KissMeData/460930/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	161248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15000	-330	5	-2.15	4300132620	286161	60.43	15180	15250	14940	19920	10740	15330	15025.00	0.25	0	22320	16103	15716	15463	15076	14823	15910	15270	174	4590	500	10730	10	1	34824000	5224	101.35	2.65	12	0.82	148.00	5664.00	29200	20240126	-48.63	13890	20240201	7.99	29200	-48.63	20240126	13890	7.99	20240201	29200	-48.63	20240126	13890	7.99	20240201	0.00	N	460930	500	174 억		86706	N	N	0	N	00	N
3	20240229	151254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15030	-300	5	-1.96	3827310740	254650	53.77	15180	15250	14940	19920	10740	15330	15027.25	0.25	0	16385	16103	15716	15463	15076	14823	15910	15270	174	4590	500	10730	10	1	34824000	5234	101.55	2.65	12	0.73	148.00	5664.00	29200	20240126	-48.53	13890	20240201	8.21	29200	-48.53	20240126	13890	8.21	20240201	29200	-48.53	20240126	13890	8.21	20240201	0.00	N	460930	500	174 억		86706	N	N	0	N	00	N
4	20240229	141253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14990	-340	5	-2.22	3433529320	228392	48.23	15180	15250	14940	19920	10740	15330	15030.80	0.25	0	11037	16103	15716	15463	15076	14823	15910	15270	174	4590	500	10730	10	1	34824000	5220	101.28	2.65	12	0.66	148.00	5664.00	29200	20240126	-48.66	13890	20240201	7.92	29200	-48.66	20240126	13890	7.92	20240201	29200	-48.66	20240126	13890	7.92	20240201	0.00	N	460930	500	174 억		86706	N	N	0	N	00	N
5	20240229	131252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15040	-290	5	-1.89	2707819330	179984	38.01	15180	15250	14940	19920	10740	15330	15041.49	0.25	0	18071	16103	15716	15463	15076	14823	15910	15270	174	4590	500	10730	10	1	34824000	5238	101.62	2.66	12	0.52	148.00	5664.00	29200	20240126	-48.49	13890	20240201	8.28	29200	-48.49	20240126	13890	8.28	20240201	29200	-48.49	20240126	13890	8.28	20240201	0.00	N	460930	500	174 억		86706	N	N	0	N	00	N
6	20240229	121251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15060	-270	5	-1.76	2402721210	159684	33.72	15180	15250	14940	19920	10740	15330	15043.04	0.25	0	17891	16103	15716	15463	15076	14823	15910	15270	174	4590	500	10730	10	1	34824000	5244	101.76	2.66	12	0.46	148.00	5664.00	29200	20240126	-48.42	13890	20240201	8.42	29200	-48.42	20240126	13890	8.42	20240201	29200	-48.42	20240126	13890	8.42	20240201	0.00	N	460930	500	174 억		86706	N	N	0	N	00	N
7	20240229	111256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15030	-300	5	-1.96	2146257150	142658	30.12	15180	15250	14940	19920	10740	15330	15040.61	0.25	0	16188	16103	15716	15463	15076	14823	15910	15270	174	4590	500	10730	10	1	34824000	5234	101.55	2.65	12	0.41	148.00	5664.00	29200	20240126	-48.53	13890	20240201	8.21	29200	-48.53	20240126	13890	8.21	20240201	29200	-48.53	20240126	13890	8.21	20240201	0.00	N	460930	500	174 억		86706	N	N	0	N	00	N
8	20240229	101257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15070	-260	5	-1.70	1621382460	107748	22.75	15180	15250	14940	19920	10740	15330	15042.43	0.25	0	14456	16103	15716	15463	15076	14823	15910	15270	174	4590	500	10730	10	1	34824000	5248	101.82	2.66	12	0.31	148.00	5664.00	29200	20240126	-48.39	13890	20240201	8.50	29200	-48.39	20240126	13890	8.50	20240201	29200	-48.39	20240126	13890	8.50	20240201	0.00	N	460930	500	174 억		86706	N	N	0	N	00	N
9	20240229	091255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14950	-380	5	-2.48	750848910	49962	10.55	15180	15180	14940	19920	10740	15330	15015.48	0.25	0	2915	16103	15716	15463	15076	14823	15910	15270	174	4590	500	10730	10	1	34824000	5206	101.01	2.64	12	0.14	148.00	5664.00	29200	20240126	-48.80	13890	20240201	7.63	29200	-48.80	20240126	13890	7.63	20240201	29200	-48.80	20240126	13890	7.63	20240201	0.00	N	460930	500	174 억		86706	N	N	0	N	00	N
10	20240228	161138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15330	130	2	0.86	7104745290	460902	63.19	15210	15850	15210	19760	10640	15200	15415.46	0.26	0	-2840	16533	15866	15523	14856	14513	15695	14685	174	4560	500	10640	10	1	34824000	5339	103.58	2.71	12	1.32	148.00	5664.00	29200	20240126	-47.50	13890	20240201	10.37	29200	-47.50	20240126	13890	10.37	20240201	29200	-47.50	20240126	13890	10.37	20240201	0.00	N	460930	500	174 억		89547	N	N	0	N	00	N
11	20240228	151136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15290	90	2	0.59	6915833030	448572	61.50	15210	15850	15210	19760	10640	15200	15417.67	0.26	0	-3971	16533	15866	15523	14856	14513	15695	14685	174	4560	500	10640	10	1	34824000	5325	103.31	2.70	12	1.29	148.00	5664.00	29200	20240126	-47.64	13890	20240201	10.08	29200	-47.64	20240126	13890	10.08	20240201	29200	-47.64	20240126	13890	10.08	20240201	0.00	N	460930	500	174 억		89547	N	N	0	N	00	N
12	20240228	141252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15290	90	2	0.59	6241594070	404422	55.45	15210	15850	15210	19760	10640	15200	15433.64	0.26	0	-8118	16533	15866	15523	14856	14513	15695	14685	174	4560	500	10640	10	1	34824000	5325	103.31	2.70	12	1.16	148.00	5664.00	29200	20240126	-47.64	13890	20240201	10.08	29200	-47.64	20240126	13890	10.08	20240201	29200	-47.64	20240126	13890	10.08	20240201	0.00	N	460930	500	174 억		89547	N	N	0	N	00	N
13	20240228	131234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15370	170	2	1.12	5633875180	364818	50.02	15210	15850	15210	19760	10640	15200	15443.29	0.26	0	-6745	16533	15866	15523	14856	14513	15695	14685	174	4560	500	10640	10	1	34824000	5352	103.85	2.71	12	1.05	148.00	5664.00	29200	20240126	-47.36	13890	20240201	10.66	29200	-47.36	20240126	13890	10.66	20240201	29200	-47.36	20240126	13890	10.66	20240201	0.00	N	460930	500	174 억		89547	N	N	0	N	00	N
14	20240228	121256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15380	180	2	1.18	4680778130	302770	41.51	15210	15850	15210	19760	10640	15200	15460.25	0.26	0	-5931	16533	15866	15523	14856	14513	15695	14685	174	4560	500	10640	10	1	34824000	5356	103.92	2.72	12	0.87	148.00	5664.00	29200	20240126	-47.33	13890	20240201	10.73	29200	-47.33	20240126	13890	10.73	20240201	29200	-47.33	20240126	13890	10.73	20240201	0.00	N	460930	500	174 억		89547	N	N	0	N	00	N
15	20240228	111211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15410	210	2	1.38	4246623010	274590	37.65	15210	15850	15210	19760	10640	15200	15465.78	0.26	0	-4160	16533	15866	15523	14856	14513	15695	14685	174	4560	500	10640	10	1	34824000	5366	104.12	2.72	12	0.79	148.00	5664.00	29200	20240126	-47.23	13890	20240201	10.94	29200	-47.23	20240126	13890	10.94	20240201	29200	-47.23	20240126	13890	10.94	20240201	0.00	N	460930	500	174 억		89547	N	N	0	N	00	N
16	20240228	101253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15510	310	2	2.04	3335419550	215302	29.52	15210	15850	15210	19760	10640	15200	15492.46	0.26	0	6741	16533	15866	15523	14856	14513	15695	14685	174	4560	500	10640	10	1	34824000	5401	104.80	2.74	12	0.62	148.00	5664.00	29200	20240126	-46.88	13890	20240201	11.66	29200	-46.88	20240126	13890	11.66	20240201	29200	-46.88	20240126	13890	11.66	20240201	0.00	N	460930	500	174 억		89547	N	N	0	N	00	N
17	20240228	091257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15360	160	2	1.05	1029962710	67236	9.22	15210	15500	15210	19760	10640	15200	15319.46	0.26	0	12392	16533	15866	15523	14856	14513	15695	14685	174	4560	500	10640	10	1	34824000	5349	103.78	2.71	12	0.19	148.00	5664.00	29200	20240126	-47.40	13890	20240201	10.58	29200	-47.40	20240126	13890	10.58	20240201	29200	-47.40	20240126	13890	10.58	20240201	0.00	N	460930	500	174 억		89547	N	N	0	N	00	N
18	20240227	161251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15200	-900	5	-5.59	11056830100	709812	74.19	16010	16190	15180	20900	11270	16100	15577.12	0.24	0	-3203	16826	16462	16066	15702	15306	16645	15885	174	4800	500	11270	10	1	34824000	5293	102.70	2.68	12	2.04	148.00	5664.00	29200	20240126	-47.95	13890	20240201	9.43	29200	-47.95	20240126	13890	9.43	20240201	29200	-47.95	20240126	13890	9.43	20240201	0.00	N	460930	500	174 억		84969	N	N	0	N	00	N
19	20240227	151252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15210	-890	5	-5.53	10413909610	667523	69.77	16010	16190	15180	20900	11270	16100	15600.25	0.24	0	-8283	16826	16462	16066	15702	15306	16645	15885	174	4800	500	11270	10	1	34824000	5297	102.77	2.69	12	1.92	148.00	5664.00	29200	20240126	-47.91	13890	20240201	9.50	29200	-47.91	20240126	13890	9.50	20240201	29200	-47.91	20240126	13890	9.50	20240201	0.00	N	460930	500	174 억		84969	N	N	0	N	00	N
20	20240227	141249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15500	-600	5	-3.73	8171609850	521339	54.49	16010	16190	15500	20900	11270	16100	15673.65	0.24	0	-2892	16826	16462	16066	15702	15306	16645	15885	174	4800	500	11270	10	1	34824000	5398	104.73	2.74	12	1.50	148.00	5664.00	29200	20240126	-46.92	13890	20240201	11.59	29200	-46.92	20240126	13890	11.59	20240201	29200	-46.92	20240126	13890	11.59	20240201	0.00	N	460930	500	174 억		84969	N	N	0	N	00	N
21	20240227	131211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15560	-540	5	-3.35	7082339820	451163	47.16	16010	16190	15550	20900	11270	16100	15697.28	0.24	0	15	16826	16462	16066	15702	15306	16645	15885	174	4800	500	11270	10	1	34824000	5419	105.14	2.75	12	1.30	148.00	5664.00	29200	20240126	-46.71	13890	20240201	12.02	29200	-46.71	20240126	13890	12.02	20240201	29200	-46.71	20240126	13890	12.02	20240201	0.00	N	460930	500	174 억		84969	N	N	0	N	00	N
22	20240227	121250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15590	-510	5	-3.17	6191936440	394003	41.18	16010	16190	15570	20900	11270	16100	15714.71	0.24	0	1907	16826	16462	16066	15702	15306	16645	15885	174	4800	500	11270	10	1	34824000	5429	105.34	2.75	12	1.13	148.00	5664.00	29200	20240126	-46.61	13890	20240201	12.24	29200	-46.61	20240126	13890	12.24	20240201	29200	-46.61	20240126	13890	12.24	20240201	0.00	N	460930	500	174 억		84969	N	N	0	N	00	N
23	20240227	111253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15630	-470	5	-2.92	5365649650	341029	35.65	16010	16190	15570	20900	11270	16100	15732.88	0.24	0	-55	16826	16462	16066	15702	15306	16645	15885	174	4800	500	11270	10	1	34824000	5443	105.61	2.76	12	0.98	148.00	5664.00	29200	20240126	-46.47	13890	20240201	12.53	29200	-46.47	20240126	13890	12.53	20240201	29200	-46.47	20240126	13890	12.53	20240201	0.00	N	460930	500	174 억		84969	N	N	0	N	00	N
24	20240227	101245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15670	-430	5	-2.67	4424407600	280890	29.36	16010	16190	15570	20900	11270	16100	15750.44	0.24	0	-2422	16826	16462	16066	15702	15306	16645	15885	174	4800	500	11270	10	1	34824000	5457	105.88	2.77	12	0.81	148.00	5664.00	29200	20240126	-46.34	13890	20240201	12.81	29200	-46.34	20240126	13890	12.81	20240201	29200	-46.34	20240126	13890	12.81	20240201	0.00	N	460930	500	174 억		84969	N	N	0	N	00	N
25	20240227	091251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15860	-240	5	-1.49	1588958630	99965	10.45	16010	16190	15730	20900	11270	16100	15893.57	0.24	0	-2668	16826	16462	16066	15702	15306	16645	15885	174	4800	500	11270	10	1	34824000	5523	107.16	2.80	12	0.29	148.00	5664.00	29200	20240126	-45.68	13890	20240201	14.18	29200	-45.68	20240126	13890	14.18	20240201	29200	-45.68	20240126	13890	14.18	20240201	0.00	N	460930	500	174 억		84969	N	N	0	N	00	N
26	20240226	161245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16100	-900	5	-5.29	15152420400	941071	127.55	15670	16430	15670	22100	11900	17000	16100.62	0.24	0	20942	17973	17486	17243	16756	16513	17365	16635	174	5100	500	11900	10	1	34824000	5607	108.78	2.84	12	2.70	148.00	5664.00	29200	20240126	-44.86	13890	20240201	15.91	29200	-44.86	20240126	13890	15.91	20240201	29200	-44.86	20240126	13890	15.91	20240201	0.00	N	460930	500	174 억		85253	N	N	0	N	00	N
27	20240226	151236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16060	-940	5	-5.53	14570845930	904912	122.65	15670	16430	15670	22100	11900	17000	16101.29	0.24	0	16640	17973	17486	17243	16756	16513	17365	16635	174	5100	500	11900	10	1	34824000	5593	108.51	2.84	12	2.60	148.00	5664.00	29200	20240126	-45.00	13890	20240201	15.62	29200	-45.00	20240126	13890	15.62	20240201	29200	-45.00	20240126	13890	15.62	20240201	0.00	N	460930	500	174 억		85253	N	N	0	N	00	N
28	20240226	141242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16120	-880	5	-5.18	13067144540	811484	109.99	15670	16430	15670	22100	11900	17000	16102.04	0.24	0	6466	17973	17486	17243	16756	16513	17365	16635	174	5100	500	11900	10	1	34824000	5614	108.92	2.85	12	2.33	148.00	5664.00	29200	20240126	-44.79	13890	20240201	16.05	29200	-44.79	20240126	13890	16.05	20240201	29200	-44.79	20240126	13890	16.05	20240201	0.00	N	460930	500	174 억		85253	N	N	0	N	00	N
29	20240226	131234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16180	-820	5	-4.82	11971645010	743545	100.78	15670	16430	15670	22100	11900	17000	16099.96	0.24	0	12245	17973	17486	17243	16756	16513	17365	16635	174	5100	500	11900	10	1	34824000	5635	109.32	2.86	12	2.14	148.00	5664.00	29200	20240126	-44.59	13890	20240201	16.49	29200	-44.59	20240126	13890	16.49	20240201	29200	-44.59	20240126	13890	16.49	20240201	0.00	N	460930	500	174 억		85253	N	N	0	N	00	N
30	20240226	121235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16160	-840	5	-4.94	11071624700	687811	93.23	15670	16430	15670	22100	11900	17000	16096.02	0.24	0	11078	17973	17486	17243	16756	16513	17365	16635	174	5100	500	11900	10	1	34824000	5628	109.19	2.85	12	1.98	148.00	5664.00	29200	20240126	-44.66	13890	20240201	16.34	29200	-44.66	20240126	13890	16.34	20240201	29200	-44.66	20240126	13890	16.34	20240201	0.00	N	460930	500	174 억		85253	N	N	0	N	00	N
31	20240226	111232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16060	-940	5	-5.53	9803697600	609541	82.62	15670	16430	15670	22100	11900	17000	16082.74	0.24	0	4799	17973	17486	17243	16756	16513	17365	16635	174	5100	500	11900	10	1	34824000	5593	108.51	2.84	12	1.75	148.00	5664.00	29200	20240126	-45.00	13890	20240201	15.62	29200	-45.00	20240126	13890	15.62	20240201	29200	-45.00	20240126	13890	15.62	20240201	0.00	N	460930	500	174 억		85253	N	N	0	N	00	N
32	20240226	101228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16040	-960	5	-5.65	8537249450	530674	71.93	15670	16430	15670	22100	11900	17000	16086.41	0.24	0	4876	17973	17486	17243	16756	16513	17365	16635	174	5100	500	11900	10	1	34824000	5586	108.38	2.83	12	1.52	148.00	5664.00	29200	20240126	-45.07	13890	20240201	15.48	29200	-45.07	20240126	13890	15.48	20240201	29200	-45.07	20240126	13890	15.48	20240201	0.00	N	460930	500	174 억		85253	N	N	0	N	00	N
33	20240226	091226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16080	-920	5	-5.41	4868636650	303086	41.08	15670	16430	15670	22100	11900	17000	16061.49	0.24	0	27013	17973	17486	17243	16756	16513	17365	16635	174	5100	500	11900	10	1	34824000	5600	108.65	2.84	12	0.87	148.00	5664.00	29200	20240126	-44.93	13890	20240201	15.77	29200	-44.93	20240126	13890	15.77	20240201	29200	-44.93	20240126	13890	15.77	20240201	0.00	N	460930	500	174 억		85253	N	N	0	N	00	N
34	20240223	161227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17000	-660	5	-3.74	12458338140	723155	84.97	17660	17730	17000	22950	12370	17660	17228.58	0.26	0	-3068	18486	18072	17836	17422	17186	17955	17305	174	5290	500	12360	10	1	34824000	5920	114.86	3.00	12	2.08	148.00	5664.00	29200	20240126	-41.78	13890	20240201	22.39	29200	-41.78	20240126	13890	22.39	20240201	29200	-41.78	20240126	13890	22.39	20240201	0.00	N	460930	500	174 억		89911	N	N	0	N	00	N
35	20240223	151220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17010	-650	5	-3.68	11725790350	680090	79.91	17660	17730	17000	22950	12370	17660	17241.23	0.26	0	-2650	18486	18072	17836	17422	17186	17955	17305	174	5290	500	12360	10	1	34824000	5924	114.93	3.00	12	1.95	148.00	5664.00	29200	20240126	-41.75	13890	20240201	22.46	29200	-41.75	20240126	13890	22.46	20240201	29200	-41.75	20240126	13890	22.46	20240201	0.00	N	460930	500	174 억		89911	N	N	0	N	00	N
36	20240223	141220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17050	-610	5	-3.45	10125268730	586069	68.86	17660	17730	17010	22950	12370	17660	17276.26	0.26	0	-2823	18486	18072	17836	17422	17186	17955	17305	174	5290	500	12360	10	1	34824000	5937	115.20	3.01	12	1.68	148.00	5664.00	29200	20240126	-41.61	13890	20240201	22.75	29200	-41.61	20240126	13890	22.75	20240201	29200	-41.61	20240126	13890	22.75	20240201	0.00	N	460930	500	174 억		89911	N	N	0	N	00	N
37	20240223	131220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17210	-450	5	-2.55	8398620560	485115	57.00	17660	17730	17190	22950	12370	17660	17312.29	0.26	0	-2485	18486	18072	17836	17422	17186	17955	17305	174	5290	500	12360	10	1	34824000	5993	116.28	3.04	12	1.39	148.00	5664.00	29200	20240126	-41.06	13890	20240201	23.90	29200	-41.06	20240126	13890	23.90	20240201	29200	-41.06	20240126	13890	23.90	20240201	0.00	N	460930	500	174 억		89911	N	N	0	N	00	N
38	20240223	121223	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17250	-410	5	-2.32	7519539140	434038	51.00	17660	17730	17190	22950	12370	17660	17324.23	0.26	0	2022	18486	18072	17836	17422	17186	17955	17305	174	5290	500	12360	10	1	34824000	6007	116.55	3.05	12	1.25	148.00	5664.00	29200	20240126	-40.92	13890	20240201	24.19	29200	-40.92	20240126	13890	24.19	20240201	29200	-40.92	20240126	13890	24.19	20240201	0.00	N	460930	500	174 억		89911	N	N	0	N	00	N
39	20240223	111207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17220	-440	5	-2.49	5862240310	338360	39.75	17660	17730	17190	22950	12370	17660	17324.97	0.26	0	1228	18486	18072	17836	17422	17186	17955	17305	174	5290	500	12360	10	1	34824000	5997	116.35	3.04	12	0.97	148.00	5664.00	29200	20240126	-41.03	13890	20240201	23.97	29200	-41.03	20240126	13890	23.97	20240201	29200	-41.03	20240126	13890	23.97	20240201	0.00	N	460930	500	174 억		89911	N	N	0	N	00	N
40	20240223	101215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17210	-450	5	-2.55	4848693910	279586	32.85	17660	17730	17190	22950	12370	17660	17341.85	0.26	0	-47	18486	18072	17836	17422	17186	17955	17305	174	5290	500	12360	10	1	34824000	5993	116.28	3.04	12	0.80	148.00	5664.00	29200	20240126	-41.06	13890	20240201	23.90	29200	-41.06	20240126	13890	23.90	20240201	29200	-41.06	20240126	13890	23.90	20240201	0.00	N	460930	500	174 억		89911	N	N	0	N	00	N
41	20240223	091217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17340	-320	5	-1.81	1853963660	106012	12.46	17660	17730	17340	22950	12370	17660	17487.45	0.26	0	-5145	18486	18072	17836	17422	17186	17955	17305	174	5290	500	12360	10	1	34824000	6038	117.16	3.06	12	0.30	148.00	5664.00	29200	20240126	-40.62	13890	20240201	24.84	29200	-40.62	20240126	13890	24.84	20240201	29200	-40.62	20240126	13890	24.84	20240201	0.00	N	460930	500	174 억		89911	N	N	0	N	00	N
42	20240222	161203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17660	-210	5	-1.18	14564563290	814756	46.62	17880	18250	17600	23200	12510	17870	17877.44	0.34	0	-25142	19436	18652	18256	17472	17076	18455	17275	174	5330	500	12500	10	1	34824000	6150	119.32	3.12	12	2.34	148.00	5664.00	29200	20240126	-39.52	13890	20240201	27.14	29200	-39.52	20240126	13890	27.14	20240201	29200	-39.52	20240126	13890	27.14	20240201	0.00	N	460930	500	174 억		117872	N	N	0	N	00	N
43	20240222	151212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17710	-160	5	-0.90	13515161510	755426	43.22	17880	18250	17600	23200	12510	17870	17890.78	0.34	0	-14787	19436	18652	18256	17472	17076	18455	17275	174	5330	500	12500	10	1	34824000	6167	119.66	3.13	12	2.17	148.00	5664.00	29200	20240126	-39.35	13890	20240201	27.50	29200	-39.35	20240126	13890	27.50	20240201	29200	-39.35	20240126	13890	27.50	20240201	0.00	N	460930	500	174 억		117872	N	N	0	N	00	N
44	20240222	141210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17770	-100	5	-0.56	12009802060	670613	38.37	17880	18250	17600	23200	12510	17870	17908.70	0.34	0	-23846	19436	18652	18256	17472	17076	18455	17275	174	5330	500	12500	10	1	34824000	6188	120.07	3.14	12	1.93	148.00	5664.00	29200	20240126	-39.14	13890	20240201	27.93	29200	-39.14	20240126	13890	27.93	20240201	29200	-39.14	20240126	13890	27.93	20240201	0.00	N	460930	500	174 억		117872	N	N	0	N	00	N
45	20240222	131154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17840	-30	5	-0.17	10799327480	602665	34.48	17880	18250	17600	23200	12510	17870	17919.29	0.34	0	-19318	19436	18652	18256	17472	17076	18455	17275	174	5330	500	12500	10	1	34824000	6213	120.54	3.15	12	1.73	148.00	5664.00	29200	20240126	-38.90	13890	20240201	28.44	29200	-38.90	20240126	13890	28.44	20240201	29200	-38.90	20240126	13890	28.44	20240201	0.00	N	460930	500	174 억		117872	N	N	0	N	00	N
46	20240222	121205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18030	160	2	0.90	9233282650	515207	29.48	17880	18250	17600	23200	12510	17870	17921.51	0.34	0	-6403	19436	18652	18256	17472	17076	18455	17275	174	5330	500	12500	10	1	34824000	6279	121.82	3.18	12	1.48	148.00	5664.00	29200	20240126	-38.25	13890	20240201	29.81	29200	-38.25	20240126	13890	29.81	20240201	29200	-38.25	20240126	13890	29.81	20240201	0.00	N	460930	500	174 억		117872	N	N	0	N	00	N
47	20240222	111205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17930	60	2	0.34	7059810590	394827	22.59	17880	18250	17600	23200	12510	17870	17880.77	0.34	0	-13918	19436	18652	18256	17472	17076	18455	17275	174	5330	500	12500	10	1	34824000	6244	121.15	3.17	12	1.13	148.00	5664.00	29200	20240126	-38.60	13890	20240201	29.09	29200	-38.60	20240126	13890	29.09	20240201	29200	-38.60	20240126	13890	29.09	20240201	0.00	N	460930	500	174 억		117872	N	N	0	N	00	N
48	20240222	101155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17920	50	2	0.28	4772721140	267225	15.29	17880	18250	17600	23200	12510	17870	17860.31	0.34	0	-12635	19436	18652	18256	17472	17076	18455	17275	174	5330	500	12500	10	1	34824000	6240	121.08	3.16	12	0.77	148.00	5664.00	29200	20240126	-38.63	13890	20240201	29.01	29200	-38.63	20240126	13890	29.01	20240201	29200	-38.63	20240126	13890	29.01	20240201	0.00	N	460930	500	174 억		117872	N	N	0	N	00	N
49	20240222	091215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17890	20	2	0.11	737418210	41218	2.36	17880	17940	17870	23200	12510	17870	17890.71	0.34	0	-444	19436	18652	18256	17472	17076	18455	17275	174	5330	500	12500	10	1	34824000	6230	120.88	3.16	12	0.12	148.00	5664.00	29200	20240126	-38.73	13890	20240201	28.80	29200	-38.73	20240126	13890	28.80	20240201	29200	-38.73	20240126	13890	28.80	20240201	0.00	N	460930	500	174 억		117872	N	N	0	N	00	N
50	20240221	161159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17870	-490	5	-2.67	31450033500	1715173	69.45	18460	19040	17860	23850	12860	18360	18336.97	0.29	0	17795	20453	19406	18853	17806	17253	19130	17530	174	5490	500	12850	10	1	34824000	6223	120.74	3.16	12	4.93	148.00	5664.00	29200	20240126	-38.80	13890	20240201	28.65	29200	-38.80	20240126	13890	28.65	20240201	29200	-38.80	20240126	13890	28.65	20240201	0.00	N	460930	500	174 억		100050	N	N	0	N	00	N
51	20240221	151151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17890	-470	5	-2.56	30269407920	1649159	66.78	18460	19040	17860	23850	12860	18360	18354.45	0.29	0	15566	20453	19406	18853	17806	17253	19130	17530	174	5490	500	12850	10	1	34824000	6230	120.88	3.16	12	4.74	148.00	5664.00	29200	20240126	-38.73	13890	20240201	28.80	29200	-38.73	20240126	13890	28.80	20240201	29200	-38.73	20240126	13890	28.80	20240201	0.00	N	460930	500	174 억		100050	N	N	0	N	00	N
52	20240221	141148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18110	-250	5	-1.36	26940001100	1463795	59.27	18460	19040	17860	23850	12860	18360	18404.22	0.29	0	10316	20453	19406	18853	17806	17253	19130	17530	174	5490	500	12850	10	1	34824000	6307	122.36	3.20	12	4.20	148.00	5664.00	29200	20240126	-37.98	13890	20240201	30.38	29200	-37.98	20240126	13890	30.38	20240201	29200	-37.98	20240126	13890	30.38	20240201	0.00	N	460930	500	174 억		100050	N	N	0	N	00	N
53	20240221	131150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18180	-180	5	-0.98	25352865880	1376216	55.73	18460	19040	17860	23850	12860	18360	18422.16	0.29	0	7362	20453	19406	18853	17806	17253	19130	17530	174	5490	500	12850	10	1	34824000	6331	122.84	3.21	12	3.95	148.00	5664.00	29200	20240126	-37.74	13890	20240201	30.89	29200	-37.74	20240126	13890	30.89	20240201	29200	-37.74	20240126	13890	30.89	20240201	0.00	N	460930	500	174 억		100050	N	N	0	N	00	N
54	20240221	121153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18360	0	3	0.00	22141993250	1200103	48.60	18460	19040	17860	23850	12860	18360	18450.08	0.29	0	-7825	20453	19406	18853	17806	17253	19130	17530	174	5490	500	12850	10	1	34824000	6394	124.05	3.24	12	3.45	148.00	5664.00	29200	20240126	-37.12	13890	20240201	32.18	29200	-37.12	20240126	13890	32.18	20240201	29200	-37.12	20240126	13890	32.18	20240201	0.00	N	460930	500	174 억		100050	N	N	0	N	00	N
55	20240221	111158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18020	-340	5	-1.85	8986687380	496135	20.09	18460	18590	17860	23850	12860	18360	18113.37	0.29	0	1649	20453	19406	18853	17806	17253	19130	17530	174	5490	500	12850	10	1	34824000	6275	121.76	3.18	12	1.42	148.00	5664.00	29200	20240126	-38.29	13890	20240201	29.73	29200	-38.29	20240126	13890	29.73	20240201	29200	-38.29	20240126	13890	29.73	20240201	0.00	N	460930	500	174 억		100050	N	N	0	N	00	N
56	20240221	101146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17980	-380	5	-2.07	7487980150	412746	16.71	18460	18590	17860	23850	12860	18360	18141.84	0.29	0	348	20453	19406	18853	17806	17253	19130	17530	174	5490	500	12850	10	1	34824000	6261	121.49	3.17	12	1.19	148.00	5664.00	29200	20240126	-38.42	13890	20240201	29.45	29200	-38.42	20240126	13890	29.45	20240201	29200	-38.42	20240126	13890	29.45	20240201	0.00	N	460930	500	174 억		100050	N	N	0	N	00	N
57	20240221	091151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18170	-190	5	-1.03	2288313430	124492	5.04	18460	18590	18150	23850	12860	18360	18381.21	0.29	0	-4654	20453	19406	18853	17806	17253	19130	17530	174	5490	500	12850	10	1	34824000	6328	122.77	3.21	12	0.36	148.00	5664.00	29200	20240126	-37.77	13890	20240201	30.81	29200	-37.77	20240126	13890	30.81	20240201	29200	-37.77	20240126	13890	30.81	20240201	0.00	N	460930	500	174 억		100050	N	N	0	N	00	N
58	20240220	161143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18360	-530	5	-2.81	46780356650	2439553	34.75	19010	19900	18300	24550	13230	18890	19177.18	0.38	0	-33306	21996	20442	19146	17592	16296	21220	18370	174	5660	500	13220	10	1	34824000	6394	124.05	3.24	12	7.01	148.00	5664.00	29200	20240126	-37.12	13890	20240201	32.18	29200	-37.12	20240126	13890	32.18	20240201	29200	-37.12	20240126	13890	32.18	20240201	0.00	N	460930	500	174 억		132102	N	N	0	N	00	N
59	20240220	151141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18390	-500	5	-2.65	45749317490	2383427	33.96	19010	19900	18300	24550	13230	18890	19194.77	0.38	0	-32911	21996	20442	19146	17592	16296	21220	18370	174	5660	500	13220	10	1	34824000	6404	124.26	3.25	12	6.84	148.00	5664.00	29200	20240126	-37.02	13890	20240201	32.40	29200	-37.02	20240126	13890	32.40	20240201	29200	-37.02	20240126	13890	32.40	20240201	0.00	N	460930	500	174 억		132102	N	N	0	N	00	N
60	20240220	141135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18520	-370	5	-1.96	42575397080	2211049	31.50	19010	19900	18490	24550	13230	18890	19255.75	0.38	0	-41256	21996	20442	19146	17592	16296	21220	18370	174	5660	500	13220	10	1	34824000	6449	125.14	3.27	12	6.35	148.00	5664.00	29200	20240126	-36.58	13890	20240201	33.33	29200	-36.58	20240126	13890	33.33	20240201	29200	-36.58	20240126	13890	33.33	20240201	0.00	N	460930	500	174 억		132102	N	N	0	N	00	N
61	20240220	131142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18930	40	2	0.21	37833837280	1956869	27.88	19010	19900	18800	24550	13230	18890	19333.87	0.38	0	-29711	21996	20442	19146	17592	16296	21220	18370	174	5660	500	13220	10	1	34824000	6592	127.91	3.34	12	5.62	148.00	5664.00	29200	20240126	-35.17	13890	20240201	36.29	29200	-35.17	20240126	13890	36.29	20240201	29200	-35.17	20240126	13890	36.29	20240201	0.00	N	460930	500	174 억		132102	N	N	0	N	00	N
62	20240220	121131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18980	90	2	0.48	35064315990	1810354	25.79	19010	19900	18880	24550	13230	18890	19368.77	0.38	0	-36059	21996	20442	19146	17592	16296	21220	18370	174	5660	500	13220	10	1	34824000	6610	128.24	3.35	12	5.20	148.00	5664.00	29200	20240126	-35.00	13890	20240201	36.65	29200	-35.00	20240126	13890	36.65	20240201	29200	-35.00	20240126	13890	36.65	20240201	0.00	N	460930	500	174 억		132102	N	N	0	N	00	N
63	20240220	111136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19170	280	2	1.48	31797979370	1639014	23.35	19010	19900	18880	24550	13230	18890	19400.69	0.38	0	-30969	21996	20442	19146	17592	16296	21220	18370	174	5660	500	13220	10	1	34824000	6676	129.53	3.38	12	4.71	148.00	5664.00	29200	20240126	-34.35	13890	20240201	38.01	29200	-34.35	20240126	13890	38.01	20240201	29200	-34.35	20240126	13890	38.01	20240201	0.00	N	460930	500	174 억		132102	N	N	0	N	00	N
64	20240220	101129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19230	340	2	1.80	23299513050	1201305	17.11	19010	19900	18880	24550	13230	18890	19395.19	0.38	0	-23359	21996	20442	19146	17592	16296	21220	18370	174	5660	500	13220	10	1	34824000	6697	129.93	3.40	12	3.45	148.00	5664.00	29200	20240126	-34.14	13890	20240201	38.44	29200	-34.14	20240126	13890	38.44	20240201	29200	-34.14	20240126	13890	38.44	20240201	0.00	N	460930	500	174 억		132102	N	N	0	N	00	N
65	20240220	091150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18960	70	2	0.37	6100933410	317999	4.53	19010	19500	18880	24550	13230	18890	19185.43	0.38	0	4984	21996	20442	19146	17592	16296	21220	18370	174	5660	500	13220	10	1	34824000	6603	128.11	3.35	12	0.91	148.00	5664.00	29200	20240126	-35.07	13890	20240201	36.50	29200	-35.07	20240126	13890	36.50	20240201	29200	-35.07	20240126	13890	36.50	20240201	0.00	N	460930	500	174 억		132102	N	N	0	N	00	N
66	20240219	161144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18890	850	2	4.71	136243021380	6951489	660.88	18010	20700	17850	23450	12630	18040	19600.14	0.30	0	30194	18826	18432	18176	17782	17526	18630	17980	174	5410	500	12620	10	1	34824000	6578	127.64	3.34	12	19.96	148.00	5664.00	29200	20240126	-35.31	13890	20240201	36.00	29200	-35.31	20240126	13890	36.00	20240201	29200	-35.31	20240126	13890	36.00	20240201	0.00	N	460930	500	174 억		102934	N	N	0	N	00	N
67	20240219	151146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19020	980	2	5.43	133504816420	6807253	647.17	18010	20700	17850	23450	12630	18040	19612.37	0.30	0	17672	18826	18432	18176	17782	17526	18630	17980	174	5410	500	12620	10	1	34824000	6624	128.51	3.36	12	19.55	148.00	5664.00	29200	20240126	-34.86	13890	20240201	36.93	29200	-34.86	20240126	13890	36.93	20240201	29200	-34.86	20240126	13890	36.93	20240201	0.00	N	460930	500	174 억		102934	N	N	0	N	00	N
68	20240219	141147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19210	1170	2	6.49	119777093500	6096692	579.61	18010	20700	17850	23450	12630	18040	19646.50	0.30	0	-2929	18826	18432	18176	17782	17526	18630	17980	174	5410	500	12620	10	1	34824000	6690	129.80	3.39	12	17.51	148.00	5664.00	29200	20240126	-34.21	13890	20240201	38.30	29200	-34.21	20240126	13890	38.30	20240201	29200	-34.21	20240126	13890	38.30	20240201	0.00	N	460930	500	174 억		102934	N	N	0	N	00	N
69	20240219	131145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19220	1180	2	6.54	105961391280	5383300	511.79	18010	20700	17850	23450	12630	18040	19683.65	0.30	0	-6613	18826	18432	18176	17782	17526	18630	17980	174	5410	500	12620	10	1	34824000	6693	129.86	3.39	12	15.46	148.00	5664.00	29200	20240126	-34.18	13890	20240201	38.37	29200	-34.18	20240126	13890	38.37	20240201	29200	-34.18	20240126	13890	38.37	20240201	0.00	N	460930	500	174 억		102934	N	N	0	N	00	N
70	20240219	121143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	2560	2	14.19	57898156240	2975967	282.93	18010	20700	17850	23450	12630	18040	19455.71	0.30	0	23668	18826	18432	18176	17782	17526	18630	17980	174	5410	500	12620	50	1	34824000	7174	139.19	3.64	12	8.55	148.00	5664.00	29200	20240126	-29.45	13890	20240201	48.31	29200	-29.45	20240126	13890	48.31	20240201	29200	-29.45	20240126	13890	48.31	20240201	0.00	N	460930	500	174 억		102934	N	N	0	N	00	N
71	20240219	111139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18160	120	2	0.67	5890048550	324588	30.86	18010	18380	17850	23450	12630	18040	18146.55	0.30	0	21016	18826	18432	18176	17782	17526	18630	17980	174	5410	500	12620	10	1	34824000	6324	122.70	3.21	12	0.93	148.00	5664.00	29200	20240126	-37.81	13890	20240201	30.74	29200	-37.81	20240126	13890	30.74	20240201	29200	-37.81	20240126	13890	30.74	20240201	0.00	N	460930	500	174 억		102934	N	N	0	N	00	N
72	20240219	101135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18080	40	2	0.22	4784954530	263518	25.05	18010	18380	17850	23450	12630	18040	18158.42	0.30	0	16871	18826	18432	18176	17782	17526	18630	17980	174	5410	500	12620	10	1	34824000	6296	122.16	3.19	12	0.76	148.00	5664.00	29200	20240126	-38.08	13890	20240201	30.17	29200	-38.08	20240126	13890	30.17	20240201	29200	-38.08	20240126	13890	30.17	20240201	0.00	N	460930	500	174 억		102934	N	N	0	N	00	N
73	20240219	091137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18250	210	2	1.16	1560569290	86388	8.21	18010	18270	17850	23450	12630	18040	18064.94	0.30	0	16296	18826	18432	18176	17782	17526	18630	17980	174	5410	500	12620	10	1	34824000	6355	123.31	3.22	12	0.25	148.00	5664.00	29200	20240126	-37.50	13890	20240201	31.39	29200	-37.50	20240126	13890	31.39	20240201	29200	-37.50	20240126	13890	31.39	20240201	0.00	N	460930	500	174 억		102934	N	N	0	N	00	N
74	20240216	161125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18040	-160	5	-0.88	18417034100	1014554	62.52	17980	18570	17920	23650	12740	18200	18153.02	0.28	0	4277	19733	18966	18583	17816	17433	18775	17625	174	5450	500	12740	10	1	34824000	6282	121.89	3.19	12	2.91	148.00	5664.00	29200	20240126	-38.22	13890	20240201	29.88	29200	-38.22	20240126	13890	29.88	20240201	29200	-38.22	20240126	13890	29.88	20240201	0.00	N	460930	500	174 억		97737	N	N	0	N	00	N
75	20240216	151137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18110	-90	5	-0.49	17626601030	970765	59.82	17980	18570	17920	23650	12740	18200	18157.35	0.28	0	3842	19733	18966	18583	17816	17433	18775	17625	174	5450	500	12740	10	1	34824000	6307	122.36	3.20	12	2.79	148.00	5664.00	29200	20240126	-37.98	13890	20240201	30.38	29200	-37.98	20240126	13890	30.38	20240201	29200	-37.98	20240126	13890	30.38	20240201	0.00	N	460930	500	174 억		97737	N	N	0	N	00	N
76	20240216	141140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18170	-30	5	-0.16	15824198090	870972	53.67	17980	18570	17920	23650	12740	18200	18168.37	0.28	0	6383	19733	18966	18583	17816	17433	18775	17625	174	5450	500	12740	10	1	34824000	6328	122.77	3.21	12	2.50	148.00	5664.00	29200	20240126	-37.77	13890	20240201	30.81	29200	-37.77	20240126	13890	30.81	20240201	29200	-37.77	20240126	13890	30.81	20240201	0.00	N	460930	500	174 억		97737	N	N	0	N	00	N
77	20240216	131132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17970	-230	5	-1.26	14038245450	772472	47.60	17980	18570	17920	23650	12740	18200	18173.08	0.28	0	1575	19733	18966	18583	17816	17433	18775	17625	174	5450	500	12740	10	1	34824000	6258	121.42	3.17	12	2.22	148.00	5664.00	29200	20240126	-38.46	13890	20240201	29.37	29200	-38.46	20240126	13890	29.37	20240201	29200	-38.46	20240126	13890	29.37	20240201	0.00	N	460930	500	174 억		97737	N	N	0	N	00	N
78	20240216	121139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18040	-160	5	-0.88	11651371940	639697	39.42	17980	18570	17930	23650	12740	18200	18213.93	0.28	0	13453	19733	18966	18583	17816	17433	18775	17625	174	5450	500	12740	10	1	34824000	6282	121.89	3.19	12	1.84	148.00	5664.00	29200	20240126	-38.22	13890	20240201	29.88	29200	-38.22	20240126	13890	29.88	20240201	29200	-38.22	20240126	13890	29.88	20240201	0.00	N	460930	500	174 억		97737	N	N	0	N	00	N
79	20240216	111144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18110	-90	5	-0.49	10326474520	566364	34.90	17980	18570	17930	23650	12740	18200	18233.04	0.28	0	12419	19733	18966	18583	17816	17433	18775	17625	174	5450	500	12740	10	1	34824000	6307	122.36	3.20	12	1.63	148.00	5664.00	29200	20240126	-37.98	13890	20240201	30.38	29200	-37.98	20240126	13890	30.38	20240201	29200	-37.98	20240126	13890	30.38	20240201	0.00	N	460930	500	174 억		97737	N	N	0	N	00	N
80	20240216	091131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18440	240	2	1.32	4213321910	230024	14.17	17980	18570	17930	23650	12740	18200	18317.82	0.28	0	21864	19733	18966	18583	17816	17433	18775	17625	174	5450	500	12740	10	1	34824000	6422	124.59	3.26	12	0.66	148.00	5664.00	29200	20240126	-36.85	13890	20240201	32.76	29200	-36.85	20240126	13890	32.76	20240201	29200	-36.85	20240126	13890	32.76	20240201	0.00	N	460930	500	174 억		97737	N	N	0	N	00	N
81	20240215	161126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18200	-1010	5	-5.26	28801015820	1557126	108.20	19280	19350	18200	24950	13450	19210	18497.84	0.26	0	6021	20490	19850	19460	18820	18430	19655	18625	174	5740	500	13440	10	1	34824000	6338	122.97	3.21	12	4.47	148.00	5664.00	29200	20240126	-37.67	13890	20240201	31.03	29200	-37.67	20240126	13890	31.03	20240201	29200	-37.67	20240126	13890	31.03	20240201	0.00	N	460930	500	174 억		91671	N	N	0	N	00	N
82	20240215	151133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18410	-800	5	-4.16	26380014700	1424592	98.99	19280	19350	18250	24950	13450	19210	18516.30	0.26	0	1447	20490	19850	19460	18820	18430	19655	18625	174	5740	500	13440	10	1	34824000	6411	124.39	3.25	12	4.09	148.00	5664.00	29200	20240126	-36.95	13890	20240201	32.54	29200	-36.95	20240126	13890	32.54	20240201	29200	-36.95	20240126	13890	32.54	20240201	0.00	N	460930	500	174 억		91671	N	N	0	N	00	N
83	20240215	141125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18340	-870	5	-4.53	22348846560	1204936	83.73	19280	19350	18260	24950	13450	19210	18546.28	0.26	0	6260	20490	19850	19460	18820	18430	19655	18625	174	5740	500	13440	10	1	34824000	6387	123.92	3.24	12	3.46	148.00	5664.00	29200	20240126	-37.19	13890	20240201	32.04	29200	-37.19	20240126	13890	32.04	20240201	29200	-37.19	20240126	13890	32.04	20240201	0.00	N	460930	500	174 억		91671	N	N	0	N	00	N
84	20240215	131046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18450	-760	5	-3.96	18790328170	1011088	70.26	19280	19350	18310	24950	13450	19210	18582.62	0.26	0	1792	20490	19850	19460	18820	18430	19655	18625	174	5740	500	13440	10	1	34824000	6425	124.66	3.26	12	2.90	148.00	5664.00	29200	20240126	-36.82	13890	20240201	32.83	29200	-36.82	20240126	13890	32.83	20240201	29200	-36.82	20240126	13890	32.83	20240201	0.00	N	460930	500	174 억		91671	N	N	0	N	00	N
85	20240215	121127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18470	-740	5	-3.85	16991285560	913784	63.50	19280	19350	18310	24950	13450	19210	18592.63	0.26	0	11794	20490	19850	19460	18820	18430	19655	18625	174	5740	500	13440	10	1	34824000	6432	124.80	3.26	12	2.62	148.00	5664.00	29200	20240126	-36.75	13890	20240201	32.97	29200	-36.75	20240126	13890	32.97	20240201	29200	-36.75	20240126	13890	32.97	20240201	0.00	N	460930	500	174 억		91671	N	N	0	N	00	N
86	20240215	111117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18450	-760	5	-3.96	15364132520	825705	57.38	19280	19350	18310	24950	13450	19210	18605.35	0.26	0	7727	20490	19850	19460	18820	18430	19655	18625	174	5740	500	13440	10	1	34824000	6425	124.66	3.26	12	2.37	148.00	5664.00	29200	20240126	-36.82	13890	20240201	32.83	29200	-36.82	20240126	13890	32.83	20240201	29200	-36.82	20240126	13890	32.83	20240201	0.00	N	460930	500	174 억		91671	N	N	0	N	00	N
87	20240215	091122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18590	-620	5	-3.23	4664142930	247163	17.17	19280	19350	18400	24950	13450	19210	18867.04	0.26	0	-1075	20490	19850	19460	18820	18430	19655	18625	174	5740	500	13440	10	1	34824000	6474	125.61	3.28	12	0.71	148.00	5664.00	29200	20240126	-36.34	13890	20240201	33.84	29200	-36.34	20240126	13890	33.84	20240201	29200	-36.34	20240126	13890	33.84	20240201	0.00	N	460930	500	174 억		91671	N	N	0	N	00	N
88	20240214	161113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19210	-780	5	-3.90	26872090950	1387357	30.47	19590	20100	19070	25950	14000	19990	19369.39	0.28	0	-4754	23170	21580	20460	18870	17750	21020	18310	174	5960	500	13990	10	1	34824000	6690	129.80	3.39	12	3.98	148.00	5664.00	29200	20240126	-34.21	13890	20240201	38.30	29200	-34.21	20240126	13890	38.30	20240201	29200	-34.21	20240126	13890	38.30	20240201	0.00	N	460930	500	174 억		96397	N	N	0	N	00	N
89	20240214	151117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19270	-720	5	-3.60	25154311430	1297977	28.51	19590	20100	19070	25950	14000	19990	19378.99	0.28	0	-2135	23170	21580	20460	18870	17750	21020	18310	174	5960	500	13990	10	1	34824000	6711	130.20	3.40	12	3.73	148.00	5664.00	29200	20240126	-34.01	13890	20240201	38.73	29200	-34.01	20240126	13890	38.73	20240201	29200	-34.01	20240126	13890	38.73	20240201	0.00	N	460930	500	174 억		96397	N	N	0	N	00	N
90	20240214	141111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19320	-670	5	-3.35	22387538370	1154286	25.35	19590	20100	19070	25950	14000	19990	19394.44	0.28	0	9706	23170	21580	20460	18870	17750	21020	18310	174	5960	500	13990	10	1	34824000	6728	130.54	3.41	12	3.31	148.00	5664.00	29200	20240126	-33.84	13890	20240201	39.09	29200	-33.84	20240126	13890	39.09	20240201	29200	-33.84	20240126	13890	39.09	20240201	0.00	N	460930	500	174 억		96397	N	N	0	N	00	N
91	20240214	131114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19360	-630	5	-3.15	20666231600	1065202	23.39	19590	20100	19070	25950	14000	19990	19400.48	0.28	0	12740	23170	21580	20460	18870	17750	21020	18310	174	5960	500	13990	10	1	34824000	6742	130.81	3.42	12	3.06	148.00	5664.00	29200	20240126	-33.70	13890	20240201	39.38	29200	-33.70	20240126	13890	39.38	20240201	29200	-33.70	20240126	13890	39.38	20240201	0.00	N	460930	500	174 억		96397	N	N	0	N	00	N
92	20240214	121105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19240	-750	5	-3.75	18813986820	969255	21.29	19590	20100	19070	25950	14000	19990	19409.96	0.28	0	2797	23170	21580	20460	18870	17750	21020	18310	174	5960	500	13990	10	1	34824000	6700	130.00	3.40	12	2.78	148.00	5664.00	29200	20240126	-34.11	13890	20240201	38.52	29200	-34.11	20240126	13890	38.52	20240201	29200	-34.11	20240126	13890	38.52	20240201	0.00	N	460930	500	174 억		96397	N	N	0	N	00	N
93	20240214	111110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19270	-720	5	-3.60	17267687090	889128	19.53	19590	20100	19070	25950	14000	19990	19420.06	0.28	0	3453	23170	21580	20460	18870	17750	21020	18310	174	5960	500	13990	10	1	34824000	6711	130.20	3.40	12	2.55	148.00	5664.00	29200	20240126	-34.01	13890	20240201	38.73	29200	-34.01	20240126	13890	38.73	20240201	29200	-34.01	20240126	13890	38.73	20240201	0.00	N	460930	500	174 억		96397	N	N	0	N	00	N
94	20240214	091102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19800	-190	5	-0.95	4006688800	203555	4.47	19590	20100	19500	25950	14000	19990	19681.52	0.28	0	16774	23170	21580	20460	18870	17750	21020	18310	174	5960	500	13990	10	1	34824000	6895	133.78	3.50	12	0.58	148.00	5664.00	29200	20240126	-32.19	13890	20240201	42.55	29200	-32.19	20240126	13890	42.55	20240201	29200	-32.19	20240126	13890	42.55	20240201	0.00	N	460930	500	174 억		96397	N	N	0	N	00	N