-60.80	20230418	19450	18.51	20231101	3.13	N	088390	500	46 억		86804	N	N	914	N	00	N
34	20240223	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	-500	5	-2.11	1376254300	59474	84.28	23900	23900	22600	30850	16650	23750	23140.44	0.85	0	6273	24650	24200	23650	23200	22650	24425	23425	47	7100	500	17100	50	1	9385844	2182	14.66	1.02	12	0.63	1586.00	22737.00	58800	20230418	-60.46	19450	20231101	19.54	25600	-9.18	20240116	20450	13.69	20240206	58800	-60.46	20230418	19450	19.54	20231101	3.10	N	088390	500	46 억		80222	N	N	914	N	00	N
35	20240223	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	-300	5	-1.26	1307713400	56549	80.14	23900	23900	22600	30850	16650	23750	23125.31	0.85	0	7800	24650	24200	23650	23200	22650	24425	23425	47	7100	500	17100	50	1	9385844	2201	14.79	1.03	12	0.60	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	25600	-8.40	20240116	20450	14.67	20240206	58800	-60.12	20230418	19450	20.57	20231101	3.10	N	088390	500	46 억		80222	N	N	150	N	00	N
36	20240223	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	-300	5	-1.26	1221261350	52843	74.89	23900	23900	22600	30850	16650	23750	23111.13	0.85	0	5953	24650	24200	23650	23200	22650	24425	23425	47	7100	500	17100	50	1	9385844	2201	14.79	1.03	12	0.56	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	25600	-8.40	20240116	20450	14.67	20240206	58800	-60.12	20230418	19450	20.57	20231101	3.10	N	088390	500	46 억		80222	N	N	150	N	00	N
37	20240223	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	-300	5	-1.26	1151455650	49874	70.68	23900	23900	22600	30850	16650	23750	23087.29	0.85	0	6638	24650	24200	23650	23200	22650	24425	23425	47	7100	500	17100	50	1	9385844	2201	14.79	1.03	12	0.53	1586.00	22737.00	58800	20230418	-60.12	19450	20231101	20.57	25600	-8.40	20240116	20450	14.67	20240206	58800	-60.12	20230418	19450	20.57	20231101	3.10	N	088390	500	46 억		80222	N	N	150	N	00	N
38	20240223	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	-500	5	-2.11	881379950	38289	54.26	23900	23900	22600	30850	16650	23750	23019.14	0.85	0	4796	24650	24200	23650	23200	22650	24425	23425	47	7100	500	17100	50	1	9385844	2182	14.66	1.02	12	0.41	1586.00	22737.00	58800	20230418	-60.46	19450	20231101	19.54	25600	-9.18	20240116	20450	13.69	20240206	58800	-60.46	20230418	19450	19.54	20231101	3.10	N	088390	500	46 억		80222	N	N	150	N	00	N
39	20240223	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	-750	5	-3.16	766442450	33339	47.25	23900	23900	22600	30850	16650	23750	22989.37	0.85	0	4930	24650	24200	23650	23200	22650	24425	23425	47	7100	500	17100	50	1	9385844	2159	14.50	1.01	12	0.36	1586.00	22737.00	58800	20230418	-60.88	19450	20231101	18.25	25600	-10.16	20240116	20450	12.47	20240206	58800	-60.88	20230418	19450	18.25	20231101	3.10	N	088390	500	46 억		80222	N	N	150	N	00	N
40	20240223	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22950	-800	5	-3.37	548859450	23946	33.94	23900	23900	22600	30850	16650	23750	22920.72	0.85	0	1536	24650	24200	23650	23200	22650	24425	23425	47	7100	500	17100	50	1	9385844	2154	14.47	1.01	12	0.26	1586.00	22737.00	58800	20230418	-60.97	19450	20231101	17.99	25600	-10.35	20240116	20450	12.22	20240206	58800	-60.97	20230418	19450	17.99	20231101	3.10	N	088390	500	46 억		80222	N	N	150	N	00	N
41	20240223	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	-400	5	-1.68	25753300	1098	1.56	23900	23900	23200	30850	16650	23750	23454.74	0.85	0	-439	24650	24200	23650	23200	22650	24425	23425	47	7100	500	17100	50	1	9385844	2192	14.72	1.03	12	0.01	1586.00	22737.00	58800	20230418	-60.29	19450	20231101	20.05	25600	-8.79	20240116	20450	14.18	20240206	58800	-60.29	20230418	19450	20.05	20231101	3.10	N	088390	500	46 억		80222	N	N	150	N	00	N
42	20240222	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	450	2	1.93	1661115550	70341	91.02	23350	24100	23100	30250	16350	23300	23615.17	0.77	0	7399	24466	23882	22966	22382	21466	24175	22675	47	6950	500	16770	50	1	9385844	2229	14.97	1.04	12	0.75	1586.00	22737.00	58800	20230418	-59.61	19450	20231101	22.11	25600	-7.23	20240116	20450	16.14	20240206	58800	-59.61	20230418	19450	22.11	20231101	3.08	N	088390	500	46 억		72737	N	N	150	N	00	N
43	20240222	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	100	2	0.43	1391885350	58895	76.20	23350	24100	23100	30250	16350	23300	23633.34	0.77	0	7987	24466	23882	22966	22382	21466	24175	22675	47	6950	500	16770	50	1	9385844	2196	14.75	1.03	12	0.63	1586.00	22737.00	58800	20230418	-60.20	19450	20231101	20.31	25600	-8.59	20240116	20450	14.43	20240206	58800	-60.20	20230418	19450	20.31	20231101	3.08	N	088390	500	46 억		72737	N	N	0	N	00	N
44	20240222	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	250	2	1.07	1325270850	56050	72.52	23350	24100	23100	30250	16350	23300	23644.44	0.77	0	8656	24466	23882	22966	22382	21466	24175	22675	47	6950	500	16770	50	1	9385844	2210	14.85	1.04	12	0.60	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	25600	-8.01	20240116	20450	15.16	20240206	58800	-59.95	20230418	19450	21.08	20231101	3.08	N	088390	500	46 억		72737	N	N	0	N	00	N
45	20240222	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	200	2	0.86	1195365500	50493	65.33	23350	24100	23100	30250	16350	23300	23673.89	0.77	0	7168	24466	23882	22966	22382	21466	24175	22675	47	6950	500	16770	50	1	9385844	2206	14.82	1.03	12	0.54	1586.00	22737.00	58800	20230418	-60.03	19450	20231101	20.82	25600	-8.20	20240116	20450	14.91	20240206	58800	-60.03	20230418	19450	20.82	20231101	3.08	N	088390	500	46 억		72737	N	N	0	N	00	N
46	20240222	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	300	2	1.29	1148613150	48505	62.76	23350	24100	23100	30250	16350	23300	23680.30	0.77	0	7050	24466	23882	22966	22382	21466	24175	22675	47	6950	500	16770	50	1	9385844	2215	14.88	1.04	12	0.52	1586.00	22737.00	58800	20230418	-59.86	19450	20231101	21.34	25600	-7.81	20240116	20450	15.40	20240206	58800	-59.86	20230418	19450	21.34	20231101	3.08	N	088390	500	46 억		72737	N	N	0	N	00	N
47	20240222	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	300	2	1.29	941112000	39652	51.31	23350	24100	23100	30250	16350	23300	23734.29	0.77	0	2599	24466	23882	22966	22382	21466	24175	22675	47	6950	500	16770	50	1	9385844	2215	14.88	1.04	12	0.42	1586.00	22737.00	58800	20230418	-59.86	19450	20231101	21.34	25600	-7.81	20240116	20450	15.40	20240206	58800	-59.86	20230418	19450	21.34	20231101	3.08	N	088390	500	46 억		72737	N	N	0	N	00	N
48	20240222	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	250	2	1.07	834965100	35151	45.48	23350	24100	23100	30250	16350	23300	23753.67	0.77	0	3057	24466	23882	22966	22382	21466	24175	22675	47	6950	500	16770	50	1	9385844	2210	14.85	1.04	12	0.37	1586.00	22737.00	58800	20230418	-59.95	19450	20231101	21.08	25600	-8.01	20240116	20450	15.16	20240206	58800	-59.95	20230418	19450	21.08	20231101	3.08	N	088390	500	46 억		72737	N	N	0	N	00	N
49	20240222	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	100	2	0.43	71883300	3082	3.99	23350	23500	23100	30250	16350	23300	23323.59	0.77	0	-603	24466	23882	22966	22382	21466	24175	22675	47	6950	500	16770	50	1	9385844	2196	14.75	1.03	12	0.03	1586.00	22737.00	58800	20230418	-60.20	19450	20231101	20.31	25600	-8.59	20240116	20450	14.43	20240206	58800	-60.20	20230418	19450	20.31	20231101	3.08	N	088390	500	46 억		72737	N	N	0	N	00	N
50	20240221	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	1000	2	4.48	1761867300	76821	369.78	22050	23550	22050	28950	15650	22300	22933.61	0.74	0	3402	22566	22432	22166	22032	21766	22500	22100	47	6650	500	16050	50	1	9385844	2187	14.69	1.02	12	0.82	1586.00	22737.00	58800	20230418	-60.37	19450	20231101	19.79	25600	-8.98	20240116	20450	13.94	20240206	58800	-60.37	20230418	19450	19.79	20231101	3.07	N	088390	500	46 억		69347	N	N	0	N	00	N
51	20240221	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	1200	2	5.38	1651518250	72082	346.97	22050	23550	22050	28950	15650	22300	22911.66	0.74	0	4003	22566	22432	22166	22032	21766	22500	22100	47	6650	500	16050	50	1	9385844	2206	14.82	1.03	12	0.77	1586.00	22737.00	58800	20230418	-60.03	19450	20231101	20.82	25600	-8.20	20240116	20450	14.91	20240206	58800	-60.03	20230418	19450	20.82	20231101	3.07	N	088390	500	46 억		69347	N	N	0	N	00	N
52	20240221	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22750	450	2	2.02	910251900	40087	192.96	22050	23150	22050	28950	15650	22300	22706.91	0.74	0	594	22566	22432	22166	22032	21766	22500	22100	47	6650	500	16050	50	1	9385844	2135	14.34	1.00	12	0.43	1586.00	22737.00	58800	20230418	-61.31	19450	20231101	16.97	25600	-11.13	20240116	20450	11.25	20240206	58800	-61.31	20230418	19450	16.97	20231101	3.07	N	088390	500	46 억		69347	N	N	0	N	00	N
53	20240221	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22650	350	2	1.57	737504600	32490	156.39	22050	23150	22050	28950	15650	22300	22699.43	0.74	0	-1777	22566	22432	22166	22032	21766	22500	22100	47	6650	500	16050	50	1	9385844	2126	14.28	1.00	12	0.35	1586.00	22737.00	58800	20230418	-61.48	19450	20231101	16.45	25600	-11.52	20240116	20450	10.76	20240206	58800	-61.48	20230418	19450	16.45	20231101	3.07	N	088390	500	46 억		69347	N	N	0	N	00	N
54	20240221	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	400	2	1.79	706652000	31124	149.81	22050	23150	22050	28950	15650	22300	22704.41	0.74	0	-1844	22566	22432	22166	22032	21766	22500	22100	47	6650	500	16050	50	1	9385844	2131	14.31	1.00	12	0.33	1586.00	22737.00	58800	20230418	-61.39	19450	20231101	16.71	25600	-11.33	20240116	20450	11.00	20240206	58800	-61.39	20230418	19450	16.71	20231101	3.07	N	088390	500	46 억		69347	N	N	0	N	00	N
55	20240221	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	300	2	1.35	576341450	25345	122.00	22050	23150	22050	28950	15650	22300	22739.85	0.74	0	-1993	22566	22432	22166	22032	21766	22500	22100	47	6650	500	16050	50	1	9385844	2121	14.25	0.99	12	0.27	1586.00	22737.00	58800	20230418	-61.56	19450	20231101	16.20	25600	-11.72	20240116	20450	10.51	20240206	58800	-61.56	20230418	19450	16.20	20231101	3.07	N	088390	500	46 억		69347	N	N	0	N	00	N
56	20240221	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	400	2	1.79	484808400	21298	102.52	22050	23150	22050	28950	15650	22300	22763.10	0.74	0	-2104	22566	22432	22166	22032	21766	22500	22100	47	6650	500	16050	50	1	9385844	2131	14.31	1.00	12	0.23	1586.00	22737.00	58800	20230418	-61.39	19450	20231101	16.71	25600	-11.33	20240116	20450	11.00	20240206	58800	-61.39	20230418	19450	16.71	20231101	3.07	N	088390	500	46 억		69347	N	N	0	N	00	N
57	20240221	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	-50	5	-0.22	10314350	467	2.25	22050	22250	22050	28950	15650	22300	22086.40	0.74	0	-1	22566	22432	22166	22032	21766	22500	22100	47	6650	500	16050	50	1	9385844	2088	14.03	0.98	12	0.00	1586.00	22737.00	58800	20230418	-62.16	19450	20231101	14.40	25600	-13.09	20240116	20450	8.80	20240206	58800	-62.16	20230418	19450	14.40	20231101	3.07	N	088390	500	46 억		69347	N	N	0	N	00	N
58	20240220	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	100	2	0.45	459691750	20770	64.12	22200	22300	21900	28850	15550	22200	22132.41	0.70	0	3317	22633	22416	22133	21916	21633	22525	22025	47	6650	500	15980	50	1	9385844	2093	14.06	0.98	12	0.22	1586.00	22737.00	58800	20230418	-62.07	19450	20231101	14.65	25600	-12.89	20240116	20450	9.05	20240206	58800	-62.07	20230418	19450	14.65	20231101	3.08	N	088390	500	46 억		65724	N	N	0	N	00	N
59	20240220	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	50	2	0.23	417787500	18888	58.31	22200	22300	21900	28850	15550	22200	22119.20	0.70	0	3198	22633	22416	22133	21916	21633	22525	22025	47	6650	500	15980	50	1	9385844	2088	14.03	0.98	12	0.20	1586.00	22737.00	58800	20230418	-62.16	19450	20231101	14.40	25600	-13.09	20240116	20450	8.80	20240206	58800	-62.16	20230418	19450	14.40	20231101	3.08	N	088390	500	46 억		65724	N	N	0	N	00	N
60	20240220	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	-50	5	-0.23	349140150	15798	48.77	22200	22300	21900	28850	15550	22200	22100.28	0.70	0	3153	22633	22416	22133	21916	21633	22525	22025	47	6650	500	15980	50	1	9385844	2079	13.97	0.97	12	0.17	1586.00	22737.00	58800	20230418	-62.33	19450	20231101	13.88	25600	-13.48	20240116	20450	8.31	20240206	58800	-62.33	20230418	19450	13.88	20231101	3.08	N	088390	500	46 억		65724	N	N	0	N	00	N
61	20240220	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-150	5	-0.68	297260700	13457	41.55	22200	22300	21900	28850	15550	22200	22089.67	0.70	0	1951	22633	22416	22133	21916	21633	22525	22025	47	6650	500	15980	50	1	9385844	2070	13.90	0.97	12	0.14	1586.00	22737.00	58800	20230418	-62.50	19450	20231101	13.37	25600	-13.87	20240116	20450	7.82	20240206	58800	-62.50	20230418	19450	13.37	20231101	3.08	N	088390	500	46 억		65724	N	N	0	N	00	N
62	20240220	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	0	3	0.00	282007650	12766	39.41	22200	22300	21900	28850	15550	22200	22090.53	0.70	0	1800	22633	22416	22133	21916	21633	22525	22025	47	6650	500	15980	50	1	9385844	2084	14.00	0.98	12	0.14	1586.00	22737.00	58800	20230418	-62.24	19450	20231101	14.14	25600	-13.28	20240116	20450	8.56	20240206	58800	-62.24	20230418	19450	14.14	20231101	3.08	N	088390	500	46 억		65724	N	N	0	N	00	N
63	20240220	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	0	3	0.00	257907000	11676	36.05	22200	22300	21900	28850	15550	22200	22088.64	0.70	0	1312	22633	22416	22133	21916	21633	22525	22025	47	6650	500	15980	50	1	9385844	2084	14.00	0.98	12	0.12	1586.00	22737.00	58800	20230418	-62.24	19450	20231101	14.14	25600	-13.28	20240116	20450	8.56	20240206	58800	-62.24	20230418	19450	14.14	20231101	3.08	N	088390	500	46 억		65724	N	N	0	N	00	N
64	20240220	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	0	3	0.00	171140500	7773	24.00	22200	22200	21900	28850	15550	22200	22017.30	0.70	0	623	22633	22416	22133	21916	21633	22525	22025	47	6650	500	15980	50	1	9385844	2084	14.00	0.98	12	0.08	1586.00	22737.00	58800	20230418	-62.24	19450	20231101	14.14	25600	-13.28	20240116	20450	8.56	20240206	58800	-62.24	20230418	19450	14.14	20231101	3.08	N	088390	500	46 억		65724	N	N	0	N	00	N
65	20240220	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	-50	5	-0.23	10300350	466	1.44	22200	22200	21900	28850	15550	22200	22103.76	0.70	0	31	22633	22416	22133	21916	21633	22525	22025	47	6650	500	15980	50	1	9385844	2079	13.97	0.97	12	0.00	1586.00	22737.00	58800	20230418	-62.33	19450	20231101	13.88	25600	-13.48	20240116	20450	8.31	20240206	58800	-62.33	20230418	19450	13.88	20231101	3.08	N	088390	500	46 억		65724	N	N	0	N	00	N
66	20240219	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	50	2	0.23	714894400	32391	116.21	22100	22350	21850	28750	15550	22150	22070.76	0.68	0	1837	22916	22532	22216	21832	21516	22375	21675	47	6600	500	15940	50	1	9385844	2084	14.00	0.98	12	0.35	1586.00	22737.00	58800	20230418	-62.24	19450	20231101	14.14	25600	-13.28	20240116	20450	8.56	20240206	58800	-62.24	20230418	19450	14.14	20231101	3.03	N	088390	500	46 억		64163	N	N	33	N	00	N
67	20240219	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	150	2	0.68	690426200	31288	112.25	22100	22350	21850	28750	15550	22150	22066.81	0.68	0	1698	22916	22532	22216	21832	21516	22375	21675	47	6600	500	15940	50	1	9385844	2093	14.06	0.98	12	0.33	1586.00	22737.00	58800	20230418	-62.07	19450	20231101	14.65	25600	-12.89	20240116	20450	9.05	20240206	58800	-62.07	20230418	19450	14.65	20231101	3.03	N	088390	500	46 억		64163	N	N	33	N	00	N
68	20240219	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	50	2	0.23	563731050	25584	91.78	22100	22350	21850	28750	15550	22150	22034.52	0.68	0	-290	22916	22532	22216	21832	21516	22375	21675	47	6600	500	15940	50	1	9385844	2084	14.00	0.98	12	0.27	1586.00	22737.00	58800	20230418	-62.24	19450	20231101	14.14	25600	-13.28	20240116	20450	8.56	20240206	58800	-62.24	20230418	19450	14.14	20231101	3.03	N	088390	500	46 억		64163	N	N	33	N	00	N
69	20240219	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-100	5	-0.45	456770850	20711	74.30	22100	22350	21850	28750	15550	22150	22054.50	0.68	0	-64	22916	22532	22216	21832	21516	22375	21675	47	6600	500	15940	50	1	9385844	2070	13.90	0.97	12	0.22	1586.00	22737.00	58800	20230418	-62.50	19450	20231101	13.37	25600	-13.87	20240116	20450	7.82	20240206	58800	-62.50	20230418	19450	13.37	20231101	3.03	N	088390	500	46 억		64163	N	N	33	N	00	N
70	20240219	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-50	5	-0.23	312065750	14121	50.66	22100	22350	21950	28750	15550	22150	22099.41	0.68	0	-538	22916	22532	22216	21832	21516	22375	21675	47	6600	500	15940	50	1	9385844	2074	13.93	0.97	12	0.15	1586.00	22737.00	58800	20230418	-62.41	19450	20231101	13.62	25600	-13.67	20240116	20450	8.07	20240206	58800	-62.41	20230418	19450	13.62	20231101	3.03	N	088390	500	46 억		64163	N	N	33	N	00	N
71	20240219	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	0	3	0.00	246755400	11162	40.04	22100	22350	21950	28750	15550	22150	22106.74	0.68	0	-438	22916	22532	22216	21832	21516	22375	21675	47	6600	500	15940	50	1	9385844	2079	13.97	0.97	12	0.12	1586.00	22737.00	58800	20230418	-62.33	19450	20231101	13.88	25600	-13.48	20240116	20450	8.31	20240206	58800	-62.33	20230418	19450	13.88	20231101	3.03	N	088390	500	46 억		64163	N	N	33	N	00	N
72	20240219	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	50	2	0.23	189564400	8582	30.79	22100	22350	21950	28750	15550	22150	22088.60	0.68	0	-215	22916	22532	22216	21832	21516	22375	21675	47	6600	500	15940	50	1	9385844	2084	14.00	0.98	12	0.09	1586.00	22737.00	58800	20230418	-62.24	19450	20231101	14.14	25600	-13.28	20240116	20450	8.56	20240206	58800	-62.24	20230418	19450	14.14	20231101	3.03	N	088390	500	46 억		64163	N	N	33	N	00	N
73	20240219	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	0	3	0.00	12864150	582	2.09	22100	22200	21950	28750	15550	22150	22103.35	0.68	0	-383	22916	22532	22216	21832	21516	22375	21675	47	6600	500	15940	50	1	9385844	2079	13.97	0.97	12	0.01	1586.00	22737.00	58800	20230418	-62.33	19450	20231101	13.88	25600	-13.48	20240116	20450	8.31	20240206	58800	-62.33	20230418	19450	13.88	20231101	3.03	N	088390	500	46 억		64163	N	N	33	N	00	N
74	20240216	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	50	2	0.23	618776400	27853	77.22	22350	22600	21900	28700	15500	22100	22215.79	0.71	0	-2661	22566	22332	21916	21682	21266	22450	21800	47	6600	500	15910	50	1	9385844	2079	13.97	0.97	12	0.30	1586.00	22737.00	58800	20230418	-62.33	19450	20231101	13.88	25600	-13.48	20240116	20450	8.31	20240206	58800	-62.33	20230418	19450	13.88	20231101	3.02	N	088390	500	46 억		66877	N	N	33	N	00	N
75	20240216	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-50	5	-0.23	574030150	25829	71.61	22350	22600	21900	28700	15500	22100	22224.25	0.71	0	-1617	22566	22332	21916	21682	21266	22450	21800	47	6600	500	15910	50	1	9385844	2070	13.90	0.97	12	0.28	1586.00	22737.00	58800	20230418	-62.50	19450	20231101	13.37	25600	-13.87	20240116	20450	7.82	20240206	58800	-62.50	20230418	19450	13.37	20231101	3.02	N	088390	500	46 억		66877	N	N	201	N	00	N
76	20240216	140621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	50	2	0.23	462332600	20747	57.52	22350	22600	21900	28700	15500	22100	22284.31	0.71	0	-1698	22566	22332	21916	21682	21266	22450	21800	47	6600	500	15910	50	1	9385844	2079	13.97	0.97	12	0.22	1586.00	22737.00	58800	20230418	-62.33	19450	20231101	13.88	25600	-13.48	20240116	20450	8.31	20240206	58800	-62.33	20230418	19450	13.88	20231101	3.02	N	088390	500	46 억		66877	N	N	201	N	00	N
77	20240216	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	0	3	0.00	434212050	19478	54.00	22350	22600	21900	28700	15500	22100	22292.44	0.71	0	-1598	22566	22332	21916	21682	21266	22450	21800	47	6600	500	15910	50	1	9385844	2074	13.93	0.97	12	0.21	1586.00	22737.00	58800	20230418	-62.41	19450	20231101	13.62	25600	-13.67	20240116	20450	8.07	20240206	58800	-62.41	20230418	19450	13.62	20231101	3.02	N	088390	500	46 억		66877	N	N	201	N	00	N
78	20240216	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	0	3	0.00	386021500	17288	47.93	22350	22600	22000	28700	15500	22100	22328.87	0.71	0	-588	22566	22332	21916	21682	21266	22450	21800	47	6600	500	15910	50	1	9385844	2074	13.93	0.97	12	0.18	1586.00	22737.00	58800	20230418	-62.41	19450	20231101	13.62	25600	-13.67	20240116	20450	8.07	20240206	58800	-62.41	20230418	19450	13.62	20231101	3.02	N	088390	500	46 억		66877	N	N	201	N	00	N
79	20240216	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	150	2	0.68	293557100	13106	36.33	22350	22600	22200	28700	15500	22100	22398.68	0.71	0	1911	22566	22332	21916	21682	21266	22450	21800	47	6600	500	15910	50	1	9385844	2088	14.03	0.98	12	0.14	1586.00	22737.00	58800	20230418	-62.16	19450	20231101	14.40	25600	-13.09	20240116	20450	8.80	20240206	58800	-62.16	20230418	19450	14.40	20231101	3.02	N	088390	500	46 억		66877	N	N	201	N	00	N
80	20240216	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	250	2	1.13	220156800	9816	27.21	22350	22600	22250	28700	15500	22100	22428.36	0.71	0	2006	22566	22332	21916	21682	21266	22450	21800	47	6600	500	15910	50	1	9385844	2098	14.09	0.98	12	0.10	1586.00	22737.00	58800	20230418	-61.99	19450	20231101	14.91	25600	-12.70	20240116	20450	9.29	20240206	58800	-61.99	20230418	19450	14.91	20231101	3.02	N	088390	500	46 억		66877	N	N	201	N	00	N
81	20240216	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	300	2	1.36	39860150	1779	4.93	22350	22550	22250	28700	15500	22100	22405.93	0.71	0	545	22566	22332	21916	21682	21266	22450	21800	47	6600	500	15910	50	1	9385844	2102	14.12	0.99	12	0.02	1586.00	22737.00	58800	20230418	-61.90	19450	20231101	15.17	25600	-12.50	20240116	20450	9.54	20240206	58800	-61.90	20230418	19450	15.17	20231101	3.02	N	088390	500	46 억		66877	N	N	201	N	00	N
82	20240215	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	350	2	1.61	788043650	35957	63.09	21900	22150	21500	28250	15250	21750	21916.26	0.61	0	9804	22516	22132	21516	21132	20516	22325	21325	47	6500	500	15660	50	1	9385844	2074	13.93	0.97	12	0.38	1586.00	22737.00	58800	20230418	-62.41	19450	20231101	13.62	25600	-13.67	20240116	20450	8.07	20240206	58800	-62.41	20230418	19450	13.62	20231101	2.96	N	088390	500	46 억		57068	N	N	201	N	00	N
83	20240215	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	400	2	1.84	748195600	34154	59.92	21900	22150	21500	28250	15250	21750	21906.53	0.61	0	10236	22516	22132	21516	21132	20516	22325	21325	47	6500	500	15660	50	1	9385844	2079	13.97	0.97	12	0.36	1586.00	22737.00	58800	20230418	-62.33	19450	20231101	13.88	25600	-13.48	20240116	20450	8.31	20240206	58800	-62.33	20230418	19450	13.88	20231101	2.96	N	088390	500	46 억		57068	N	N	314	N	00	N
84	20240215	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	300	2	1.38	674342500	30814	54.06	21900	22150	21500	28250	15250	21750	21884.29	0.61	0	10082	22516	22132	21516	21132	20516	22325	21325	47	6500	500	15660	50	1	9385844	2070	13.90	0.97	12	0.33	1586.00	22737.00	58800	20230418	-62.50	19450	20231101	13.37	25600	-13.87	20240116	20450	7.82	20240206	58800	-62.50	20230418	19450	13.37	20231101	2.96	N	088390	500	46 억		57068	N	N	314	N	00	N
85	20240215	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	400	2	1.84	617664300	28250	49.56	21900	22150	21500	28250	15250	21750	21864.22	0.61	0	9701	22516	22132	21516	21132	20516	22325	21325	47	6500	500	15660	50	1	9385844	2079	13.97	0.97	12	0.30	1586.00	22737.00	58800	20230418	-62.33	19450	20231101	13.88	25600	-13.48	20240116	20450	8.31	20240206	58800	-62.33	20230418	19450	13.88	20231101	2.96	N	088390	500	46 억		57068	N	N	314	N	00	N
86	20240215	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21950	200	2	0.92	429280250	19699	34.56	21900	22150	21500	28250	15250	21750	21791.98	0.61	0	4008	22516	22132	21516	21132	20516	22325	21325	47	6500	500	15660	50	1	9385844	2060	13.84	0.97	12	0.21	1586.00	22737.00	58800	20230418	-62.67	19450	20231101	12.85	25600	-14.26	20240116	20450	7.33	20240206	58800	-62.67	20230418	19450	12.85	20231101	2.96	N	088390	500	46 억		57068	N	N	314	N	00	N
87	20240215	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	250	2	1.15	362951400	16679	29.26	21900	22150	21500	28250	15250	21750	21760.98	0.61	0	3617	22516	22132	21516	21132	20516	22325	21325	47	6500	500	15660	50	1	9385844	2065	13.87	0.97	12	0.18	1586.00	22737.00	58800	20230418	-62.59	19450	20231101	13.11	25600	-14.06	20240116	20450	7.58	20240206	58800	-62.59	20230418	19450	13.11	20231101	2.96	N	088390	500	46 억		57068	N	N	314	N	00	N
88	20240215	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	0	3	0.00	232516150	10713	18.80	21900	22150	21500	28250	15250	21750	21704.11	0.61	0	2741	22516	22132	21516	21132	20516	22325	21325	47	6500	500	15660	50	1	9385844	2041	13.71	0.96	12	0.11	1586.00	22737.00	58800	20230418	-63.01	19450	20231101	11.83	25600	-15.04	20240116	20450	6.36	20240206	58800	-63.01	20230418	19450	11.83	20231101	2.96	N	088390	500	46 억		57068	N	N	314	N	00	N
89	20240215	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	150	2	0.69	20050650	913	1.60	21900	22150	21850	28250	15250	21750	21961.28	0.61	0	-117	22516	22132	21516	21132	20516	22325	21325	47	6500	500	15660	50	1	9385844	2055	13.81	0.96	12	0.01	1586.00	22737.00	58800	20230418	-62.76	19450	20231101	12.60	25600	-14.45	20240116	20450	7.09	20240206	58800	-62.76	20230418	19450	12.60	20231101	2.96	N	088390	500	46 억		57068	N	N	314	N	00	N
90	20240214	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	-50	5	-0.23	1200389150	56257	192.15	21600	21900	20900	28300	15300	21800	21337.54	0.52	0	7814	22233	22016	21683	21466	21133	22125	21575	47	6500	500	15690	50	1	9385844	2041	13.71	0.96	12	0.60	1586.00	22737.00	58800	20230418	-63.01	19450	20231101	11.83	25600	-15.04	20240116	20450	6.36	20240206	58800	-63.01	20230418	19450	11.83	20231101	2.95	N	088390	500	46 억		48702	N	N	313	N	00	N
91	20240214	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	0	3	0.00	1157916250	54306	185.49	21600	21900	20900	28300	15300	21800	21322.07	0.52	0	7265	22233	22016	21683	21466	21133	22125	21575	47	6500	500	15690	50	1	9385844	2046	13.75	0.96	12	0.58	1586.00	22737.00	58800	20230418	-62.93	19450	20231101	12.08	25600	-14.84	20240116	20450	6.60	20240206	58800	-62.93	20230418	19450	12.08	20231101	2.95	N	088390	500	46 억		48702	N	N	1133	N	00	N
92	20240214	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	-150	5	-0.69	1059005850	49767	169.99	21600	21900	20900	28300	15300	21800	21279.28	0.52	0	5247	22233	22016	21683	21466	21133	22125	21575	47	6500	500	15690	50	1	9385844	2032	13.65	0.95	12	0.53	1586.00	22737.00	58800	20230418	-63.18	19450	20231101	11.31	25600	-15.43	20240116	20450	5.87	20240206	58800	-63.18	20230418	19450	11.31	20231101	2.95	N	088390	500	46 억		48702	N	N	1133	N	00	N
93	20240214	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	-200	5	-0.92	912633600	43037	147.00	21600	21850	20900	28300	15300	21800	21205.79	0.52	0	2067	22233	22016	21683	21466	21133	22125	21575	47	6500	500	15690	50	1	9385844	2027	13.62	0.95	12	0.46	1586.00	22737.00	58800	20230418	-63.27	19450	20231101	11.05	25600	-15.62	20240116	20450	5.62	20240206	58800	-63.27	20230418	19450	11.05	20231101	2.95	N	088390	500	46 억		48702	N	N	1133	N	00	N
94	20240214	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21450	-350	5	-1.61	678359000	32066	109.53	21600	21850	20900	28300	15300	21800	21155.09	0.52	0	-2348	22233	22016	21683	21466	21133	22125	21575	47	6500	500	15690	50	1	9385844	2013	13.52	0.94	12	0.34	1586.00	22737.00	58800	20230418	-63.52	19450	20231101	10.28	25600	-16.21	20240116	20450	4.89	20240206	58800	-63.52	20230418	19450	10.28	20231101	2.95	N	088390	500	46 억		48702	N	N	1133	N	00	N
95	20240214	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21100	-700	5	-3.21	462294900	21825	74.55	21600	21850	20950	28300	15300	21800	21181.90	0.52	0	-3827	22233	22016	21683	21466	21133	22125	21575	47	6500	500	15690	50	1	9385844	1980	13.30	0.93	12	0.23	1586.00	22737.00	58800	20230418	-64.12	19450	20231101	8.48	25600	-17.58	20240116	20450	3.18	20240206	58800	-64.12	20230418	19450	8.48	20231101	2.95	N	088390	500	46 억		48702	N	N	1133	N	00	N
96	20240214	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	0	3	0.00	32951600	1535	5.24	21600	21850	21400	28300	15300	21800	21466.84	0.52	0	-310	22233	22016	21683	21466	21133	22125	21575	47	6500	500	15690	50	1	9385844	2046	13.75	0.96	12	0.02	1586.00	22737.00	58800	20230418	-62.93	19450	20231101	12.08	25600	-14.84	20240116	20450	6.60	20240206	58800	-62.93	20230418	19450	12.08	20231101	2.95	N	088390	500	46 억		48702	N	N	1133	N	00	N
97	20240213	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	250	2	1.16	633522850	29255	128.45	21600	21900	21350	28000	15100	21550	21655.19	0.49	0	1669	22050	21800	21500	21250	20950	21925	21375	47	6450	500	15510	50	1	9385844	2046	13.75	0.96	12	0.31	1586.00	22737.00	58800	20230418	-62.93	19450	20231101	12.08	25600	-14.84	20240116	20450	6.60	20240206	58800	-62.93	20230418	19450	12.08	20231101	2.97	N	088390	500	46 억		45616	N	N	1133	N	00	N
98	20240213	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	200	2	0.93	561771400	25954	113.95	21600	21900	21350	28000	15100	21550	21644.89	0.49	0	2370	22050	21800	21500	21250	20950	21925	21375	47	6450	500	15510	50	1	9385844	2041	13.71	0.96	12	0.28	1586.00	22737.00	58800	20230418	-63.01	19450	20231101	11.83	25600	-15.04	20240116	20450	6.36	20240206	58800	-63.01	20230418	19450	11.83	20231101	2.97	N	088390	500	46 억		45616	N	N	333	N	00	N
99	20240213	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21850	300	2	1.39	481110500	22239	97.64	21600	21900	21350	28000	15100	21550	21633.64	0.49	0	2460	22050	21800	21500	21250	20950	21925	21375	47	6450	500	15510	50	1	9385844	2051	13.78	0.96	12	0.24	1586.00	22737.00	58800	20230418	-62.84	19450	20231101	12.34	25600	-14.65	20240116	20450	6.85	20240206	58800	-62.84	20230418	19450	12.34	20231101	2.97	N	088390	500	46 억		45616	N	N	333	N	00	N
100	20240213	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21850	300	2	1.39	434770800	20118	88.33	21600	21850	21350	28000	15100	21550	21611.03	0.49	0	2418	22050	21800	21500	21250	20950	21925	21375	47	6450	500	15510	50	1	9385844	2051	13.78	0.96	12	0.21	1586.00	22737.00	58800	20230418	-62.84	19450	20231101	12.34	25600	-14.65	20240116	20450	6.85	20240206	58800	-62.84	20230418	19450	12.34	20231101	2.97	N	088390	500	46 억		45616	N	N	333	N	00	N
101	20240213	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	150	2	0.70	356901150	16542	72.63	21600	21750	21350	28000	15100	21550	21575.45	0.49	0	878	22050	21800	21500	21250	20950	21925	21375	47	6450	500	15510	50	1	9385844	2037	13.68	0.95	12	0.18	1586.00	22737.00	58800	20230418	-63.10	19450	20231101	11.57	25600	-15.23	20240116	20450	6.11	20240206	58800	-63.10	20230418	19450	11.57	20231101	2.97	N	088390	500	46 억		45616	N	N	333	N	00	N
102	20240213	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	50	2	0.23	293146350	13594	59.69	21600	21750	21350	28000	15100	21550	21564.39	0.49	0	-427	22050	21800	21500	21250	20950	21925	21375	47	6450	500	15510	50	1	9385844	2027	13.62	0.95	12	0.14	1586.00	22737.00	58800	20230418	-63.27	19450	20231101	11.05	25600	-15.62	20240116	20450	5.62	20240206	58800	-63.27	20230418	19450	11.05	20231101	2.97	N	088390	500	46 억		45616	N	N	333	N	00	N
103	20240213	100504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	50	2	0.23	252699350	11724	51.48	21600	21750	21350	28000	15100	21550	21554.02	0.49	0	-301	22050	21800	21500	21250	20950	21925	21375	47	6450	500	15510	50	1	9385844	2027	13.62	0.95	12	0.12	1586.00	22737.00	58800	20230418	-63.27	19450	20231101	11.05	25600	-15.62	20240116	20450	5.62	20240206	58800	-63.27	20230418	19450	11.05	20231101	2.97	N	088390	500	46 억		45616	N	N	333	N	00	N