KissMeData/241690/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	160955	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4575	-95	5	-2.03	620220360	135253	71.00	4640	4645	4565	6070	3270	4670	4585.64	0.88	0	-35284	4753	4711	4633	4591	4513	4732	4612	125	1400	500	3450	5	1	24470706	1120	23.46	0.94	12	0.55	195.00	4866.00	6460	20240110	-29.18	2785	20231031	64.27	6460	-29.18	20240110	4065	12.55	20240104	6460	-29.18	20240110	2785	64.27	20231031	5.03	N	241690	500	125 억		214588	N	N	0	N	00	N
3	20240229	151000	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4590	-80	5	-1.71	583247005	127186	66.76	4640	4645	4565	6070	3270	4670	4585.78	0.88	0	-32615	4753	4711	4633	4591	4513	4732	4612	125	1400	500	3450	5	1	24470706	1123	23.54	0.94	12	0.52	195.00	4866.00	6460	20240110	-28.95	2785	20231031	64.81	6460	-28.95	20240110	4065	12.92	20240104	6460	-28.95	20240110	2785	64.81	20231031	5.03	N	241690	500	125 억		214588	N	N	0	N	00	N
4	20240229	141000	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4610	-60	5	-1.28	442075495	96345	50.57	4640	4645	4565	6070	3270	4670	4588.46	0.88	0	-31331	4753	4711	4633	4591	4513	4732	4612	125	1400	500	3450	5	1	24470706	1128	23.64	0.95	12	0.39	195.00	4866.00	6460	20240110	-28.64	2785	20231031	65.53	6460	-28.64	20240110	4065	13.41	20240104	6460	-28.64	20240110	2785	65.53	20231031	5.03	N	241690	500	125 억		214588	N	N	0	N	00	N
5	20240229	130958	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4570	-100	5	-2.14	399474540	87053	45.70	4640	4645	4565	6070	3270	4670	4588.87	0.88	0	-31482	4753	4711	4633	4591	4513	4732	4612	125	1400	500	3450	5	1	24470706	1118	23.44	0.94	12	0.36	195.00	4866.00	6460	20240110	-29.26	2785	20231031	64.09	6460	-29.26	20240110	4065	12.42	20240104	6460	-29.26	20240110	2785	64.09	20231031	5.03	N	241690	500	125 억		214588	N	N	0	N	00	N
6	20240229	120958	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4585	-85	5	-1.82	347131960	75613	39.69	4640	4645	4565	6070	3270	4670	4590.90	0.88	0	-25641	4753	4711	4633	4591	4513	4732	4612	125	1400	500	3450	5	1	24470706	1122	23.51	0.94	12	0.31	195.00	4866.00	6460	20240110	-29.02	2785	20231031	64.63	6460	-29.02	20240110	4065	12.79	20240104	6460	-29.02	20240110	2785	64.63	20231031	5.03	N	241690	500	125 억		214588	N	N	0	N	00	N
7	20240229	110959	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4590	-80	5	-1.71	288453020	62835	32.98	4640	4645	4565	6070	3270	4670	4590.64	0.88	0	-20071	4753	4711	4633	4591	4513	4732	4612	125	1400	500	3450	5	1	24470706	1123	23.54	0.94	12	0.26	195.00	4866.00	6460	20240110	-28.95	2785	20231031	64.81	6460	-28.95	20240110	4065	12.92	20240104	6460	-28.95	20240110	2785	64.81	20231031	5.03	N	241690	500	125 억		214588	N	N	0	N	00	N
8	20240229	101002	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4570	-100	5	-2.14	213383655	46474	24.40	4640	4645	4565	6070	3270	4670	4591.46	0.88	0	-17190	4753	4711	4633	4591	4513	4732	4612	125	1400	500	3450	5	1	24470706	1118	23.44	0.94	12	0.19	195.00	4866.00	6460	20240110	-29.26	2785	20231031	64.09	6460	-29.26	20240110	4065	12.42	20240104	6460	-29.26	20240110	2785	64.09	20231031	5.03	N	241690	500	125 억		214588	N	N	0	N	00	N
9	20240229	090959	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4595	-75	5	-1.61	50716135	10985	5.77	4640	4645	4595	6070	3270	4670	4616.85	0.88	0	-4553	4753	4711	4633	4591	4513	4732	4612	125	1400	500	3450	5	1	24470706	1124	23.56	0.94	12	0.04	195.00	4866.00	6460	20240110	-28.87	2785	20231031	64.99	6460	-28.87	20240110	4065	13.04	20240104	6460	-28.87	20240110	2785	64.99	20231031	5.03	N	241690	500	125 억		214588	N	N	0	N	00	N
10	20240228	160903	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4670	95	2	2.08	865158180	186927	61.71	4575	4675	4555	5940	3205	4575	4628.19	0.84	0	3257	4901	4737	4626	4462	4351	4682	4407	125	1365	500	3380	5	1	25011565	1168	23.95	0.96	12	0.75	195.00	4866.00	6460	20240110	-27.71	2785	20231031	67.68	6460	-27.71	20240110	4065	14.88	20240104	6460	-27.71	20240110	2785	67.68	20231031	5.04	N	241690	500	125 억		210593	N	N	0	N	00	N
11	20240228	150902	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4655	80	2	1.75	799764995	172914	57.08	4575	4675	4555	5940	3205	4575	4625.27	0.84	0	5041	4901	4737	4626	4462	4351	4682	4407	125	1365	500	3380	5	1	25011565	1164	23.87	0.96	12	0.69	195.00	4866.00	6460	20240110	-27.94	2785	20231031	67.15	6460	-27.94	20240110	4065	14.51	20240104	6460	-27.94	20240110	2785	67.15	20231031	5.04	N	241690	500	125 억		210593	N	N	0	N	00	N
12	20240228	140958	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4655	80	2	1.75	687851105	148855	49.14	4575	4675	4555	5940	3205	4575	4621.00	0.84	0	4338	4901	4737	4626	4462	4351	4682	4407	125	1365	500	3380	5	1	25011565	1164	23.87	0.96	12	0.60	195.00	4866.00	6460	20240110	-27.94	2785	20231031	67.15	6460	-27.94	20240110	4065	14.51	20240104	6460	-27.94	20240110	2785	67.15	20231031	5.04	N	241690	500	125 억		210593	N	N	0	N	00	N
13	20240228	130957	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4650	75	2	1.64	579780320	125638	41.48	4575	4660	4555	5940	3205	4575	4614.74	0.84	0	4257	4901	4737	4626	4462	4351	4682	4407	125	1365	500	3380	5	1	25011565	1163	23.85	0.96	12	0.50	195.00	4866.00	6460	20240110	-28.02	2785	20231031	66.97	6460	-28.02	20240110	4065	14.39	20240104	6460	-28.02	20240110	2785	66.97	20231031	5.04	N	241690	500	125 억		210593	N	N	0	N	00	N
14	20240228	121001	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4630	55	2	1.20	455180345	98777	32.61	4575	4660	4555	5940	3205	4575	4608.22	0.84	0	-3064	4901	4737	4626	4462	4351	4682	4407	125	1365	500	3380	5	1	25011565	1158	23.74	0.95	12	0.39	195.00	4866.00	6460	20240110	-28.33	2785	20231031	66.25	6460	-28.33	20240110	4065	13.90	20240104	6460	-28.33	20240110	2785	66.25	20231031	5.04	N	241690	500	125 억		210593	N	N	0	N	00	N
15	20240228	110917	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4620	45	2	0.98	309383585	67270	22.21	4575	4650	4555	5940	3205	4575	4599.19	0.84	0	4200	4901	4737	4626	4462	4351	4682	4407	125	1365	500	3380	5	1	25011565	1156	23.69	0.95	12	0.27	195.00	4866.00	6460	20240110	-28.48	2785	20231031	65.89	6460	-28.48	20240110	4065	13.65	20240104	6460	-28.48	20240110	2785	65.89	20231031	5.04	N	241690	500	125 억		210593	N	N	0	N	00	N
16	20240228	100959	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4620	45	2	0.98	188078360	41048	13.55	4575	4620	4555	5940	3205	4575	4581.94	0.84	0	7798	4901	4737	4626	4462	4351	4682	4407	125	1365	500	3380	5	1	25011565	1156	23.69	0.95	12	0.16	195.00	4866.00	6460	20240110	-28.48	2785	20231031	65.89	6460	-28.48	20240110	4065	13.65	20240104	6460	-28.48	20240110	2785	65.89	20231031	5.04	N	241690	500	125 억		210593	N	N	0	N	00	N
17	20240228	091001	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4580	5	2	0.11	23027735	5037	1.66	4575	4600	4555	5940	3205	4575	4571.61	0.84	0	-309	4901	4737	4626	4462	4351	4682	4407	125	1365	500	3380	5	1	25011565	1146	23.49	0.94	12	0.02	195.00	4866.00	6460	20240110	-29.10	2785	20231031	64.45	6460	-29.10	20240110	4065	12.67	20240104	6460	-29.10	20240110	2785	64.45	20231031	5.04	N	241690	500	125 억		210593	N	N	0	N	00	N
18	20240227	160958	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4575	45	2	0.99	1393276450	301384	189.62	4650	4790	4515	5880	3175	4530	4623.04	0.96	0	-30376	4660	4595	4530	4465	4400	4562	4432	125	1350	500	3350	5	1	25011565	1144	23.46	0.94	12	1.20	195.00	4866.00	6460	20240110	-29.18	2785	20231031	64.27	6460	-29.18	20240110	4065	12.55	20240104	6460	-29.18	20240110	2785	64.27	20231031	5.04	N	241690	500	125 억		240968	N	N	0	N	00	N
19	20240227	150957	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4565	35	2	0.77	1261291630	272398	171.38	4650	4790	4515	5880	3175	4530	4630.33	0.96	0	-49047	4660	4595	4530	4465	4400	4562	4432	125	1350	500	3350	5	1	25011565	1142	23.41	0.94	12	1.09	195.00	4866.00	6460	20240110	-29.33	2785	20231031	63.91	6460	-29.33	20240110	4065	12.30	20240104	6460	-29.33	20240110	2785	63.91	20231031	5.04	N	241690	500	125 억		240968	N	N	0	N	00	N
20	20240227	140955	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4585	55	2	1.21	1172539585	252972	159.16	4650	4790	4515	5880	3175	4530	4635.06	0.96	0	-52317	4660	4595	4530	4465	4400	4562	4432	125	1350	500	3350	5	1	25011565	1147	23.51	0.94	12	1.01	195.00	4866.00	6460	20240110	-29.02	2785	20231031	64.63	6460	-29.02	20240110	4065	12.79	20240104	6460	-29.02	20240110	2785	64.63	20231031	5.04	N	241690	500	125 억		240968	N	N	0	N	00	N
21	20240227	130917	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4590	60	2	1.32	1131894900	244102	153.58	4650	4790	4515	5880	3175	4530	4636.98	0.96	0	-49821	4660	4595	4530	4465	4400	4562	4432	125	1350	500	3350	5	1	25011565	1148	23.54	0.94	12	0.98	195.00	4866.00	6460	20240110	-28.95	2785	20231031	64.81	6460	-28.95	20240110	4065	12.92	20240104	6460	-28.95	20240110	2785	64.81	20231031	5.04	N	241690	500	125 억		240968	N	N	0	N	00	N
22	20240227	120959	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4525	-5	5	-0.11	1043175325	224679	141.36	4650	4790	4515	5880	3175	4530	4642.96	0.96	0	-39286	4660	4595	4530	4465	4400	4562	4432	125	1350	500	3350	5	1	25011565	1132	23.21	0.93	12	0.90	195.00	4866.00	6460	20240110	-29.95	2785	20231031	62.48	6460	-29.95	20240110	4065	11.32	20240104	6460	-29.95	20240110	2785	62.48	20231031	5.04	N	241690	500	125 억		240968	N	N	0	N	00	N
23	20240227	110958	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4560	30	2	0.66	965019625	207455	130.52	4650	4790	4535	5880	3175	4530	4651.71	0.96	0	-35928	4660	4595	4530	4465	4400	4562	4432	125	1350	500	3350	5	1	25011565	1141	23.38	0.94	12	0.83	195.00	4866.00	6460	20240110	-29.41	2785	20231031	63.73	6460	-29.41	20240110	4065	12.18	20240104	6460	-29.41	20240110	2785	63.73	20231031	5.04	N	241690	500	125 억		240968	N	N	0	N	00	N
24	20240227	100953	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4570	40	2	0.88	884871260	189877	119.46	4650	4790	4570	5880	3175	4530	4660.23	0.96	0	-28269	4660	4595	4530	4465	4400	4562	4432	125	1350	500	3350	5	1	25011565	1143	23.44	0.94	12	0.76	195.00	4866.00	6460	20240110	-29.26	2785	20231031	64.09	6460	-29.26	20240110	4065	12.42	20240104	6460	-29.26	20240110	2785	64.09	20231031	5.04	N	241690	500	125 억		240968	N	N	0	N	00	N
25	20240227	090958	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4705	175	2	3.86	470740470	100416	63.18	4650	4790	4605	5880	3175	4530	4687.90	0.96	0	-4226	4660	4595	4530	4465	4400	4562	4432	125	1350	500	3350	5	1	25011565	1177	24.13	0.97	12	0.40	195.00	4866.00	6460	20240110	-27.17	2785	20231031	68.94	6460	-27.17	20240110	4065	15.74	20240104	6460	-27.17	20240110	2785	68.94	20231031	5.04	N	241690	500	125 억		240968	N	N	0	N	00	N
26	20240226	160953	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4530	-10	5	-0.22	710574840	157279	55.38	4540	4595	4465	5900	3180	4540	4517.85	0.84	0	28620	4760	4650	4575	4465	4390	4612	4427	125	1360	500	3350	5	1	25011565	1133	23.23	0.93	12	0.63	195.00	4866.00	6460	20240110	-29.88	2785	20231031	62.66	6460	-29.88	20240110	4065	11.44	20240104	6460	-29.88	20240110	2785	62.66	20231031	4.99	N	241690	500	125 억		210960	N	N	0	N	00	N
27	20240226	150948	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4510	-30	5	-0.66	675515690	149520	52.65	4540	4595	4465	5900	3180	4540	4517.82	0.84	0	25598	4760	4650	4575	4465	4390	4612	4427	125	1360	500	3350	5	1	25011565	1128	23.13	0.93	12	0.60	195.00	4866.00	6460	20240110	-30.19	2785	20231031	61.94	6460	-30.19	20240110	4065	10.95	20240104	6460	-30.19	20240110	2785	61.94	20231031	4.99	N	241690	500	125 억		210960	N	N	0	N	00	N
28	20240226	140952	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4530	-10	5	-0.22	602482860	133335	46.95	4540	4595	4465	5900	3180	4540	4518.48	0.84	0	21970	4760	4650	4575	4465	4390	4612	4427	125	1360	500	3350	5	1	25011565	1133	23.23	0.93	12	0.53	195.00	4866.00	6460	20240110	-29.88	2785	20231031	62.66	6460	-29.88	20240110	4065	11.44	20240104	6460	-29.88	20240110	2785	62.66	20231031	4.99	N	241690	500	125 억		210960	N	N	0	N	00	N
29	20240226	130945	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4555	15	2	0.33	550022675	121778	42.88	4540	4595	4465	5900	3180	4540	4516.50	0.84	0	25532	4760	4650	4575	4465	4390	4612	4427	125	1360	500	3350	5	1	25011565	1139	23.36	0.94	12	0.49	195.00	4866.00	6460	20240110	-29.49	2785	20231031	63.55	6460	-29.49	20240110	4065	12.05	20240104	6460	-29.49	20240110	2785	63.55	20231031	4.99	N	241690	500	125 억		210960	N	N	0	N	00	N
30	20240226	120945	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4550	10	2	0.22	466506750	103514	36.45	4540	4565	4465	5900	3180	4540	4506.54	0.84	0	26233	4760	4650	4575	4465	4390	4612	4427	125	1360	500	3350	5	1	25011565	1138	23.33	0.94	12	0.41	195.00	4866.00	6460	20240110	-29.57	2785	20231031	63.38	6460	-29.57	20240110	4065	11.93	20240104	6460	-29.57	20240110	2785	63.38	20231031	4.99	N	241690	500	125 억		210960	N	N	0	N	00	N
31	20240226	110943	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4520	-20	5	-0.44	325434940	72331	25.47	4540	4550	4465	5900	3180	4540	4498.96	0.84	0	15957	4760	4650	4575	4465	4390	4612	4427	125	1360	500	3350	5	1	25011565	1131	23.18	0.93	12	0.29	195.00	4866.00	6460	20240110	-30.03	2785	20231031	62.30	6460	-30.03	20240110	4065	11.19	20240104	6460	-30.03	20240110	2785	62.30	20231031	4.99	N	241690	500	125 억		210960	N	N	0	N	00	N
32	20240226	100940	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4480	-60	5	-1.32	267354395	59384	20.91	4540	4550	4470	5900	3180	4540	4501.81	0.84	0	15146	4760	4650	4575	4465	4390	4612	4427	125	1360	500	3350	5	1	25011565	1121	22.97	0.92	12	0.24	195.00	4866.00	6460	20240110	-30.65	2785	20231031	60.86	6460	-30.65	20240110	4065	10.21	20240104	6460	-30.65	20240110	2785	60.86	20231031	4.99	N	241690	500	125 억		210960	N	N	0	N	00	N
33	20240226	090940	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4470	-70	5	-1.54	86902130	19360	6.82	4540	4540	4470	5900	3180	4540	4487.39	0.84	0	261	4760	4650	4575	4465	4390	4612	4427	125	1360	500	3350	5	1	25011565	1118	22.92	0.92	12	0.08	195.00	4866.00	6460	20240110	-30.80	2785	20231031	60.50	6460	-30.80	20240110	4065	9.96	20240104	6460	-30.80	20240110	2785	60.50	20231031	4.99	N	241690	500	125 억		210960	N	N	0	N	00	N
34	20240223	160941	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4540	-120	5	-2.58	1285833445	281865	15.57	4685	4685	4500	6050	3265	4660	4561.91	0.80	0	10897	5276	4967	4801	4492	4326	4885	4410	125	1390	500	3440	5	1	25011565	1136	23.28	0.93	12	1.13	195.00	4866.00	6460	20240110	-29.72	2785	20231031	63.02	6460	-29.72	20240110	4065	11.69	20240104	6460	-29.72	20240110	2785	63.02	20231031	4.97	N	241690	500	125 억		200064	N	N	0	N	00	N
35	20240223	150933	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4505	-155	5	-3.33	1238104885	271321	14.99	4685	4685	4500	6050	3265	4660	4563.22	0.80	0	11104	5276	4967	4801	4492	4326	4885	4410	125	1390	500	3440	5	1	25011565	1127	23.10	0.93	12	1.08	195.00	4866.00	6460	20240110	-30.26	2785	20231031	61.76	6460	-30.26	20240110	4065	10.82	20240104	6460	-30.26	20240110	2785	61.76	20231031	4.97	N	241690	500	125 억		200064	N	N	0	N	00	N
36	20240223	140936	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4525	-135	5	-2.90	1064167365	232777	12.86	4685	4685	4515	6050	3265	4660	4571.59	0.80	0	7969	5276	4967	4801	4492	4326	4885	4410	125	1390	500	3440	5	1	25011565	1132	23.21	0.93	12	0.93	195.00	4866.00	6460	20240110	-29.95	2785	20231031	62.48	6460	-29.95	20240110	4065	11.32	20240104	6460	-29.95	20240110	2785	62.48	20231031	4.97	N	241690	500	125 억		200064	N	N	0	N	00	N
37	20240223	130933	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4545	-115	5	-2.47	977216310	213627	11.80	4685	4685	4515	6050	3265	4660	4574.37	0.80	0	1950	5276	4967	4801	4492	4326	4885	4410	125	1390	500	3440	5	1	25011565	1137	23.31	0.93	12	0.85	195.00	4866.00	6460	20240110	-29.64	2785	20231031	63.20	6460	-29.64	20240110	4065	11.81	20240104	6460	-29.64	20240110	2785	63.20	20231031	4.97	N	241690	500	125 억		200064	N	N	0	N	00	N
38	20240223	120936	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4520	-140	5	-3.00	880593125	192283	10.62	4685	4685	4520	6050	3265	4660	4579.64	0.80	0	6905	5276	4967	4801	4492	4326	4885	4410	125	1390	500	3440	5	1	25011565	1131	23.18	0.93	12	0.77	195.00	4866.00	6460	20240110	-30.03	2785	20231031	62.30	6460	-30.03	20240110	4065	11.19	20240104	6460	-30.03	20240110	2785	62.30	20231031	4.97	N	241690	500	125 억		200064	N	N	0	N	00	N
39	20240223	110924	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4530	-130	5	-2.79	795833465	173571	9.59	4685	4685	4520	6050	3265	4660	4585.03	0.80	0	9175	5276	4967	4801	4492	4326	4885	4410	125	1390	500	3440	5	1	25011565	1133	23.23	0.93	12	0.69	195.00	4866.00	6460	20240110	-29.88	2785	20231031	62.66	6460	-29.88	20240110	4065	11.44	20240104	6460	-29.88	20240110	2785	62.66	20231031	4.97	N	241690	500	125 억		200064	N	N	0	N	00	N
40	20240223	100931	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4595	-65	5	-1.39	575644655	125152	6.92	4685	4685	4530	6050	3265	4660	4599.53	0.80	0	6984	5276	4967	4801	4492	4326	4885	4410	125	1390	500	3440	5	1	25011565	1149	23.56	0.94	12	0.50	195.00	4866.00	6460	20240110	-28.87	2785	20231031	64.99	6460	-28.87	20240110	4065	13.04	20240104	6460	-28.87	20240110	2785	64.99	20231031	4.97	N	241690	500	125 억		200064	N	N	0	N	00	N
41	20240223	090933	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4655	-5	5	-0.11	119901810	25720	1.42	4685	4685	4635	6050	3265	4660	4661.82	0.80	0	2887	5276	4967	4801	4492	4326	4885	4410	125	1390	500	3440	5	1	25011565	1164	23.87	0.96	12	0.10	195.00	4866.00	6460	20240110	-27.94	2785	20231031	67.15	6460	-27.94	20240110	4065	14.51	20240104	6460	-27.94	20240110	2785	67.15	20231031	4.97	N	241690	500	125 억		200064	N	N	0	N	00	N
42	20240222	160920	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4660	185	2	4.13	8703355240	1801389	1216.28	4800	5110	4635	5810	3135	4475	4831.52	1.11	0	-78288	4618	4546	4498	4426	4378	4522	4402	125	1335	500	3310	5	1	25011565	1166	23.90	0.96	12	7.20	195.00	4866.00	6460	20240110	-27.86	2785	20231031	67.32	6460	-27.86	20240110	4065	14.64	20240104	6460	-27.86	20240110	2785	67.32	20231031	4.93	N	241690	500	125 억		277807	N	N	0	N	00	N
43	20240222	150930	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4660	185	2	4.13	8507708470	1759346	1187.90	4800	5110	4650	5810	3135	4475	4835.72	1.11	0	-99857	4618	4546	4498	4426	4378	4522	4402	125	1335	500	3310	5	1	25011565	1166	23.90	0.96	12	7.03	195.00	4866.00	6460	20240110	-27.86	2785	20231031	67.32	6460	-27.86	20240110	4065	14.64	20240104	6460	-27.86	20240110	2785	67.32	20231031	4.93	N	241690	500	125 억		277807	N	N	0	N	00	N
44	20240222	140927	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4690	215	2	4.80	8225280880	1698887	1147.08	4800	5110	4650	5810	3135	4475	4841.57	1.11	0	-116223	4618	4546	4498	4426	4378	4522	4402	125	1335	500	3310	5	1	25011565	1173	24.05	0.96	12	6.79	195.00	4866.00	6460	20240110	-27.40	2785	20231031	68.40	6460	-27.40	20240110	4065	15.38	20240104	6460	-27.40	20240110	2785	68.40	20231031	4.93	N	241690	500	125 억		277807	N	N	0	N	00	N
45	20240222	130914	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4675	200	2	4.47	7994777665	1649728	1113.88	4800	5110	4650	5810	3135	4475	4846.12	1.11	0	-115763	4618	4546	4498	4426	4378	4522	4402	125	1335	500	3310	5	1	25011565	1169	23.97	0.96	12	6.60	195.00	4866.00	6460	20240110	-27.63	2785	20231031	67.86	6460	-27.63	20240110	4065	15.01	20240104	6460	-27.63	20240110	2785	67.86	20231031	4.93	N	241690	500	125 억		277807	N	N	0	N	00	N
46	20240222	120925	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4715	240	2	5.36	7780146315	1603825	1082.89	4800	5110	4660	5810	3135	4475	4851.00	1.11	0	-116694	4618	4546	4498	4426	4378	4522	4402	125	1335	500	3310	5	1	25011565	1179	24.18	0.97	12	6.41	195.00	4866.00	6460	20240110	-27.01	2785	20231031	69.30	6460	-27.01	20240110	4065	15.99	20240104	6460	-27.01	20240110	2785	69.30	20231031	4.93	N	241690	500	125 억		277807	N	N	0	N	00	N
47	20240222	110923	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4735	260	2	5.81	7477936905	1539632	1039.55	4800	5110	4665	5810	3135	4475	4856.96	1.11	0	-114486	4618	4546	4498	4426	4378	4522	4402	125	1335	500	3310	5	1	25011565	1184	24.28	0.97	12	6.16	195.00	4866.00	6460	20240110	-26.70	2785	20231031	70.02	6460	-26.70	20240110	4065	16.48	20240104	6460	-26.70	20240110	2785	70.02	20231031	4.93	N	241690	500	125 억		277807	N	N	0	N	00	N
48	20240222	100914	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4700	225	2	5.03	6999063915	1437984	970.92	4800	5110	4665	5810	3135	4475	4867.28	1.11	0	-107272	4618	4546	4498	4426	4378	4522	4402	125	1335	500	3310	5	1	25011565	1176	24.10	0.97	12	5.75	195.00	4866.00	6460	20240110	-27.24	2785	20231031	68.76	6460	-27.24	20240110	4065	15.62	20240104	6460	-27.24	20240110	2785	68.76	20231031	4.93	N	241690	500	125 억		277807	N	N	0	N	00	N
49	20240222	090930	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4850	375	2	8.38	1108538295	232134	156.74	4800	4880	4670	5810	3135	4475	4775.43	1.11	0	-18264	4618	4546	4498	4426	4378	4522	4402	125	1335	500	3310	5	1	25011565	1213	24.87	1.00	12	0.93	195.00	4866.00	6460	20240110	-24.92	2785	20231031	74.15	6460	-24.92	20240110	4065	19.31	20240104	6460	-24.92	20240110	2785	74.15	20231031	4.93	N	241690	500	125 억		277807	N	N	0	N	00	N
50	20240221	160921	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4475	-80	5	-1.76	435250335	96923	76.69	4570	4570	4450	5920	3190	4555	4490.68	1.09	0	4282	4738	4646	4583	4491	4428	4615	4460	125	1365	500	3370	5	1	25011565	1119	22.95	0.92	12	0.39	195.00	4866.00	6460	20240110	-30.73	2785	20231031	60.68	6460	-30.73	20240110	4065	10.09	20240104	6460	-30.73	20240110	2785	60.68	20231031	4.91	N	241690	500	125 억		273525	N	N	0	N	00	N
51	20240221	150911	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4495	-60	5	-1.32	383732000	85419	67.59	4570	4570	4450	5920	3190	4555	4492.35	1.09	0	4800	4738	4646	4583	4491	4428	4615	4460	125	1365	500	3370	5	1	25011565	1124	23.05	0.92	12	0.34	195.00	4866.00	6460	20240110	-30.42	2785	20231031	61.40	6460	-30.42	20240110	4065	10.58	20240104	6460	-30.42	20240110	2785	61.40	20231031	4.91	N	241690	500	125 억		273525	N	N	0	N	00	N
52	20240221	140911	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4500	-55	5	-1.21	340545675	75791	59.97	4570	4570	4450	5920	3190	4555	4493.22	1.09	0	6370	4738	4646	4583	4491	4428	4615	4460	125	1365	500	3370	5	1	25011565	1126	23.08	0.92	12	0.30	195.00	4866.00	6460	20240110	-30.34	2785	20231031	61.58	6460	-30.34	20240110	4065	10.70	20240104	6460	-30.34	20240110	2785	61.58	20231031	4.91	N	241690	500	125 억		273525	N	N	0	N	00	N
53	20240221	130911	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4495	-60	5	-1.32	292530105	65109	51.52	4570	4570	4450	5920	3190	4555	4492.93	1.09	0	4214	4738	4646	4583	4491	4428	4615	4460	125	1365	500	3370	5	1	25011565	1124	23.05	0.92	12	0.26	195.00	4866.00	6460	20240110	-30.42	2785	20231031	61.40	6460	-30.42	20240110	4065	10.58	20240104	6460	-30.42	20240110	2785	61.40	20231031	4.91	N	241690	500	125 억		273525	N	N	0	N	00	N
54	20240221	120913	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4495	-60	5	-1.32	262111410	58336	46.16	4570	4570	4450	5920	3190	4555	4493.13	1.09	0	5392	4738	4646	4583	4491	4428	4615	4460	125	1365	500	3370	5	1	25011565	1124	23.05	0.92	12	0.23	195.00	4866.00	6460	20240110	-30.42	2785	20231031	61.40	6460	-30.42	20240110	4065	10.58	20240104	6460	-30.42	20240110	2785	61.40	20231031	4.91	N	241690	500	125 억		273525	N	N	0	N	00	N
55	20240221	110919	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4485	-70	5	-1.54	240701085	53567	42.39	4570	4570	4450	5920	3190	4555	4493.46	1.09	0	6560	4738	4646	4583	4491	4428	4615	4460	125	1365	500	3370	5	1	25011565	1122	23.00	0.92	12	0.21	195.00	4866.00	6460	20240110	-30.57	2785	20231031	61.04	6460	-30.57	20240110	4065	10.33	20240104	6460	-30.57	20240110	2785	61.04	20231031	4.91	N	241690	500	125 억		273525	N	N	0	N	00	N
56	20240221	100912	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4485	-70	5	-1.54	179050505	39831	31.52	4570	4570	4450	5920	3190	4555	4495.26	1.09	0	4237	4738	4646	4583	4491	4428	4615	4460	125	1365	500	3370	5	1	25011565	1122	23.00	0.92	12	0.16	195.00	4866.00	6460	20240110	-30.57	2785	20231031	61.04	6460	-30.57	20240110	4065	10.33	20240104	6460	-30.57	20240110	2785	61.04	20231031	4.91	N	241690	500	125 억		273525	N	N	0	N	00	N
57	20240221	090911	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4560	5	2	0.11	47314490	10508	8.31	4570	4570	4450	5920	3190	4555	4502.71	1.09	0	-1056	4738	4646	4583	4491	4428	4615	4460	125	1365	500	3370	5	1	25011565	1141	23.38	0.94	12	0.04	195.00	4866.00	6460	20240110	-29.41	2785	20231031	63.73	6460	-29.41	20240110	4065	12.18	20240104	6460	-29.41	20240110	2785	63.73	20231031	4.91	N	241690	500	125 억		273525	N	N	0	N	00	N
58	20240220	160905	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4555	-95	5	-2.04	569281830	124625	67.30	4620	4675	4520	6040	3255	4650	4567.98	1.06	0	8767	4810	4730	4665	4585	4520	4697	4552	125	1390	500	3440	5	1	25011565	1139	23.36	0.94	12	0.50	195.00	4866.00	6460	20240110	-29.49	2785	20231031	63.55	6460	-29.49	20240110	4065	12.05	20240104	6460	-29.49	20240110	2785	63.55	20231031	4.94	N	241690	500	125 억		264658	N	N	0	N	00	N
59	20240220	150905	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4545	-105	5	-2.26	534992710	117076	63.23	4620	4675	4520	6040	3255	4650	4569.62	1.06	0	4639	4810	4730	4665	4585	4520	4697	4552	125	1390	500	3440	5	1	25011565	1137	23.31	0.93	12	0.47	195.00	4866.00	6460	20240110	-29.64	2785	20231031	63.20	6460	-29.64	20240110	4065	11.81	20240104	6460	-29.64	20240110	2785	63.20	20231031	4.94	N	241690	500	125 억		264658	N	N	0	N	00	N
60	20240220	140904	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4550	-100	5	-2.15	466586165	102004	55.09	4620	4675	4520	6040	3255	4650	4574.19	1.06	0	1965	4810	4730	4665	4585	4520	4697	4552	125	1390	500	3440	5	1	25011565	1138	23.33	0.94	12	0.41	195.00	4866.00	6460	20240110	-29.57	2785	20231031	63.38	6460	-29.57	20240110	4065	11.93	20240104	6460	-29.57	20240110	2785	63.38	20231031	4.94	N	241690	500	125 억		264658	N	N	0	N	00	N
61	20240220	130906	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4540	-110	5	-2.37	392069105	85579	46.22	4620	4675	4530	6040	3255	4650	4581.37	1.06	0	-1845	4810	4730	4665	4585	4520	4697	4552	125	1390	500	3440	5	1	25011565	1136	23.28	0.93	12	0.34	195.00	4866.00	6460	20240110	-29.72	2785	20231031	63.02	6460	-29.72	20240110	4065	11.69	20240104	6460	-29.72	20240110	2785	63.02	20231031	4.94	N	241690	500	125 억		264658	N	N	0	N	00	N
62	20240220	120859	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4560	-90	5	-1.94	301190450	65601	35.43	4620	4675	4550	6040	3255	4650	4591.25	1.06	0	480	4810	4730	4665	4585	4520	4697	4552	125	1390	500	3440	5	1	25011565	1141	23.38	0.94	12	0.26	195.00	4866.00	6460	20240110	-29.41	2785	20231031	63.73	6460	-29.41	20240110	4065	12.18	20240104	6460	-29.41	20240110	2785	63.73	20231031	4.94	N	241690	500	125 억		264658	N	N	0	N	00	N
63	20240220	110901	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4555	-95	5	-2.04	190213240	41274	22.29	4620	4675	4550	6040	3255	4650	4608.55	1.06	0	-4396	4810	4730	4665	4585	4520	4697	4552	125	1390	500	3440	5	1	25011565	1139	23.36	0.94	12	0.17	195.00	4866.00	6460	20240110	-29.49	2785	20231031	63.55	6460	-29.49	20240110	4065	12.05	20240104	6460	-29.49	20240110	2785	63.55	20231031	4.94	N	241690	500	125 억		264658	N	N	0	N	00	N
64	20240220	100854	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4605	-45	5	-0.97	93433065	20223	10.92	4620	4675	4590	6040	3255	4650	4620.14	1.06	0	-595	4810	4730	4665	4585	4520	4697	4552	125	1390	500	3440	5	1	25011565	1152	23.62	0.95	12	0.08	195.00	4866.00	6460	20240110	-28.72	2785	20231031	65.35	6460	-28.72	20240110	4065	13.28	20240104	6460	-28.72	20240110	2785	65.35	20231031	4.94	N	241690	500	125 억		264658	N	N	0	N	00	N
65	20240220	090911	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4635	-15	5	-0.32	46879010	10151	5.48	4620	4675	4590	6040	3255	4650	4618.17	1.06	0	278	4810	4730	4665	4585	4520	4697	4552	125	1390	500	3440	5	1	25011565	1159	23.77	0.95	12	0.04	195.00	4866.00	6460	20240110	-28.25	2785	20231031	66.43	6460	-28.25	20240110	4065	14.02	20240104	6460	-28.25	20240110	2785	66.43	20231031	4.94	N	241690	500	125 억		264658	N	N	0	N	00	N
66	20240219	160905	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4650	-35	5	-0.75	858983940	184015	122.75	4685	4745	4600	6090	3280	4685	4667.99	1.00	0	15645	4781	4732	4671	4622	4561	4702	4592	125	1405	500	3460	5	1	25011565	1163	23.85	0.96	12	0.74	195.00	4866.00	6460	20240110	-28.02	2785	20231031	66.97	6460	-28.02	20240110	4065	14.39	20240104	6460	-28.02	20240110	2785	66.97	20231031	4.93	N	241690	500	125 억		249234	N	N	0	N	00	N
67	20240219	150910	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4650	-35	5	-0.75	839079075	179733	119.89	4685	4745	4600	6090	3280	4685	4668.45	1.00	0	14778	4781	4732	4671	4622	4561	4702	4592	125	1405	500	3460	5	1	25011565	1163	23.85	0.96	12	0.72	195.00	4866.00	6460	20240110	-28.02	2785	20231031	66.97	6460	-28.02	20240110	4065	14.39	20240104	6460	-28.02	20240110	2785	66.97	20231031	4.93	N	241690	500	125 억		249234	N	N	0	N	00	N
68	20240219	140909	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4625	-60	5	-1.28	791136810	169398	113.00	4685	4745	4600	6090	3280	4685	4670.26	1.00	0	16444	4781	4732	4671	4622	4561	4702	4592	125	1405	500	3460	5	1	25011565	1157	23.72	0.95	12	0.68	195.00	4866.00	6460	20240110	-28.41	2785	20231031	66.07	6460	-28.41	20240110	4065	13.78	20240104	6460	-28.41	20240110	2785	66.07	20231031	4.93	N	241690	500	125 억		249234	N	N	0	N	00	N
69	20240219	130908	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4620	-65	5	-1.39	715387375	153015	102.07	4685	4745	4600	6090	3280	4685	4675.26	1.00	0	17199	4781	4732	4671	4622	4561	4702	4592	125	1405	500	3460	5	1	25011565	1156	23.69	0.95	12	0.61	195.00	4866.00	6460	20240110	-28.48	2785	20231031	65.89	6460	-28.48	20240110	4065	13.65	20240104	6460	-28.48	20240110	2785	65.89	20231031	4.93	N	241690	500	125 억		249234	N	N	0	N	00	N
70	20240219	120906	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4615	-70	5	-1.49	668107570	142800	95.25	4685	4745	4600	6090	3280	4685	4678.61	1.00	0	19910	4781	4732	4671	4622	4561	4702	4592	125	1405	500	3460	5	1	25011565	1154	23.67	0.95	12	0.57	195.00	4866.00	6460	20240110	-28.56	2785	20231031	65.71	6460	-28.56	20240110	4065	13.53	20240104	6460	-28.56	20240110	2785	65.71	20231031	4.93	N	241690	500	125 억		249234	N	N	0	N	00	N
71	20240219	110904	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4710	25	2	0.53	286293075	60812	40.56	4685	4745	4655	6090	3280	4685	4707.93	1.00	0	3410	4781	4732	4671	4622	4561	4702	4592	125	1405	500	3460	5	1	25011565	1178	24.15	0.97	12	0.24	195.00	4866.00	6460	20240110	-27.09	2785	20231031	69.12	6460	-27.09	20240110	4065	15.87	20240104	6460	-27.09	20240110	2785	69.12	20231031	4.93	N	241690	500	125 억		249234	N	N	0	N	00	N
72	20240219	100900	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4685	0	3	0.00	189177260	40202	26.82	4685	4745	4655	6090	3280	4685	4705.79	1.00	0	4008	4781	4732	4671	4622	4561	4702	4592	125	1405	500	3460	5	1	25011565	1172	24.03	0.96	12	0.16	195.00	4866.00	6460	20240110	-27.48	2785	20231031	68.22	6460	-27.48	20240110	4065	15.25	20240104	6460	-27.48	20240110	2785	68.22	20231031	4.93	N	241690	500	125 억		249234	N	N	0	N	00	N
73	20240219	090901	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4730	45	2	0.96	43691125	9312	6.21	4685	4730	4655	6090	3280	4685	4692.09	1.00	0	2148	4781	4732	4671	4622	4561	4702	4592	125	1405	500	3460	5	1	25011565	1183	24.26	0.97	12	0.04	195.00	4866.00	6460	20240110	-26.78	2785	20231031	69.84	6460	-26.78	20240110	4065	16.36	20240104	6460	-26.78	20240110	2785	69.84	20231031	4.93	N	241690	500	125 억		249234	N	N	0	N	00	N
74	20240216	160855	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4685	-15	5	-0.32	696087725	149211	91.18	4690	4720	4610	6110	3290	4700	4665.10	0.97	0	4566	4843	4771	4678	4606	4513	4807	4642	125	1410	500	3470	5	1	25011565	1172	24.03	0.96	12	0.60	195.00	4866.00	6460	20240110	-27.48	2785	20231031	68.22	6460	-27.48	20240110	4065	15.25	20240104	6460	-27.48	20240110	2785	68.22	20231031	4.95	N	241690	500	125 억		243439	N	N	0	N	00	N
75	20240216	150901	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4710	10	2	0.21	607832895	130393	79.68	4690	4720	4610	6110	3290	4700	4661.55	0.97	0	-1681	4843	4771	4678	4606	4513	4807	4642	125	1410	500	3470	5	1	25011565	1178	24.15	0.97	12	0.52	195.00	4866.00	6460	20240110	-27.09	2785	20231031	69.12	6460	-27.09	20240110	4065	15.87	20240104	6460	-27.09	20240110	2785	69.12	20231031	4.95	N	241690	500	125 억		243439	N	N	0	N	00	N
76	20240216	140905	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4705	5	2	0.11	526957670	113173	69.16	4690	4720	4610	6110	3290	4700	4656.21	0.97	0	-1247	4843	4771	4678	4606	4513	4807	4642	125	1410	500	3470	5	1	25011565	1177	24.13	0.97	12	0.45	195.00	4866.00	6460	20240110	-27.17	2785	20231031	68.94	6460	-27.17	20240110	4065	15.74	20240104	6460	-27.17	20240110	2785	68.94	20231031	4.95	N	241690	500	125 억		243439	N	N	0	N	00	N
77	20240216	130859	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4690	-10	5	-0.21	383565245	82596	50.47	4690	4700	4610	6110	3290	4700	4643.87	0.97	0	-12848	4843	4771	4678	4606	4513	4807	4642	125	1410	500	3470	5	1	25011565	1173	24.05	0.96	12	0.33	195.00	4866.00	6460	20240110	-27.40	2785	20231031	68.40	6460	-27.40	20240110	4065	15.38	20240104	6460	-27.40	20240110	2785	68.40	20231031	4.95	N	241690	500	125 억		243439	N	N	0	N	00	N
78	20240216	120902	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4655	-45	5	-0.96	335199990	72226	44.14	4690	4700	4610	6110	3290	4700	4640.99	0.97	0	-15959	4843	4771	4678	4606	4513	4807	4642	125	1410	500	3470	5	1	25011565	1164	23.87	0.96	12	0.29	195.00	4866.00	6460	20240110	-27.94	2785	20231031	67.15	6460	-27.94	20240110	4065	14.51	20240104	6460	-27.94	20240110	2785	67.15	20231031	4.95	N	241690	500	125 억		243439	N	N	0	N	00	N
79	20240216	110909	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4650	-50	5	-1.06	274389495	59123	36.13	4690	4700	4610	6110	3290	4700	4640.99	0.97	0	-15335	4843	4771	4678	4606	4513	4807	4642	125	1410	500	3470	5	1	25011565	1163	23.85	0.96	12	0.24	195.00	4866.00	6460	20240110	-28.02	2785	20231031	66.97	6460	-28.02	20240110	4065	14.39	20240104	6460	-28.02	20240110	2785	66.97	20231031	4.95	N	241690	500	125 억		243439	N	N	0	N	00	N
80	20240216	100902	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4640	-60	5	-1.28	187176155	40294	24.62	4690	4700	4615	6110	3290	4700	4645.26	0.97	0	-13555	4843	4771	4678	4606	4513	4807	4642	125	1410	500	3470	5	1	25011565	1161	23.79	0.95	12	0.16	195.00	4866.00	6460	20240110	-28.17	2785	20231031	66.61	6460	-28.17	20240110	4065	14.15	20240104	6460	-28.17	20240110	2785	66.61	20231031	4.95	N	241690	500	125 억		243439	N	N	0	N	00	N
81	20240216	090855	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4660	-40	5	-0.85	22130770	4758	2.91	4690	4690	4635	6110	3290	4700	4651.28	0.97	0	-2048	4843	4771	4678	4606	4513	4807	4642	125	1410	500	3470	5	1	25011565	1166	23.90	0.96	12	0.02	195.00	4866.00	6460	20240110	-27.86	2785	20231031	67.32	6460	-27.86	20240110	4065	14.64	20240104	6460	-27.86	20240110	2785	67.32	20231031	4.95	N	241690	500	125 억		243439	N	N	0	N	00	N
82	20240215	160854	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4700	35	2	0.75	754169145	162623	94.36	4670	4750	4585	6060	3270	4665	4637.45	1.02	0	-12769	4808	4736	4633	4561	4458	4772	4597	125	1395	500	3450	5	1	25011565	1176	24.10	0.97	12	0.65	195.00	4866.00	6460	20240110	-27.24	2785	20231031	68.76	6460	-27.24	20240110	4065	15.62	20240104	6460	-27.24	20240110	2785	68.76	20231031	4.95	N	241690	500	125 억		255028	N	N	0	N	00	N
83	20240215	150859	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4655	-10	5	-0.21	712577055	153759	89.22	4670	4750	4585	6060	3270	4665	4634.38	1.02	0	-11124	4808	4736	4633	4561	4458	4772	4597	125	1395	500	3450	5	1	25011565	1164	23.87	0.96	12	0.61	195.00	4866.00	6460	20240110	-27.94	2785	20231031	67.15	6460	-27.94	20240110	4065	14.51	20240104	6460	-27.94	20240110	2785	67.15	20231031	4.95	N	241690	500	125 억		255028	N	N	0	N	00	N
84	20240215	140853	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4630	-35	5	-0.75	629785375	135916	78.87	4670	4750	4585	6060	3270	4665	4633.64	1.02	0	-9235	4808	4736	4633	4561	4458	4772	4597	125	1395	500	3450	5	1	25011565	1158	23.74	0.95	12	0.54	195.00	4866.00	6460	20240110	-28.33	2785	20231031	66.25	6460	-28.33	20240110	4065	13.90	20240104	6460	-28.33	20240110	2785	66.25	20231031	4.95	N	241690	500	125 억		255028	N	N	0	N	00	N
85	20240215	130833	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4660	-5	5	-0.11	578449405	124879	72.46	4670	4750	4585	6060	3270	4665	4632.08	1.02	0	-5497	4808	4736	4633	4561	4458	4772	4597	125	1395	500	3450	5	1	25011565	1166	23.90	0.96	12	0.50	195.00	4866.00	6460	20240110	-27.86	2785	20231031	67.32	6460	-27.86	20240110	4065	14.64	20240104	6460	-27.86	20240110	2785	67.32	20231031	4.95	N	241690	500	125 억		255028	N	N	0	N	00	N
86	20240215	120854	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4665	0	3	0.00	535753805	115712	67.14	4670	4750	4585	6060	3270	4665	4630.06	1.02	0	-4345	4808	4736	4633	4561	4458	4772	4597	125	1395	500	3450	5	1	25011565	1167	23.92	0.96	12	0.46	195.00	4866.00	6460	20240110	-27.79	2785	20231031	67.50	6460	-27.79	20240110	4065	14.76	20240104	6460	-27.79	20240110	2785	67.50	20231031	4.95	N	241690	500	125 억		255028	N	N	0	N	00	N
87	20240215	110848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4630	-35	5	-0.75	435296220	94252	54.69	4670	4695	4585	6060	3270	4665	4618.43	1.02	0	399	4808	4736	4633	4561	4458	4772	4597	125	1395	500	3450	5	1	25011565	1158	23.74	0.95	12	0.38	195.00	4866.00	6460	20240110	-28.33	2785	20231031	66.25	6460	-28.33	20240110	4065	13.90	20240104	6460	-28.33	20240110	2785	66.25	20231031	4.95	N	241690	500	125 억		255028	N	N	0	N	00	N
88	20240215	100847	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4620	-45	5	-0.96	316279540	68391	39.68	4670	4695	4590	6060	3270	4665	4624.58	1.02	0	-2957	4808	4736	4633	4561	4458	4772	4597	125	1395	500	3450	5	1	25011565	1156	23.69	0.95	12	0.27	195.00	4866.00	6460	20240110	-28.48	2785	20231031	65.89	6460	-28.48	20240110	4065	13.65	20240104	6460	-28.48	20240110	2785	65.89	20231031	4.95	N	241690	500	125 억		255028	N	N	0	N	00	N
89	20240215	090850	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4665	0	3	0.00	41951975	9001	5.22	4670	4695	4630	6060	3270	4665	4660.81	1.02	0	-3006	4808	4736	4633	4561	4458	4772	4597	125	1395	500	3450	5	1	25011565	1167	23.92	0.96	12	0.04	195.00	4866.00	6460	20240110	-27.79	2785	20231031	67.50	6460	-27.79	20240110	4065	14.76	20240104	6460	-27.79	20240110	2785	67.50	20231031	4.95	N	241690	500	125 억		255028	N	N	0	N	00	N
90	20240214	160844	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4665	65	2	1.41	795135960	171534	101.31	4570	4705	4530	5980	3220	4600	4635.42	1.04	0	-4895	4720	4660	4565	4505	4410	4690	4535	125	1380	500	3400	5	1	25011565	1167	23.92	0.96	12	0.69	195.00	4866.00	6460	20240110	-27.79	2785	20231031	67.50	6460	-27.79	20240110	4065	14.76	20240104	6460	-27.79	20240110	2785	67.50	20231031	4.97	N	241690	500	125 억		259922	N	N	0	N	00	N
91	20240214	150846	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4665	65	2	1.41	766121135	165321	97.64	4570	4705	4530	5980	3220	4600	4634.14	1.04	0	-4327	4720	4660	4565	4505	4410	4690	4535	125	1380	500	3400	5	1	25011565	1167	23.92	0.96	12	0.66	195.00	4866.00	6460	20240110	-27.79	2785	20231031	67.50	6460	-27.79	20240110	4065	14.76	20240104	6460	-27.79	20240110	2785	67.50	20231031	4.97	N	241690	500	125 억		259922	N	N	0	N	00	N
92	20240214	140841	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4700	100	2	2.17	618835710	133789	79.02	4570	4705	4530	5980	3220	4600	4625.46	1.04	0	-2753	4720	4660	4565	4505	4410	4690	4535	125	1380	500	3400	5	1	25011565	1176	24.10	0.97	12	0.53	195.00	4866.00	6460	20240110	-27.24	2785	20231031	68.76	6460	-27.24	20240110	4065	15.62	20240104	6460	-27.24	20240110	2785	68.76	20231031	4.97	N	241690	500	125 억		259922	N	N	0	N	00	N
93	20240214	130845	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4650	50	2	1.09	491051050	106508	62.90	4570	4680	4530	5980	3220	4600	4610.46	1.04	0	2071	4720	4660	4565	4505	4410	4690	4535	125	1380	500	3400	5	1	25011565	1163	23.85	0.96	12	0.43	195.00	4866.00	6460	20240110	-28.02	2785	20231031	66.97	6460	-28.02	20240110	4065	14.39	20240104	6460	-28.02	20240110	2785	66.97	20231031	4.97	N	241690	500	125 억		259922	N	N	0	N	00	N
94	20240214	120839	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4660	60	2	1.30	346478820	75453	44.56	4570	4660	4530	5980	3220	4600	4591.98	1.04	0	2644	4720	4660	4565	4505	4410	4690	4535	125	1380	500	3400	5	1	25011565	1166	23.90	0.96	12	0.30	195.00	4866.00	6460	20240110	-27.86	2785	20231031	67.32	6460	-27.86	20240110	4065	14.64	20240104	6460	-27.86	20240110	2785	67.32	20231031	4.97	N	241690	500	125 억		259922	N	N	0	N	00	N
95	20240214	110843	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4620	20	2	0.43	267782720	58470	34.53	4570	4625	4530	5980	3220	4600	4579.83	1.04	0	3796	4720	4660	4565	4505	4410	4690	4535	125	1380	500	3400	5	1	25011565	1156	23.69	0.95	12	0.23	195.00	4866.00	6460	20240110	-28.48	2785	20231031	65.89	6460	-28.48	20240110	4065	13.65	20240104	6460	-28.48	20240110	2785	65.89	20231031	4.97	N	241690	500	125 억		259922	N	N	0	N	00	N
96	20240214	090834	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4590	-10	5	-0.22	76324910	16776	9.91	4570	4590	4530	5980	3220	4600	4549.65	1.04	0	4599	4720	4660	4565	4505	4410	4690	4535	125	1380	500	3400	5	1	25011565	1148	23.54	0.94	12	0.07	195.00	4866.00	6460	20240110	-28.95	2785	20231031	64.81	6460	-28.95	20240110	4065	12.92	20240104	6460	-28.95	20240110	2785	64.81	20231031	4.97	N	241690	500	125 억		259922	N	N	0	N	00	N
97	20240213	160833	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4600	145	2	3.25	768731655	168189	100.11	4510	4625	4470	5790	3120	4455	4570.59	0.91	0	31093	4605	4530	4475	4400	4345	4567	4437	125	1335	500	3290	5	1	25011565	1151	23.59	0.95	12	0.67	195.00	4866.00	6460	20240110	-28.79	2785	20231031	65.17	6460	-28.79	20240110	4065	13.16	20240104	6460	-28.79	20240110	2785	65.17	20231031	4.97	N	241690	500	125 억		228828	N	N	0	N	00	N
98	20240213	150831	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4590	135	2	3.03	720893505	157777	93.91	4510	4625	4470	5790	3120	4455	4569.18	0.91	0	31868	4605	4530	4475	4400	4345	4567	4437	125	1335	500	3290	5	1	25011565	1148	23.54	0.94	12	0.63	195.00	4866.00	6460	20240110	-28.95	2785	20231031	64.81	6460	-28.95	20240110	4065	12.92	20240104	6460	-28.95	20240110	2785	64.81	20231031	4.97	N	241690	500	125 억		228828	N	N	0	N	00	N
99	20240213	140840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4595	140	2	3.14	655686770	143565	85.45	4510	4625	4470	5790	3120	4455	4567.30	0.91	0	34333	4605	4530	4475	4400	4345	4567	4437	125	1335	500	3290	5	1	25011565	1149	23.56	0.94	12	0.57	195.00	4866.00	6460	20240110	-28.87	2785	20231031	64.99	6460	-28.87	20240110	4065	13.04	20240104	6460	-28.87	20240110	2785	64.99	20231031	4.97	N	241690	500	125 억		228828	N	N	0	N	00	N
100	20240213	130829	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4595	140	2	3.14	600882100	131625	78.35	4510	4625	4470	5790	3120	4455	4565.24	0.91	0	31323	4605	4530	4475	4400	4345	4567	4437	125	1335	500	3290	5	1	25011565	1149	23.56	0.94	12	0.53	195.00	4866.00	6460	20240110	-28.87	2785	20231031	64.99	6460	-28.87	20240110	4065	13.04	20240104	6460	-28.87	20240110	2785	64.99	20231031	4.97	N	241690	500	125 억		228828	N	N	0	N	00	N
101	20240213	120840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4575	120	2	2.69	547344130	119997	71.43	4510	4615	4470	5790	3120	4455	4561.46	0.91	0	30622	4605	4530	4475	4400	4345	4567	4437	125	1335	500	3290	5	1	25011565	1144	23.46	0.94	12	0.48	195.00	4866.00	6460	20240110	-29.18	2785	20231031	64.27	6460	-29.18	20240110	4065	12.55	20240104	6460	-29.18	20240110	2785	64.27	20231031	4.97	N	241690	500	125 억		228828	N	N	0	N	00	N
102	20240213	110901	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4575	120	2	2.69	438095630	96065	57.18	4510	4615	4470	5790	3120	4455	4560.58	0.91	0	22067	4605	4530	4475	4400	4345	4567	4437	125	1335	500	3290	5	1	25011565	1144	23.46	0.94	12	0.38	195.00	4866.00	6460	20240110	-29.18	2785	20231031	64.27	6460	-29.18	20240110	4065	12.55	20240104	6460	-29.18	20240110	2785	64.27	20231031	4.97	N	241690	500	125 억		228828	N	N	0	N	00	N
103	20240213	100714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4575	120	2	2.69	267952270	58972	35.10	4510	4590	4470	5790	3120	4455	4543.96	0.91	0	15852	4605	4530	4475	4400	4345	4567	4437	125	1335	500	3290	5	1	25011565	1144	23.46	0.94	12	0.24	195.00	4866.00	6460	20240110	-29.18	2785	20231031	64.27	6460	-29.18	20240110	4065	12.55	20240104	6460	-29.18	20240110	2785	64.27	20231031	4.97	N	241690	500	125 억		228828	N	N	0	N	00	N