KissMeData/234100/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	160948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1960	67	2	3.54	24834088316	12211930	5186.24	1921	2135	1880	2460	1326	1893	2033.72	1.21	0	-130423	1935	1914	1902	1881	1869	1908	1875	54	567	100	1320	1	1	54344248	1065	43.56	0.70	12	22.47	45.00	2807.00	2865	20230307	-31.59	1630	20231005	20.25	2180	-10.09	20240105	1794	9.25	20240104	2865	-31.59	20230307	1630	20.25	20231005	5.07	N	234100	100	54 억		658983	N	N	0	N	00	N
3	20240229	150952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1958	65	2	3.43	24377394727	11978212	5086.98	1921	2135	1880	2460	1326	1893	2035.14	1.21	0	-179776	1935	1914	1902	1881	1869	1908	1875	54	567	100	1320	1	1	54344248	1064	43.51	0.70	12	22.04	45.00	2807.00	2865	20230307	-31.66	1630	20231005	20.12	2180	-10.18	20240105	1794	9.14	20240104	2865	-31.66	20230307	1630	20.12	20231005	5.07	N	234100	100	54 억		658983	N	N	0	N	00	N
4	20240229	140953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1965	72	2	3.80	23110238562	11335160	4813.89	1921	2135	1880	2460	1326	1893	2038.81	1.21	0	-240801	1935	1914	1902	1881	1869	1908	1875	54	567	100	1320	1	1	54344248	1068	43.67	0.70	12	20.86	45.00	2807.00	2865	20230307	-31.41	1630	20231005	20.55	2180	-9.86	20240105	1794	9.53	20240104	2865	-31.41	20230307	1630	20.55	20231005	5.07	N	234100	100	54 억		658983	N	N	0	N	00	N
5	20240229	130950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	127	2	6.71	21513720894	10530417	4472.12	1921	2135	1880	2460	1326	1893	2043.01	1.21	0	-212287	1935	1914	1902	1881	1869	1908	1875	54	567	100	1320	5	1	54344248	1098	44.89	0.72	12	19.38	45.00	2807.00	2865	20230307	-29.49	1630	20231005	23.93	2180	-7.34	20240105	1794	12.60	20240104	2865	-29.49	20230307	1630	23.93	20231005	5.07	N	234100	100	54 억		658983	N	N	0	N	00	N
6	20240229	120951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	127	2	6.71	18829486033	9199512	3906.91	1921	2135	1880	2460	1326	1893	2046.79	1.21	0	-194685	1935	1914	1902	1881	1869	1908	1875	54	567	100	1320	5	1	54344248	1098	44.89	0.72	12	16.93	45.00	2807.00	2865	20230307	-29.49	1630	20231005	23.93	2180	-7.34	20240105	1794	12.60	20240104	2865	-29.49	20230307	1630	23.93	20231005	5.07	N	234100	100	54 억		658983	N	N	0	N	00	N
7	20240229	110953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	112	2	5.92	8106956921	4021368	1707.82	1921	2100	1880	2460	1326	1893	2015.97	1.21	0	-67420	1935	1914	1902	1881	1869	1908	1875	54	567	100	1320	5	1	54344248	1090	44.56	0.71	12	7.40	45.00	2807.00	2865	20230307	-30.02	1630	20231005	23.01	2180	-8.03	20240105	1794	11.76	20240104	2865	-30.02	20230307	1630	23.01	20231005	5.07	N	234100	100	54 억		658983	N	N	0	N	00	N
8	20240229	100954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	32	2	1.69	435389909	229058	97.28	1921	1926	1880	2460	1326	1893	1900.78	1.21	0	23204	1935	1914	1902	1881	1869	1908	1875	54	567	100	1320	1	1	54344248	1046	42.78	0.69	12	0.42	45.00	2807.00	2865	20230307	-32.81	1630	20231005	18.10	2180	-11.70	20240105	1794	7.30	20240104	2865	-32.81	20230307	1630	18.10	20231005	5.07	N	234100	100	54 억		658983	N	N	0	N	00	N
9	20240229	090951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1898	5	2	0.26	203504447	107668	45.73	1921	1921	1880	2460	1326	1893	1890.11	1.21	0	-10675	1935	1914	1902	1881	1869	1908	1875	54	567	100	1320	1	1	54344248	1031	42.18	0.68	12	0.20	45.00	2807.00	2865	20230307	-33.75	1630	20231005	16.44	2180	-12.94	20240105	1794	5.80	20240104	2865	-33.75	20230307	1630	16.44	20231005	5.07	N	234100	100	54 억		658983	N	N	0	N	00	N
10	20240228	160856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1893	-9	5	-0.47	440046043	231602	64.09	1903	1923	1890	2470	1332	1902	1900.09	1.30	0	-48397	1964	1932	1916	1884	1868	1925	1877	54	568	100	1330	1	1	54344248	1029	42.07	0.67	12	0.43	45.00	2807.00	2865	20230307	-33.93	1630	20231005	16.13	2180	-13.17	20240105	1794	5.52	20240104	2865	-33.93	20230307	1630	16.13	20231005	5.08	N	234100	100	54 억		707383	N	N	0	N	00	N
11	20240228	150856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1892	-10	5	-0.53	421525739	221825	61.39	1903	1923	1890	2470	1332	1902	1900.26	1.30	0	-48276	1964	1932	1916	1884	1868	1925	1877	54	568	100	1330	1	1	54344248	1028	42.04	0.67	12	0.41	45.00	2807.00	2865	20230307	-33.96	1630	20231005	16.07	2180	-13.21	20240105	1794	5.46	20240104	2865	-33.96	20230307	1630	16.07	20231005	5.08	N	234100	100	54 억		707383	N	N	0	N	00	N
12	20240228	140951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1898	-4	5	-0.21	317133167	166679	46.13	1903	1923	1892	2470	1332	1902	1902.66	1.30	0	-40215	1964	1932	1916	1884	1868	1925	1877	54	568	100	1330	1	1	54344248	1031	42.18	0.68	12	0.31	45.00	2807.00	2865	20230307	-33.75	1630	20231005	16.44	2180	-12.94	20240105	1794	5.80	20240104	2865	-33.75	20230307	1630	16.44	20231005	5.08	N	234100	100	54 억		707383	N	N	0	N	00	N
13	20240228	130950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1903	1	2	0.05	278281209	146222	40.46	1903	1923	1892	2470	1332	1902	1903.14	1.30	0	-33521	1964	1932	1916	1884	1868	1925	1877	54	568	100	1330	1	1	54344248	1034	42.29	0.68	12	0.27	45.00	2807.00	2865	20230307	-33.58	1630	20231005	16.75	2180	-12.71	20240105	1794	6.08	20240104	2865	-33.58	20230307	1630	16.75	20231005	5.08	N	234100	100	54 억		707383	N	N	0	N	00	N
14	20240228	120954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1895	-7	5	-0.37	246378217	129385	35.81	1903	1923	1894	2470	1332	1902	1904.23	1.30	0	-21349	1964	1932	1916	1884	1868	1925	1877	54	568	100	1330	1	1	54344248	1030	42.11	0.68	12	0.24	45.00	2807.00	2865	20230307	-33.86	1630	20231005	16.26	2180	-13.07	20240105	1794	5.63	20240104	2865	-33.86	20230307	1630	16.26	20231005	5.08	N	234100	100	54 억		707383	N	N	0	N	00	N
15	20240228	110911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1907	5	2	0.26	148162978	77650	21.49	1903	1923	1901	2470	1332	1902	1908.09	1.30	0	2649	1964	1932	1916	1884	1868	1925	1877	54	568	100	1330	1	1	54344248	1036	42.38	0.68	12	0.14	45.00	2807.00	2865	20230307	-33.44	1630	20231005	16.99	2180	-12.52	20240105	1794	6.30	20240104	2865	-33.44	20230307	1630	16.99	20231005	5.08	N	234100	100	54 억		707383	N	N	0	N	00	N
16	20240228	100951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1913	11	2	0.58	67398550	35240	9.75	1903	1923	1903	2470	1332	1902	1912.56	1.30	0	3972	1964	1932	1916	1884	1868	1925	1877	54	568	100	1330	1	1	54344248	1040	42.51	0.68	12	0.06	45.00	2807.00	2865	20230307	-33.23	1630	20231005	17.36	2180	-12.25	20240105	1794	6.63	20240104	2865	-33.23	20230307	1630	17.36	20231005	5.08	N	234100	100	54 억		707383	N	N	0	N	00	N
17	20240228	090953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1920	18	2	0.95	27483266	14385	3.98	1903	1923	1903	2470	1332	1902	1910.55	1.30	0	4959	1964	1932	1916	1884	1868	1925	1877	54	568	100	1330	1	1	54344248	1043	42.67	0.68	12	0.03	45.00	2807.00	2865	20230307	-32.98	1630	20231005	17.79	2180	-11.93	20240105	1794	7.02	20240104	2865	-32.98	20230307	1630	17.79	20231005	5.08	N	234100	100	54 억		707383	N	N	0	N	00	N
18	20240227	160950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1902	-36	5	-1.86	672407401	352296	120.81	1936	1948	1900	2515	1357	1938	1908.66	1.35	0	-26171	2005	1971	1937	1903	1869	1954	1886	54	577	100	1350	1	1	54344248	1034	42.27	0.68	12	0.65	45.00	2807.00	2865	20230307	-33.61	1630	20231005	16.69	2180	-12.75	20240105	1794	6.02	20240104	2865	-33.61	20230307	1630	16.69	20231005	5.11	N	234100	100	54 억		733538	N	N	0	N	00	N
19	20240227	150950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1902	-36	5	-1.86	625282701	327523	112.31	1936	1948	1900	2515	1357	1938	1909.13	1.35	0	-25368	2005	1971	1937	1903	1869	1954	1886	54	577	100	1350	1	1	54344248	1034	42.27	0.68	12	0.60	45.00	2807.00	2865	20230307	-33.61	1630	20231005	16.69	2180	-12.75	20240105	1794	6.02	20240104	2865	-33.61	20230307	1630	16.69	20231005	5.11	N	234100	100	54 억		733538	N	N	0	N	00	N
20	20240227	140947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1907	-31	5	-1.60	577507189	302421	103.71	1936	1948	1900	2515	1357	1938	1909.61	1.35	0	-20431	2005	1971	1937	1903	1869	1954	1886	54	577	100	1350	1	1	54344248	1036	42.38	0.68	12	0.56	45.00	2807.00	2865	20230307	-33.44	1630	20231005	16.99	2180	-12.52	20240105	1794	6.30	20240104	2865	-33.44	20230307	1630	16.99	20231005	5.11	N	234100	100	54 억		733538	N	N	0	N	00	N
21	20240227	130910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1908	-30	5	-1.55	515190022	269690	92.48	1936	1948	1900	2515	1357	1938	1910.30	1.35	0	-27100	2005	1971	1937	1903	1869	1954	1886	54	577	100	1350	1	1	54344248	1037	42.40	0.68	12	0.50	45.00	2807.00	2865	20230307	-33.40	1630	20231005	17.06	2180	-12.48	20240105	1794	6.35	20240104	2865	-33.40	20230307	1630	17.06	20231005	5.11	N	234100	100	54 억		733538	N	N	0	N	00	N
22	20240227	120952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1902	-36	5	-1.86	460257073	240828	82.59	1936	1948	1900	2515	1357	1938	1911.14	1.35	0	-25929	2005	1971	1937	1903	1869	1954	1886	54	577	100	1350	1	1	54344248	1034	42.27	0.68	12	0.44	45.00	2807.00	2865	20230307	-33.61	1630	20231005	16.69	2180	-12.75	20240105	1794	6.02	20240104	2865	-33.61	20230307	1630	16.69	20231005	5.11	N	234100	100	54 억		733538	N	N	0	N	00	N
23	20240227	110950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1910	-28	5	-1.44	384497176	201006	68.93	1936	1948	1902	2515	1357	1938	1912.86	1.35	0	-19483	2005	1971	1937	1903	1869	1954	1886	54	577	100	1350	1	1	54344248	1038	42.44	0.68	12	0.37	45.00	2807.00	2865	20230307	-33.33	1630	20231005	17.18	2180	-12.39	20240105	1794	6.47	20240104	2865	-33.33	20230307	1630	17.18	20231005	5.11	N	234100	100	54 억		733538	N	N	0	N	00	N
24	20240227	100946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1913	-25	5	-1.29	281157087	146811	50.34	1936	1948	1906	2515	1357	1938	1915.10	1.35	0	-4286	2005	1971	1937	1903	1869	1954	1886	54	577	100	1350	1	1	54344248	1040	42.51	0.68	12	0.27	45.00	2807.00	2865	20230307	-33.23	1630	20231005	17.36	2180	-12.25	20240105	1794	6.63	20240104	2865	-33.23	20230307	1630	17.36	20231005	5.11	N	234100	100	54 억		733538	N	N	0	N	00	N
25	20240227	090950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1916	-22	5	-1.14	76180585	39740	13.63	1936	1936	1910	2515	1357	1938	1916.97	1.35	0	-1885	2005	1971	1937	1903	1869	1954	1886	54	577	100	1350	1	1	54344248	1041	42.58	0.68	12	0.07	45.00	2807.00	2865	20230307	-33.12	1630	20231005	17.55	2180	-12.11	20240105	1794	6.80	20240104	2865	-33.12	20230307	1630	17.55	20231005	5.11	N	234100	100	54 억		733538	N	N	0	N	00	N
26	20240226	160945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1938	-16	5	-0.82	557022118	287310	57.65	1947	1971	1903	2540	1368	1954	1938.75	1.28	0	35291	2050	2001	1971	1922	1892	1987	1908	54	586	100	1360	1	1	54344248	1053	43.07	0.69	12	0.53	45.00	2807.00	2865	20230307	-32.36	1630	20231005	18.90	2180	-11.10	20240105	1794	8.03	20240104	2865	-32.36	20230307	1630	18.90	20231005	5.11	N	234100	100	54 억		698141	N	N	0	N	00	N
27	20240226	150941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1948	-6	5	-0.31	536568130	276765	55.53	1947	1971	1903	2540	1368	1954	1938.71	1.28	0	33772	2050	2001	1971	1922	1892	1987	1908	54	586	100	1360	1	1	54344248	1059	43.29	0.69	12	0.51	45.00	2807.00	2865	20230307	-32.01	1630	20231005	19.51	2180	-10.64	20240105	1794	8.58	20240104	2865	-32.01	20230307	1630	19.51	20231005	5.11	N	234100	100	54 억		698141	N	N	0	N	00	N
28	20240226	140944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	1	2	0.05	484408775	249959	50.16	1947	1971	1903	2540	1368	1954	1937.95	1.28	0	38729	2050	2001	1971	1922	1892	1987	1908	54	586	100	1360	1	1	54344248	1062	43.44	0.70	12	0.46	45.00	2807.00	2865	20230307	-31.76	1630	20231005	19.94	2180	-10.32	20240105	1794	8.97	20240104	2865	-31.76	20230307	1630	19.94	20231005	5.11	N	234100	100	54 억		698141	N	N	0	N	00	N
29	20240226	130937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1958	4	2	0.20	435493142	225047	45.16	1947	1965	1903	2540	1368	1954	1935.12	1.28	0	43316	2050	2001	1971	1922	1892	1987	1908	54	586	100	1360	1	1	54344248	1064	43.51	0.70	12	0.41	45.00	2807.00	2865	20230307	-31.66	1630	20231005	20.12	2180	-10.18	20240105	1794	9.14	20240104	2865	-31.66	20230307	1630	20.12	20231005	5.11	N	234100	100	54 억		698141	N	N	0	N	00	N
30	20240226	120937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	-14	5	-0.72	364434695	188509	37.83	1947	1965	1903	2540	1368	1954	1933.25	1.28	0	31692	2050	2001	1971	1922	1892	1987	1908	54	586	100	1360	1	1	54344248	1054	43.11	0.69	12	0.35	45.00	2807.00	2865	20230307	-32.29	1630	20231005	19.02	2180	-11.01	20240105	1794	8.14	20240104	2865	-32.29	20230307	1630	19.02	20231005	5.11	N	234100	100	54 억		698141	N	N	0	N	00	N
31	20240226	110936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1922	-32	5	-1.64	321506838	166237	33.36	1947	1965	1903	2540	1368	1954	1934.03	1.28	0	27072	2050	2001	1971	1922	1892	1987	1908	54	586	100	1360	1	1	54344248	1044	42.71	0.68	12	0.31	45.00	2807.00	2865	20230307	-32.91	1630	20231005	17.91	2180	-11.83	20240105	1794	7.13	20240104	2865	-32.91	20230307	1630	17.91	20231005	5.11	N	234100	100	54 억		698141	N	N	0	N	00	N
32	20240226	100933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1931	-23	5	-1.18	227685038	117583	23.59	1947	1965	1903	2540	1368	1954	1936.38	1.28	0	18379	2050	2001	1971	1922	1892	1987	1908	54	586	100	1360	1	1	54344248	1049	42.91	0.69	12	0.22	45.00	2807.00	2865	20230307	-32.60	1630	20231005	18.47	2180	-11.42	20240105	1794	7.64	20240104	2865	-32.60	20230307	1630	18.47	20231005	5.11	N	234100	100	54 억		698141	N	N	0	N	00	N
33	20240226	090932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1951	-3	5	-0.15	30270613	15514	3.11	1947	1964	1946	2540	1368	1954	1951.18	1.28	0	5337	2050	2001	1971	1922	1892	1987	1908	54	586	100	1360	1	1	54344248	1060	43.36	0.70	12	0.03	45.00	2807.00	2865	20230307	-31.90	1630	20231005	19.69	2180	-10.50	20240105	1794	8.75	20240104	2865	-31.90	20230307	1630	19.69	20231005	5.11	N	234100	100	54 억		698141	N	N	0	N	00	N
34	20240223	160933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1954	-46	5	-2.30	973901960	495781	128.56	2020	2020	1941	2600	1400	2000	1964.41	1.32	0	-11766	2042	2020	1993	1971	1944	2032	1983	54	600	100	1400	1	1	54344248	1062	43.42	0.70	12	0.91	45.00	2807.00	2865	20230307	-31.80	1630	20231005	19.88	2180	-10.37	20240105	1794	8.92	20240104	2865	-31.80	20230307	1630	19.88	20231005	5.16	N	234100	100	54 억		716282	N	N	0	N	00	N
35	20240223	150926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1956	-44	5	-2.20	923460459	469978	121.87	2020	2020	1941	2600	1400	2000	1964.90	1.32	0	-12616	2042	2020	1993	1971	1944	2032	1983	54	600	100	1400	1	1	54344248	1063	43.47	0.70	12	0.86	45.00	2807.00	2865	20230307	-31.73	1630	20231005	20.00	2180	-10.28	20240105	1794	9.03	20240104	2865	-31.73	20230307	1630	20.00	20231005	5.16	N	234100	100	54 억		716282	N	N	0	N	00	N
36	20240223	140929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1960	-40	5	-2.00	847283344	431083	111.78	2020	2020	1941	2600	1400	2000	1965.48	1.32	0	-19325	2042	2020	1993	1971	1944	2032	1983	54	600	100	1400	1	1	54344248	1065	43.56	0.70	12	0.79	45.00	2807.00	2865	20230307	-31.59	1630	20231005	20.25	2180	-10.09	20240105	1794	9.25	20240104	2865	-31.59	20230307	1630	20.25	20231005	5.16	N	234100	100	54 억		716282	N	N	0	N	00	N
37	20240223	130925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1968	-32	5	-1.60	800774933	407388	105.64	2020	2020	1941	2600	1400	2000	1965.63	1.32	0	-14612	2042	2020	1993	1971	1944	2032	1983	54	600	100	1400	1	1	54344248	1069	43.73	0.70	12	0.75	45.00	2807.00	2865	20230307	-31.31	1630	20231005	20.74	2180	-9.72	20240105	1794	9.70	20240104	2865	-31.31	20230307	1630	20.74	20231005	5.16	N	234100	100	54 억		716282	N	N	0	N	00	N
38	20240223	120929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1965	-35	5	-1.75	701357867	356709	92.49	2020	2020	1941	2600	1400	2000	1966.19	1.32	0	-30531	2042	2020	1993	1971	1944	2032	1983	54	600	100	1400	1	1	54344248	1068	43.67	0.70	12	0.66	45.00	2807.00	2865	20230307	-31.41	1630	20231005	20.55	2180	-9.86	20240105	1794	9.53	20240104	2865	-31.41	20230307	1630	20.55	20231005	5.16	N	234100	100	54 억		716282	N	N	0	N	00	N
39	20240223	110917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1975	-25	5	-1.25	639385432	325119	84.30	2020	2020	1941	2600	1400	2000	1966.62	1.32	0	-31095	2042	2020	1993	1971	1944	2032	1983	54	600	100	1400	1	1	54344248	1073	43.89	0.70	12	0.60	45.00	2807.00	2865	20230307	-31.06	1630	20231005	21.17	2180	-9.40	20240105	1794	10.09	20240104	2865	-31.06	20230307	1630	21.17	20231005	5.16	N	234100	100	54 억		716282	N	N	0	N	00	N
40	20240223	100924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1975	-25	5	-1.25	563460310	286647	74.33	2020	2020	1941	2600	1400	2000	1965.69	1.32	0	-36579	2042	2020	1993	1971	1944	2032	1983	54	600	100	1400	1	1	54344248	1073	43.89	0.70	12	0.53	45.00	2807.00	2865	20230307	-31.06	1630	20231005	21.17	2180	-9.40	20240105	1794	10.09	20240104	2865	-31.06	20230307	1630	21.17	20231005	5.16	N	234100	100	54 억		716282	N	N	0	N	00	N
41	20240223	090926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1977	-23	5	-1.15	144554717	72655	18.84	2020	2020	1976	2600	1400	2000	1989.60	1.32	0	-32202	2042	2020	1993	1971	1944	2032	1983	54	600	100	1400	1	1	54344248	1074	43.93	0.70	12	0.13	45.00	2807.00	2865	20230307	-30.99	1630	20231005	21.29	2180	-9.31	20240105	1794	10.20	20240104	2865	-30.99	20230307	1630	21.29	20231005	5.16	N	234100	100	54 억		716282	N	N	0	N	00	N
42	20240222	160913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	20	2	1.01	768067731	384096	59.11	1980	2015	1966	2570	1386	1980	1999.68	1.30	0	9502	2042	2011	1994	1963	1946	2002	1954	54	590	100	1380	5	1	54344248	1087	44.44	0.71	12	0.71	45.00	2807.00	2865	20230307	-30.19	1630	20231005	22.70	2180	-8.26	20240105	1794	11.48	20240104	2865	-30.19	20230307	1630	22.70	20231005	5.18	N	234100	100	54 억		706890	N	N	0	N	00	N
43	20240222	150922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	25	2	1.26	733938667	367040	56.48	1980	2015	1966	2570	1386	1980	1999.61	1.30	0	6265	2042	2011	1994	1963	1946	2002	1954	54	590	100	1380	5	1	54344248	1090	44.56	0.71	12	0.68	45.00	2807.00	2865	20230307	-30.02	1630	20231005	23.01	2180	-8.03	20240105	1794	11.76	20240104	2865	-30.02	20230307	1630	23.01	20231005	5.18	N	234100	100	54 억		706890	N	N	0	N	00	N
44	20240222	140920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	25	2	1.26	610845437	305542	47.02	1980	2015	1966	2570	1386	1980	1999.22	1.30	0	9897	2042	2011	1994	1963	1946	2002	1954	54	590	100	1380	5	1	54344248	1090	44.56	0.71	12	0.56	45.00	2807.00	2865	20230307	-30.02	1630	20231005	23.01	2180	-8.03	20240105	1794	11.76	20240104	2865	-30.02	20230307	1630	23.01	20231005	5.18	N	234100	100	54 억		706890	N	N	0	N	00	N
45	20240222	130907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	30	2	1.52	564234462	282326	43.45	1980	2015	1966	2570	1386	1980	1998.52	1.30	0	10797	2042	2011	1994	1963	1946	2002	1954	54	590	100	1380	5	1	54344248	1092	44.67	0.72	12	0.52	45.00	2807.00	2865	20230307	-29.84	1630	20231005	23.31	2180	-7.80	20240105	1794	12.04	20240104	2865	-29.84	20230307	1630	23.31	20231005	5.18	N	234100	100	54 억		706890	N	N	0	N	00	N
46	20240222	120918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	17	2	0.86	459168771	229991	35.39	1980	2015	1966	2570	1386	1980	1996.46	1.30	0	17448	2042	2011	1994	1963	1946	2002	1954	54	590	100	1380	1	1	54344248	1085	44.38	0.71	12	0.42	45.00	2807.00	2865	20230307	-30.30	1630	20231005	22.52	2180	-8.39	20240105	1794	11.32	20240104	2865	-30.30	20230307	1630	22.52	20231005	5.18	N	234100	100	54 억		706890	N	N	0	N	00	N
47	20240222	110916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	25	2	1.26	363340807	182164	28.03	1980	2010	1966	2570	1386	1980	1994.58	1.30	0	21758	2042	2011	1994	1963	1946	2002	1954	54	590	100	1380	5	1	54344248	1090	44.56	0.71	12	0.34	45.00	2807.00	2865	20230307	-30.02	1630	20231005	23.01	2180	-8.03	20240105	1794	11.76	20240104	2865	-30.02	20230307	1630	23.01	20231005	5.18	N	234100	100	54 억		706890	N	N	0	N	00	N
48	20240222	100907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1989	9	2	0.45	200695943	100765	15.51	1980	2010	1966	2570	1386	1980	1991.72	1.30	0	3189	2042	2011	1994	1963	1946	2002	1954	54	590	100	1380	1	1	54344248	1081	44.20	0.71	12	0.19	45.00	2807.00	2865	20230307	-30.58	1630	20231005	22.02	2180	-8.76	20240105	1794	10.87	20240104	2865	-30.58	20230307	1630	22.02	20231005	5.18	N	234100	100	54 억		706890	N	N	0	N	00	N
49	20240222	090923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1981	1	2	0.05	48553943	24497	3.77	1980	1995	1966	2570	1386	1980	1982.04	1.30	0	-12783	2042	2011	1994	1963	1946	2002	1954	54	590	100	1380	1	1	54344248	1077	44.02	0.71	12	0.05	45.00	2807.00	2865	20230307	-30.86	1630	20231005	21.53	2180	-9.13	20240105	1794	10.42	20240104	2865	-30.86	20230307	1630	21.53	20231005	5.18	N	234100	100	54 억		706890	N	N	0	N	00	N
50	20240221	160914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	-30	5	-1.49	1281898126	642991	88.10	2000	2025	1977	2610	1410	2010	1993.76	1.23	0	38180	2070	2039	2019	1988	1968	2030	1979	54	600	100	1400	1	1	54344248	1076	44.00	0.71	12	1.18	45.00	2807.00	2865	20230307	-30.89	1630	20231005	21.47	2180	-9.17	20240105	1794	10.37	20240104	2865	-30.89	20230307	1630	21.47	20231005	5.27	N	234100	100	54 억		668706	N	N	0	N	00	N
51	20240221	150905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1978	-32	5	-1.59	1178944734	591099	80.99	2000	2025	1978	2610	1410	2010	1994.49	1.23	0	34823	2070	2039	2019	1988	1968	2030	1979	54	600	100	1400	1	1	54344248	1075	43.96	0.70	12	1.09	45.00	2807.00	2865	20230307	-30.96	1630	20231005	21.35	2180	-9.27	20240105	1794	10.26	20240104	2865	-30.96	20230307	1630	21.35	20231005	5.27	N	234100	100	54 억		668706	N	N	0	N	00	N
52	20240221	140904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	0	3	0.00	876905577	439041	60.16	2000	2025	1980	2610	1410	2010	1997.31	1.23	0	60879	2070	2039	2019	1988	1968	2030	1979	54	600	100	1400	5	1	54344248	1092	44.67	0.72	12	0.81	45.00	2807.00	2865	20230307	-29.84	1630	20231005	23.31	2180	-7.80	20240105	1794	12.04	20240104	2865	-29.84	20230307	1630	23.31	20231005	5.27	N	234100	100	54 억		668706	N	N	0	N	00	N
53	20240221	130905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	-13	5	-0.65	816349352	408762	56.01	2000	2025	1980	2610	1410	2010	1997.12	1.23	0	53011	2070	2039	2019	1988	1968	2030	1979	54	600	100	1400	1	1	54344248	1085	44.38	0.71	12	0.75	45.00	2807.00	2865	20230307	-30.30	1630	20231005	22.52	2180	-8.39	20240105	1794	11.32	20240104	2865	-30.30	20230307	1630	22.52	20231005	5.27	N	234100	100	54 억		668706	N	N	0	N	00	N
54	20240221	120906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-10	5	-0.50	697812464	349473	47.88	2000	2025	1980	2610	1410	2010	1996.75	1.23	0	51777	2070	2039	2019	1988	1968	2030	1979	54	600	100	1400	5	1	54344248	1087	44.44	0.71	12	0.64	45.00	2807.00	2865	20230307	-30.19	1630	20231005	22.70	2180	-8.26	20240105	1794	11.48	20240104	2865	-30.19	20230307	1630	22.70	20231005	5.27	N	234100	100	54 억		668706	N	N	0	N	00	N
55	20240221	110913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-5	5	-0.25	610228801	305714	41.89	2000	2025	1980	2610	1410	2010	1996.07	1.23	0	62200	2070	2039	2019	1988	1968	2030	1979	54	600	100	1400	5	1	54344248	1090	44.56	0.71	12	0.56	45.00	2807.00	2865	20230307	-30.02	1630	20231005	23.01	2180	-8.03	20240105	1794	11.76	20240104	2865	-30.02	20230307	1630	23.01	20231005	5.27	N	234100	100	54 억		668706	N	N	0	N	00	N
56	20240221	100905	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-10	5	-0.50	499500925	250321	34.30	2000	2025	1980	2610	1410	2010	1995.43	1.23	0	61321	2070	2039	2019	1988	1968	2030	1979	54	600	100	1400	5	1	54344248	1087	44.44	0.71	12	0.46	45.00	2807.00	2865	20230307	-30.19	1630	20231005	22.70	2180	-8.26	20240105	1794	11.48	20240104	2865	-30.19	20230307	1630	22.70	20231005	5.27	N	234100	100	54 억		668706	N	N	0	N	00	N
57	20240221	090904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	10	2	0.50	276579247	138784	19.02	2000	2020	1980	2610	1410	2010	1992.85	1.23	0	42719	2070	2039	2019	1988	1968	2030	1979	54	600	100	1400	5	1	54344248	1098	44.89	0.72	12	0.26	45.00	2807.00	2865	20230307	-29.49	1630	20231005	23.93	2180	-7.34	20240105	1794	12.60	20240104	2865	-29.49	20230307	1630	23.93	20231005	5.27	N	234100	100	54 억		668706	N	N	0	N	00	N
58	20240220	160858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-50	5	-2.43	1445634972	719020	71.67	2045	2050	1999	2675	1445	2060	2010.56	1.04	0	103220	2103	2081	2043	2021	1983	2092	2032	54	615	100	1440	5	1	54344248	1092	44.67	0.72	12	1.32	45.00	2807.00	2865	20230307	-29.84	1630	20231005	23.31	2180	-7.80	20240105	1794	12.04	20240104	2865	-29.84	20230307	1630	23.31	20231005	5.27	N	234100	100	54 억		565469	N	N	0	N	00	N
59	20240220	150859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-30	5	-1.46	1379594532	686225	68.40	2045	2050	1999	2675	1445	2060	2010.41	1.04	0	92172	2103	2081	2043	2021	1983	2092	2032	54	615	100	1440	5	1	54344248	1103	45.11	0.72	12	1.26	45.00	2807.00	2865	20230307	-29.14	1630	20231005	24.54	2180	-6.88	20240105	1794	13.15	20240104	2865	-29.14	20230307	1630	24.54	20231005	5.27	N	234100	100	54 억		565469	N	N	0	N	00	N
60	20240220	140857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-45	5	-2.18	1187716452	591015	58.91	2045	2050	1999	2675	1445	2060	2009.62	1.04	0	87238	2103	2081	2043	2021	1983	2092	2032	54	615	100	1440	5	1	54344248	1095	44.78	0.72	12	1.09	45.00	2807.00	2865	20230307	-29.67	1630	20231005	23.62	2180	-7.57	20240105	1794	12.32	20240104	2865	-29.67	20230307	1630	23.62	20231005	5.27	N	234100	100	54 억		565469	N	N	0	N	00	N
61	20240220	130900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-45	5	-2.18	1123167697	558929	55.71	2045	2050	1999	2675	1445	2060	2009.50	1.04	0	92510	2103	2081	2043	2021	1983	2092	2032	54	615	100	1440	5	1	54344248	1095	44.78	0.72	12	1.03	45.00	2807.00	2865	20230307	-29.67	1630	20231005	23.62	2180	-7.57	20240105	1794	12.32	20240104	2865	-29.67	20230307	1630	23.62	20231005	5.27	N	234100	100	54 억		565469	N	N	0	N	00	N
62	20240220	120853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-50	5	-2.43	1081370332	538111	53.63	2045	2050	1999	2675	1445	2060	2009.57	1.04	0	91542	2103	2081	2043	2021	1983	2092	2032	54	615	100	1440	5	1	54344248	1092	44.67	0.72	12	0.99	45.00	2807.00	2865	20230307	-29.84	1630	20231005	23.31	2180	-7.80	20240105	1794	12.04	20240104	2865	-29.84	20230307	1630	23.31	20231005	5.27	N	234100	100	54 억		565469	N	N	0	N	00	N
63	20240220	110855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-55	5	-2.67	889773582	442527	44.11	2045	2050	1999	2675	1445	2060	2010.66	1.04	0	77854	2103	2081	2043	2021	1983	2092	2032	54	615	100	1440	5	1	54344248	1090	44.56	0.71	12	0.81	45.00	2807.00	2865	20230307	-30.02	1630	20231005	23.01	2180	-8.03	20240105	1794	11.76	20240104	2865	-30.02	20230307	1630	23.01	20231005	5.27	N	234100	100	54 억		565469	N	N	0	N	00	N
64	20240220	100847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-45	5	-2.18	752740012	374417	37.32	2045	2050	1999	2675	1445	2060	2010.43	1.04	0	77543	2103	2081	2043	2021	1983	2092	2032	54	615	100	1440	5	1	54344248	1095	44.78	0.72	12	0.69	45.00	2807.00	2865	20230307	-29.67	1630	20231005	23.62	2180	-7.57	20240105	1794	12.32	20240104	2865	-29.67	20230307	1630	23.62	20231005	5.27	N	234100	100	54 억		565469	N	N	0	N	00	N
65	20240220	090903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-30	5	-1.46	105977800	52249	5.21	2045	2050	2010	2675	1445	2060	2028.31	1.04	0	3967	2103	2081	2043	2021	1983	2092	2032	54	615	100	1440	5	1	54344248	1103	45.11	0.72	12	0.10	45.00	2807.00	2865	20230307	-29.14	1630	20231005	24.54	2180	-6.88	20240105	1794	13.15	20240104	2865	-29.14	20230307	1630	24.54	20231005	5.27	N	234100	100	54 억		565469	N	N	0	N	00	N
66	20240219	160858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	45	2	2.23	2038822250	997183	20.99	2020	2065	2005	2615	1415	2015	2044.42	0.95	0	47737	2154	2084	2030	1960	1906	2119	1995	54	600	100	1410	5	1	54344248	1119	45.78	0.73	12	1.83	45.00	2807.00	2865	20230307	-28.10	1630	20231005	26.38	2180	-5.50	20240105	1794	14.83	20240104	2865	-28.10	20230307	1630	26.38	20231005	5.30	N	234100	100	54 억		517625	N	N	0	N	00	N
67	20240219	150903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	25	2	1.24	1866810100	913500	19.22	2020	2065	2005	2615	1415	2015	2043.58	0.95	0	44465	2154	2084	2030	1960	1906	2119	1995	54	600	100	1410	5	1	54344248	1109	45.33	0.73	12	1.68	45.00	2807.00	2865	20230307	-28.80	1630	20231005	25.15	2180	-6.42	20240105	1794	13.71	20240104	2865	-28.80	20230307	1630	25.15	20231005	5.30	N	234100	100	54 억		517625	N	N	0	N	00	N
68	20240219	140902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	25	2	1.24	1570919110	768855	16.18	2020	2065	2005	2615	1415	2015	2043.19	0.95	0	32047	2154	2084	2030	1960	1906	2119	1995	54	600	100	1410	5	1	54344248	1109	45.33	0.73	12	1.41	45.00	2807.00	2865	20230307	-28.80	1630	20231005	25.15	2180	-6.42	20240105	1794	13.71	20240104	2865	-28.80	20230307	1630	25.15	20231005	5.30	N	234100	100	54 억		517625	N	N	0	N	00	N
69	20240219	130901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	35	2	1.74	1402997925	686844	14.45	2020	2065	2005	2615	1415	2015	2042.67	0.95	0	22131	2154	2084	2030	1960	1906	2119	1995	54	600	100	1410	5	1	54344248	1114	45.56	0.73	12	1.26	45.00	2807.00	2865	20230307	-28.45	1630	20231005	25.77	2180	-5.96	20240105	1794	14.27	20240104	2865	-28.45	20230307	1630	25.77	20231005	5.30	N	234100	100	54 억		517625	N	N	0	N	00	N
70	20240219	120859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	40	2	1.99	1201618820	588790	12.39	2020	2065	2005	2615	1415	2015	2040.83	0.95	0	15641	2154	2084	2030	1960	1906	2119	1995	54	600	100	1410	5	1	54344248	1117	45.67	0.73	12	1.08	45.00	2807.00	2865	20230307	-28.27	1630	20231005	26.07	2180	-5.73	20240105	1794	14.55	20240104	2865	-28.27	20230307	1630	26.07	20231005	5.30	N	234100	100	54 억		517625	N	N	0	N	00	N
71	20240219	110858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	25	2	1.24	1062718410	520984	10.96	2020	2065	2005	2615	1415	2015	2039.83	0.95	0	-2725	2154	2084	2030	1960	1906	2119	1995	54	600	100	1410	5	1	54344248	1109	45.33	0.73	12	0.96	45.00	2807.00	2865	20230307	-28.80	1630	20231005	25.15	2180	-6.42	20240105	1794	13.71	20240104	2865	-28.80	20230307	1630	25.15	20231005	5.30	N	234100	100	54 억		517625	N	N	0	N	00	N
72	20240219	100854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	20	2	0.99	920040345	450940	9.49	2020	2065	2005	2615	1415	2015	2040.27	0.95	0	-13278	2154	2084	2030	1960	1906	2119	1995	54	600	100	1410	5	1	54344248	1106	45.22	0.72	12	0.83	45.00	2807.00	2865	20230307	-28.97	1630	20231005	24.85	2180	-6.65	20240105	1794	13.43	20240104	2865	-28.97	20230307	1630	24.85	20231005	5.30	N	234100	100	54 억		517625	N	N	0	N	00	N
73	20240219	090854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	30	2	1.49	224138255	110448	2.32	2020	2055	2005	2615	1415	2015	2029.36	0.95	0	-16422	2154	2084	2030	1960	1906	2119	1995	54	600	100	1410	5	1	54344248	1111	45.44	0.73	12	0.20	45.00	2807.00	2865	20230307	-28.62	1630	20231005	25.46	2180	-6.19	20240105	1794	13.99	20240104	2865	-28.62	20230307	1630	25.46	20231005	5.30	N	234100	100	54 억		517625	N	N	0	N	00	N
74	20240216	160848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	52	2	2.65	9561033855	4690617	634.93	2005	2100	1976	2550	1375	1963	2038.34	1.05	0	-59489	1984	1973	1952	1941	1920	1979	1947	54	587	100	1370	5	1	54344248	1095	44.78	0.72	12	8.63	45.00	2807.00	2865	20230307	-29.67	1630	20231005	23.62	2180	-7.57	20240105	1794	12.32	20240104	2865	-29.67	20230307	1630	23.62	20231005	5.33	N	234100	100	54 억		571463	N	N	0	N	00	N
75	20240216	150854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	62	2	3.16	9279463980	4551168	616.06	2005	2100	1976	2550	1375	1963	2038.92	1.05	0	-108345	1984	1973	1952	1941	1920	1979	1947	54	587	100	1370	5	1	54344248	1100	45.00	0.72	12	8.37	45.00	2807.00	2865	20230307	-29.32	1630	20231005	24.23	2180	-7.11	20240105	1794	12.88	20240104	2865	-29.32	20230307	1630	24.23	20231005	5.33	N	234100	100	54 억		571463	N	N	0	N	00	N
76	20240216	140858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	107	2	5.45	7776176000	3816175	516.57	2005	2100	1976	2550	1375	1963	2037.69	1.05	0	-148493	1984	1973	1952	1941	1920	1979	1947	54	587	100	1370	5	1	54344248	1125	46.00	0.74	12	7.02	45.00	2807.00	2865	20230307	-27.75	1630	20231005	26.99	2180	-5.05	20240105	1794	15.38	20240104	2865	-27.75	20230307	1630	26.99	20231005	5.33	N	234100	100	54 억		571463	N	N	0	N	00	N
77	20240216	130852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	52	2	2.65	6446257195	3172835	429.48	2005	2070	1976	2550	1375	1963	2031.70	1.05	0	-278795	1984	1973	1952	1941	1920	1979	1947	54	587	100	1370	5	1	54344248	1095	44.78	0.72	12	5.84	45.00	2807.00	2865	20230307	-29.67	1630	20231005	23.62	2180	-7.57	20240105	1794	12.32	20240104	2865	-29.67	20230307	1630	23.62	20231005	5.33	N	234100	100	54 억		571463	N	N	0	N	00	N
78	20240216	120855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	82	2	4.18	6104410945	3004297	406.67	2005	2070	1976	2550	1375	1963	2031.89	1.05	0	-309784	1984	1973	1952	1941	1920	1979	1947	54	587	100	1370	5	1	54344248	1111	45.44	0.73	12	5.53	45.00	2807.00	2865	20230307	-28.62	1630	20231005	25.46	2180	-6.19	20240105	1794	13.99	20240104	2865	-28.62	20230307	1630	25.46	20231005	5.33	N	234100	100	54 억		571463	N	N	0	N	00	N
79	20240216	110902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	47	2	2.39	5739238595	2824920	382.39	2005	2070	1976	2550	1375	1963	2031.65	1.05	0	-305089	1984	1973	1952	1941	1920	1979	1947	54	587	100	1370	5	1	54344248	1092	44.67	0.72	12	5.20	45.00	2807.00	2865	20230307	-29.84	1630	20231005	23.31	2180	-7.80	20240105	1794	12.04	20240104	2865	-29.84	20230307	1630	23.31	20231005	5.33	N	234100	100	54 억		571463	N	N	0	N	00	N
80	20240216	100855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	72	2	3.67	5184510860	2551233	345.34	2005	2070	1976	2550	1375	1963	2032.16	1.05	0	-315710	1984	1973	1952	1941	1920	1979	1947	54	587	100	1370	5	1	54344248	1106	45.22	0.72	12	4.69	45.00	2807.00	2865	20230307	-28.97	1630	20231005	24.85	2180	-6.65	20240105	1794	13.43	20240104	2865	-28.97	20230307	1630	24.85	20231005	5.33	N	234100	100	54 억		571463	N	N	0	N	00	N
81	20240216	090848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	34	2	1.73	865967627	433828	58.72	2005	2025	1976	2550	1375	1963	1996.11	1.05	0	-169316	1984	1973	1952	1941	1920	1979	1947	54	587	100	1370	1	1	54344248	1085	44.38	0.71	12	0.80	45.00	2807.00	2865	20230307	-30.30	1630	20231005	22.52	2180	-8.39	20240105	1794	11.32	20240104	2865	-30.30	20230307	1630	22.52	20231005	5.33	N	234100	100	54 억		571463	N	N	0	N	00	N
82	20240215	160847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1963	21	2	1.08	816681781	420108	116.50	1952	1963	1931	2520	1360	1942	1943.96	1.03	0	13047	1965	1953	1935	1923	1905	1959	1929	54	578	100	1350	1	1	54344248	1067	43.62	0.70	12	0.77	45.00	2807.00	2865	20230307	-31.48	1630	20231005	20.43	2180	-9.95	20240105	1794	9.42	20240104	2865	-31.48	20230307	1630	20.43	20231005	5.40	N	234100	100	54 억		558422	N	N	0	N	00	N
83	20240215	150853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1952	10	2	0.51	686377320	353500	98.03	1952	1953	1931	2520	1360	1942	1941.66	1.03	0	16737	1965	1953	1935	1923	1905	1959	1929	54	578	100	1350	1	1	54344248	1061	43.38	0.70	12	0.65	45.00	2807.00	2865	20230307	-31.87	1630	20231005	19.75	2180	-10.46	20240105	1794	8.81	20240104	2865	-31.87	20230307	1630	19.75	20231005	5.40	N	234100	100	54 억		558422	N	N	0	N	00	N
84	20240215	140846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1941	-1	5	-0.05	496167223	255834	70.95	1952	1953	1931	2520	1360	1942	1939.41	1.03	0	460	1965	1953	1935	1923	1905	1959	1929	54	578	100	1350	1	1	54344248	1055	43.13	0.69	12	0.47	45.00	2807.00	2865	20230307	-32.25	1630	20231005	19.08	2180	-10.96	20240105	1794	8.19	20240104	2865	-32.25	20230307	1630	19.08	20231005	5.40	N	234100	100	54 억		558422	N	N	0	N	00	N
85	20240215	130827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1941	-1	5	-0.05	421420807	217311	60.26	1952	1953	1931	2520	1360	1942	1939.25	1.03	0	-8095	1965	1953	1935	1923	1905	1959	1929	54	578	100	1350	1	1	54344248	1055	43.13	0.69	12	0.40	45.00	2807.00	2865	20230307	-32.25	1630	20231005	19.08	2180	-10.96	20240105	1794	8.19	20240104	2865	-32.25	20230307	1630	19.08	20231005	5.40	N	234100	100	54 억		558422	N	N	0	N	00	N
86	20240215	120848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1939	-3	5	-0.15	357556593	184407	51.14	1952	1953	1931	2520	1360	1942	1938.95	1.03	0	-14017	1965	1953	1935	1923	1905	1959	1929	54	578	100	1350	1	1	54344248	1054	43.09	0.69	12	0.34	45.00	2807.00	2865	20230307	-32.32	1630	20231005	18.96	2180	-11.06	20240105	1794	8.08	20240104	2865	-32.32	20230307	1630	18.96	20231005	5.40	N	234100	100	54 억		558422	N	N	0	N	00	N
87	20240215	110841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	-2	5	-0.10	297187738	153213	42.49	1952	1953	1931	2520	1360	1942	1939.70	1.03	0	-37086	1965	1953	1935	1923	1905	1959	1929	54	578	100	1350	1	1	54344248	1054	43.11	0.69	12	0.28	45.00	2807.00	2865	20230307	-32.29	1630	20231005	19.02	2180	-11.01	20240105	1794	8.14	20240104	2865	-32.29	20230307	1630	19.02	20231005	5.40	N	234100	100	54 억		558422	N	N	0	N	00	N
88	20240215	100841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1934	-8	5	-0.41	219192510	112969	31.33	1952	1953	1931	2520	1360	1942	1940.29	1.03	0	-33956	1965	1953	1935	1923	1905	1959	1929	54	578	100	1350	1	1	54344248	1051	42.98	0.69	12	0.21	45.00	2807.00	2865	20230307	-32.50	1630	20231005	18.65	2180	-11.28	20240105	1794	7.80	20240104	2865	-32.50	20230307	1630	18.65	20231005	5.40	N	234100	100	54 억		558422	N	N	0	N	00	N
89	20240215	090844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1949	7	2	0.36	69459520	35727	9.91	1952	1953	1938	2520	1360	1942	1944.17	1.03	0	-19985	1965	1953	1935	1923	1905	1959	1929	54	578	100	1350	1	1	54344248	1059	43.31	0.69	12	0.07	45.00	2807.00	2865	20230307	-31.97	1630	20231005	19.57	2180	-10.60	20240105	1794	8.64	20240104	2865	-31.97	20230307	1630	19.57	20231005	5.40	N	234100	100	54 억		558422	N	N	0	N	00	N
90	20240214	160837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1942	7	2	0.36	692167348	357690	107.30	1931	1947	1917	2515	1355	1935	1935.10	0.84	0	102454	1958	1946	1927	1915	1896	1952	1921	54	580	100	1350	1	1	54344248	1055	43.16	0.69	12	0.66	45.00	2807.00	2865	20230307	-32.22	1630	20231005	19.14	2180	-10.92	20240105	1794	8.25	20240104	2865	-32.22	20230307	1630	19.14	20231005	5.39	N	234100	100	54 억		455968	N	N	0	N	00	N
91	20240214	150839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1932	-3	5	-0.16	648277101	335080	100.52	1931	1947	1917	2515	1355	1935	1934.69	0.84	0	96066	1958	1946	1927	1915	1896	1952	1921	54	580	100	1350	1	1	54344248	1050	42.93	0.69	12	0.62	45.00	2807.00	2865	20230307	-32.57	1630	20231005	18.53	2180	-11.38	20240105	1794	7.69	20240104	2865	-32.57	20230307	1630	18.53	20231005	5.39	N	234100	100	54 억		455968	N	N	0	N	00	N
92	20240214	140834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1935	0	3	0.00	441208717	228180	68.45	1931	1947	1917	2515	1355	1935	1933.60	0.84	0	91240	1958	1946	1927	1915	1896	1952	1921	54	580	100	1350	1	1	54344248	1052	43.00	0.69	12	0.42	45.00	2807.00	2865	20230307	-32.46	1630	20231005	18.71	2180	-11.24	20240105	1794	7.86	20240104	2865	-32.46	20230307	1630	18.71	20231005	5.39	N	234100	100	54 억		455968	N	N	0	N	00	N
93	20240214	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1934	-1	5	-0.05	291772010	150980	45.29	1931	1947	1917	2515	1355	1935	1932.52	0.84	0	51056	1958	1946	1927	1915	1896	1952	1921	54	580	100	1350	1	1	54344248	1051	42.98	0.69	12	0.28	45.00	2807.00	2865	20230307	-32.50	1630	20231005	18.65	2180	-11.28	20240105	1794	7.80	20240104	2865	-32.50	20230307	1630	18.65	20231005	5.39	N	234100	100	54 억		455968	N	N	0	N	00	N
94	20240214	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	2	2	0.10	256257407	132633	39.79	1931	1947	1917	2515	1355	1935	1932.08	0.84	0	45784	1958	1946	1927	1915	1896	1952	1921	54	580	100	1350	1	1	54344248	1053	43.04	0.69	12	0.24	45.00	2807.00	2865	20230307	-32.39	1630	20231005	18.83	2180	-11.15	20240105	1794	7.97	20240104	2865	-32.39	20230307	1630	18.83	20231005	5.39	N	234100	100	54 억		455968	N	N	0	N	00	N
95	20240214	110837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1932	-3	5	-0.16	179051507	92712	27.81	1931	1947	1917	2515	1355	1935	1931.27	0.84	0	28336	1958	1946	1927	1915	1896	1952	1921	54	580	100	1350	1	1	54344248	1050	42.93	0.69	12	0.17	45.00	2807.00	2865	20230307	-32.57	1630	20231005	18.53	2180	-11.38	20240105	1794	7.69	20240104	2865	-32.57	20230307	1630	18.53	20231005	5.39	N	234100	100	54 억		455968	N	N	0	N	00	N
96	20240214	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	-8	5	-0.41	41570051	21549	6.46	1931	1947	1917	2515	1355	1935	1929.09	0.84	0	6735	1958	1946	1927	1915	1896	1952	1921	54	580	100	1350	1	1	54344248	1047	42.82	0.69	12	0.04	45.00	2807.00	2865	20230307	-32.74	1630	20231005	18.22	2180	-11.61	20240105	1794	7.41	20240104	2865	-32.74	20230307	1630	18.22	20231005	5.39	N	234100	100	54 억		455968	N	N	0	N	00	N
97	20240213	160827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1935	27	2	1.42	635528594	329200	81.92	1911	1939	1908	2480	1336	1908	1930.49	0.59	0	135273	1964	1935	1919	1890	1874	1928	1883	54	572	100	1330	1	1	54344248	1052	43.00	0.69	12	0.61	45.00	2807.00	2865	20230307	-32.46	1630	20231005	18.71	2180	-11.24	20240105	1794	7.86	20240104	2865	-32.46	20230307	1630	18.71	20231005	5.43	N	234100	100	54 억		320695	N	N	0	N	00	N
98	20240213	150824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1936	28	2	1.47	589994323	305672	76.06	1911	1939	1908	2480	1336	1908	1930.15	0.59	0	134019	1964	1935	1919	1890	1874	1928	1883	54	572	100	1330	1	1	54344248	1052	43.02	0.69	12	0.56	45.00	2807.00	2865	20230307	-32.43	1630	20231005	18.77	2180	-11.19	20240105	1794	7.92	20240104	2865	-32.43	20230307	1630	18.77	20231005	5.43	N	234100	100	54 억		320695	N	N	0	N	00	N
99	20240213	140833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1935	27	2	1.42	529842420	274575	68.32	1911	1939	1908	2480	1336	1908	1929.68	0.59	0	128340	1964	1935	1919	1890	1874	1928	1883	54	572	100	1330	1	1	54344248	1052	43.00	0.69	12	0.51	45.00	2807.00	2865	20230307	-32.46	1630	20231005	18.71	2180	-11.24	20240105	1794	7.86	20240104	2865	-32.46	20230307	1630	18.71	20231005	5.43	N	234100	100	54 억		320695	N	N	0	N	00	N
100	20240213	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1931	23	2	1.21	489365511	253642	63.11	1911	1939	1908	2480	1336	1908	1929.36	0.59	0	120941	1964	1935	1919	1890	1874	1928	1883	54	572	100	1330	1	1	54344248	1049	42.91	0.69	12	0.47	45.00	2807.00	2865	20230307	-32.60	1630	20231005	18.47	2180	-11.42	20240105	1794	7.64	20240104	2865	-32.60	20230307	1630	18.47	20231005	5.43	N	234100	100	54 억		320695	N	N	0	N	00	N
101	20240213	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1932	24	2	1.26	378116395	196173	48.81	1911	1938	1908	2480	1336	1908	1927.46	0.59	0	116356	1964	1935	1919	1890	1874	1928	1883	54	572	100	1330	1	1	54344248	1050	42.93	0.69	12	0.36	45.00	2807.00	2865	20230307	-32.57	1630	20231005	18.53	2180	-11.38	20240105	1794	7.69	20240104	2865	-32.57	20230307	1630	18.53	20231005	5.43	N	234100	100	54 억		320695	N	N	0	N	00	N
102	20240213	110854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1929	21	2	1.10	289082258	150110	37.35	1911	1938	1908	2480	1336	1908	1925.80	0.59	0	95266	1964	1935	1919	1890	1874	1928	1883	54	572	100	1330	1	1	54344248	1048	42.87	0.69	12	0.28	45.00	2807.00	2865	20230307	-32.67	1630	20231005	18.34	2180	-11.51	20240105	1794	7.53	20240104	2865	-32.67	20230307	1630	18.34	20231005	5.43	N	234100	100	54 억		320695	N	N	0	N	00	N
103	20240213	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1932	24	2	1.26	193341702	100445	24.99	1911	1938	1908	2480	1336	1908	1924.85	0.59	0	61798	1964	1935	1919	1890	1874	1928	1883	54	572	100	1330	1	1	54344248	1050	42.93	0.69	12	0.18	45.00	2807.00	2865	20230307	-32.57	1630	20231005	18.53	2180	-11.38	20240105	1794	7.69	20240104	2865	-32.57	20230307	1630	18.53	20231005	5.43	N	234100	100	54 억		320695	N	N	0	N	00	N